FINAL PRE-CLEARING PRICES AS OF 12/20/22 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 ---- ---- ---- ---- 1774.0 +28.2 1745.8 JAN23 ---- ---- ---- ---- 1771.4 +28.2 1743.2 FEB23 ---- ---- ---- ---- 1771.8 +28.2 1743.6 APR23 ---- ---- ---- ---- 1769.3 +28.2 1741.1 JUN23 ---- ---- ---- ---- 1761.9 +28.2 1733.7 AUG23 ---- ---- ---- ---- 1757.8 +28.2 1729.6 OCT23 ---- ---- ---- ---- 1753.7 +28.2 1725.5 DEC23 ---- ---- ---- ---- 1749.6 +28.2 1721.4 FEB24 ---- ---- ---- ---- 1747.5 +28.2 1719.3 APR24 ---- ---- ---- ---- 1742.5 +28.2 1714.3 JUN24 ---- ---- ---- ---- 1737.5 +28.2 1709.3 AUG24 ---- ---- ---- ---- 1733.4 +28.2 1705.2 OCT24 ---- ---- ---- ---- 1729.3 +28.2 1701.1 DEC24 ---- ---- ---- ---- 1725.5 +28.2 1697.3 JUN25 ---- ---- ---- ---- 1713.5 +28.2 1685.3 DEC25 ---- ---- ---- ---- 1701.5 +28.2 1673.3 JUN26 ---- ---- ---- ---- 1689.5 +28.2 1661.3 DEC26 ---- ---- ---- ---- 1681.5 +28.2 1653.3 JUN27 ---- ---- ---- ---- 1671.5 +28.2 1643.3 DEC27 ---- ---- ---- ---- 1661.5 +28.2 1633.3 JUN28 ---- ---- ---- ---- 1651.5 +28.2 1623.3 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 199.61 +.07 199.54 844 JAN23 ---- ---- ---- ---- 214.09 UNCH 214.09 516 FEB23 ---- ---- ---- ---- 213.33 UNCH 213.33 560 MAR23 ---- ---- ---- ---- 214.09 UNCH 214.09 832 APR23 ---- ---- ---- ---- 214.09 UNCH 214.09 798 MAY23 ---- ---- ---- ---- 214.09 UNCH 214.09 800 JUN23 ---- ---- ---- ---- 215.00 UNCH 215.00 784 JLY23 ---- ---- ---- ---- 215.00 UNCH 215.00 424 AUG23 ---- ---- ---- ---- 215.00 UNCH 215.00 425 SEP23 ---- ---- ---- ---- 215.00 UNCH 215.00 419 OCT23 ---- ---- ---- ---- 215.00 UNCH 215.00 418 NOV23 ---- ---- ---- ---- 215.00 UNCH 215.00 402 DEC23 ---- ---- ---- ---- 215.00 UNCH 215.00 347 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7569 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 321.23 +.85 320.38 115 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 ---- ---- ---- ---- 2377.00 +12.75 2364.25 JAN23 2363.00 2363.00 2363.00 2363.00 2375.75 +12.75 20 2363.00 38 353 FEB23 2411.50 2411.50 2378.25 2380.75B 2378.75 +10.75 24 2368.00 80 430 MAR23 2375.00 2427.50 2373.00A 2379.25A 2385.00 +10.50 1765 2374.50 607 371 APR23 ---- ---- ---- 2381.00A 2392.75 +10.75 1458 2382.00 377 176 MAY23 ---- ---- ---- 2441.25B 2399.50 +10.50 2389.00 4 24 JUN23 2439.25 2450.50B 2439.25 2398.25A 2403.50 +11.50 19 2392.00 7 17 JLY23 ---- ---- ---- ---- 2416.25 +11.50 2404.75 AUG23 ---- ---- ---- ---- 2426.50 +11.50 2415.00 SEP23 ---- ---- ---- ---- 2438.25 +11.50 2426.75 OCT23 ---- ---- ---- ---- 2449.00 +11.50 2437.50 NOV23 ---- ---- ---- ---- 2460.50 +11.50 2449.00 DEC23 ---- ---- ---- 2463.75B 2464.50 +11.50 2453.00 2 JAN24 ---- ---- ---- ---- 2474.25 +11.50 2462.75 FEB24 ---- ---- ---- ---- 2485.25 +11.50 2473.75 MAR24 ---- ---- ---- ---- 2495.25 +11.50 2483.75 APR24 ---- ---- ---- ---- 2503.25 +11.50 2491.75 MAY24 ---- ---- ---- ---- 2510.25 +11.50 2498.75 JUN24 ---- ---- ---- ---- 2516.75 +11.50 2505.25 JLY24 ---- ---- ---- ---- 2526.00 +11.50 2514.50 AUG24 ---- ---- ---- ---- 2535.75 +11.50 2524.25 SEP24 ---- ---- ---- ---- 2544.75 +11.50 2533.25 OCT24 ---- ---- ---- ---- 2553.50 +11.50 2542.00 NOV24 ---- ---- ---- ---- 2564.00 +11.50 2552.50 DEC24 ---- ---- ---- ---- 2547.00 +11.50 2535.50 3 JAN25 ---- ---- ---- ---- 2554.00 +11.50 2542.50 FEB25 ---- ---- ---- ---- 2561.00 +11.50 2549.50 MAR25 ---- ---- ---- ---- 2568.00 +11.50 2556.50 APR25 ---- ---- ---- ---- 2577.00 +11.50 2565.50 MAY25 ---- ---- ---- ---- 2586.00 +11.50 2574.50 JUN25 ---- ---- ---- ---- 2594.00 +11.50 2582.50 JLY25 ---- ---- ---- ---- 2603.00 +11.50 2591.50 AUG25 ---- ---- ---- ---- 2611.00 +11.50 2599.50 SEP25 ---- ---- ---- ---- 2619.00 +11.50 2607.50 OCT25 ---- ---- ---- ---- 2627.00 +11.50 2615.50 NOV25 ---- ---- ---- ---- 2634.00 +11.50 2622.50 DEC25 ---- ---- ---- ---- 2642.00 +11.50 2630.50 JAN26 ---- ---- ---- ---- 2650.00 +11.50 2638.50 FEB26 ---- ---- ---- ---- 2658.00 +11.50 2646.50 MAR26 ---- ---- ---- ---- 2666.00 +11.50 2654.50 APR26 ---- ---- ---- ---- 2675.00 +11.50 2663.50 MAY26 ---- ---- ---- ---- 2683.00 +11.50 2671.50 JUN26 ---- ---- ---- ---- 2691.00 +11.50 2679.50 JLY26 ---- ---- ---- ---- 2699.00 +11.50 2687.50 AUG26 ---- ---- ---- ---- 2706.00 +11.50 2694.50 SEP26 ---- ---- ---- ---- 2714.00 +11.50 2702.50 OCT26 ---- ---- ---- ---- 2721.00 +11.50 2709.50 NOV26 ---- ---- ---- ---- 2729.00 +11.50 2717.50 DEC26 ---- ---- ---- ---- 2737.00 +11.50 2725.50 JAN27 ---- ---- ---- ---- 2747.00 +11.50 2735.50 FEB27 ---- ---- ---- ---- 2757.00 +11.50 2745.50 MAR27 ---- ---- ---- ---- 2767.00 +11.50 2755.50 APR27 ---- ---- ---- ---- 2778.00 +11.50 2766.50 MAY27 ---- ---- ---- ---- 2788.00 +11.50 2776.50 JUN27 ---- ---- ---- ---- 2798.00 +11.50 2786.50 JLY27 ---- ---- ---- ---- 2806.00 +11.50 2794.50 AUG27 ---- ---- ---- ---- 2820.00 +11.50 2808.50 SEP27 ---- ---- ---- ---- 2823.00 +11.50 2811.50 OCT27 ---- ---- ---- ---- 2830.00 +11.50 2818.50 NOV27 ---- ---- ---- ---- 2838.00 +11.50 2826.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3286 1113 1376 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20002 -.00003 .20005 2875 JAN23 ---- ---- ---- ---- .22475 +.00080 5 .22395 15 3371 FEB23 .22750 .22750 .22750 .22750 .22967 +.00288 9 .22679 15 3155 MAR23 .22900 .23050 .22900 .23050 .23250 +.00500 14 .22750 15 2983 APR23 ---- ---- ---- ---- .23764 +.00400 8 .23364 2236 MAY23 ---- ---- ---- ---- .23764 +.00436 8 .23328 1834 JUN23 ---- ---- ---- ---- .23764 +.00400 8 .23364 2100 JLY23 ---- ---- ---- ---- .23900 +.00275 .23625 1727 AUG23 ---- ---- ---- ---- .23900 +.00275 .23625 2128 SEP23 ---- ---- ---- ---- .23900 +.00275 .23625 1801 OCT23 ---- ---- ---- ---- .23900 +.00275 .23625 1070 NOV23 ---- ---- ---- ---- .23900 +.00275 .23625 1112 DEC23 ---- ---- ---- ---- .23900 +.00275 .23625 1004 JAN24 ---- ---- ---- ---- .24500 +.00750 .23750 87 FEB24 ---- ---- ---- ---- .24500 +.00750 .23750 87 MAR24 ---- ---- ---- ---- .24500 +.00750 .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 52 45 28185 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 430.00 430.00 425.00 425.00 425.00 -5.00 255 430.00 273 1393 FEB23 ---- ---- ---- ---- 435.00 -5.00 440.00 877 MAR23 ---- ---- ---- ---- 440.00 -5.00 445.00 5 768 APR23 450.00 450.00 450.00 450.00 440.00 -5.00 3 445.00 5 561 MAY23 450.00 450.00 450.00 450.00 440.00 -5.00 3 445.00 5 564 JUN23 450.00 450.00 450.00 450.00 440.00 -5.00 3 445.00 5 567 JLY23 ---- ---- ---- ---- 440.00 -5.00 445.00 465 AUG23 ---- ---- ---- ---- 440.00 -5.00 445.00 465 SEP23 ---- ---- ---- ---- 440.00 -5.00 445.00 465 OCT23 ---- ---- ---- ---- 440.00 -5.00 445.00 383 NOV23 ---- ---- ---- ---- 430.00 -5.00 435.00 383 DEC23 ---- ---- ---- ---- 430.00 -5.00 435.00 360 JAN24 ---- ---- ---- ---- 425.00 -5.00 430.00 50 FEB24 ---- ---- ---- ---- 425.00 -5.00 430.00 50 MAR24 ---- ---- ---- ---- 425.00 -5.00 430.00 50 APR24 ---- ---- ---- ---- 425.00 -5.00 430.00 50 MAY24 ---- ---- ---- ---- 425.00 -5.00 430.00 50 JUN24 ---- ---- ---- ---- 425.00 -5.00 430.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 264 293 7551 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.32 -.27 20.59 290 JAN23 ---- ---- ---- ---- 19.24 -.34 19.58 20 465 FEB23 ---- ---- ---- ---- 19.24 -.26 19.50 15 457 MAR23 ---- ---- ---- ---- 19.19 -.61 19.80 15 562 APR23 ---- ---- ---- ---- 19.18 -.51 19.69 460 MAY23 ---- ---- ---- ---- 19.18 -.51 19.69 467 JUN23 ---- ---- ---- ---- 19.18 -.62 19.80 5 500 JLY23 ---- ---- ---- ---- 19.25 -.44 19.69 402 AUG23 ---- ---- ---- ---- 19.25 -.44 19.69 374 SEP23 ---- ---- ---- ---- 19.25 -.44 19.69 482 OCT23 ---- ---- ---- ---- 19.25 -.44 19.69 538 NOV23 ---- ---- ---- ---- 19.25 -.44 19.69 538 DEC23 ---- ---- ---- ---- 19.25 -.45 19.70 10 487 JAN24 ---- ---- ---- ---- 19.74 +.04 19.70 20 436 FEB24 ---- ---- ---- ---- 19.74 +.04 19.70 20 452 MAR24 ---- ---- ---- ---- 19.74 +.04 19.70 10 391 APR24 ---- ---- ---- ---- 19.74 UNCH 19.74 451 MAY24 ---- ---- ---- ---- 19.74 UNCH 19.74 447 JUN24 ---- ---- ---- ---- 19.74 UNCH 19.74 409 JLY24 ---- ---- ---- ---- 19.74 UNCH 19.74 284 AUG24 ---- ---- ---- ---- 19.74 UNCH 19.74 299 SEP24 ---- ---- ---- ---- 19.74 UNCH 19.74 339 OCT24 ---- ---- ---- ---- 19.74 UNCH 19.74 343 NOV24 ---- ---- ---- ---- 19.74 UNCH 19.74 343 DEC24 ---- ---- ---- ---- 19.85 UNCH 19.85 255 JAN25 ---- ---- ---- ---- 20.00 UNCH 20.00 135 FEB25 ---- ---- ---- ---- 20.00 UNCH 20.00 135 MAR25 ---- ---- ---- ---- 20.00 UNCH 20.00 212 APR25 ---- ---- ---- ---- 20.45 UNCH 20.45 132 MAY25 ---- ---- ---- ---- 20.45 UNCH 20.45 132 JUN25 ---- ---- ---- ---- 20.45 UNCH 20.45 45 JLY25 ---- ---- ---- ---- 20.45 UNCH 20.45 100 AUG25 ---- ---- ---- ---- 20.45 UNCH 20.45 100 SEP25 ---- ---- ---- ---- 20.45 UNCH 20.45 100 OCT25 ---- ---- ---- ---- 20.45 UNCH 20.45 25 NOV25 ---- ---- ---- ---- 20.45 UNCH 20.45 25 DEC25 ---- ---- ---- ---- 20.45 UNCH 20.45 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 11637 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 250.46 +.75 249.71 2126 JAN23 ---- ---- ---- ---- 280.00 UNCH 280.00 10 1721 FEB23 ---- ---- ---- ---- 278.13 -1.87 280.00 10 1696 MAR23 ---- ---- ---- ---- 278.13 -1.87 280.00 10 1744 APR23 ---- ---- ---- ---- 278.13 -1.87 280.00 10 1608 MAY23 ---- ---- ---- ---- 280.00 UNCH 280.00 10 1608 JUN23 ---- ---- ---- ---- 280.00 UNCH 280.00 10 1608 JLY23 ---- ---- ---- ---- 280.00 UNCH 280.00 10 1298 AUG23 ---- ---- ---- ---- 280.00 UNCH 280.00 10 1308 SEP23 ---- ---- ---- ---- 280.00 UNCH 280.00 10 1288 OCT23 ---- ---- ---- ---- 280.00 UNCH 280.00 10 1188 NOV23 ---- ---- ---- ---- 280.00 UNCH 280.00 10 1048 DEC23 ---- ---- ---- ---- 280.00 UNCH 280.00 10 1048 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 19289 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 645.00 645.00 645.00 645.00 645.00 UNCH 35 645.00 10 1221 JAN23 ---- ---- ---- 720.00A 725.00 UNCH 725.00 5 872 FEB23 730.00 730.00 730.00 730.00 725.00 +5.00 25 720.00 1202 MAR23 740.00 740.00 740.00 740.00 740.00 -5.00 8 745.00 15 598 APR23 ---- ---- 745.00A 745.00A 745.00 -10.00 755.00 27 272 MAY23 ---- ---- 750.00A 750.00A 745.00 -15.00 760.00 18 825 JUN23 755.00 755.00 755.00 755.00 745.00 -15.00 1 760.00 437 JLY23 ---- ---- ---- ---- 755.00 -15.00 770.00 487 AUG23 ---- ---- ---- ---- 755.00 -15.00 770.00 196 SEP23 ---- ---- ---- ---- 749.00 -15.00 764.00 491 OCT23 ---- ---- ---- ---- 749.00 -15.00 764.00 112 NOV23 ---- ---- ---- ---- 759.00 -15.00 774.00 112 DEC23 ---- ---- ---- ---- 760.00 -15.00 775.00 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 69 75 6937 GC Gold Futures DEC22 1786.5 1821.4 1786.5 1814.7A 1815.9 +28.2 51 1787.7 79 325 JAN23 1796.4 1824.4B 1789.4A 1821.8B 1818.6 +27.6 508 1791.0 209 1245 FEB23 1796.8 1832.4 1793.7 1827.7 1825.4 +27.7 192450 1797.7 86090 360135 APR23 1812.3 1847.6 1810.2A 1843.3B 1840.8 +27.8 4196 1813.0 2040 34704 JUN23 1827.7 1862.8 1825.7 1858.4A 1856.5 +28.0 1604 1828.5 848 14585 AUG23 1850.0 1878.4 1842.0A 1874.8B 1872.4 +27.9 326 1844.5 562 5297 OCT23 1873.8 1878.7 1873.8 1869.9A 1888.1 +28.0 23 1860.1 62 1237 DEC23 1888.1 1908.4 1888.1 1905.3 1903.5 +28.1 268 1875.4 731 6403 FEB24 1921.2 1921.2 1921.2 1923.1B 1918.3 +28.0 1 1890.3 429 APR24 ---- ---- ---- 1914.4B 1932.4 +28.0 1904.4 1 JUN24 ---- ---- ---- 1927.2B 1946.6 +28.0 1918.6 294 AUG24 ---- ---- ---- 1939.2B 1955.1 +28.0 1927.1 OCT24 ---- ---- ---- ---- 1969.2 +28.0 1941.2 DEC24 ---- ---- ---- 1973.7B 1983.0 +28.0 1955.0 136 JUN25 ---- ---- ---- ---- 2004.2 +28.0 1976.2 1 DEC25 ---- ---- ---- ---- 2025.7 +28.0 1997.7 7 JUN26 ---- ---- ---- ---- 2035.7 +28.0 2007.7 DEC26 ---- ---- ---- ---- 2055.4 +28.0 2027.4 2 JUN27 ---- ---- ---- ---- 2065.4 +28.0 2037.4 DEC27 ---- ---- ---- ---- 2083.2 +28.0 2055.2 JUN28 ---- ---- ---- ---- 2093.2 +28.0 2065.2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 199427 90621 424801 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1823.8 +22.4 1801.4 GCK Kilo Gold Futures 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 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 GCT GOLD TAS FUTURES FEB23 .0 .1 -.1 .0 .0 UNCH 627 .0 APR23 .0 .0 -.1 -.1 .0 UNCH 132 .0 JUN23 ---- ---- ---- ---- .0 UNCH 40 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 799 GSP DEC 22 LONDON SPOT GOLD 22 ---- ---- ---- ---- 1815.64 +27.24 1788.40 23 ---- ---- ---- ---- 1815.60 +27.20 1788.40 28 ---- ---- ---- ---- 1815.60 +27.20 1788.40 29 ---- ---- ---- ---- 1815.60 +27.20 1788.40 30 ---- ---- ---- ---- 1815.64 +27.28 1788.36 GSP JAN 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1815.64 +27.28 1788.36 04 ---- ---- ---- ---- 1815.64 +27.28 1788.36 05 ---- ---- ---- ---- 1815.64 +27.28 1788.36 HDG U.S. Midwest Domestic Steel Premium (CRU) Futures DEC22 ---- ---- ---- ---- 200.00 UNCH 200.00 81 JAN23 ---- ---- ---- ---- 200.00 UNCH 200.00 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 136 HG Copper Futures DEC22 3.7470 3.8055 3.7250 3.8005A 3.7975 +.0145 227 3.7830 601 1465 JAN23 3.7740 3.8240 3.7260 3.8065A 3.7975 +.0150 380 3.7825 536 2744 FEB23 3.7640 3.8115 3.7250 3.8090B 3.7995 +.0150 154 3.7845 263 2028 MAR23 3.7610 3.8305 3.7230 3.8075 3.7990 +.0160 55080 3.7830 38274 100029 APR23 3.7295 3.8090 3.7295 3.8125B 3.8030 +.0160 189 3.7870 4 823 MAY23 3.7650 3.8320B 3.7280 3.8095 3.8025 +.0160 4899 3.7865 3056 23935 JUN23 3.7910 3.8095 3.7850 3.8050A 3.8055 +.0160 19 3.7895 1 698 JLY23 3.7635 3.8355 3.7315A 3.8120B 3.8060 +.0175 2541 3.7885 1861 10609 AUG23 3.8300 3.8300 3.7600A 3.8320B 3.8075 +.0175 5 3.7900 4 519 SEP23 3.7640 3.8220B 3.7360 3.8090A 3.8055 +.0170 1020 3.7885 1306 7613 OCT23 ---- 3.8090B 3.7645A 3.7485A 3.8105 +.0170 3.7935 302 NOV23 ---- 3.8085B 3.7660A 3.7485A 3.8110 +.0170 3.7940 1 222 DEC23 3.7885 3.8130 3.7855 3.8075A 3.8020 +.0170 269 3.7850 298 3647 JAN24 ---- 3.8035B 3.7615A 3.7615A 3.8065 +.0165 3.7900 74 FEB24 ---- 3.8025B 3.7675A 3.7630A 3.8050 +.0165 3.7885 51 MAR24 3.8060 3.8060 3.8060 3.8060 3.7960 +.0160 26 3.7800 1 399 APR24 ---- 3.7920B 3.7565A 3.7565A 3.7935 +.0160 5 3.7775 21 MAY24 ---- ---- ---- 3.7455A 3.7900 +.0155 18 3.7745 37 JUN24 ---- 3.7785B 3.7510A 3.7475A 3.7900 +.0150 3.7750 10 JLY24 ---- ---- 3.7355A 3.7355A 3.7850 +.0145 20 3.7705 54 AUG24 ---- ---- 3.7460A 3.7450A 3.7830 +.0140 3.7690 1 SEP24 ---- ---- ---- 3.7000A 3.7820 +.0125 17 3.7695 19 OCT24 ---- ---- ---- ---- 3.7830 +.0125 3.7705 11 NOV24 ---- ---- ---- 3.7020A 3.7815 +.0125 3.7690 DEC24 3.7300 3.7300 3.6900 3.7385B 3.7745 +.0125 17 3.7620 93 MAR25 ---- ---- ---- 3.6895A 3.7725 +.0125 3.7600 MAY25 ---- ---- ---- ---- 3.7850 +.0125 3.7725 JLY25 ---- ---- ---- ---- 3.7850 +.0125 3.7725 SEP25 ---- ---- ---- ---- 3.7850 +.0125 3.7725 DEC25 ---- ---- ---- ---- 3.7850 +.0125 3.7725 MAR26 ---- ---- ---- ---- 3.8015 +.0125 3.7890 MAY26 ---- ---- ---- ---- 3.8145 +.0125 3.8020 JLY26 ---- ---- ---- ---- 3.8150 +.0125 3.8025 SEP26 ---- ---- ---- ---- 3.8275 +.0125 3.8150 DEC26 ---- ---- ---- ---- 3.8400 +.0125 3.8275 1 MAR27 ---- ---- ---- ---- 3.8375 +.0125 3.8250 MAY27 ---- ---- ---- ---- 3.8350 +.0125 3.8225 JLY27 ---- ---- ---- ---- 3.8325 +.0125 3.8200 SEP27 ---- ---- ---- ---- 3.8300 +.0125 3.8175 DEC27 ---- ---- ---- ---- 3.8425 +.0125 3.8300 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64886 46206 155405 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 338 .0000 JAN23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 338 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.7860 -.0185 3.8045 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.8131 +.0056 3.8075 1078 JAN23 ---- ---- ---- ---- 3.7977 +.0150 3.7827 1013 FEB23 ---- ---- ---- ---- 3.7994 +.0151 3.7843 1752 MAR23 ---- ---- ---- ---- 3.7993 +.0160 3.7833 1336 APR23 ---- ---- ---- ---- 3.8029 +.0160 3.7869 1211 MAY23 ---- ---- ---- ---- 3.8028 +.0160 3.7868 1236 JUN23 ---- ---- ---- ---- 3.8055 +.0161 3.7894 985 JLY23 ---- ---- ---- ---- 3.8062 +.0175 3.7887 826 AUG23 ---- ---- ---- ---- 3.8073 +.0174 3.7899 779 SEP23 ---- ---- ---- ---- 3.8060 +.0170 3.7890 1010 OCT23 ---- ---- ---- ---- 3.8105 +.0170 3.7935 1010 NOV23 ---- ---- ---- ---- 3.8101 +.0170 3.7931 900 DEC23 ---- ---- ---- ---- 3.8025 +.0170 3.7855 1274 JAN24 ---- ---- ---- ---- 3.8064 +.0165 3.7899 856 FEB24 ---- ---- ---- ---- 3.8041 +.0164 3.7877 MAR24 ---- ---- ---- ---- 3.7958 +.0160 3.7798 APR24 ---- ---- ---- ---- 3.7932 +.0160 3.7772 MAY24 ---- ---- ---- ---- 3.7900 +.0155 3.7745 JUN24 ---- ---- ---- ---- 3.7895 +.0150 3.7745 JLY24 ---- ---- ---- ---- 3.7848 +.0144 3.7704 AUG24 ---- ---- ---- ---- 3.7829 +.0139 3.7690 SEP24 ---- ---- ---- ---- 3.7821 +.0125 3.7696 OCT24 ---- ---- ---- ---- 3.7829 +.0125 3.7704 DEC24 ---- ---- ---- ---- 3.7745 +.0125 3.7620 MAR25 ---- ---- ---- ---- 3.7725 +.0125 3.7600 MAY25 ---- ---- ---- ---- 3.7850 +.0125 3.7725 JLY25 ---- ---- ---- ---- 3.7850 +.0125 3.7725 SEP25 ---- ---- ---- ---- 3.7850 +.0125 3.7725 DEC25 ---- ---- ---- ---- 3.7850 +.0125 3.7725 MAR26 ---- ---- ---- ---- 3.8015 +.0125 3.7890 MAY26 ---- ---- ---- ---- 3.8145 +.0125 3.8020 JLY26 ---- ---- ---- ---- 3.8150 +.0125 3.8025 SEP26 ---- ---- ---- ---- 3.8275 +.0125 3.8150 DEC26 ---- ---- ---- ---- 3.8400 +.0125 3.8275 MAR27 ---- ---- ---- ---- 3.8375 +.0125 3.8250 MAY27 ---- ---- ---- ---- 3.8350 +.0125 3.8225 JLY27 ---- ---- ---- ---- 3.8325 +.0125 3.8200 SEP27 ---- ---- ---- ---- 3.8300 +.0125 3.8175 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15266 HGT COPPER TAS FUTURES MAR23 .0000 .0010B -.0005 .0010B .0000 UNCH 828 .0000 MAY23 .0000 .0005 -.0005 .0005 .0000 UNCH 211 .0000 JLY23 -.0005 -.0005 -.0005 -.0005 .0000 UNCH 70 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1109 HRC NYMEX STEEL FUTURES DEC22 670.00 672.00 669.00 670.00 670.00 -1.00 11 671.00 63 3775 JAN23 781.00 794.00 771.00 785.00 778.00 -7.00 169 785.00 298 3172 FEB23 815.00 824.00 806.00 808.00B 807.00 -1.00 145 808.00 244 2729 MAR23 820.00 829.00 815.00 815.00 815.00 UNCH 33 815.00 138 2376 APR23 830.00 838.00 814.00 814.00 814.00 -11.00 3 825.00 1589 MAY23 830.00 830.00 820.00 820.00 823.00 -2.00 39 825.00 5 1649 JUN23 830.00 830.00 821.00 821.00 825.00 UNCH 33 825.00 1496 JLY23 830.00 830.00 819.00A 821.00 821.00 -4.00 16 825.00 1458 AUG23 830.00 830.00 819.00A 822.00B 825.00 UNCH 35 825.00 1497 SEP23 830.00 831.00B 820.00 820.00 824.00 -6.00 30 830.00 2 1465 OCT23 839.00 839.00 820.00 820.00 825.00 -10.00 27 835.00 928 NOV23 830.00 831.00 820.00 820.00 822.00 -13.00 33 835.00 883 DEC23 830.00 830.00 820.00 820.00 820.00 -15.00 27 835.00 783 JAN24 ---- ---- 840.00A 840.00A 828.00 -15.00 843.00 50 FEB24 ---- ---- ---- ---- 813.00 -15.00 828.00 80 MAR24 ---- ---- ---- ---- 813.00 -15.00 828.00 50 APR24 ---- ---- ---- ---- 813.00 -15.00 828.00 50 MAY24 ---- ---- ---- ---- 813.00 -15.00 828.00 75 JUN24 ---- ---- ---- ---- 838.00 -15.00 853.00 50 JLY24 ---- ---- ---- ---- 838.00 -15.00 853.00 AUG24 ---- ---- ---- ---- 838.00 -15.00 853.00 25 SEP24 ---- ---- ---- ---- 838.00 -15.00 853.00 OCT24 ---- ---- ---- ---- 838.00 -15.00 853.00 NOV24 ---- ---- ---- ---- 838.00 -15.00 853.00 25 DEC24 ---- ---- ---- ---- 838.00 -15.00 853.00 JAN25 ---- ---- ---- ---- 838.00 -15.00 853.00 FEB25 ---- ---- ---- ---- 838.00 -15.00 853.00 MAR25 ---- ---- ---- ---- 838.00 -15.00 853.00 APR25 ---- ---- ---- ---- 838.00 -15.00 853.00 MAY25 ---- ---- ---- ---- 838.00 -15.00 853.00 JUN25 ---- ---- ---- ---- 838.00 -15.00 853.00 JLY25 ---- ---- ---- ---- 838.00 -15.00 853.00 AUG25 ---- ---- ---- ---- 838.00 -15.00 853.00 SEP25 ---- ---- ---- ---- 838.00 -15.00 853.00 OCT25 ---- ---- ---- ---- 838.00 -15.00 853.00 NOV25 ---- ---- ---- ---- 838.00 -15.00 853.00 DEC25 ---- ---- ---- ---- 838.00 -15.00 853.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 601 750 24205 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 ---- ---- ---- ---- 77.75 -1.00 78.75 19 APR23 ---- ---- ---- ---- 75.50 -1.00 76.50 5 MAY23 ---- ---- ---- ---- 73.00 -1.50 74.50 5 JUN23 ---- ---- ---- ---- 70.50 -2.00 72.50 33 JLY23 ---- ---- ---- ---- 66.00 -5.00 71.00 38 AUG23 ---- ---- ---- ---- 66.00 -1.50 67.50 43 SEP23 ---- ---- ---- ---- 66.00 +.75 65.25 70 OCT23 ---- ---- ---- ---- 61.25 -2.75 64.00 77 NOV23 ---- ---- ---- ---- 61.25 -1.25 62.50 67 DEC23 ---- ---- ---- ---- 61.25 +.75 60.50 15 JAN24 ---- ---- ---- ---- 61.25 -.70 61.95 1 FEB24 ---- ---- ---- ---- 62.25 -.75 63.00 1 MAR24 ---- ---- ---- ---- 62.75 -.75 63.50 APR24 ---- ---- ---- ---- 63.00 -1.00 64.00 MAY24 ---- ---- ---- ---- 63.50 -1.00 64.50 JUN24 ---- ---- ---- ---- 63.50 -1.50 65.00 JLY24 ---- ---- ---- ---- 63.50 -2.00 65.50 AUG24 ---- ---- ---- ---- 64.00 -2.00 66.00 SEP24 ---- ---- ---- ---- 64.00 -2.50 66.50 OCT24 ---- ---- ---- ---- 64.00 -3.25 67.25 NOV24 ---- ---- ---- ---- 64.00 -3.25 67.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 374 MGC Micro Gold Futures DEC22 1786.0 1787.0B 1786.0 1784.8A 1815.9 +28.2 1 1787.7 1 2350 FEB23 1797.0 1831.8 1793.8 1827.6 1825.4 +27.7 50013 1797.7 27246 16612 APR23 1812.5 1846.2 1810.0 1842.8 1840.8 +27.8 532 1813.0 300 1912 JUN23 1825.4 1860.7 1825.4 1858.6A 1856.5 +28.0 205 1828.5 53 635 AUG23 1841.3 1876.5 1841.3 1875.7B 1872.4 +27.9 40 1844.5 31 145 OCT23 1866.3 1891.6 1865.0 1892.1B 1888.1 +28.0 24 1860.1 14 58 DEC23 1885.5 1907.1 1885.5 1906.0B 1903.5 +28.1 50 1875.4 34 108 FEB24 ---- ---- ---- 1887.6A 1918.3 +28.0 1890.3 1 16 APR24 ---- ---- ---- 1918.2B 1932.4 +28.0 1904.4 2 JUN24 ---- ---- ---- 1921.2B 1946.6 +28.0 1918.6 5 AUG24 ---- ---- ---- ---- 1955.1 +28.0 1927.1 OCT24 ---- ---- ---- ---- 1969.2 +28.0 1941.2 DEC24 ---- ---- ---- ---- 1983.0 +28.0 1955.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50865 27680 21843 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.7305 3.8000B 3.7305 3.8000B 3.7975 +.0150 6 3.7825 33 FEB23 3.8140 3.8195 3.7520A 3.8195 3.7995 +.0150 3 3.7845 1 8 MAR23 3.7485 3.8300 3.7235 3.8080 3.7990 +.0160 2841 3.7830 2444 1479 APR23 ---- ---- ---- ---- 3.8030 +.0160 3.7870 3 MAY23 3.7660 3.8335 3.7285A 3.8100B 3.8025 +.0160 52 3.7865 24 99 JUN23 ---- ---- ---- ---- 3.8055 +.0160 3.7895 1 JLY23 3.8000 3.8355 3.8000 3.8075A 3.8060 +.0175 5 3.7885 3 1 AUG23 ---- ---- ---- ---- 3.8075 +.0175 3.7900 SEP23 ---- ---- ---- 3.8095B 3.8055 +.0170 3.7885 OCT23 ---- ---- ---- ---- 3.8105 +.0170 3.7935 NOV23 ---- ---- ---- ---- 3.8110 +.0170 3.7940 DEC23 ---- ---- ---- ---- 3.8020 +.0170 3.7850 2 JAN24 ---- ---- ---- ---- 3.8065 +.0165 3.7900 FEB24 ---- ---- ---- ---- 3.8050 +.0165 3.7885 MAR24 ---- ---- ---- ---- 3.7960 +.0160 3.7800 APR24 ---- ---- ---- ---- 3.7935 +.0160 3.7775 MAY24 ---- ---- ---- ---- 3.7900 +.0155 3.7745 JUN24 ---- ---- ---- ---- 3.7900 +.0150 3.7750 JLY24 ---- ---- ---- ---- 3.7850 +.0145 3.7705 AUG24 ---- ---- ---- ---- 3.7830 +.0140 3.7690 SEP24 ---- ---- ---- ---- 3.7820 +.0125 3.7695 OCT24 ---- ---- ---- ---- 3.7830 +.0125 3.7705 NOV24 ---- ---- ---- ---- 3.7815 +.0125 3.7690 DEC24 ---- ---- ---- ---- 3.7745 +.0125 3.7620 MAR25 ---- ---- ---- ---- 3.7725 +.0125 3.7600 MAY25 ---- ---- ---- ---- 3.7850 +.0125 3.7725 JLY25 ---- ---- ---- ---- 3.7850 +.0125 3.7725 SEP25 ---- ---- ---- ---- 3.7850 +.0125 3.7725 DEC25 ---- ---- ---- ---- 3.7850 +.0125 3.7725 MAR26 ---- ---- ---- ---- 3.8015 +.0125 3.7890 MAY26 ---- ---- ---- ---- 3.8145 +.0125 3.8020 JLY26 ---- ---- ---- ---- 3.8150 +.0125 3.8025 SEP26 ---- ---- ---- ---- 3.8275 +.0125 3.8150 DEC26 ---- ---- ---- ---- 3.8400 +.0125 3.8275 MAR27 ---- ---- ---- ---- 3.8375 +.0125 3.8250 MAY27 ---- ---- ---- ---- 3.8350 +.0125 3.8225 JLY27 ---- ---- ---- ---- 3.8325 +.0125 3.8200 SEP27 ---- ---- ---- ---- 3.8300 +.0125 3.8175 DEC27 ---- ---- ---- ---- 3.8425 +.0125 3.8300 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2907 2472 1626 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 76.27 -.23 76.50 407 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 ---- ---- ---- 3.7260A 3.7980 +.0160 3.7820 13 FEB23 ---- ---- ---- 3.7260A 3.8000 +.0160 3.7840 1 8 MAR23 3.7680 3.8300B 3.7240A 3.8080 3.8000 +.0160 87 3.7840 73 264 APR23 ---- ---- ---- 3.7480A 3.8040 +.0160 3.7880 MAY23 3.8020 3.8320B 3.7360A 3.8320B 3.8020 +.0160 12 3.7860 12 JUN23 ---- ---- ---- ---- 3.8060 +.0160 3.7900 JLY23 ---- ---- ---- ---- 3.8060 +.0180 3.7880 AUG23 ---- ---- ---- ---- 3.8080 +.0180 3.7900 SEP23 ---- ---- ---- ---- 3.8060 +.0180 3.7880 OCT23 ---- ---- ---- ---- 3.8100 +.0160 3.7940 NOV23 ---- ---- ---- ---- 3.8120 +.0180 3.7940 DEC23 ---- ---- ---- ---- 3.8020 +.0160 3.7860 JAN24 ---- ---- ---- ---- 3.8060 +.0160 3.7900 FEB24 ---- ---- ---- ---- 3.8060 +.0180 3.7880 MAR24 ---- ---- ---- ---- 3.7960 +.0160 3.7800 APR24 ---- ---- ---- ---- 3.7940 +.0160 3.7780 MAY24 ---- ---- ---- ---- 3.7900 +.0160 3.7740 JUN24 ---- ---- ---- ---- 3.7900 +.0140 3.7760 JLY24 ---- ---- ---- ---- 3.7860 +.0160 3.7700 AUG24 ---- ---- ---- ---- 3.7840 +.0140 3.7700 SEP24 ---- ---- ---- ---- 3.7820 +.0120 3.7700 OCT24 ---- ---- ---- ---- 3.7840 +.0140 3.7700 NOV24 ---- ---- ---- ---- 3.7820 +.0120 3.7700 DEC24 ---- ---- ---- ---- 3.7740 +.0120 3.7620 MAR25 ---- ---- ---- ---- 3.7720 +.0120 3.7600 MAY25 ---- ---- ---- ---- 3.7860 +.0140 3.7720 JLY25 ---- ---- ---- ---- 3.7860 +.0140 3.7720 SEP25 ---- ---- ---- ---- 3.7860 +.0140 3.7720 DEC25 ---- ---- ---- ---- 3.7860 +.0140 3.7720 MAR26 ---- ---- ---- ---- 3.8020 +.0120 3.7900 MAY26 ---- ---- ---- ---- 3.8140 +.0120 3.8020 JLY26 ---- ---- ---- ---- 3.8160 +.0140 3.8020 SEP26 ---- ---- ---- ---- 3.8280 +.0120 3.8160 DEC26 ---- ---- ---- ---- 3.8400 +.0120 3.8280 MAR27 ---- ---- ---- ---- 3.8380 +.0120 3.8260 MAY27 ---- ---- ---- ---- 3.8360 +.0140 3.8220 JLY27 ---- ---- ---- ---- 3.8320 +.0120 3.8200 SEP27 ---- ---- ---- ---- 3.8300 +.0120 3.8180 DEC27 ---- ---- ---- ---- 3.8425 +.0125 3.8300 TOTAL EST.VOL VOLUME OPEN INT TOTAL 99 74 297 QI E-Mini Silver Futures JAN23 23.7750 24.1125 23.7125 24.0625A 24.0910 +1.0520 10 23.0390 2 70 MAR23 23.1000 24.4875B 23.0625A 24.4000A 24.2710 +1.0720 247 23.1990 125 199 MAY23 23.2750 24.6375B 23.2250A 24.5625A 24.4300 +1.0720 11 23.3580 1 22 JLY23 ---- ---- ---- 23.4250A 24.6130 +1.0580 23.5550 19 SEP23 ---- ---- ---- 23.6500A 24.8260 +1.0530 23.7730 3 DEC23 25.1625 25.1625 25.1625 25.3375B 25.1250 +1.0570 1 24.0680 1 JAN24 ---- ---- ---- 25.0375B 25.1600 +1.0570 24.1030 MAR24 ---- ---- ---- 25.2125B 25.4290 +1.0570 24.3720 MAY24 25.6500 25.6500 25.6500 25.6625B 25.6240 +1.0570 2 24.5670 2 JLY24 ---- ---- ---- 25.3375B 25.6640 +1.0570 24.6070 SEP24 ---- ---- ---- 25.4375B 25.8090 +1.0570 24.7520 DEC24 ---- ---- ---- ---- 26.0960 +1.0570 25.0390 TOTAL EST.VOL VOLUME OPEN INT TOTAL 271 128 316 QO E-Mini Gold Futures FEB23 1797.00 1831.25 1793.75 1827.75A 1825.40 +27.70 1517 1797.70 900 1032 APR23 1812.50 1846.00B 1812.50 1844.00B 1840.80 +27.80 19 1813.00 12 116 JUN23 1836.50 1847.25 1836.50 1861.75B 1856.50 +28.00 7 1828.50 6 19 AUG23 ---- ---- ---- 1840.75A 1872.40 +27.90 1844.50 25 OCT23 ---- ---- ---- 1856.25A 1888.10 +28.00 1860.10 5 DEC23 1872.00 1872.00 1872.00 1908.50B 1903.50 +28.10 17 1875.40 16 27 FEB24 ---- ---- ---- 1888.00A 1918.30 +28.00 1890.30 5 APR24 ---- ---- ---- 1916.50B 1932.40 +28.00 1904.40 JUN24 ---- ---- ---- 1923.00B 1946.60 +28.00 1918.60 AUG24 ---- ---- ---- 1932.00B 1955.10 +28.00 1927.10 OCT24 ---- ---- ---- ---- 1969.20 +28.00 1941.20 DEC24 ---- ---- ---- ---- 1983.00 +28.00 1955.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1560 934 1229 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 402.80 UNCH 402.80 157 JAN23 ---- ---- ---- ---- 403.70 UNCH 403.70 FEB23 ---- 405.55B ---- 405.55B 402.80 UNCH 402.80 19 APR23 ---- ---- ---- ---- 405.20 UNCH 405.20 JUN23 ---- ---- ---- ---- 405.20 UNCH 405.20 342 AUG23 ---- ---- ---- ---- 405.85 UNCH 405.85 OCT23 ---- ---- ---- ---- 406.50 UNCH 406.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 518 SGU Shanghai Gold (USD) Futures DEC22 ---- ---- ---- ---- 1805.40 UNCH 1805.40 130 JAN23 ---- ---- ---- ---- 1809.70 UNCH 1809.70 FEB23 ---- 1824.50B ---- 1824.50B 1804.50 UNCH 1804.50 16 APR23 ---- ---- ---- ---- 1805.80 UNCH 1805.80 JUN23 ---- ---- ---- ---- 1815.20 UNCH 1815.20 342 AUG23 ---- ---- ---- ---- 1815.80 UNCH 1815.80 OCT23 ---- ---- ---- ---- 1816.40 UNCH 1816.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 488 SI Silver Futures DEC22 23.085 24.170 23.085 23.965A 24.094 +1.065 22 23.029 8 1068 JAN23 22.985 24.315 22.935A 24.260B 24.091 +1.052 667 23.039 385 1501 FEB23 23.095 24.410 23.080 24.355B 24.183 +1.066 103 23.117 31 129 MAR23 23.180 24.490 23.050 24.395 24.271 +1.072 70923 23.199 33182 108608 MAY23 23.270 24.635B 23.225A 24.580B 24.430 +1.072 931 23.358 754 8198 JLY23 23.600 24.815 23.500A 24.780B 24.613 +1.058 282 23.555 200 2091 SEP23 23.920 24.865 23.700A 24.775A 24.826 +1.053 93 23.773 52 1557 DEC23 24.660 25.250 24.600 25.290B 25.125 +1.057 26 24.068 18 695 JAN24 ---- ---- ---- 25.145B 25.160 +1.057 24.103 MAR24 ---- ---- ---- 24.250A 25.429 +1.057 24.372 10 MAY24 ---- ---- ---- 25.250B 25.624 +1.057 24.567 1 JLY24 ---- ---- ---- 25.340B 25.664 +1.057 24.607 4 SEP24 ---- ---- ---- 25.410B 25.809 +1.057 24.752 DEC24 ---- ---- ---- 25.965B 26.096 +1.057 25.039 9 JLY25 ---- ---- ---- 25.650B 26.259 +1.057 25.202 DEC25 ---- ---- ---- 25.850B 26.371 +1.057 25.314 JLY26 ---- ---- ---- 26.290B 27.162 +1.057 26.105 5 DEC26 ---- ---- ---- 26.360B 27.264 +1.057 26.207 JLY27 ---- ---- ---- 26.480B 27.372 +1.057 26.315 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73047 34630 123876 SIL Micro Silver Futures DEC22 24.100 24.100 24.080 24.065A 24.094 +1.065 2 23.029 1851 JAN23 22.950 24.315 22.925 24.230B 24.091 +1.052 319 23.039 314 2259 FEB23 23.070 24.395B 23.070 24.355B 24.183 +1.066 42 23.117 20 64 MAR23 23.155 24.485 23.050 24.390 24.271 +1.072 12366 23.199 5845 4462 MAY23 23.380 24.635 23.275 24.545 24.430 +1.072 125 23.358 67 145 JLY23 24.315 24.745 24.165 24.730A 24.613 +1.058 13 23.555 3 56 SEP23 25.000 25.000 25.000 25.025B 24.826 +1.053 18 23.773 10 DEC23 ---- ---- ---- ---- 25.125 +1.057 24.068 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12885 6249 8847 SIT SILVER TAS FUTURES MAR23 .000 .002 -.010 -.010 .000 UNCH 1197 .000 MAY23 ---- ---- ---- ---- .000 UNCH 25 .000 JLY23 ---- ---- ---- ---- .000 UNCH 1 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1223 SSP DEC 22 LONDON SPOT SILVER 22 ---- ---- ---- ---- 24.041 +1.026 23.015 23 ---- ---- ---- ---- 24.040 +1.025 23.015 28 ---- ---- ---- ---- 24.040 +1.025 23.015 29 ---- ---- ---- ---- 24.040 +1.025 23.015 30 ---- ---- ---- ---- 24.041 +1.025 23.016 SSP JAN 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 24.041 +1.025 23.016 04 ---- ---- ---- ---- 24.041 +1.025 23.016 05 ---- ---- ---- ---- 24.041 +1.025 23.016 TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 110.09B 109.51A 109.51A 109.86 +.30 109.56 741 JAN23 ---- 109.94B 107.41A 107.41A 109.39 +1.80 107.59 988 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1729 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.10 UNCH 48.10 600 MAR23 ---- ---- ---- ---- 48.40 UNCH 48.40 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1815.9 +28.2 1787.7 FEB23 ---- ---- ---- ---- 1825.4 +27.7 1797.7 APR23 ---- ---- ---- ---- 1840.8 +27.8 1813.0 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.7975 +.0145 3.7830 MAR23 ---- ---- ---- ---- 3.7990 +.0160 3.7830 MAY23 ---- ---- ---- ---- 3.8025 ---- ---- XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 24.094 +1.065 23.029 MAR23 ---- ---- ---- ---- 24.271 +1.072 23.199 MAY23 ---- ---- ---- ---- 24.430 +1.072 23.358 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 ---- ---- ---- ---- 735.00 +10.50 724.50 1675 ---- ---- ---- ---- 710.00 +10.50 699.50 1700 ---- ---- ---- ---- 685.00 +10.50 674.50 1725 ---- ---- ---- ---- 660.00 +10.50 649.50 1750 ---- ---- ---- ---- 635.00 +10.50 624.50 1775 ---- ---- ---- ---- 610.00 +10.50 599.50 1800 ---- ---- ---- ---- 585.00 +10.50 574.50 1825 ---- ---- ---- ---- 560.00 +10.50 549.50 1850 ---- ---- ---- ---- 535.00 +10.50 524.50 1875 ---- ---- ---- ---- 510.00 +10.50 499.50 1900 ---- ---- ---- ---- 485.00 +10.50 474.50 1925 ---- ---- ---- ---- 460.00 +10.50 449.50 1950 ---- ---- ---- ---- 435.00 +10.50 424.50 1975 ---- ---- ---- ---- 410.00 +10.50 399.50 2000 ---- ---- ---- ---- 385.00 +10.50 374.50 2025 ---- ---- ---- ---- 360.00 +10.25 349.75 2050 ---- ---- ---- ---- 335.00 +10.00 325.00 2075 ---- ---- ---- ---- 310.25 +10.00 300.25 2100 ---- ---- ---- ---- 285.50 +10.00 275.50 2125 ---- ---- ---- ---- 260.75 +9.50 251.25 2150 ---- ---- ---- ---- 236.25 +9.25 227.00 2175 ---- ---- ---- ---- 212.00 +9.00 203.00 2200 ---- ---- ---- ---- 188.00 +8.50 179.50 2225 ---- ---- ---- ---- 164.50 +7.75 156.75 2250 ---- ---- ---- ---- 141.75 +7.00 134.75 2 2275 ---- ---- ---- ---- 119.75 +6.25 113.50 2300 ---- ---- ---- ---- 99.00 +5.00 94.00 2325 ---- ---- ---- ---- 80.00 +4.25 75.75 2350 ---- 71.50B ---- 71.50B 62.75 +3.00 59.75 2 2375 ---- 55.00B ---- 55.00B 48.00 +1.75 46.25 2400 ---- 42.25B 34.50A 41.00B 35.75 +1.00 34.75 2425 ---- 43.50B 25.00A 42.50B 25.75 UNCH 25.75 2 2450 ---- 32.25B 17.75A 29.75B 18.25 -.75 19.00 3 2475 ---- 23.50B 12.50A 20.75B 12.75 -1.00 13.75 2500 ---- 16.50B 9.00A 15.75B 9.00 -1.00 10.00 2525 ---- 11.50B 6.50A 11.25B 6.25 -1.00 7.25 5 2550 ---- 8.00B 4.75A 7.25B 4.50 -.75 5.25 2575 ---- 5.50B 3.50A 5.00B 3.25 -.75 4.00 2600 ---- 3.50B ---- 3.25B 2.25 -.75 3.00 50 2625 ---- 2.50B ---- ---- 1.50 -.75 2.25 2650 ---- ---- ---- ---- 1.25 -.50 1.75 100 2675 ---- ---- ---- ---- .75 -.50 1.25 2700 ---- ---- ---- ---- .50 -.50 1.00 50 2725 ---- ---- ---- ---- .50 -.25 .75 2750 ---- ---- ---- ---- .25 -.25 .50 2775 ---- ---- ---- ---- .25 -.25 .50 2800 ---- ---- ---- ---- .25 UNCH .25 2825 ---- ---- ---- ---- .25 UNCH .25 2850 ---- ---- ---- ---- .25 UNCH .25 2875 ---- ---- ---- ---- .25 UNCH .25 2900 ---- ---- ---- ---- .25 UNCH .25 2925 ---- ---- ---- ---- .25 UNCH .25 2950 ---- ---- ---- ---- .25 UNCH .25 2975 ---- ---- ---- ---- .25 UNCH .25 10 3000 ---- ---- ---- ---- .25 UNCH .25 3025 ---- ---- ---- ---- .25 UNCH .25 3050 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 742.75 +10.75 732.00 1675 ---- ---- ---- ---- 717.75 +10.75 707.00 1700 ---- ---- ---- ---- 692.75 +10.75 682.00 1725 ---- ---- ---- ---- 667.75 +10.75 657.00 1750 ---- ---- ---- ---- 642.75 +10.50 632.25 1775 ---- ---- ---- ---- 618.00 +10.50 607.50 1800 ---- ---- ---- ---- 593.25 +10.50 582.75 1825 ---- ---- ---- ---- 568.50 +10.50 558.00 1850 ---- ---- ---- ---- 543.75 +10.25 533.50 1875 ---- ---- ---- ---- 519.25 +10.00 509.25 1900 ---- ---- ---- ---- 494.75 +10.00 484.75 1925 ---- ---- ---- ---- 470.50 +9.75 460.75 1950 ---- ---- ---- ---- 446.50 +9.75 436.75 1975 ---- ---- ---- ---- 422.50 +9.75 412.75 2000 ---- ---- ---- ---- 398.75 +9.50 389.25 2025 ---- ---- ---- ---- 375.25 +9.50 365.75 2050 ---- ---- ---- ---- 352.00 +9.25 342.75 2075 ---- ---- ---- ---- 329.25 +9.25 320.00 2100 ---- ---- ---- ---- 306.50 +8.75 297.75 2125 ---- ---- ---- ---- 284.50 +8.50 276.00 2150 ---- ---- ---- ---- 263.00 +8.25 254.75 2175 ---- ---- ---- ---- 242.00 +7.75 234.25 2200 ---- ---- ---- ---- 221.75 +7.50 214.25 2225 ---- ---- ---- ---- 202.25 +7.00 195.25 2250 ---- ---- ---- ---- 183.50 +6.25 177.25 2275 ---- ---- ---- ---- 165.75 +5.75 160.00 2300 ---- ---- ---- ---- 149.00 +5.25 143.75 2325 ---- 141.50B ---- 141.50B 133.50 +4.75 128.75 2350 ---- 126.00B ---- 126.00B 118.75 +4.25 114.50 2375 ---- 112.00B ---- 112.00B 105.50 +3.75 101.75 2 2 2400 ---- 103.75B ---- 103.50B 93.00 +3.25 89.75 5 5 2425 ---- 98.75B ---- 96.75B 82.00 +3.00 79.00 2450 ---- 87.00B ---- 84.25B 72.00 +2.50 69.50 2475 ---- 76.00B ---- 73.50B 63.00 +2.25 60.75 2500 ---- 66.25B ---- 64.25B 55.00 +1.75 53.25 2525 ---- 57.75B ---- 56.00B 48.00 +1.50 46.50 2550 ---- 50.00B ---- 48.75B 41.75 +1.25 40.50 10 2575 ---- 43.25B ---- 42.25B 36.25 +1.00 35.25 2600 ---- 37.50B ---- 36.00B 31.50 +1.00 30.50 50 2625 ---- 32.50B ---- 31.50B 27.25 +.75 26.50 2650 ---- 27.75B ---- 27.25B 23.50 +.50 23.00 100 2675 ---- 24.00B ---- 23.25B 20.50 +.50 20.00 2700 ---- 20.75B ---- 20.25B 17.75 +.25 17.50 50 2725 ---- 18.00B ---- 17.25B 15.50 +.25 15.25 2750 ---- 15.25B ---- 15.00B 13.50 +.25 13.25 2775 ---- 13.25B ---- 13.00B 11.75 UNCH 11.75 2800 ---- 11.50B ---- 11.00B 10.50 +.25 10.25 2825 ---- 10.00B ---- 9.75B 9.25 +.25 9.00 2850 ---- 8.50B ---- 8.25B 8.00 UNCH 8.00 2875 ---- 7.50B ---- 7.25B 7.00 UNCH 7.00 2900 ---- 6.50B ---- 6.50B 6.25 UNCH 6.25 2925 ---- 5.75B ---- ---- 5.50 UNCH 5.50 2950 ---- 5.00B ---- 5.00B 5.00 +.25 4.75 2975 ---- ---- ---- ---- 4.25 UNCH 4.25 3000 ---- ---- ---- ---- 3.75 UNCH 3.75 3025 ---- ---- ---- ---- 3.50 +.25 3.25 3050 ---- ---- ---- ---- 3.00 UNCH 3.00 3075 ---- ---- ---- ---- 2.75 UNCH 2.75 3100 ---- ---- ---- ---- 2.50 UNCH 2.50 3125 ---- ---- ---- ---- 2.25 UNCH 2.25 3150 ---- ---- ---- ---- 2.00 UNCH 2.00 3175 ---- ---- ---- ---- 1.75 UNCH 1.75 3200 ---- ---- ---- ---- 1.50 UNCH 1.50 3225 ---- ---- ---- ---- 1.50 UNCH 1.50 3250 ---- ---- ---- ---- 1.25 UNCH 1.25 3275 ---- ---- ---- ---- 1.25 UNCH 1.25 3300 ---- ---- ---- ---- 1.00 UNCH 1.00 3325 ---- ---- ---- ---- 1.00 UNCH 1.00 3350 ---- ---- ---- ---- .75 UNCH .75 3375 ---- ---- ---- ---- .75 UNCH .75 3400 ---- ---- ---- ---- .75 UNCH .75 3425 ---- ---- ---- ---- .75 UNCH .75 3450 ---- ---- ---- ---- .50 UNCH .50 3475 ---- ---- ---- ---- .50 UNCH .50 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 749.50 +10.50 739.00 1675 ---- ---- ---- ---- 724.75 +10.50 714.25 1700 ---- ---- ---- ---- 700.00 +10.50 689.50 1725 ---- ---- ---- ---- 675.25 +10.50 664.75 1750 ---- ---- ---- ---- 650.75 +10.50 640.25 1775 ---- ---- ---- ---- 626.25 +10.25 616.00 1800 ---- ---- ---- ---- 602.00 +10.25 591.75 1825 ---- ---- ---- ---- 577.75 +10.25 567.50 1850 ---- ---- ---- ---- 553.75 +10.25 543.50 1875 ---- ---- ---- ---- 530.00 +10.25 519.75 1900 ---- ---- ---- ---- 506.25 +10.00 496.25 1925 ---- ---- ---- ---- 482.75 +9.75 473.00 1950 ---- ---- ---- ---- 459.50 +9.75 449.75 1975 ---- ---- ---- ---- 436.50 +9.50 427.00 2000 ---- ---- ---- ---- 413.75 +9.25 404.50 2025 ---- ---- ---- ---- 391.50 +9.00 382.50 2050 ---- ---- ---- ---- 369.50 +9.00 360.50 2075 ---- ---- ---- ---- 347.75 +8.50 339.25 2100 ---- ---- ---- ---- 326.75 +8.25 318.50 2125 ---- ---- ---- ---- 306.00 +8.00 298.00 2150 ---- ---- ---- ---- 286.00 +7.50 278.50 2175 ---- ---- ---- ---- 266.75 +7.50 259.25 2200 ---- ---- ---- ---- 248.00 +7.00 241.00 2225 ---- ---- ---- ---- 230.00 +6.75 223.25 2250 ---- ---- ---- ---- 212.75 +6.50 206.25 2275 ---- ---- ---- ---- 196.25 +6.00 190.25 2300 ---- ---- ---- ---- 180.75 +5.75 175.00 2325 ---- 173.00B ---- 173.00B 166.00 +5.50 160.50 2350 ---- 158.00B ---- 158.00B 152.00 +4.75 147.25 2375 ---- 144.50B ---- 144.50B 139.00 +4.50 134.50 2400 ---- 136.00B ---- 134.25B 127.00 +4.25 122.75 2425 ---- 132.50B ---- 129.50B 115.75 +3.75 112.00 2450 ---- 120.50B ---- 119.50B 105.25 +3.25 102.00 2475 ---- 109.50B ---- 107.75B 95.75 +3.00 92.75 2500 ---- 99.50B ---- 96.75B 86.75 +2.50 84.25 2525 ---- 90.00B ---- 88.00B 78.75 +2.25 76.50 2550 ---- 81.50B ---- 78.75B 71.50 +2.00 69.50 2575 ---- 73.50B ---- 72.25B 64.75 +1.75 63.00 2600 ---- 66.50B ---- 64.00B 58.75 +1.50 57.25 2625 ---- 60.00B ---- 60.00B 53.25 +1.25 52.00 2650 ---- 54.00B ---- 53.50B 48.25 +1.25 47.00 2675 ---- 49.00B ---- 48.75B 43.50 +1.00 42.50 2700 ---- 44.25B ---- 42.75B 39.50 +1.00 38.50 2725 ---- 39.75B ---- 38.75B 35.75 +1.00 34.75 2750 ---- 36.00B ---- 35.25B 32.25 +.75 31.50 2775 ---- 32.50B ---- 32.00B 29.25 +.75 28.50 2800 ---- 29.50B ---- 28.75B 26.50 +.75 25.75 2825 ---- 27.00B ---- 26.00B 24.25 +.75 23.50 2850 ---- 24.25B ---- 23.75B 22.00 +.75 21.25 2875 ---- 22.25B ---- 21.75B 20.00 +.50 19.50 2900 ---- 20.25B ---- 19.75B 18.25 +.50 17.75 2925 ---- 18.25B ---- 18.00B 16.75 +.50 16.25 2950 ---- 16.75B ---- 16.50B 15.25 +.50 14.75 2975 ---- 15.50B ---- 15.00B 14.00 +.25 13.75 3000 ---- 14.00B ---- 13.75B 12.75 +.25 12.50 3025 ---- 13.00B ---- 12.75B 11.75 +.25 11.50 3050 ---- 11.75B ---- 11.75B 10.75 UNCH 10.75 2 3075 ---- 11.00B ---- 10.50B 10.00 UNCH 10.00 3100 ---- 10.00B ---- 10.00B 9.25 UNCH 9.25 3125 ---- 9.25B ---- ---- 8.50 UNCH 8.50 3150 ---- 8.50B ---- ---- 8.00 UNCH 8.00 3175 ---- 7.75B ---- ---- 7.25 -.25 7.50 3200 ---- ---- ---- ---- 6.75 -.25 7.00 3225 ---- ---- ---- ---- 6.25 -.25 6.50 3250 ---- ---- ---- ---- 6.00 UNCH 6.00 3275 ---- ---- ---- ---- 5.50 -.25 5.75 3300 ---- ---- ---- ---- 5.00 -.25 5.25 3325 ---- ---- ---- ---- 4.75 -.25 5.00 3350 ---- ---- ---- ---- 4.50 -.25 4.75 3375 ---- ---- ---- ---- 4.25 -.25 4.50 3400 ---- ---- ---- ---- 4.00 -.25 4.25 3425 ---- ---- ---- ---- 3.75 -.25 4.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 443 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 ---- ---- ---- ---- .25 UNCH .25 2000 ---- ---- ---- ---- .25 UNCH .25 2025 ---- ---- ---- ---- .25 -.25 .50 2050 ---- ---- ---- ---- .25 -.25 .50 50 2075 ---- ---- ---- ---- .25 -.50 .75 100 2100 ---- ---- ---- ---- .50 -.75 1.25 50 2125 ---- ---- ---- ---- 1.00 -.75 1.75 2150 ---- ---- ---- ---- 1.25 -1.25 2.50 2175 ---- ---- 3.00A 3.00A 2.00 -1.75 3.75 2 2200 ---- ---- 3.50A 3.50A 3.00 -2.25 5.25 2225 ---- ---- 4.25A 4.25A 4.50 -2.75 7.25 2250 ---- ---- 5.75A 5.75A 6.75 -3.50 10.25 2 2275 ---- ---- 7.75A 7.75A 9.75 -4.50 14.25 2300 ---- ---- 10.25A 10.25A 14.25 -5.25 19.50 2325 ---- ---- 14.25A 14.25A 20.00 -6.50 26.50 2350 ---- ---- 19.75A 19.75A 28.00 -7.50 35.50 2375 ---- ---- 26.75A 26.75A 38.00 -8.75 46.75 2400 ---- ---- 35.75A 35.75A 50.75 -9.50 60.25 2 2425 ---- ---- 47.00A 47.00A 65.75 -10.50 76.25 2450 ---- ---- ---- ---- 83.25 -11.00 94.25 2475 ---- ---- ---- ---- 102.75 -11.50 114.25 2500 ---- ---- ---- ---- 123.75 -11.75 135.50 2525 ---- ---- ---- ---- 146.25 -11.50 157.75 4 2550 ---- ---- ---- ---- 169.25 -11.50 180.75 2575 ---- ---- ---- ---- 193.00 -11.25 204.25 2600 ---- ---- ---- ---- 217.00 -11.25 228.25 2625 ---- ---- ---- ---- 241.50 -11.00 252.50 2650 ---- ---- ---- ---- 266.00 -11.00 277.00 2675 ---- ---- ---- ---- 290.75 -10.75 301.50 2700 ---- ---- ---- ---- 315.50 -10.75 326.25 2725 ---- ---- ---- ---- 340.25 -10.75 351.00 2750 ---- ---- ---- ---- 365.25 -10.50 375.75 2775 ---- ---- ---- ---- 390.00 -10.75 400.75 2800 ---- ---- ---- ---- 415.00 -10.75 425.75 2825 ---- ---- ---- ---- 440.00 -10.50 450.50 2850 ---- ---- ---- ---- 465.00 -10.50 475.50 2875 ---- ---- ---- ---- 490.00 -10.50 500.50 2900 ---- ---- ---- ---- 515.00 -10.50 525.50 2925 ---- ---- ---- ---- 540.00 -10.50 550.50 2950 ---- ---- ---- ---- 565.00 -10.50 575.50 2975 ---- ---- ---- ---- 590.00 -10.50 600.50 3000 ---- ---- ---- ---- 615.00 -10.50 625.50 3025 ---- ---- ---- ---- 640.00 -10.50 650.50 3050 ---- ---- ---- ---- 665.00 -10.50 675.50 3075 ---- ---- ---- ---- 690.00 -10.50 700.50 3100 ---- ---- ---- ---- 715.00 -10.50 725.50 3125 ---- ---- ---- ---- 740.00 -10.50 750.50 3150 ---- ---- ---- ---- 765.00 -10.50 775.50 3175 ---- ---- ---- ---- 790.00 -10.50 800.50 3200 ---- ---- ---- ---- 815.00 -10.50 825.50 3225 ---- ---- ---- ---- 840.00 -10.50 850.50 3250 ---- ---- ---- ---- 865.00 -10.50 875.50 3275 ---- ---- ---- ---- 890.00 -10.50 900.50 3300 ---- ---- ---- ---- 915.00 -10.50 925.50 3325 ---- ---- ---- ---- 940.00 -10.50 950.50 3350 ---- ---- ---- ---- 965.00 -10.50 975.50 3375 ---- ---- ---- ---- 990.00 -10.50 1000.50 3400 ---- ---- ---- ---- 1015.00 -10.50 1025.50 3425 ---- ---- ---- ---- 1040.00 -10.50 1050.50 3450 ---- ---- ---- ---- 1065.00 -10.50 1075.50 3475 ---- ---- ---- ---- 1090.00 -10.50 1100.50 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 -.25 .50 1675 ---- ---- ---- ---- .50 -.25 .75 1700 ---- ---- ---- ---- .50 -.25 .75 1725 ---- ---- ---- ---- .75 -.25 1.00 1750 ---- ---- ---- ---- 1.00 -.25 1.25 1775 ---- ---- ---- ---- 1.25 -.25 1.50 1800 ---- ---- ---- ---- 1.50 -.50 2.00 1825 ---- ---- ---- ---- 1.75 -.50 2.25 1850 ---- ---- ---- ---- 2.25 -.50 2.75 1875 ---- ---- ---- ---- 2.75 -.75 3.50 1900 ---- ---- ---- ---- 3.25 -.75 4.00 1925 ---- ---- ---- ---- 4.00 -1.00 5.00 1950 ---- ---- ---- ---- 5.00 -1.00 6.00 1975 ---- ---- ---- ---- 6.00 -1.00 7.00 2000 ---- ---- 7.25A 7.25A 7.25 -1.25 8.50 2025 ---- ---- 8.00A 8.00A 8.50 -1.50 10.00 2050 ---- ---- 9.50A 9.50A 10.25 -1.50 11.75 2075 ---- ---- 11.50A 11.50A 12.50 -1.50 14.00 2100 ---- ---- 13.75A 13.75A 14.75 -2.00 16.75 2125 ---- ---- 16.25A 16.25A 17.75 -2.00 19.75 2150 ---- ---- 19.25A 19.25A 21.00 -2.50 23.50 2175 ---- ---- 22.50A 22.50A 25.00 -2.75 27.75 2200 ---- ---- 26.75A 26.75A 29.75 -3.25 33.00 2225 ---- ---- 31.25A 31.25A 35.00 -3.75 38.75 2250 ---- ---- 36.75A 36.75A 41.25 -4.50 45.75 2 2 2275 ---- ---- 43.00A 43.00A 48.50 -4.75 53.25 2300 ---- ---- 50.25A 50.25A 56.75 -5.25 62.00 2 12 2325 ---- ---- 58.25A 58.25A 66.00 -5.75 71.75 2350 ---- ---- 67.00A 67.00A 76.25 -6.50 82.75 2375 ---- ---- 76.75A 76.75A 87.75 -7.00 94.75 2400 ---- ---- 87.75A 87.75A 100.25 -7.50 107.75 5 5 2425 ---- ---- 99.75A 99.75A 114.00 -8.00 122.00 2450 ---- ---- 112.75A 112.75A 129.00 -8.25 137.25 2475 ---- ---- 126.75A 126.75A 145.00 -8.50 153.50 2500 ---- ---- ---- ---- 162.00 -8.75 170.75 2525 ---- ---- ---- ---- 179.75 -9.25 189.00 2550 ---- ---- ---- ---- 198.50 -9.25 207.75 2575 ---- ---- ---- ---- 217.75 -9.75 227.50 2 2600 ---- ---- ---- ---- 238.00 -9.75 247.75 2625 ---- ---- ---- ---- 258.75 -10.00 268.75 2650 ---- ---- ---- ---- 280.00 -10.00 290.00 2675 ---- ---- ---- ---- 301.75 -10.25 312.00 2700 ---- ---- ---- ---- 324.00 -10.50 334.50 2725 ---- ---- ---- ---- 346.75 -10.25 357.00 2750 ---- ---- ---- ---- 369.75 -10.50 380.25 2775 ---- ---- ---- ---- 393.00 -10.50 403.50 2800 ---- ---- ---- ---- 416.50 -10.50 427.00 2825 ---- ---- ---- ---- 440.00 -10.75 450.75 2850 ---- ---- ---- ---- 464.00 -10.50 474.50 2875 ---- ---- ---- ---- 488.00 -10.50 498.50 2900 ---- ---- ---- ---- 512.00 -10.75 522.75 2925 ---- ---- ---- ---- 536.25 -10.75 547.00 2950 ---- ---- ---- ---- 560.75 -10.50 571.25 2975 ---- ---- ---- ---- 585.00 -10.75 595.75 3000 ---- ---- ---- ---- 609.50 -10.75 620.25 3025 ---- ---- ---- ---- 634.25 -10.50 644.75 3050 ---- ---- ---- ---- 658.75 -10.75 669.50 3075 ---- ---- ---- ---- 683.50 -10.75 694.25 3100 ---- ---- ---- ---- 708.25 -10.75 719.00 3125 ---- ---- ---- ---- 733.00 -10.75 743.75 3150 ---- ---- ---- ---- 757.75 -10.75 768.50 3175 ---- ---- ---- ---- 782.75 -10.50 793.25 3200 ---- ---- ---- ---- 807.50 -10.75 818.25 3225 ---- ---- ---- ---- 832.50 -10.75 843.25 3250 ---- ---- ---- ---- 857.25 -10.75 868.00 3275 ---- ---- ---- ---- 882.25 -10.75 893.00 3300 ---- ---- ---- ---- 907.25 -10.75 918.00 3325 ---- ---- ---- ---- 932.25 -10.75 943.00 3350 ---- ---- ---- ---- 957.25 -10.75 968.00 3375 ---- ---- ---- ---- 982.25 -10.75 993.00 3400 ---- ---- ---- ---- 1007.25 -10.75 1018.00 3425 ---- ---- ---- ---- 1032.25 -10.75 1043.00 3450 ---- ---- ---- ---- 1057.25 -10.75 1068.00 3475 ---- ---- ---- ---- 1082.25 -10.75 1093.00 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.75 UNCH 1.75 1675 ---- ---- ---- ---- 2.00 UNCH 2.00 1700 ---- ---- ---- ---- 2.50 UNCH 2.50 1725 ---- ---- ---- ---- 3.00 UNCH 3.00 1750 ---- ---- ---- ---- 3.50 UNCH 3.50 1775 ---- ---- ---- ---- 4.00 -.25 4.25 1800 ---- ---- ---- ---- 4.75 -.25 5.00 1825 ---- ---- ---- ---- 5.75 -.25 6.00 1850 ---- ---- ---- ---- 6.75 -.25 7.00 1875 ---- ---- ---- ---- 7.75 -.50 8.25 1900 ---- ---- 9.25A 9.25A 9.00 -.75 9.75 1925 ---- ---- 10.00A 10.00A 10.50 -.75 11.25 1950 ---- ---- 11.50A 11.50A 12.25 -1.00 13.25 1975 ---- ---- 13.25A 13.25A 14.25 -1.00 15.25 2000 ---- ---- 15.25A 15.25A 16.50 -1.25 17.75 2025 ---- ---- 17.50A 17.50A 19.00 -1.50 20.50 2050 ---- ---- 20.00A 20.00A 21.75 -1.75 23.50 2075 ---- ---- 23.00A 23.00A 25.25 -1.75 27.00 2100 ---- ---- 26.25A 26.25A 29.00 -2.25 31.25 2125 ---- ---- 30.25A 30.25A 33.25 -2.50 35.75 2150 ---- ---- 34.50A 34.50A 38.00 -2.75 40.75 2175 ---- ---- 39.50A 39.50A 43.50 -3.00 46.50 2200 ---- ---- 44.75A 44.75A 49.75 -3.25 53.00 2225 ---- ---- 50.75A 50.75A 56.50 -3.75 60.25 2250 ---- ---- 57.50A 57.50A 64.00 -4.25 68.25 2275 ---- ---- 64.75A 64.75A 72.50 -4.50 77.00 2300 ---- ---- 73.00A 73.00A 81.75 -4.75 86.50 2325 ---- ---- 82.00A 82.00A 91.75 -5.25 97.00 2350 ---- ---- 91.75A 91.75A 102.75 -5.75 108.50 2375 ---- ---- 102.25A 102.25A 114.75 -5.75 120.50 2400 ---- ---- 113.75A 113.75A 127.50 -6.25 133.75 2425 ---- ---- 126.00A 126.00A 141.00 -6.75 147.75 2450 ---- ---- 139.00A 139.00A 155.50 -7.00 162.50 2475 ---- ---- 153.00A 153.00A 170.75 -7.50 178.25 2500 ---- ---- 167.75A 167.75A 186.75 -7.75 194.50 2525 ---- ---- ---- ---- 203.50 -8.25 211.75 2550 ---- ---- ---- ---- 221.00 -8.50 229.50 2575 ---- ---- ---- ---- 239.25 -8.75 248.00 2600 ---- ---- ---- ---- 258.00 -9.00 267.00 2625 ---- ---- ---- ---- 277.25 -9.25 286.50 2650 ---- ---- ---- ---- 297.25 -9.25 306.50 2675 ---- ---- ---- ---- 317.50 -9.50 327.00 2700 ---- ---- ---- ---- 338.25 -9.50 347.75 2725 ---- ---- ---- ---- 359.25 -9.75 369.00 2750 ---- ---- ---- ---- 380.75 -9.75 390.50 2775 ---- ---- ---- ---- 402.75 -9.50 412.25 2800 ---- ---- ---- ---- 424.75 -9.75 434.50 2825 ---- ---- ---- ---- 447.25 -9.75 457.00 2850 ---- ---- ---- ---- 470.00 -9.75 479.75 2875 ---- ---- ---- ---- 493.00 -9.75 502.75 2900 ---- ---- ---- ---- 516.00 -10.00 526.00 2925 ---- ---- ---- ---- 539.50 -10.00 549.50 2950 ---- ---- ---- ---- 563.00 -10.00 573.00 2975 ---- ---- ---- ---- 586.50 -10.25 596.75 3000 ---- ---- ---- ---- 610.25 -10.25 620.50 3025 ---- ---- ---- ---- 634.25 -10.25 644.50 3050 ---- ---- ---- ---- 658.25 -10.25 668.50 3075 ---- ---- ---- ---- 682.50 -10.25 692.75 3100 ---- ---- ---- ---- 706.50 -10.50 717.00 3125 ---- ---- ---- ---- 731.00 -10.25 741.25 3150 ---- ---- ---- ---- 755.25 -10.50 765.75 3175 ---- ---- ---- ---- 779.75 -10.50 790.25 3200 ---- ---- ---- ---- 804.00 -10.75 814.75 3225 ---- ---- ---- ---- 828.50 -10.75 839.25 3250 ---- ---- ---- ---- 853.25 -10.50 863.75 3275 ---- ---- ---- ---- 877.75 -10.75 888.50 3300 ---- ---- ---- ---- 902.50 -10.50 913.00 3325 ---- ---- ---- ---- 927.25 -10.50 937.75 3350 ---- ---- ---- ---- 951.75 -10.75 962.50 3375 ---- ---- ---- ---- 976.50 -10.75 987.25 3400 ---- ---- ---- ---- 1001.50 -10.50 1012.00 3425 ---- ---- ---- ---- 1026.25 -10.50 1036.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 231 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1615 ---- ---- ---- ---- 226.30 ---- ---- 1620 ---- ---- ---- ---- 221.40 ---- ---- 1625 ---- ---- ---- 200.00A 216.50 ---- ---- 1630 ---- ---- ---- ---- 211.60 ---- ---- 1635 ---- ---- ---- ---- 206.70 ---- ---- 1640 ---- ---- ---- ---- 201.80 ---- ---- 1645 ---- ---- ---- ---- 197.00 ---- ---- 1650 ---- ---- ---- 175.80A 192.10 ---- ---- 1655 ---- ---- ---- ---- 187.20 ---- ---- 1660 ---- ---- ---- ---- 182.40 ---- ---- 1665 ---- ---- ---- ---- 177.60 ---- ---- 1670 ---- ---- ---- ---- 172.80 ---- ---- 1675 ---- ---- ---- 152.00A 168.00 ---- ---- 1680 ---- ---- ---- ---- 163.20 ---- ---- 1685 ---- ---- ---- ---- 158.50 ---- ---- 1690 ---- ---- ---- ---- 153.70 ---- ---- 1695 ---- ---- ---- 133.40A 149.00 ---- ---- 1700 ---- ---- ---- 128.80A 144.30 ---- ---- 1705 ---- ---- ---- 124.20A 139.70 ---- ---- 1710 ---- ---- ---- 119.70A 135.10 ---- ---- 1715 ---- ---- ---- 115.30A 130.50 ---- ---- 1720 ---- ---- ---- 110.90A 126.00 ---- ---- 1725 ---- ---- ---- 106.50A 121.50 ---- ---- 1730 ---- ---- ---- 102.20A 117.00 ---- ---- 1735 ---- ---- ---- 98.00A 112.60 ---- ---- 1740 ---- ---- ---- 93.80A 108.20 ---- ---- 1745 ---- ---- ---- 89.70A 103.90 ---- ---- 1750 ---- ---- ---- 85.60A 99.70 ---- ---- 1755 ---- ---- ---- 81.60A 95.50 ---- ---- 1760 ---- ---- ---- 77.70A 91.40 ---- ---- 1765 ---- ---- ---- 73.90A 87.40 ---- ---- 1770 ---- ---- ---- 70.20A 83.50 ---- ---- 1775 ---- ---- ---- 66.60A 79.60 ---- ---- 1780 ---- ---- ---- 63.10A 75.80 ---- ---- 1785 ---- ---- ---- 59.70A 72.20 ---- ---- 1790 ---- ---- ---- 56.40A 68.60 ---- ---- 1795 ---- ---- ---- 53.30A 65.10 ---- ---- 1800 ---- ---- ---- 50.20A 61.70 ---- ---- 1805 60.30 60.30 60.30 57.30A 58.40 ---- 1 ---- 1810 57.10 57.10 54.60 54.10A 55.30 ---- 3 ---- 1815 ---- ---- ---- 41.80A 52.20 ---- ---- 1820 50.90 50.90 50.90 48.20A 49.30 ---- 2 ---- 1825 48.30 48.30 45.80 45.40A 46.40 ---- 12 ---- 1830 45.40 45.40 43.00 42.70A 43.70 ---- 15 ---- 1835 ---- ---- ---- 32.30A 41.10 ---- ---- 1840 ---- ---- ---- 30.20A 38.60 ---- ---- 1845 ---- ---- ---- 28.20A 36.30 ---- ---- 1850 ---- ---- ---- 26.40A 34.00 ---- ---- 1855 ---- ---- ---- 24.60A 31.90 ---- ---- 1860 ---- ---- ---- 23.00A 29.90 ---- ---- 1865 ---- ---- ---- 21.50A 28.00 ---- ---- 1870 ---- ---- ---- 20.10A 26.20 ---- ---- 1875 ---- ---- ---- 18.70A 24.50 ---- ---- 1880 ---- ---- ---- 17.50A 22.90 ---- ---- 1885 ---- ---- ---- 16.30A 21.30 ---- ---- 1890 ---- ---- ---- 15.10A 19.90 ---- ---- 1895 ---- ---- ---- 14.10A 18.60 ---- ---- 1900 ---- ---- ---- 13.10A 17.40 ---- ---- 1905 ---- ---- ---- 12.20A 16.20 ---- ---- 1910 ---- ---- ---- 11.40A 15.10 ---- ---- 1915 ---- ---- ---- 10.60A 14.10 ---- ---- 1920 ---- ---- ---- 9.90A 13.20 ---- ---- 1925 ---- ---- ---- 9.20A 12.30 ---- ---- 1930 ---- ---- ---- 8.60A 11.50 ---- ---- 1935 ---- ---- ---- 8.00A 10.70 ---- ---- 1940 ---- ---- ---- 7.50A 10.00 ---- ---- 1945 ---- ---- ---- 7.00A 9.40 ---- ---- 1950 ---- ---- ---- 6.60A 8.80 ---- ---- 1955 ---- ---- ---- 6.20A 8.20 ---- ---- 1960 ---- ---- ---- 5.80A 7.70 ---- ---- 1965 ---- ---- ---- 5.40A 7.20 ---- ---- 1970 ---- ---- ---- 5.10A 6.70 ---- ---- 1975 ---- ---- ---- 4.80A 6.30 ---- ---- 1980 ---- ---- ---- 4.50A 5.90 ---- ---- 1985 ---- ---- ---- 4.30A 5.50 ---- ---- 1990 ---- ---- ---- 4.00A 5.20 ---- ---- 1995 ---- ---- ---- 3.80A 4.80 ---- ---- 2000 ---- ---- ---- 3.60A 4.50 ---- ---- 2005 ---- ---- ---- 3.40A 4.20 ---- ---- 2010 ---- ---- ---- 3.20A 4.00 ---- ---- 2015 ---- ---- ---- 3.10A 3.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1615 ---- ---- ---- 1.20A 1.20 ---- ---- 1620 ---- ---- ---- 1.30A 1.20 ---- ---- 1625 ---- ---- ---- 1.40A 1.30 ---- ---- 1630 ---- ---- ---- 1.50A 1.40 ---- ---- 1635 ---- ---- ---- 1.60A 1.50 ---- ---- 1640 ---- ---- ---- 1.70A 1.70 ---- ---- 1645 ---- ---- ---- 1.80A 1.80 ---- ---- 1650 ---- ---- ---- 1.90A 1.90 ---- ---- 1655 ---- ---- ---- 2.10A 2.10 ---- ---- 1660 ---- ---- ---- 2.20A 2.20 ---- ---- 1665 ---- ---- ---- 2.40A 2.40 ---- ---- 1670 ---- ---- ---- 2.60A 2.60 ---- ---- 1675 ---- ---- ---- 2.80A 2.80 ---- ---- 1680 ---- ---- ---- 3.00A 3.00 ---- ---- 1685 ---- ---- ---- 3.20A 3.20 ---- ---- 1690 ---- ---- ---- 3.40A 3.50 ---- ---- 1695 ---- ---- ---- 3.70A 3.80 ---- ---- 1700 ---- ---- ---- 4.00A 4.10 ---- ---- 1705 ---- ---- ---- 4.30A 4.40 ---- ---- 1710 ---- ---- ---- 4.60A 4.80 ---- ---- 1715 ---- ---- ---- 5.00A 5.20 ---- ---- 1720 ---- ---- ---- 5.40A 5.70 ---- ---- 1725 ---- ---- ---- 5.80A 6.10 ---- ---- 1730 ---- ---- ---- 6.30A 6.70 ---- ---- 1735 ---- ---- ---- 6.80A 7.20 ---- ---- 1740 ---- ---- ---- 7.40A 7.90 ---- ---- 1745 ---- ---- ---- 8.00A 8.60 ---- ---- 1750 ---- ---- ---- 8.70A 9.30 ---- ---- 1755 ---- ---- ---- 9.40A 10.10 ---- ---- 1760 ---- ---- ---- 10.20A 11.00 ---- ---- 1765 ---- ---- ---- 11.10A 12.00 ---- ---- 1770 ---- ---- ---- 12.00A 13.00 ---- ---- 1775 ---- ---- ---- 13.00A 14.10 ---- ---- 1780 ---- ---- ---- 14.10A 15.30 ---- ---- 1785 ---- ---- ---- 15.30A 16.60 ---- ---- 1790 ---- ---- ---- 16.60A 18.00 ---- ---- 1795 ---- ---- ---- 18.00A 19.50 ---- ---- 1800 ---- ---- ---- 19.50A 21.10 ---- ---- 1805 22.30 22.30 22.30 23.10B 22.80 ---- 20 ---- 1810 22.70 22.70 22.70 24.90B 24.60 ---- 10 ---- 1815 ---- ---- ---- 24.40A 26.50 ---- ---- 1820 ---- ---- ---- 26.40A 28.60 ---- ---- 1825 ---- ---- ---- 28.40A 30.70 ---- ---- 1830 ---- ---- ---- 30.50A 33.00 ---- ---- 1835 ---- ---- ---- 32.80A 35.40 ---- ---- 1840 ---- ---- ---- 35.10A 37.90 ---- ---- 1845 ---- ---- ---- 37.60A 40.50 ---- ---- 1850 ---- ---- ---- 40.20A 43.20 ---- ---- 1855 ---- ---- ---- 43.00A 46.00 ---- ---- 1860 ---- ---- ---- 45.80A 49.00 ---- ---- 1865 ---- ---- ---- 48.80A 52.10 ---- ---- 1870 ---- ---- ---- 51.90A 55.20 ---- ---- 1875 ---- ---- ---- 55.00A 58.50 ---- ---- 1880 ---- ---- ---- 58.30A 61.90 ---- ---- 1885 ---- ---- ---- 61.70A 65.30 ---- ---- 1890 ---- ---- ---- 65.10A 68.90 ---- ---- 1895 ---- ---- ---- 68.70A 72.60 ---- ---- 1900 ---- ---- ---- 72.30A 76.30 ---- ---- 1905 ---- ---- ---- 76.00A 80.10 ---- ---- 1910 ---- ---- ---- 79.80A 84.00 ---- ---- 1915 ---- ---- ---- 83.70A 88.00 ---- ---- 1920 ---- ---- ---- 87.70A 92.00 ---- ---- 1925 ---- ---- ---- 91.70A 96.10 ---- ---- 1930 ---- ---- ---- 95.80A 100.30 ---- ---- 1935 ---- ---- ---- 99.90A 104.50 ---- ---- 1940 ---- ---- ---- 104.10A 108.80 ---- ---- 1945 ---- ---- ---- 108.40A 113.10 ---- ---- 1950 ---- ---- ---- 112.70A 117.50 ---- ---- 1955 ---- ---- ---- 117.10A 121.90 ---- ---- 1960 ---- ---- ---- 121.50A 126.40 ---- ---- 1965 ---- ---- ---- 125.90A 130.80 ---- ---- 1970 ---- ---- ---- 130.40A 135.40 ---- ---- 1975 ---- ---- ---- 135.00A 139.90 ---- ---- 1980 ---- ---- ---- 139.60A 144.50 ---- ---- 1985 ---- ---- ---- 144.20A 149.10 ---- ---- 1990 ---- ---- ---- 148.80A 153.80 ---- ---- 1995 ---- ---- ---- 153.50A 158.40 ---- ---- 2000 ---- ---- ---- 158.10A 163.10 ---- ---- 2005 ---- ---- ---- ---- 167.80 ---- ---- 2010 ---- ---- ---- ---- 172.50 ---- ---- 2015 ---- ---- ---- ---- 177.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 G1W JAN23 Gold Weekly Wednesday Option - Week 1 CALL 1590 ---- 240.20B 204.80A 204.80A 235.40 +27.70 207.70 1595 ---- 235.20B 199.80A 199.80A 230.40 +27.70 202.70 1600 ---- 230.20B 194.90A 194.90A 225.40 +27.70 197.70 1605 ---- 225.20B 189.90A 189.90A 220.40 +27.70 192.70 1610 ---- 220.20B 184.90A 184.90A 215.40 +27.70 187.70 1615 ---- 215.20B 179.90A 179.90A 210.40 +27.70 182.70 1620 ---- 210.20B 174.90A 174.90A 205.40 +27.70 177.70 1625 ---- 206.00B 169.90A 169.90A 200.40 +27.70 172.70 1630 ---- 200.20B 164.90A 164.90A 195.40 +27.60 167.80 1635 ---- 195.20B 159.80A 159.80A 190.40 +27.60 162.80 1640 ---- 190.20B 154.90A 154.90A 185.40 +27.60 157.80 1645 ---- 185.20B 150.00A 150.00A 180.40 +27.60 152.80 1650 ---- 181.00B 144.80A 144.80A 175.40 +27.60 147.80 1655 ---- 175.40B 139.70A 139.70A 170.40 +27.50 142.90 1660 ---- 170.40B 134.80A 134.80A 165.40 +27.50 137.90 1665 ---- 165.30B 129.80A 129.80A 160.50 +27.60 132.90 1670 ---- 160.30B 124.80A 124.80A 155.50 +27.50 128.00 1675 ---- 156.10B 119.80A 119.80A 150.50 +27.50 123.00 1680 ---- 150.30B 114.90A 114.90A 145.50 +27.50 118.00 1685 ---- 145.30B 110.00A 110.00A 140.50 +27.40 113.10 1690 ---- 140.40B 105.00A 105.00A 135.60 +27.40 108.20 1695 ---- 135.50B 100.10A 100.10A 130.60 +27.40 103.20 1700 ---- 131.20B 95.20A 95.20A 125.60 +27.30 98.30 1705 ---- 125.70B 90.30A 90.30A 120.70 +27.30 93.40 1710 ---- 120.60B 85.40A 85.40A 115.70 +27.10 88.60 1715 ---- 115.80B 80.60A 80.60A 110.80 +27.10 83.70 1720 ---- 110.70B 75.70A 75.70A 105.80 +26.90 78.90 1725 ---- 106.40B 71.00A 71.00A 100.90 +26.80 74.10 1730 ---- 100.90B 66.20A 66.20A 96.00 +26.70 69.30 1735 ---- 95.80B 61.60A 61.60A 91.10 +26.50 64.60 1740 ---- 91.20B 56.90A 56.90A 86.20 +26.20 60.00 1745 ---- 86.20B 52.40A 52.40A 81.40 +26.00 55.40 1750 ---- 82.00B 48.00A 48.00A 76.60 +25.70 50.90 1755 ---- 77.20B 43.70A 43.70A 71.80 +25.30 46.50 1760 ---- 72.30B 39.60A 39.60A 67.00 +24.80 42.20 1765 ---- 67.60B 35.60A 35.60A 62.40 +24.30 38.10 1770 ---- 62.90B 31.80A 31.80A 57.80 +23.60 34.20 1775 ---- 58.30B 28.20A 28.20A 53.30 +22.90 30.40 1780 ---- 53.80B 24.70A 24.70A 48.80 +21.90 26.90 5 1785 ---- 49.30B 21.60A 21.60A 44.60 +21.00 23.60 10 1790 ---- 45.00B 18.70A 18.70A 40.40 +19.90 20.50 1795 ---- 40.80B 16.10A 16.10A 36.50 +18.80 2 17.70 4 4 1800 ---- 36.70B 13.80A 13.80A 32.70 +17.50 15.20 400 412 1805 15.60 32.90B 11.70A 12.70A 29.10 +16.20 6 12.90 6 7 1810 ---- 29.30B 9.90A 9.90A 25.70 +14.70 2 11.00 3 3 1815 ---- 25.90B 8.40A 8.40A 22.60 +13.40 9.20 6 1820 ---- 22.80B 7.00A 7.00A 19.70 +11.90 7.80 2 2 1825 19.00 19.90B 5.90A 19.90B 17.10 +10.60 1 6.50 18 1830 14.10 17.30B 4.80A 17.10B 14.80 +9.40 12 5.40 9 7 1835 ---- 14.90B 4.10A 4.10A 12.70 +8.20 4.50 1840 ---- 12.70B 3.50A 3.50A 10.80 +7.00 3.80 1 1845 ---- 10.80B 2.90A 2.90A 9.20 +6.00 3.20 1850 ---- 9.10B 2.50A 2.50A 7.80 +5.10 2.70 313 300 1855 ---- 7.70B 2.10A 2.10A 6.60 +4.30 2.30 1860 ---- 6.50B 1.80A 1.80A 5.60 +3.70 1.90 400 793 1865 ---- 5.50B 1.60A 1.60A 4.70 +3.00 4 1.70 5 1870 ---- 4.60B ---- 4.60B 4.00 +2.60 1.40 1 1875 ---- 3.90B ---- 3.90B 3.40 +2.20 29 1.20 3 1880 ---- 3.30B ---- 3.30B 2.90 +1.80 1 1.10 28 1885 ---- 2.80B .90A .90A 2.50 +1.50 1.00 12 1890 ---- 2.30B ---- 2.30B 2.10 +1.30 8 .80 13 1895 ---- 2.00B ---- 2.00B 1.80 +1.10 .70 1900 ---- 1.70B ---- 1.70B 1.60 +.90 .70 18 1905 ---- 1.50B ---- 1.50B 1.40 +.80 .60 1910 ---- 1.30B ---- 1.30B 1.20 +.70 .50 1915 1.00 1.10B 1.00 1.10B 1.10 +.60 1 .50 1920 ---- 1.00B ---- 1.00B .90 +.50 .40 20 20 1925 ---- .90B ---- .90B .80 +.40 .40 1930 ---- .80B ---- .80B .70 +.30 .40 1935 ---- .70B ---- .70B .70 +.40 .30 1940 ---- .60B ---- .60B .60 +.30 .30 1945 ---- .50B ---- .50B .50 +.20 .30 1950 ---- .50B ---- .50B .50 +.20 .30 1955 ---- .40B ---- .40B .40 +.20 .20 1960 ---- .40B ---- .40B .40 +.20 .20 1965 ---- .30B ---- .30B .40 +.20 .20 1970 ---- .30B ---- .30B .30 +.10 .20 1975 ---- .30B ---- .30B .30 +.10 .20 1980 ---- .30B ---- .30B .30 +.10 .20 1985 ---- .20B ---- .20B .30 +.20 .10 1990 ---- .20B ---- .20B .20 +.10 .10 1995 ---- .20B ---- .20B .20 +.10 .10 2000 ---- .20B ---- .20B .20 +.10 .10 2 2005 ---- ---- ---- ---- .20 +.10 .10 2010 ---- ---- ---- ---- .20 +.10 .10 2015 ---- ---- ---- ---- .20 +.10 .10 2020 ---- ---- ---- ---- .20 +.10 .10 2025 ---- ---- ---- ---- .20 +.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 1158 1669 G1W JAN23 Gold Weekly Wednesday Option - Week 1 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 -.10 .20 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- .20A .20A .10 -.20 .30 1655 ---- ---- .20A .20A .10 -.20 .30 1660 ---- ---- ---- ---- .20 -.10 .30 1665 ---- ---- .30A .30A .20 -.20 .40 1670 ---- ---- .30A .30A .20 -.20 .40 1675 ---- ---- .30A .30A .20 -.20 .40 2 1680 ---- ---- .30A .30A .20 -.30 .50 1685 ---- ---- .30A .30A .30 -.20 .50 5 5 1690 ---- ---- .40A .40A .30 -.30 .60 5 5 1695 ---- ---- .40A .40A .30 -.40 .70 5 5 1700 ---- ---- .40A .40A .40 -.30 25 .70 8 1705 ---- ---- .50A .50A .40 -.40 .80 25 25 1710 ---- ---- .50A .50A .40 -.60 1 1.00 5 6 1715 .80 .80 .60A .60A .50 -.60 5 1.10 1720 ---- ---- .60A .60A .60 -.70 1.30 1725 1.00 1.00 .70A .70A .60 -.90 13 1.50 1 1730 ---- ---- .80A .80A .70 -1.00 1.70 1735 ---- ---- .80A .80A .80 -1.20 2.00 1740 ---- ---- 1.00A 1.00A .90 -1.40 2.30 1745 ---- ---- 1.10A 1.10A 1.10 -1.70 2.80 1750 ---- 3.40B 1.20A 1.20A 1.30 -2.00 3.30 1755 ---- 4.00B 1.40A 4.00B 1.50 -2.40 3.90 1 13 1760 5.00 5.00 1.60A 1.60A 1.70 -2.90 2 4.60 1 151 1765 6.00 6.00 1.90A 1.90A 2.00 -3.50 1 5.50 2 2 1770 ---- 7.00B 2.20A 7.00B 2.40 -4.10 5 6.50 1 4 1775 2.90 8.40B 2.60A 2.70A 2.90 -4.90 1 7.80 1 2 1780 ---- 10.10B 3.10A 10.00B 3.50 -5.70 10 9.20 7 1785 ---- 12.00B 3.60A 12.00B 4.20 -6.70 1 10.90 8 1790 ---- 14.10B 4.30A 14.10B 5.10 -7.70 12.80 1 11 1795 8.10 16.50B 5.20A 10.60B 6.10 -8.90 3 15.00 3 2 1800 ---- 19.20B 6.20A 19.10B 7.30 -10.20 302 17.50 2 2 1805 ---- 22.00B 7.40A 21.90B 8.70 -11.50 20.20 1810 ---- 25.10B 8.70A 25.00B 10.30 -12.90 23.20 1815 ---- 28.50B 10.40A 28.50B 12.20 -14.30 26.50 1820 25.60 32.20B 12.20A 29.30B 14.30 -15.70 2 30.00 1 1825 16.00 36.00B 14.30A 14.40A 16.70 -17.00 12 33.70 1 1830 ---- 40.20B 16.60A 40.10B 19.40 -18.30 6 37.70 2 1 1835 ---- 44.30B 19.30A 44.30B 22.30 -19.50 41.80 1840 ---- 48.80B 22.10A 48.80B 25.40 -20.60 46.00 1845 ---- 53.30B 25.20A 53.30B 28.80 -21.60 50.40 1850 ---- 57.80B 28.50A 57.70B 32.40 -22.50 54.90 1855 ---- 62.40B 32.00A 62.40B 36.20 -23.30 59.50 1860 ---- 67.10B 35.80A 67.10B 40.10 -24.10 64.20 1865 ---- 71.80B 39.70A 71.70B 44.30 -24.60 68.90 1870 ---- 76.60B 43.80A 76.50B 48.50 -25.10 73.60 1875 ---- 81.50B 48.10A 81.40B 52.90 -25.50 78.40 1880 ---- 86.30B 52.50A 86.20B 57.40 -25.90 83.30 1885 ---- 91.20B 57.00A 91.00B 62.00 -26.10 88.10 1890 ---- 96.10B 61.60A 95.90B 66.60 -26.40 93.00 1895 ---- 101.00B 66.20A 100.80B 71.30 -26.60 97.90 1900 ---- 105.90B 70.80A 105.80B 76.10 -26.70 102.80 1905 ---- 110.90B 75.60A 110.80B 80.90 -26.90 107.80 1910 ---- 115.80B 80.40A 115.70B 85.70 -27.00 112.70 1915 ---- 120.80B 85.20A 120.70B 90.50 -27.10 117.60 1920 ---- 125.70B 90.70A 125.60B 95.40 -27.20 122.60 1925 ---- 130.70B 94.90A 130.50B 100.30 -27.30 127.60 1930 ---- 135.70B 100.40A 135.60B 105.20 -27.30 132.50 1935 ---- 140.60B 105.30A 140.50B 110.10 -27.40 137.50 1940 ---- 145.60B 110.30A 145.50B 115.10 -27.40 142.50 1945 ---- 150.50B 115.20A 150.30B 120.00 -27.40 147.40 1950 ---- 155.50B 119.50A 155.50B 125.00 -27.40 152.40 1955 ---- 160.50B 125.10A 160.40B 129.90 -27.50 157.40 1960 ---- 165.30B 130.00A 165.10B 134.90 -27.50 162.40 1965 ---- 170.30B 135.00A 170.30B 139.80 -27.60 167.40 1970 ---- 175.20B 140.00A 175.20B 144.80 -27.60 172.40 1975 ---- 180.30B 144.30A 180.30B 149.80 -27.50 177.30 1980 ---- 185.20B 149.90A 185.10B 154.70 -27.60 182.30 1985 ---- 190.20B 154.90A 190.20B 159.70 -27.60 187.30 1990 ---- 195.20B 160.00A 195.20B 164.70 -27.60 192.30 1995 ---- 200.20B 165.00A 200.10B 169.70 -27.60 197.30 2000 ---- 205.30B 169.20A 205.30B 174.70 -27.60 202.30 2005 ---- 210.20B 174.90A 210.10B 179.70 -27.60 207.30 2010 ---- 215.20B 179.90A 215.20B 184.70 -27.60 212.30 2015 ---- 220.20B 184.90A 220.10B 189.60 -27.70 217.30 2020 ---- 225.20B 189.90A 225.20B 194.60 -27.70 222.30 2025 ---- 230.20B 194.10A 230.20B 199.60 -27.70 227.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 389 59 262 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 275.20B 239.90A 239.90A 270.40 +27.70 242.70 1560 ---- 270.20B 234.80A 234.80A 265.40 +27.70 237.70 1565 ---- 265.20B 229.80A 229.80A 260.40 +27.70 232.70 1570 ---- 260.20B 224.90A 224.90A 255.40 +27.70 227.70 1575 ---- 255.20B 219.90A 219.90A 250.40 +27.70 222.70 1580 ---- 250.20B 214.90A 214.90A 245.40 +27.70 217.70 1585 ---- 245.20B 209.90A 209.90A 240.40 +27.70 212.70 1590 ---- 240.20B 204.90A 204.90A 235.40 +27.70 207.70 1595 ---- 235.20B 199.90A 199.90A 230.40 +27.70 202.70 1600 ---- 230.20B 194.80A 194.80A 225.40 +27.70 197.70 1605 ---- 225.20B 189.80A 189.80A 220.40 +27.70 192.70 1610 ---- 220.20B 184.90A 184.90A 215.40 +27.70 187.70 1615 ---- 215.20B 179.90A 179.90A 210.40 +27.70 182.70 1620 ---- 210.20B 175.00A 175.00A 205.40 +27.60 177.80 1625 ---- 205.20B 169.80A 169.80A 200.40 +27.60 172.80 1630 ---- 200.40B 164.70A 164.70A 195.40 +27.60 167.80 1635 ---- 195.20B 159.80A 159.80A 190.40 +27.60 162.80 1640 ---- 190.30B 154.80A 154.80A 185.40 +27.50 157.90 1645 ---- 185.30B 149.80A 149.80A 180.50 +27.60 152.90 1650 ---- 181.10B 144.80A 144.80A 175.50 +27.50 148.00 1655 ---- 175.40B 139.90A 139.90A 170.50 +27.50 143.00 1660 ---- 170.40B 135.00A 135.00A 165.50 +27.40 138.10 1665 ---- 165.50B 130.00A 130.00A 160.60 +27.50 133.10 1670 ---- 160.50B 125.10A 125.10A 155.60 +27.40 128.20 1675 ---- 156.20B 120.20A 120.20A 150.60 +27.30 123.30 1680 ---- 150.60B 115.30A 115.30A 145.70 +27.30 118.40 1685 ---- 145.60B 110.40A 110.40A 140.70 +27.20 113.50 1690 ---- 140.70B 105.50A 105.50A 135.80 +27.10 108.70 1695 ---- 135.70B 100.70A 100.70A 130.90 +27.10 103.80 1700 ---- 131.50B 95.90A 95.90A 125.90 +26.90 99.00 1705 ---- 125.90B 91.10A 91.10A 121.00 +26.80 94.20 1710 ---- 121.00B 86.40A 86.40A 116.10 +26.70 89.40 1715 ---- 116.10B 81.60A 81.60A 111.20 +26.50 84.70 1720 ---- 111.20B 76.90A 76.90A 106.40 +26.50 79.90 1725 ---- 106.90B 72.30A 72.30A 101.50 +26.20 75.30 1730 ---- 101.50B 67.70A 67.70A 96.70 +26.00 70.70 1735 ---- 96.70B 63.20A 63.20A 91.90 +25.80 66.10 1740 ---- 91.90B 58.80A 58.80A 87.10 +25.50 61.60 1745 ---- 87.10B 54.60A 54.60A 82.40 +25.10 57.30 1750 ---- 82.90B 50.40A 50.40A 77.70 +24.70 53.00 1755 ---- 77.80B 46.30A 46.30A 73.10 +24.30 48.80 1760 ---- 73.60B 42.40A 42.40A 68.50 +23.80 44.70 1765 ---- 69.00B 38.60A 38.60A 64.00 +23.20 40.80 1770 ---- 64.50B 35.00A 35.00A 59.60 +22.50 1 37.10 1 2 1775 ---- 60.10B 31.60A 31.60A 55.30 +21.70 33.60 2 1780 ---- 55.80B 28.30A 28.30A 51.10 +20.90 30.20 8 1785 ---- 51.50B 25.30A 25.30A 47.00 +20.00 27.00 1790 ---- 47.40B 22.50A 22.50A 43.10 +19.00 24.10 7 1795 ---- 43.40B 19.80A 19.80A 39.30 +18.00 2 21.30 2 3 1800 ---- 39.60B 17.50A 17.50A 35.80 +17.00 18.80 65 1805 ---- 36.00B 15.40A 15.40A 32.40 +15.90 16.50 1810 ---- 32.50B 13.50A 13.50A 29.20 +14.70 1 14.50 2 11 1815 ---- 29.30B 11.70A 11.70A 26.20 +13.60 1 12.60 6 1820 15.50 26.30B 10.20A 15.00A 23.40 +12.40 3 11.00 15 1825 ---- 23.50B 8.90A 8.90A 20.90 +11.40 4 9.50 9 37 1830 ---- 20.90B 7.70A 7.70A 18.50 +10.30 4 8.20 8 66 1835 ---- 18.50B 6.70A 6.70A 16.30 +9.20 4 7.10 26 1840 ---- 16.30B 5.80A 5.80A 14.30 +8.10 5 6.20 40 1845 9.30 14.30B 5.10A 14.30B 12.60 +7.20 3 5.40 5 1850 7.00 12.50B 4.40A 12.00B 11.00 +6.30 407 4.70 3 427 1855 10.40 10.90B 3.90A 10.40 9.60 +5.50 8 4.10 1 8 1860 ---- 9.50B 3.40A 3.40A 8.40 +4.80 3.60 6 1865 ---- 8.40B 3.00A 3.00A 7.30 +4.20 3.10 49 1870 ---- 7.30B 2.60A 2.60A 6.40 +3.60 2.80 29 1875 ---- 6.40B 2.30A 2.30A 5.60 +3.20 4 2.40 1 57 1880 ---- 5.60B 2.00A 2.00A 4.80 +2.60 2.20 2 1885 4.50 4.80B 1.80A 4.80B 4.20 +2.30 6 1.90 31 1890 ---- 4.20B 1.60A 1.60A 3.70 +2.00 1.70 16 1895 ---- 3.70B ---- 3.70B 3.30 +1.80 1.50 1 2 1900 ---- 3.20B ---- 3.20B 2.90 +1.60 19 1.30 4 43 1905 ---- 2.80B ---- 2.80B 2.50 +1.30 1.20 5 1910 ---- 2.40B ---- 2.40B 2.20 +1.10 1.10 1915 ---- 2.10B ---- 2.10B 2.00 +1.00 18 1.00 1920 ---- 1.90B ---- 1.90B 1.80 +.90 1 .90 1925 ---- 1.70B ---- 1.70B 1.60 +.80 5 .80 42 1930 ---- 1.50B ---- 1.50B 1.40 +.70 .70 7 1935 ---- 1.30B ---- 1.30B 1.30 +.70 .60 1940 ---- 1.20B ---- 1.20B 1.20 +.60 3 .60 1 1945 ---- 1.10B ---- 1.10B 1.10 +.60 .50 1950 ---- 1.00B ---- 1.00B 1.00 +.50 .50 416 1955 1.10 1.10 1.10 1.00A .90 +.40 14 .50 2 1960 ---- .80B ---- .80B .80 +.40 .40 1965 ---- .70B ---- .70B .80 +.40 .40 1970 ---- .70B ---- .70B .70 +.30 .40 1975 ---- .60B ---- .60B .70 +.40 .30 19 1980 ---- .60B ---- .50B .60 +.30 .30 1985 ---- .50B ---- .50B .60 +.30 .30 1990 ---- .50B ---- .50B .50 +.20 .30 1995 ---- .40B ---- .40B .50 +.30 .20 2000 ---- .40B ---- .40B .50 +.30 .20 2005 ---- .40B ---- .40B .40 +.20 .20 21 2010 ---- .30B ---- .30B .40 +.20 .20 2015 ---- .30B ---- .30B .40 +.20 .20 2020 ---- .30B ---- .30B .40 +.20 .20 2025 ---- .30B ---- .30B .40 +.20 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 513 32 1476 G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 2 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 3 1600 ---- ---- ---- ---- .10 -.10 .20 1 1605 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 1 1625 ---- ---- ---- ---- .10 -.20 .30 3 1630 ---- ---- ---- ---- .20 -.10 .30 5 1635 ---- ---- ---- ---- .20 -.10 .30 1640 ---- ---- .30A .30A .20 -.20 .40 1645 ---- ---- .30A .30A .20 -.20 .40 10 1650 ---- ---- ---- ---- .20 -.20 42 .40 23 1655 ---- ---- .40A .40A .30 -.20 .50 1660 ---- ---- .40A .40A .30 -.30 .60 1665 ---- ---- .40A .40A .30 -.30 .60 6 1670 ---- ---- .40A .40A .40 -.30 .70 10 1675 ---- ---- .50A .50A .40 -.40 19 .80 26 1680 ---- ---- .50A .50A .50 -.40 .90 1 1685 ---- ---- .60A .60A .50 -.50 1.00 1 1690 ---- ---- .60A .60A .60 -.50 1.10 2 1695 .60 .60 .60 .60 .60 -.70 1 1.30 41 1700 ---- ---- .70A .70A .70 -.70 68 1.40 3 53 1705 ---- ---- .80A .80A .80 -.80 1.60 1 1710 ---- ---- .90A .90A .90 -1.00 1.90 1 1715 ---- ---- 1.00A 1.00A 1.00 -1.10 2.10 1720 ---- ---- 1.10A 1.10A 1.10 -1.30 2.40 13 1725 ---- ---- 1.30A 1.30A 1.30 -1.40 3 2.70 8 1730 ---- ---- 1.40A 1.40A 1.50 -1.60 3.10 1 1735 ---- 3.60B 1.60A 3.60B 1.60 -1.90 3.50 1 7 1740 ---- 4.20B 1.80A 1.80A 1.90 -2.20 1 4.10 1 15 1745 ---- 4.90B 2.00A 4.90B 2.10 -2.60 4.70 10 1750 ---- 5.70B 2.30A 5.70B 2.40 -3.00 4 5.40 52 1755 2.80 6.60B 2.60A 2.60A 2.80 -3.40 15 6.20 1 3 1760 4.30 7.60B 2.90 2.90 3.20 -3.90 6 7.10 1 22 1765 ---- 8.80B 3.30A 8.80B 3.70 -4.50 2 8.20 1 10 1770 5.20 10.20B 3.80A 3.80A 4.30 -5.20 1 9.50 3 12 1775 ---- 11.80B 4.40A 11.80B 5.00 -5.90 8 10.90 1 23 1780 8.10 13.60B 5.10A 5.30A 5.80 -6.70 12 12.50 39 1785 ---- 15.60B 5.90A 15.60B 6.70 -7.70 14.40 4 25 1790 ---- 17.80B 6.80A 17.80B 7.80 -8.60 16.40 4 13 1795 ---- 20.30B 7.80A 20.30B 9.00 -9.60 18.60 1 11 1800 ---- 22.90B 9.10A 22.90B 10.40 -10.70 5 21.10 5 1805 24.40 25.70B 10.40A 10.40A 12.00 -11.80 1 23.80 1 1 1810 ---- 28.80B 11.90A 28.70B 13.80 -12.90 26.70 1815 ---- 31.90B 13.70A 31.80B 15.80 -14.10 29.90 1 1820 ---- 35.40B 15.70A 35.30B 18.10 -15.10 33.20 1 1825 25.00 39.00B 17.80A 29.50B 20.50 -16.30 5 36.80 1 1 1830 24.90 42.90B 20.20A 20.20A 23.10 -17.40 1 40.50 1835 ---- 46.90B 22.80A 46.90B 25.90 -18.50 44.40 1840 ---- 51.00B 25.60A 51.00B 28.90 -19.50 48.40 1845 ---- 55.30B 28.60A 55.30B 32.10 -20.50 52.60 1850 ---- 59.70B 31.80A 59.60B 35.60 -21.30 56.90 1855 ---- 64.10B 35.20A 64.10B 39.10 -22.20 61.30 1860 ---- 68.60B 38.80A 68.50B 42.90 -22.90 65.80 1865 ---- 73.20B 42.50A 73.20B 46.80 -23.50 70.30 1870 ---- 77.80B 46.40A 77.70B 50.90 -24.00 74.90 1875 ---- 82.50B 50.40A 82.40B 55.10 -24.50 79.60 1880 ---- 87.20B 54.60A 87.10B 59.30 -25.00 84.30 1885 ---- 92.00B 58.90A 91.90B 63.70 -25.40 89.10 1890 ---- 96.80B 63.30A 96.70B 68.20 -25.60 93.80 1895 ---- 101.60B 67.80A 101.50B 72.70 -25.90 98.60 1900 ---- 106.50B 72.30A 106.50B 77.30 -26.20 103.50 1905 ---- 111.40B 76.90A 111.30B 82.00 -26.30 108.30 1910 ---- 116.30B 82.00A 116.10B 86.70 -26.50 113.20 1915 ---- 121.20B 86.80A 121.00B 91.40 -26.70 118.10 1920 ---- 126.10B 91.50A 126.00B 96.20 -26.80 123.00 1925 ---- 131.00B 95.70A 130.80B 101.00 -26.90 127.90 1930 ---- 135.90B 101.10A 135.80B 105.90 -26.90 132.80 1935 ---- 140.90B 106.00A 140.80B 110.70 -27.00 137.70 1940 ---- 145.80B 110.80A 145.70B 115.60 -27.10 142.70 1945 ---- 150.80B 115.70A 150.60B 120.50 -27.10 147.60 1950 ---- 155.80B 119.90A 155.60B 125.40 -27.20 152.60 1955 ---- 160.70B 125.50A 160.50B 130.30 -27.30 157.60 1960 ---- 165.70B 130.40A 165.50B 135.20 -27.30 162.50 1965 ---- 170.70B 135.30A 170.60B 140.20 -27.30 167.50 1970 ---- 175.60B 140.20A 175.50B 145.10 -27.40 172.50 1975 ---- 180.60B 144.50A 180.40B 150.10 -27.30 177.40 1980 ---- 185.50B 150.10A 185.20B 155.00 -27.40 182.40 1985 ---- 190.50B 155.10A 190.30B 160.00 -27.40 187.40 1990 ---- 195.40B 160.00A 195.40B 164.90 -27.50 192.40 1995 ---- 200.30B 165.00A 200.20B 169.90 -27.50 197.40 2000 ---- 205.40B 169.30A 205.40B 174.90 -27.40 202.30 2005 ---- 210.20B 174.90A 210.10B 179.80 -27.50 207.30 2010 ---- 215.20B 179.90A 215.10B 184.80 -27.50 212.30 2015 ---- 220.20B 184.90A 220.10B 189.80 -27.50 217.30 2020 ---- 225.20B 189.90A 225.20B 194.80 -27.50 222.30 2025 ---- 230.20B 194.20A 230.10B 199.70 -27.60 227.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 194 23 463 G2W JAN23 Gold Weekly Wednesday Option - Week 2 CALL 1590 ---- 240.20B 204.90A 204.90A 235.40 +27.60 207.80 1595 ---- 235.20B 199.90A 199.90A 230.40 +27.60 202.80 1600 ---- 230.20B 194.90A 194.90A 225.40 +27.60 197.80 1605 ---- 225.20B 189.80A 189.80A 220.40 +27.60 192.80 1610 ---- 220.40B 184.80A 184.80A 215.40 +27.60 187.80 1615 ---- 215.40B 179.80A 179.80A 210.40 +27.60 182.80 1620 ---- 210.20B 174.80A 174.80A 205.40 +27.50 177.90 1625 ---- 206.00B 169.90A 169.90A 200.50 +27.60 172.90 1630 ---- 200.20B 164.90A 164.90A 195.50 +27.60 167.90 1635 ---- 195.30B 159.90A 159.90A 190.50 +27.50 163.00 1640 ---- 190.30B 155.00A 155.00A 185.50 +27.50 158.00 1645 ---- 185.30B 150.00A 150.00A 180.50 +27.40 153.10 1650 ---- 181.10B 145.10A 145.10A 175.60 +27.50 148.10 1655 ---- 175.40B 140.20A 140.20A 170.60 +27.40 143.20 1660 ---- 170.40B 135.20A 135.20A 165.60 +27.30 138.30 1665 ---- 165.60B 130.30A 130.30A 160.70 +27.40 133.30 1670 ---- 160.50B 125.40A 125.40A 155.70 +27.30 128.40 1675 ---- 156.30B 120.60A 120.60A 150.80 +27.30 123.50 1680 ---- 150.60B 115.70A 115.70A 145.80 +27.10 118.70 1685 ---- 145.80B 110.80A 110.80A 140.90 +27.10 113.80 1690 ---- 140.70B 106.00A 106.00A 136.00 +27.00 109.00 1695 ---- 135.80B 101.20A 101.20A 131.10 +26.90 104.20 1700 ---- 131.70B 96.40A 96.40A 126.20 +26.80 99.40 1705 ---- 126.00B 91.70A 91.70A 121.30 +26.70 94.60 1710 ---- 121.10B 87.00A 87.00A 116.40 +26.50 89.90 1715 ---- 116.10B 82.30A 82.30A 111.60 +26.40 85.20 1720 ---- 111.40B 77.70A 77.70A 106.70 +26.10 80.60 1725 ---- 107.40B 73.10A 73.10A 101.90 +25.90 76.00 1730 ---- 101.90B 68.60A 68.60A 97.10 +25.60 71.50 1735 ---- 97.10B 64.20A 64.20A 92.40 +25.40 67.00 1740 ---- 92.30B 59.90A 59.90A 87.70 +25.10 62.60 1745 ---- 87.60B 55.70A 55.70A 83.00 +24.70 58.30 1750 ---- 83.60B 51.50A 51.50A 78.40 +24.30 54.10 1755 ---- 78.90B 47.60A 47.60A 73.90 +23.90 50.00 1760 ---- 74.40B 43.80A 43.80A 69.40 +23.30 46.10 1765 ---- 69.90B 40.10A 40.10A 65.00 +22.70 42.30 1770 ---- 65.50B 36.50A 36.50A 60.70 +22.10 38.60 1775 ---- 61.10B 33.10A 33.10A 56.50 +21.40 35.10 1780 ---- 56.80B 29.90A 29.90A 52.40 +20.60 31.80 1785 ---- 52.70B 26.90A 26.90A 48.40 +19.70 28.70 1790 ---- 48.70B 24.20A 24.20A 44.60 +18.80 25.80 1795 ---- 44.80B 21.60A 21.60A 40.90 +17.90 23.00 1800 ---- 41.10B 19.20A 19.20A 37.40 +16.90 20.50 1 1 1805 ---- 37.60B 17.10A 17.10A 34.10 +15.90 18.20 1810 ---- 34.20B 15.10A 15.10A 31.00 +14.80 16.20 1815 ---- 31.00B 13.30A 13.30A 28.00 +13.70 14.30 1820 ---- 28.00B 11.80A 11.80A 25.20 +12.60 12.60 1825 ---- 25.30B 10.30A 10.30A 22.70 +11.60 11.10 12 27 1830 ---- 22.80B 9.10A 9.10A 20.30 +10.60 9.70 15 1835 ---- 20.40B 8.00A 8.00A 18.10 +9.60 8.50 1840 ---- 18.20B 7.00A 7.00A 16.10 +8.60 7.50 2 2 1845 ---- 16.20B 6.20A 6.20A 14.30 +7.70 6.60 2 1850 ---- 14.30B 5.40A 5.40A 12.70 +6.90 5.80 1855 ---- 12.60B 4.80A 4.80A 11.20 +6.10 5.10 1860 ---- 11.10B 4.20A 4.20A 9.90 +5.40 4.50 1865 ---- 9.80B 3.80A 3.80A 8.80 +4.80 4.00 1870 ---- 8.60B 3.30A 3.30A 7.70 +4.20 3.50 1875 ---- 7.60B 3.00A 3.00A 6.80 +3.70 3.10 1880 ---- 6.70B 2.60A 2.60A 6.00 +3.20 2.80 1885 ---- 5.90B 2.30A 2.30A 5.30 +2.80 2.50 1890 4.90 5.20B 2.10A 5.00B 4.70 +2.50 13 2.20 1895 ---- 4.60B 1.90A 1.90A 4.20 +2.20 2.00 1900 ---- 4.10B 1.70A 1.70A 3.70 +1.90 1.80 1905 ---- 3.60B ---- 3.60B 3.30 +1.70 1.60 1910 ---- 3.20B ---- 3.20B 2.90 +1.50 1.40 1915 ---- 2.90B ---- 2.90B 2.60 +1.30 1.30 1920 ---- 2.50B ---- 2.50B 2.30 +1.10 1.20 1 1925 ---- 2.30B ---- 2.30B 2.10 +1.00 1.10 1930 ---- 2.00B ---- 2.00B 1.90 +.90 1.00 1935 ---- 1.80B ---- 1.80B 1.70 +.80 .90 1940 ---- 1.60B ---- 1.60B 1.60 +.80 .80 1945 ---- 1.50B ---- 1.50B 1.40 +.70 .70 1950 ---- 1.30B ---- 1.30B 1.30 +.60 .70 1955 ---- 1.20B ---- 1.20B 1.20 +.60 .60 1960 ---- 1.10B ---- 1.10B 1.10 +.50 .60 1965 ---- 1.00B ---- 1.00B 1.00 +.50 .50 1970 ---- .90B ---- .90B .90 +.40 .50 1975 ---- .80B ---- .80B .80 +.30 .50 1980 ---- .70B ---- .70B .80 +.40 .40 1985 ---- .70B ---- .70B .70 +.30 .40 1990 ---- .60B ---- .60B .70 +.30 .40 1995 ---- .60B ---- .60B .60 +.20 .40 2000 ---- .50B ---- .50B .60 +.30 .30 2 2005 ---- .50B ---- .50B .50 +.20 .30 2010 ---- .40B ---- .40B .50 +.20 .30 2015 ---- .40B ---- .40B .50 +.20 .30 2020 ---- .40B ---- .40B .40 +.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 15 50 G2W JAN23 Gold Weekly Wednesday Option - Week 2 PUT 1590 ---- ---- ---- ---- .10 -.20 .30 1595 ---- ---- ---- ---- .20 -.10 .30 1600 ---- ---- ---- ---- .20 -.10 .30 1605 ---- ---- ---- ---- .20 -.10 .30 1610 ---- ---- ---- ---- .20 -.10 .30 1615 ---- ---- .30A .30A .20 -.20 .40 1620 ---- ---- .30A .30A .20 -.20 .40 2 1625 ---- ---- .30A .30A .30 -.10 .40 1630 ---- ---- .40A .40A .30 -.20 .50 1635 ---- ---- .40A .40A .30 -.20 .50 1640 ---- ---- .40A .40A .30 -.20 .50 1645 ---- ---- .40A .40A .40 -.20 .60 1650 ---- ---- .40A .40A .40 -.20 .60 1655 ---- ---- .50A .50A .40 -.30 .70 1660 ---- ---- .50A .50A .50 -.30 .80 1665 ---- ---- .50A .50A .50 -.40 .90 1670 .50 .50 .50 .50 .50 -.40 1 .90 1 1675 ---- ---- .60A .60A .60 -.50 1.10 1680 ---- ---- .70A .70A .70 -.50 1.20 1685 ---- ---- .70A .70A .70 -.60 1.30 1690 ---- ---- .80A .80A .80 -.70 1.50 1695 ---- ---- .90A .90A .90 -.80 1.70 1700 ---- ---- 1.00A 1.00A 1.00 -.90 1.90 1705 ---- ---- 1.10A 1.10A 1.10 -1.00 2.10 1710 ---- ---- 1.20A 1.20A 1.20 -1.20 2.40 1715 ---- ---- 1.30A 1.30A 1.30 -1.40 2.70 1720 1.40 1.40 1.40 1.40 1.50 -1.60 1 3.10 1725 ---- ---- 1.60A 1.60A 1.70 -1.80 3.50 1730 ---- 4.00B 1.80A 1.80A 1.90 -2.00 3.90 1735 2.00 2.00 2.00 2.10B 2.20 -2.30 1 4.50 1 1 1740 ---- 5.20B 2.30A 2.30A 2.40 -2.70 5.10 1745 ---- 6.00B 2.50A 5.90B 2.80 -2.90 2 5.70 1 1 1750 ---- 6.80B 2.90A 6.80B 3.20 -3.30 6.50 1755 ---- 7.90B 3.20A 7.80B 3.60 -3.80 7.40 1760 ---- 9.00B 3.70A 8.90B 4.10 -4.40 8.50 2 2 1765 ---- 10.30B 4.20A 10.30B 4.70 -4.90 9.60 1770 4.90 11.80B 4.70A 5.40B 5.40 -5.60 28 11.00 16 16 1775 ---- 13.40B 5.40A 13.40B 6.20 -6.30 12.50 1780 ---- 15.20B 6.20A 15.20B 7.10 -7.00 14.10 1785 ---- 17.30B 7.10A 17.20B 8.10 -7.90 16.00 1790 ---- 19.50B 8.10A 19.50B 9.30 -8.80 18.10 1795 ---- 21.90B 9.20A 21.90B 10.60 -9.80 20.40 1800 ---- 24.60B 10.50A 24.50B 12.10 -10.70 22.80 1 1 1805 ---- 27.40B 12.00A 27.40B 13.80 -11.70 25.50 1810 ---- 30.40B 13.70A 30.30B 15.60 -12.80 28.40 1 1815 ---- 33.40B 15.50A 33.40B 17.60 -13.90 31.50 1 1820 ---- 36.80B 17.50A 36.70B 19.90 -14.90 34.80 2 2 1825 ---- 40.40B 19.80A 40.30B 22.30 -16.00 38.30 2 2 1830 ---- 44.20B 22.10A 44.10B 24.90 -17.00 41.90 1835 ---- 48.10B 24.70A 48.00B 27.70 -18.00 45.70 1840 ---- 52.10B 27.50A 52.00B 30.70 -19.00 49.70 1845 ---- 56.30B 30.50A 56.20B 33.90 -19.90 53.80 1850 ---- 60.60B 33.70A 60.60B 37.20 -20.80 58.00 1855 ---- 64.90B 37.00A 64.80B 40.80 -21.50 62.30 1860 ---- 69.40B 40.50A 69.40B 44.50 -22.20 66.70 1865 ---- 73.80B 44.10A 73.70B 48.30 -22.80 71.10 1870 ---- 78.40B 48.00A 78.30B 52.20 -23.50 75.70 1875 ---- 83.00B 51.90A 82.90B 56.30 -24.00 80.30 1880 ---- 87.70B 56.00A 87.60B 60.50 -24.40 84.90 1885 ---- 92.40B 60.10A 92.30B 64.80 -24.80 89.60 1890 ---- 97.20B 64.40A 97.10B 69.20 -25.20 94.40 1895 ---- 101.90B 68.80A 101.80B 73.60 -25.50 99.10 1900 ---- 106.80B 73.30A 106.70B 78.10 -25.80 103.90 1905 ---- 111.60B 77.80A 111.50B 82.70 -26.00 108.70 1910 ---- 116.40B 82.40A 116.30B 87.40 -26.10 113.50 1915 ---- 121.30B 87.00A 121.20B 92.00 -26.40 118.40 1920 ---- 126.20B 92.20A 126.00B 96.80 -26.50 123.30 1925 ---- 131.10B 96.40A 130.90B 101.50 -26.60 128.10 1930 ---- 136.00B 101.70A 135.80B 106.30 -26.70 133.00 1935 ---- 140.90B 106.50A 140.80B 111.10 -26.80 137.90 1940 ---- 145.90B 111.30A 145.80B 115.90 -27.00 142.90 1945 ---- 150.80B 116.20A 150.50B 120.80 -27.00 147.80 1950 ---- 155.80B 120.40A 155.60B 125.70 -27.00 152.70 1955 ---- 160.70B 125.90A 160.40B 130.60 -27.10 157.70 1960 ---- 165.70B 130.80A 165.60B 135.40 -27.20 162.60 1965 ---- 170.60B 135.50A 170.50B 140.40 -27.20 167.60 1970 ---- 175.60B 140.60A 175.40B 145.30 -27.30 172.60 1975 ---- 180.60B 144.80A 180.40B 150.20 -27.30 177.50 1980 ---- 185.50B 150.40A 185.40B 155.10 -27.40 182.50 1985 ---- 190.50B 155.40A 190.30B 160.10 -27.40 187.50 1990 ---- 195.50B 160.30A 195.20B 165.00 -27.40 192.40 1995 ---- 200.50B 165.30A 200.30B 170.00 -27.40 197.40 2000 ---- 205.50B 169.50A 205.20B 174.90 -27.50 202.40 2005 ---- 210.30B 175.00A 210.30B 179.90 -27.50 207.40 2010 ---- 215.30B 180.10A 215.30B 184.90 -27.50 212.40 2015 ---- 220.30B 185.10A 220.30B 189.80 -27.60 217.40 2020 ---- 225.20B 190.10A 225.10B 194.80 -27.50 222.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 25 30 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1555 ---- 275.20B 239.80A 239.80A 270.50 +27.70 242.80 1560 ---- 270.20B 234.80A 234.80A 265.50 +27.70 237.80 1565 ---- 265.20B 229.80A 229.80A 260.50 +27.70 232.80 1570 ---- 260.20B 224.80A 224.80A 255.50 +27.70 227.80 1575 ---- 255.20B 219.80A 219.80A 250.50 +27.70 222.80 1580 ---- 250.20B 214.80A 214.80A 245.50 +27.70 217.80 1585 ---- 245.20B 209.80A 209.80A 240.50 +27.70 212.80 1590 ---- 240.20B 204.80A 204.80A 235.50 +27.70 207.80 1595 ---- 235.20B 199.80A 199.80A 230.50 +27.70 202.80 1600 ---- 230.20B 194.80A 194.80A 225.50 +27.70 197.80 1605 ---- 225.20B 189.80A 189.80A 220.50 +27.70 192.80 1610 ---- 220.20B 184.80A 184.80A 215.50 +27.70 187.80 1615 ---- 215.20B 179.80A 179.80A 210.50 +27.70 182.80 1620 ---- 210.20B 174.80A 174.80A 205.50 +27.70 177.80 1625 ---- 205.20B 169.80A 169.80A 200.50 +27.70 172.80 1630 ---- 200.20B 164.80A 164.80A 195.50 +27.70 167.80 1635 ---- 195.20B 159.80A 159.80A 190.50 +27.70 162.80 1640 ---- 190.20B 154.80A 154.80A 185.50 +27.70 157.80 1645 ---- 185.20B 149.80A 149.80A 180.50 +27.70 152.80 1650 ---- 180.20B 144.80A 144.80A 175.50 +27.70 147.80 1655 ---- 175.20B 139.80A 139.80A 170.50 +27.70 142.80 1660 ---- 170.20B 134.80A 134.80A 165.50 +27.70 137.80 1665 ---- 165.20B 129.80A 129.80A 160.50 +27.70 132.80 1670 ---- 160.20B 124.80A 124.80A 155.50 +27.70 127.80 1675 ---- 155.20B 119.90A 119.90A 150.50 +27.70 122.80 1680 ---- 150.20B 114.90A 114.90A 145.50 +27.70 117.80 1685 ---- 145.20B 109.90A 109.90A 140.50 +27.70 112.80 1690 ---- 140.20B 104.90A 104.90A 135.50 +27.70 107.80 1695 ---- 135.20B 99.90A 99.90A 130.50 +27.70 102.80 1700 ---- 130.20B 94.90A 94.90A 125.50 +27.70 97.80 1705 ---- 125.20B 89.80A 89.80A 120.50 +27.70 92.80 1710 ---- 120.20B 84.80A 84.80A 115.50 +27.70 87.80 1715 ---- 115.20B 79.90A 79.90A 110.50 +27.70 82.80 1720 ---- 110.20B 74.90A 74.90A 105.50 +27.70 77.80 1725 ---- 106.00B 69.90A 69.90A 100.50 +27.70 72.80 1730 ---- 100.20B 64.90A 64.90A 95.50 +27.70 67.80 1735 ---- 95.20B 59.80A 59.80A 90.50 +27.70 62.80 1740 ---- 90.20B 54.70A 54.70A 85.50 +27.70 57.80 1745 ---- 85.20B 49.70A 49.70A 80.50 +27.60 52.90 1750 ---- 81.00B 44.80A 44.80A 75.50 +27.60 47.90 1755 ---- 75.20B 39.80A 39.80A 70.50 +27.50 43.00 1 1760 ---- 70.20B 34.90A 34.90A 65.50 +27.40 38.10 1765 ---- 65.20B 30.00A 30.00A 60.50 +27.30 33.20 17 1770 ---- 60.20B 25.30A 25.30A 55.50 +27.00 28.50 1775 ---- 56.00B 20.80A 20.80A 50.50 +26.70 23.80 1 7 1780 ---- 50.40B 16.60A 16.60A 45.50 +26.10 19.40 5 3 1785 ---- 45.40B 12.80A 12.80A 40.50 +25.30 10 15.20 1790 23.10 40.70B 9.30A 40.70B 35.50 +24.00 1 11.50 4 5 1795 6.80 35.80B 6.50A 35.70B 30.60 +22.30 25 8.30 41 36 1800 8.50 31.30B 4.50A 31.30B 25.80 +20.00 75 5.80 24 49 1805 3.00 26.40B 2.90 20.10A 21.10 +17.20 50 3.90 60 44 1810 3.30 21.80B 2.00A 15.60A 16.60 +14.00 120 2.60 203 247 1815 1.90 17.30B 1.40A 17.30B 12.40 +10.70 150 1.70 86 58 1820 .90 13.10B .90 10.30 8.80 +7.60 206 1.20 7 81 1825 1.70 9.60 .70A 7.30B 5.80 +5.00 88 .80 28 25 1830 .50 6.60B .50 4.30 3.60 +3.00 57 .60 19 51 1835 .50 4.40B .30A 4.40B 2.20 +1.80 11 .40 15 26 1840 .20 2.80B .20 2.10B 1.30 +1.00 41 .30 8 10 1845 .10 1.70B .10 .80A .80 +.60 42 .20 6 9 1850 .40 1.30 .10A .50 .50 +.30 39 .20 18 1023 1855 .90 .90 .20 .40 .40 +.30 57 .10 3 9 1860 ---- .40B ---- .40B .20 +.10 .10 13 1865 .10 .30B .10 .30B .20 +.10 2 .10 1 1870 ---- .20B ---- .20B .10 UNCH .10 20 1875 ---- ---- ---- ---- .10 UNCH .10 5 1880 .10 .10 .10 .10 .10 UNCH 2 .10 6 1885 ---- ---- ---- ---- .10 UNCH .10 1 1890 ---- ---- ---- ---- .10 UNCH .10 1 16 1895 .20 .20 .20 .10A .10 UNCH 3 .10 1 2 1900 ---- ---- ---- ---- .10 UNCH .10 13 1905 ---- ---- ---- ---- .10 UNCH .10 3 1910 ---- ---- ---- ---- .10 UNCH .10 3 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 6 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 2 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 3 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 16 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 979 530 1811 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 ---- ---- ---- ---- .10 UNCH .10 1 1670 ---- ---- ---- ---- .10 UNCH .10 3 1675 ---- ---- ---- ---- .10 UNCH .10 2 1680 ---- ---- ---- ---- .10 UNCH .10 1 1685 ---- ---- ---- ---- .10 UNCH .10 6 1690 ---- ---- ---- ---- .10 UNCH .10 5 1695 ---- ---- ---- ---- .10 UNCH .10 23 1700 ---- ---- ---- ---- .10 UNCH .10 3 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 3 1715 ---- ---- ---- ---- .10 UNCH .10 6 1720 ---- ---- ---- ---- .10 UNCH .10 3 1725 ---- ---- ---- ---- .10 UNCH .10 15 1730 ---- ---- ---- ---- .10 UNCH .10 4 1735 ---- ---- ---- ---- .10 UNCH .10 5 1740 ---- ---- ---- ---- .10 UNCH .10 1 1745 ---- ---- .10A .10A .10 -.10 .20 1 3 1750 ---- ---- .10A .10A .10 -.10 .20 5 16 1755 ---- ---- .10A .10A .10 -.20 .30 3 19 1760 ---- ---- .10A .10A .10 -.30 .40 1 2 1765 .10 .10 .10 .10 .10 -.40 3 .50 7 12 1770 .80 .80 .10 .20B .10 -.70 13 .80 23 22 1775 .20 .20 .10 .10 .10 -1.00 2 1.10 9 33 1780 1.40 1.80 .10A .10A .10 -1.60 49 1.70 59 25 1785 3.00 3.00 .20 .20A .10 -2.40 17 2.50 12 25 1790 4.50 4.70B .20A 1.30B .10 -3.70 29 3.80 218 137 1795 5.70 7.00B .10 .10 .20 -5.40 230 5.60 39 223 1800 8.50 9.90B .30A .30A .40 -7.70 177 8.10 31 69 1805 6.70 13.30B .40 .60B .70 -10.50 101 11.20 4 78 1810 16.50 17.40B .80A 1.20B 1.20 -13.70 111 14.90 35 19 1815 3.60 21.80B 1.30A 1.50 2.00 -17.00 28 19.00 5 19 1820 25.10 26.30B 2.10A 2.40 3.40 -20.10 79 23.50 21 25 1825 4.90 31.00B 3.50A 4.10 5.40 -22.70 57 28.10 28 1830 7.50 35.90B 5.50A 9.20B 8.20 -24.70 6 32.90 4 9 1835 ---- 40.70B 8.30A 40.60B 11.80 -25.90 37.70 1840 ---- 45.70B 11.90A 45.60B 15.90 -26.70 42.60 1845 ---- 50.60B 15.90A 50.40B 20.40 -27.10 47.50 1850 ---- 55.60B 20.40A 55.50B 25.10 -27.40 52.50 1855 ---- 60.50B 25.00A 60.40B 30.00 -27.40 57.40 1860 ---- 65.40B 29.60A 65.30B 34.80 -27.60 62.40 1865 ---- 70.20B 35.10A 70.20B 39.80 -27.60 67.40 1870 ---- 75.20B 40.00A 75.10B 44.70 -27.70 72.40 1875 ---- 80.20B 44.30A 80.10B 49.70 -27.70 77.40 1880 ---- 85.20B 49.90A 85.20B 54.70 -27.70 82.40 1885 ---- 90.20B 54.80A 90.10B 59.70 -27.70 87.40 1890 ---- 95.30B 59.80A 95.20B 64.70 -27.70 92.40 1895 ---- 100.30B 64.90A 100.10B 69.70 -27.70 97.40 1900 ---- 105.30B 69.10A 105.30B 74.70 -27.70 102.40 1905 ---- 110.30B 74.70A 110.30B 79.70 -27.70 107.40 1910 ---- 115.30B 79.90A 115.30B 84.70 -27.70 112.40 1915 ---- 120.20B 84.80A 120.20B 89.70 -27.70 117.40 1920 ---- 125.20B 89.70A 125.20B 94.70 -27.70 122.40 1925 ---- 130.30B 94.00A 130.30B 99.70 -27.70 127.40 1930 ---- 135.30B 99.80A 135.30B 104.70 -27.70 132.40 1935 ---- 140.30B 104.80A 140.30B 109.70 -27.70 137.40 1940 ---- 145.30B 109.80A 145.30B 114.70 -27.70 142.40 1945 ---- 150.30B 114.80A 150.30B 119.70 -27.70 147.40 1950 ---- 155.30B 119.70A 155.30B 124.70 -27.70 152.40 1955 ---- 160.30B 124.80A 160.30B 129.70 -27.70 157.40 1960 ---- 165.30B 129.80A 165.30B 134.70 -27.70 162.40 1965 ---- 170.30B 134.80A 170.30B 139.70 -27.70 167.40 1970 ---- 175.30B 139.80A 175.30B 144.70 -27.70 172.40 1975 ---- 180.30B 144.80A 180.30B 149.70 -27.70 177.40 1980 ---- 185.30B 149.80A 185.30B 154.70 -27.70 182.40 1985 ---- 190.20B 154.80A 190.10B 159.70 -27.70 187.40 1990 ---- 195.20B 159.80A 195.20B 164.70 -27.70 192.40 1995 ---- 200.20B 164.80A 200.20B 169.70 -27.70 197.40 2000 ---- 205.20B 169.80A 205.10B 174.70 -27.70 202.40 2005 ---- 210.20B 174.80A 210.20B 179.70 -27.70 207.40 2010 ---- 215.20B 179.80A 215.20B 184.70 -27.70 212.40 2015 ---- 220.20B 184.80A 220.20B 189.70 -27.70 217.40 2020 ---- 225.20B 189.80A 225.20B 194.70 -27.70 222.40 2025 ---- 230.20B 194.80A 230.20B 199.70 -27.70 227.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 902 477 1093 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 250.20B 214.80A 214.80A 245.40 +27.60 217.80 1585 ---- 245.20B 209.80A 209.80A 240.40 +27.50 212.90 1590 ---- 240.40B 204.90A 204.90A 235.50 +27.60 207.90 1595 ---- 235.40B 199.90A 199.90A 230.50 +27.50 203.00 1600 225.30 231.00B 194.90A 224.50A 225.50 +27.50 1 198.00 1605 ---- 225.50B 190.00A 190.00A 220.50 +27.40 193.10 1610 ---- 220.50B 185.10A 185.10A 215.60 +27.50 188.10 1615 ---- 215.50B 180.10A 180.10A 210.60 +27.40 183.20 1620 ---- 210.50B 175.20A 175.20A 205.60 +27.30 178.30 1625 ---- 206.30B 170.30A 170.30A 200.70 +27.30 173.40 1630 ---- 200.50B 165.40A 165.40A 195.70 +27.20 168.50 1635 ---- 195.70B 160.50A 160.50A 190.80 +27.20 163.60 1640 ---- 190.80B 155.70A 155.70A 185.90 +27.20 158.70 1645 ---- 185.80B 150.80A 150.80A 180.90 +27.00 153.90 1650 ---- 181.60B 146.00A 146.00A 176.00 +27.00 149.00 1655 ---- 176.00B 141.20A 141.20A 171.10 +26.90 144.20 1660 ---- 171.10B 136.40A 136.40A 166.20 +26.80 139.40 1665 ---- 166.20B 131.60A 131.60A 161.30 +26.70 134.60 1670 ---- 161.30B 126.80A 126.80A 156.50 +26.70 129.80 1675 ---- 157.10B 122.10A 122.10A 151.60 +26.60 125.00 1680 ---- 151.60B 117.40A 117.40A 146.80 +26.50 120.30 1685 ---- 146.70B 112.70A 112.70A 141.90 +26.30 115.60 1690 ---- 141.90B 108.00A 108.00A 137.10 +26.20 110.90 1695 ---- 137.10B 103.40A 103.40A 132.30 +26.00 106.30 1700 ---- 132.90B 98.90A 98.90A 127.60 +25.90 101.70 1705 ---- 127.60B 94.30A 94.30A 122.80 +25.70 97.10 1710 ---- 122.80B 89.80A 89.80A 118.10 +25.50 92.60 1715 ---- 118.10B 85.50A 85.50A 113.40 +25.20 88.20 1720 ---- 113.50B 81.20A 81.20A 108.80 +25.00 83.80 1725 ---- 109.30B 76.90A 76.90A 104.20 +24.70 79.50 1730 ---- 104.70B 72.80A 72.80A 99.70 +24.50 75.20 1735 ---- 100.20B 68.70A 68.70A 95.20 +24.10 71.10 1740 ---- 95.60B 64.70A 64.70A 90.70 +23.70 67.00 1745 ---- 91.20B 60.80A 60.80A 86.30 +23.30 63.00 1750 ---- 86.80B 57.00A 57.00A 82.00 +22.90 59.10 1755 ---- 82.40B 53.30A 53.30A 77.80 +22.40 55.40 1760 ---- 78.20B 49.70A 49.70A 73.60 +21.90 51.70 1765 ---- 73.90B 46.30A 46.30A 69.60 +21.40 48.20 1770 ---- 69.80B 42.90A 42.90A 65.60 +20.80 44.80 1775 ---- 65.80B 39.80A 39.80A 61.70 +20.10 41.60 1780 ---- 61.90B 36.80A 36.80A 58.00 +19.50 38.50 1785 ---- 58.10B 33.90A 33.90A 54.30 +18.70 35.60 1 1790 ---- 54.50B 31.20A 31.20A 50.80 +18.00 32.80 7 1795 ---- 50.90B 28.70A 28.70A 47.40 +17.30 30.10 1800 ---- 47.50B 26.30A 26.30A 44.20 +16.50 1 27.70 2 1805 ---- 44.20B 24.20A 24.20A 41.10 +15.80 25.30 9 1810 ---- 41.10B 22.10A 22.10A 38.20 +15.00 7 23.20 1 24 1815 ---- 38.10B 20.10A 20.10A 35.40 +14.20 21.20 1 1820 ---- 35.30B 18.40A 18.40A 32.70 +13.40 19.30 1825 29.90 32.80B 16.70A 29.30A 30.20 +12.60 2 17.60 1 1830 24.60 30.10B 15.20A 29.30B 27.90 +11.90 6 16.00 1 24 1835 19.90 27.80B 13.90A 27.80B 25.70 +11.10 5 14.60 1840 19.60 25.60B 12.60A 16.70A 23.60 +10.30 7 13.30 4 1845 ---- 23.50B 11.50A 11.50A 21.70 +9.60 12.10 1 1850 19.80 21.60B 10.40A 19.40A 19.90 +9.00 22 10.90 13 1855 ---- 19.80B 9.50A 9.50A 18.20 +8.30 1 9.90 1 1 1860 14.90 18.10B 8.60A 14.70A 16.70 +7.70 1 9.00 2 1865 ---- 16.60B 7.80A 7.80A 15.20 +7.00 36 8.20 30 1870 14.90 15.20B 7.10A 15.20B 13.90 +6.50 15 7.40 1875 ---- 13.80B 6.50A 6.50A 12.70 +5.90 2 6.80 1880 ---- 12.60B 5.90A 5.90A 11.60 +5.50 7 6.10 1885 ---- 11.50B 5.40A 5.40A 10.60 +5.00 1 5.60 1890 ---- 10.50B 4.90A 4.90A 9.70 +4.60 5.10 1 1895 ---- 9.60B 4.50A 4.50A 8.80 +4.10 35 4.70 1 1900 ---- 8.80B 4.10A 4.10A 8.10 +3.80 6 4.30 1 1905 ---- 8.00B 3.80A 3.80A 7.30 +3.40 3.90 1 1910 ---- 7.30B 3.50A 3.50A 6.70 +3.10 53 3.60 1915 ---- 6.60B 3.20A 3.20A 6.10 +2.80 3.30 1920 ---- 6.10B 2.90A 2.90A 5.60 +2.60 3.00 1 1 1925 ---- 5.50B 2.70A 2.70A 5.10 +2.30 2.80 2 5 1930 ---- 5.00B ---- 5.00B 4.70 +2.20 2.50 1935 ---- 4.60B ---- 4.60B 4.30 +2.00 2.30 1 1940 ---- 4.20B 2.10A 2.10A 3.90 +1.70 2.20 1 1945 ---- 3.80B 1.90A 1.90A 3.60 +1.60 2.00 7 1950 ---- 3.50B ---- 3.50B 3.30 +1.50 1.80 2 1955 ---- 3.20B ---- 3.20B 3.10 +1.40 1.70 1960 ---- 3.00B ---- 3.00B 2.80 +1.20 1.60 5 1965 ---- 2.70B ---- 2.70B 2.60 +1.20 1.40 25 1970 ---- 2.50B ---- 2.50B 2.40 +1.10 1.30 1975 ---- 2.30B ---- 2.30B 2.20 +1.00 53 1.20 1980 ---- 2.10B ---- 2.10B 2.10 +1.00 1.10 9 1985 ---- 1.90B ---- 1.90B 1.90 +.80 1.10 8 1990 ---- 1.80B ---- 1.80B 1.80 +.80 1.00 1995 ---- 1.70B ---- 1.70B 1.70 +.80 .90 2000 ---- 1.60B ---- 1.60B 1.60 +.80 .80 8 2005 ---- 1.40B ---- 1.40B 1.40 +.60 .80 2010 ---- 1.30B ---- 1.30B 1.30 +.60 .70 2015 ---- 1.20B ---- 1.20B 1.30 +.60 .70 2020 ---- 1.10B ---- 1.10B 1.20 +.60 .60 2025 ---- 1.10B ---- 1.10B 1.10 +.50 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 261 6 196 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- .40A .40A .30 -.20 .50 6 6 1585 ---- ---- .40A .40A .30 -.30 .60 1590 ---- ---- .40A .40A .40 -.20 .60 1595 ---- ---- .50A .50A .40 -.30 .70 2 1600 ---- ---- .50A .50A .40 -.30 .70 12 1605 ---- ---- .50A .50A .50 -.30 .80 1610 ---- ---- .60A .60A .50 -.30 .80 1615 ---- ---- .60A .60A .60 -.30 .90 1620 ---- ---- .60A .60A .60 -.40 1.00 1625 ---- ---- .70A .70A .70 -.40 1.10 1630 ---- ---- .70A .70A .70 -.50 1.20 2 1635 ---- ---- .80A .80A .80 -.50 1.30 1640 .80 .80 .80 .80 .90 -.50 8 1.40 1645 ---- ---- .90A .90A .90 -.70 1.60 1650 ---- ---- 1.00A 1.00A 1.00 -.70 1.70 2 5 1655 ---- ---- 1.10A 1.10A 1.10 -.80 1.90 1 1660 ---- ---- 1.20A 1.20A 1.20 -.80 2.00 5 1665 ---- ---- 1.30A 1.30A 1.30 -.90 2.20 5 1670 ---- ---- 1.40A 1.40A 1.40 -1.00 2.40 18 1675 ---- ---- 1.50A 1.50A 1.60 -1.10 3 2.70 5 1680 ---- ---- 1.70A 1.70A 1.70 -1.20 2.90 1 1685 ---- ---- 1.80A 1.80A 1.90 -1.30 3.20 1 1 1690 ---- ---- 2.00A 2.00A 2.10 -1.40 3.50 1695 ---- ---- 2.20A 2.20A 2.30 -1.60 3.90 1700 ---- 4.40B 2.40A 2.40A 2.50 -1.80 3 4.30 1 1 1705 3.30 4.90B 2.60A 2.60A 2.80 -1.90 1 4.70 1 1710 ---- 5.40B 2.90A 5.30B 3.10 -2.10 5.20 1 1715 ---- 6.00B 3.20A 6.00B 3.40 -2.40 5.80 1720 3.30 6.60B 3.30 3.70B 3.70 -2.70 4 6.40 1 1 1725 ---- 7.40B 3.80A 7.40B 4.10 -2.90 7.00 1 1730 ---- 8.20B 4.20A 8.20B 4.50 -3.30 7.80 240 1735 ---- 9.10B 4.60A 9.00B 5.00 -3.60 8.60 18 1740 ---- 10.00B 5.10A 10.00B 5.60 -3.90 9.50 42 1745 ---- 11.10B 5.60A 11.10B 6.20 -4.30 10.50 53 1750 ---- 12.30B 6.20A 12.20B 6.90 -4.70 1 11.60 4 1755 ---- 13.60B 6.80A 13.60B 7.60 -5.20 12.80 30 1760 ---- 15.10B 7.60A 15.00B 8.40 -5.80 14.20 1 4 1765 ---- 16.60B 8.40A 16.60B 9.30 -6.30 15.60 11 1770 ---- 18.40B 9.30A 18.30B 10.40 -6.80 17.20 2 40 1775 ---- 20.20B 10.30A 20.20B 11.50 -7.50 1 19.00 4 1780 ---- 22.20B 11.40A 22.20B 12.70 -8.20 7 20.90 3 1785 ---- 24.40B 12.60A 24.40B 14.10 -8.80 22.90 3 1790 ---- 26.70B 14.00A 26.70B 15.50 -9.60 1 25.10 2 1795 ---- 29.10B 15.40A 29.10B 17.10 -10.30 27.40 1 1800 19.10 31.70B 17.00A 17.00A 18.90 -11.10 11 30.00 17 1805 21.50 34.40B 18.70A 21.70B 20.80 -11.80 3 32.60 1810 21.00 37.30B 20.60A 23.30B 22.80 -12.60 11 35.40 1 1815 23.70 40.40B 22.60A 22.70A 25.00 -13.40 3 38.40 1 1820 24.90 43.70B 24.70A 27.90B 27.40 -14.10 9 41.50 7 1825 ---- 46.80B 27.00A 46.80B 29.80 -15.00 44.80 1830 ---- 50.30B 29.50A 50.30B 32.50 -15.70 48.20 1 1835 39.80 54.00B 32.10A 32.10A 35.20 -16.60 3 51.80 1840 ---- 57.70B 34.90A 57.70B 38.20 -17.20 1 55.40 1845 ---- 61.60B 37.80A 61.50B 41.20 -18.00 1 59.20 1850 ---- 65.60B 40.80A 65.50B 44.40 -18.70 63.10 1 1855 ---- 69.60B 43.90A 69.60B 47.70 -19.30 67.00 1860 ---- 73.70B 47.20A 73.70B 51.20 -19.90 71.10 1865 ---- 77.90B 50.60A 77.80B 54.70 -20.60 75.30 1870 ---- 82.20B 54.20A 82.20B 58.40 -21.10 79.50 1875 ---- 86.60B 57.80A 86.50B 62.20 -21.60 83.80 1880 ---- 91.00B 61.60A 90.90B 66.00 -22.20 88.20 1885 ---- 95.50B 65.50A 95.40B 70.00 -22.60 92.60 1890 ---- 100.00B 69.40A 99.90B 74.10 -23.00 97.10 1895 ---- 104.50B 73.50A 104.50B 78.20 -23.50 101.70 1900 ---- 109.10B 77.60A 109.10B 82.40 -23.80 106.20 1 1905 ---- 113.80B 81.80A 113.80B 86.70 -24.20 110.90 1910 ---- 118.50B 86.10A 118.40B 91.00 -24.50 115.50 1915 ---- 123.20B 90.40A 123.10B 95.50 -24.70 120.20 1920 ---- 127.90B 94.90A 127.80B 99.90 -25.10 125.00 1925 ---- 132.70B 99.30A 132.60B 104.40 -25.30 129.70 1930 ---- 137.50B 103.90A 137.40B 109.00 -25.50 134.50 1935 ---- 142.30B 108.40A 142.20B 113.60 -25.70 139.30 1940 ---- 147.10B 113.10A 147.00B 118.20 -25.90 144.10 1945 ---- 151.90B 117.70A 151.80B 122.90 -26.00 148.90 1950 ---- 156.80B 122.40A 156.70B 127.60 -26.10 153.70 1955 ---- 161.60B 127.80A 161.50B 132.30 -26.30 158.60 1960 ---- 166.50B 132.30A 166.40B 137.10 -26.40 163.50 1965 ---- 171.40B 137.10A 171.20B 141.80 -26.50 168.30 1970 ---- 176.30B 141.90A 176.10B 146.60 -26.60 173.20 1975 ---- 181.20B 146.10A 181.00B 151.40 -26.70 178.10 1980 ---- 186.10B 151.40A 186.00B 156.30 -26.70 183.00 1985 ---- 191.10B 156.30A 191.00B 161.10 -26.80 187.90 1990 ---- 196.00B 161.20A 195.80B 166.00 -26.90 192.90 1995 ---- 200.90B 166.20A 200.80B 170.80 -27.00 197.80 2000 ---- 205.90B 170.30A 205.70B 175.70 -27.00 202.70 2005 ---- 210.80B 175.80A 210.70B 180.60 -27.10 207.70 2010 ---- 215.80B 180.70A 215.60B 185.50 -27.10 212.60 2015 ---- 220.80B 185.60A 220.70B 190.40 -27.20 217.60 2020 ---- 225.70B 190.50A 225.60B 195.30 -27.20 222.50 2025 ---- 230.70B 194.80A 230.50B 200.30 -27.20 227.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 14 552 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- 270.20B 234.80A 234.80A 265.40 +27.70 237.70 1565 ---- 265.20B 229.90A 229.90A 260.40 +27.70 232.70 1570 ---- 260.20B 224.80A 224.80A 255.40 +27.70 227.70 1575 ---- 255.20B 219.80A 219.80A 250.40 +27.70 222.70 1580 ---- 250.20B 214.80A 214.80A 245.40 +27.70 217.70 1585 ---- 245.20B 209.90A 209.90A 240.40 +27.70 212.70 1590 ---- 240.20B 204.80A 204.80A 235.40 +27.70 207.70 1595 ---- 235.20B 199.90A 199.90A 230.40 +27.70 202.70 1600 ---- 230.20B 194.80A 194.80A 225.40 +27.70 197.70 1605 ---- 225.20B 189.90A 189.90A 220.40 +27.70 192.70 1610 ---- 220.20B 184.90A 184.90A 215.40 +27.70 187.70 1615 ---- 215.20B 179.90A 179.90A 210.40 +27.70 182.70 1620 ---- 210.20B 174.90A 174.90A 205.40 +27.70 177.70 1625 ---- 205.20B 169.90A 169.90A 200.40 +27.70 172.70 1630 ---- 200.20B 164.90A 164.90A 195.40 +27.70 167.70 1635 ---- 195.20B 159.90A 159.90A 190.40 +27.70 162.70 1640 ---- 190.20B 154.80A 154.80A 185.40 +27.70 157.70 1645 ---- 185.20B 149.80A 149.80A 180.40 +27.70 152.70 1650 ---- 181.00B 144.90A 144.90A 175.40 +27.70 147.70 1655 ---- 175.20B 139.90A 139.90A 170.40 +27.70 142.70 1660 ---- 170.20B 134.90A 134.90A 165.40 +27.70 137.70 1665 ---- 165.20B 129.90A 129.90A 160.40 +27.70 132.70 1670 ---- 160.20B 124.90A 124.90A 155.40 +27.70 127.70 1675 ---- 156.00B 119.80A 119.80A 150.40 +27.70 122.70 1680 ---- 150.20B 114.90A 114.90A 145.40 +27.70 117.70 1685 ---- 145.20B 110.00A 110.00A 140.40 +27.60 112.80 1690 ---- 140.40B 104.80A 104.80A 135.40 +27.60 107.80 1695 ---- 135.40B 99.70A 99.70A 130.40 +27.60 102.80 1700 ---- 131.00B 94.70A 94.70A 125.40 +27.50 97.90 1705 ---- 125.30B 89.80A 89.80A 120.40 +27.50 92.90 1710 ---- 120.30B 84.80A 84.80A 115.40 +27.50 87.90 1715 ---- 115.30B 79.90A 79.90A 110.40 +27.40 83.00 1720 ---- 110.30B 74.90A 74.90A 105.50 +27.40 78.10 1725 ---- 106.10B 70.00A 70.00A 100.50 +27.40 73.10 1730 ---- 100.50B 65.10A 65.10A 95.50 +27.30 68.20 1735 ---- 95.50B 60.20A 60.20A 90.50 +27.10 63.40 1740 ---- 90.40B 55.40A 55.40A 85.60 +27.10 58.50 1745 ---- 85.60B 50.60A 50.60A 80.60 +26.90 53.70 1750 ---- 81.30B 45.90A 45.90A 75.70 +26.70 49.00 1755 ---- 75.70B 41.30A 41.30A 70.80 +26.50 44.30 1760 ---- 70.80B 36.80A 36.80A 65.90 +26.20 39.70 1765 ---- 65.90B 32.50A 32.50A 61.10 +25.90 35.20 1770 ---- 61.60B 28.30A 28.30A 56.20 +25.30 30.90 1775 ---- 56.80B 24.40A 24.40A 51.50 +24.70 26.80 1780 ---- 52.00B 20.80A 20.80A 46.80 +23.80 23.00 1785 ---- 47.30B 17.30A 17.30A 42.10 +22.70 19.40 9 1790 ---- 42.70B 14.30A 14.30A 37.60 +21.40 16.20 1 1 1795 ---- 38.20B 11.60A 11.60A 33.30 +20.00 2 13.30 2 11 1800 ---- 33.80B 9.30A 9.30A 29.10 +18.40 10.70 3 1805 ---- 29.60B 7.40A 7.40A 25.10 +16.50 4 8.60 12 8 1810 11.20 25.60B 5.80A 25.60B 21.40 +14.60 3 6.80 2 4 1815 10.50 21.90B 4.50A 21.90B 18.10 +12.70 1 5.40 27 1820 14.40 18.50B 3.50A 16.70 15.00 +10.80 6 4.20 4 11 1825 ---- 15.50B 2.80A 2.80A 12.40 +9.10 3.30 5 1830 12.70 12.90B 2.20A 12.40B 10.10 +7.50 67 2.60 4 4 1835 9.70 10.60B 1.80A 10.10B 8.10 +6.10 21 2.00 5 1840 ---- 8.50B 1.40A 1.40A 6.50 +4.90 1.60 1845 ---- 6.80B 1.10A 1.10A 5.20 +3.90 1.30 1850 ---- 5.40B .90A .90A 4.20 +3.20 1.00 2 9 1855 .90 4.20B .90 4.20B 3.30 +2.50 2 .80 1860 ---- 3.30B ---- 3.30B 2.70 +2.00 .70 7 1865 ---- 2.60B ---- 2.60B 2.10 +1.50 .60 1 1870 ---- 2.10B ---- 2.10B 1.70 +1.20 .50 6 11 1875 ---- 1.60B ---- 1.60B 1.40 +1.00 .40 2 1880 ---- 1.30B ---- 1.30B 1.20 +.90 .30 5 1885 ---- 1.00B ---- 1.00B 1.00 +.70 .30 1890 ---- .80B ---- .80B .80 +.60 4 .20 9 1895 ---- .70B ---- .70B .70 +.50 .20 2 1900 .70 .70 .50 .50 .60 +.40 2 .20 1905 ---- .50B ---- .50B .50 +.30 .20 1910 ---- .40B ---- .40B .40 +.30 .10 2 1915 ---- .30B ---- .30B .30 +.20 .10 50 1920 ---- .30B ---- .30B .30 +.20 .10 1925 ---- .20B ---- .20B .20 +.10 .10 1930 ---- .20B ---- .20B .20 +.10 .10 1935 ---- ---- ---- ---- .20 +.10 .10 1940 ---- ---- ---- ---- .20 +.10 .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 2 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 112 33 188 G4W DEC22 Gold Weekly Wednesday Option - Week 4 PUT 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 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 4 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 2 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .10 -.10 .20 5 1700 ---- ---- ---- ---- .10 -.10 .20 2 1705 ---- ---- .20A .20A .10 -.20 .30 1710 ---- ---- .20A .20A .10 -.20 .30 1715 ---- ---- .20A .20A .10 -.30 .40 1720 ---- ---- .20A .20A .10 -.30 .40 2 13 1725 ---- ---- .20A .20A .10 -.40 .50 1730 ---- ---- .30A .30A .10 -.50 .60 2 1735 ---- ---- .30A .30A .20 -.50 .70 1 52 1740 ---- ---- .40A .40A .20 -.70 .90 2 1745 ---- 1.10B .40A .40A .30 -.70 1.00 3 3 1750 ---- 1.40B .50A .50A .40 -.90 1.30 4 3 1755 .60 1.80B .50A .50A .40 -1.20 1 1.60 1 1760 ---- 2.30B .60A 2.30B .60 -1.40 1 2.00 1765 ---- 2.90B .70A 2.90B .70 -1.90 2.60 1 1770 ---- 3.70B .90A 3.70B .90 -2.40 2 3.30 2 1775 1.20 4.70B 1.00 1.00 1.10 -3.10 2 4.20 14 1780 1.40 6.00B 1.30A 1.30A 1.40 -3.90 2 5.30 1 10 1785 ---- 7.70B 1.50A 7.70B 1.80 -4.90 6.70 78 1790 1.90 9.60B 1.90 1.90 2.30 -6.20 3 8.50 6 1795 ---- 12.10B 2.40A 12.10B 2.90 -7.70 10.60 1 1800 ---- 14.80B 3.00A 14.70B 3.70 -9.30 1 13.00 1 3 1805 ---- 17.90B 3.80A 17.90B 4.70 -11.20 15.90 126 136 1810 5.30 21.10B 4.80A 6.40B 6.00 -13.10 1 19.10 10 1815 ---- 24.80B 6.20A 24.80B 7.70 -15.00 22.70 1820 9.20 28.90B 7.90A 10.10B 9.60 -16.90 9 26.50 5 1825 9.90 33.20B 9.80A 9.80A 12.00 -18.60 4 30.60 1830 13.10 37.60B 12.20A 13.10 14.70 -20.20 5 34.90 1835 ---- 42.10B 14.80A 42.00B 17.70 -21.60 39.30 1840 ---- 46.80B 17.80A 46.70B 21.10 -22.80 43.90 1845 ---- 51.50B 21.10A 51.40B 24.80 -23.80 48.60 1850 ---- 56.30B 24.70A 56.30B 28.70 -24.60 53.30 1855 ---- 61.20B 28.50A 61.10B 32.90 -25.20 58.10 1860 ---- 66.00B 32.60A 65.90B 37.20 -25.70 62.90 1865 ---- 70.90B 36.90A 70.70B 41.70 -26.10 67.80 1870 ---- 75.80B 41.40A 75.70B 46.30 -26.40 72.70 1875 ---- 80.80B 45.90A 80.70B 51.00 -26.60 77.60 1880 ---- 85.70B 50.50A 85.50B 55.70 -26.90 82.60 1885 ---- 90.70B 55.30A 90.60B 60.50 -27.00 87.50 1890 ---- 95.60B 60.00A 95.50B 65.40 -27.10 92.50 1895 ---- 100.60B 64.90A 100.40B 70.20 -27.30 97.50 1900 ---- 105.60B 69.70A 105.50B 75.10 -27.30 102.40 1905 ---- 110.50B 75.20A 110.30B 80.00 -27.40 107.40 1910 ---- 115.50B 80.10A 115.30B 84.90 -27.50 112.40 1915 ---- 120.20B 85.10A 120.10B 89.90 -27.40 117.30 1920 ---- 125.30B 90.00A 125.30B 94.80 -27.50 122.30 1925 ---- 130.20B 94.40A 130.20B 99.80 -27.50 127.30 1930 ---- 135.20B 99.90A 135.20B 104.80 -27.50 132.30 1935 ---- 140.20B 104.90A 140.10B 109.70 -27.60 137.30 1940 ---- 145.20B 109.90A 145.10B 114.70 -27.60 142.30 1945 ---- 150.20B 114.90A 150.10B 119.70 -27.60 147.30 1950 ---- 155.40B 119.20A 155.40B 124.60 -27.70 152.30 1955 ---- 160.20B 124.80A 160.20B 129.60 -27.70 157.30 1960 ---- 165.20B 129.90A 165.10B 134.60 -27.70 162.30 1965 ---- 170.30B 134.90A 170.20B 139.60 -27.70 167.30 1970 ---- 175.30B 139.90A 175.20B 144.60 -27.70 172.30 1975 ---- 180.30B 144.10A 180.20B 149.60 -27.70 177.30 1980 ---- 185.30B 149.90A 185.20B 154.60 -27.70 182.30 1985 ---- 190.30B 154.90A 190.30B 159.60 -27.70 187.30 1990 ---- 195.30B 159.70A 195.30B 164.60 -27.70 192.30 1995 ---- 200.30B 164.90A 200.30B 169.60 -27.70 197.30 2000 ---- 205.30B 169.10A 205.20B 174.60 -27.70 202.30 2005 ---- 210.30B 174.90A 210.20B 179.60 -27.70 207.30 2010 ---- 215.30B 179.90A 215.20B 184.60 -27.70 212.30 2015 ---- 220.30B 184.80A 220.10B 189.60 -27.70 217.30 2020 ---- 225.20B 189.70A 225.20B 194.60 -27.70 222.30 2025 ---- 230.20B 194.00A 230.20B 199.60 -27.70 227.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 138 357 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 233.60B ---- ---- 236.00 +27.60 208.40 1610 ---- 228.70B ---- ---- 231.00 +27.50 203.50 1615 ---- 223.70B ---- ---- 226.10 +27.60 198.50 1620 ---- 218.70B ---- ---- 221.10 +27.50 193.60 1625 ---- 221.70B ---- 221.70B 216.20 +27.50 188.70 1630 ---- 208.80B ---- ---- 211.20 +27.40 183.80 1635 ---- 203.80B ---- ---- 206.30 +27.30 179.00 1640 ---- 198.80B ---- ---- 201.40 +27.30 174.10 1645 ---- 193.90B ---- ---- 196.50 +27.30 169.20 1650 ---- 197.00B ---- 197.00B 191.50 +27.10 164.40 1655 ---- 184.00B ---- ---- 186.60 +27.00 159.60 1660 ---- 179.00B ---- ---- 181.70 +26.90 154.80 1665 ---- 174.00B ---- ---- 176.90 +26.90 150.00 1670 ---- 169.10B ---- ---- 172.00 +26.80 145.20 1675 ---- 172.60B ---- 172.60B 167.10 +26.70 140.40 1680 ---- 159.30B ---- ---- 162.30 +26.60 135.70 1685 ---- 154.40B ---- ---- 157.50 +26.50 131.00 1690 ---- 149.50B ---- ---- 152.70 +26.40 126.30 1695 ---- 144.70B ---- ---- 147.90 +26.20 121.70 1700 ---- 148.50B ---- 148.50B 143.10 +26.00 117.10 1705 ---- 135.10B ---- 119.60B 138.40 +25.90 112.50 1710 ---- 130.40B ---- 119.90B 133.70 +25.70 108.00 1715 ---- 125.70B ---- 119.90B 129.00 +25.50 103.50 1720 ---- 121.00B ---- 118.40B 124.40 +25.30 99.10 1725 ---- 124.90B ---- 124.90B 119.70 +25.00 94.70 1730 ---- 120.30B ---- 120.30B 115.20 +24.80 90.40 1735 ---- 115.70B ---- 115.70B 110.60 +24.50 86.10 1740 ---- 111.10B ---- 111.10B 106.10 +24.20 81.90 1745 ---- 106.60B ---- 106.60B 101.70 +23.90 77.80 1750 ---- 102.20B ---- 102.20B 97.30 +23.50 73.80 1755 ---- 97.80B ---- 97.80B 93.00 +23.20 69.80 1760 ---- 93.40B ---- 93.40B 88.70 +22.80 65.90 1765 ---- 89.20B ---- 89.20B 84.60 +22.40 62.20 1770 ---- 85.00B ---- 85.00B 80.50 +21.90 58.60 1775 ---- 80.80B ---- 80.80B 76.40 +21.40 55.00 1780 ---- 76.70B ---- 76.70B 72.50 +20.90 51.60 1785 ---- 72.80B 47.50A 47.50A 68.70 +20.40 48.30 1790 ---- 68.90B 44.50A 44.50A 65.00 +19.80 45.20 1795 ---- 65.10B 41.50A 41.50A 61.40 +19.20 6 42.20 1800 ---- 61.50B 38.00A 38.00A 57.90 +18.60 1 39.30 1805 ---- 57.90B 35.30A 35.30A 54.50 +18.00 36.50 2 1810 ---- 54.50B 32.70A 32.70A 51.20 +17.30 33.90 1815 ---- 51.20B 30.30A 30.30A 48.10 +16.60 31.50 1820 ---- 48.00B 28.20A 28.20A 45.10 +16.00 29.10 1825 ---- 44.90B 26.10A 26.10A 42.20 +15.20 27.00 1830 ---- 42.00B 24.10A 24.10A 39.40 +14.50 24.90 4 1835 28.90 39.20B 22.30A 39.20B 36.80 +13.80 10 23.00 1840 ---- 36.60B 20.60A 20.60A 34.40 +13.20 1 21.20 1845 ---- 34.10B 19.00A 19.00A 32.00 +12.40 19.60 1850 ---- 31.80B 17.50A 17.50A 29.80 +11.80 2 18.00 3 1855 ---- 29.60B 16.10A 16.10A 27.70 +11.10 16.60 1860 ---- 27.50B 14.80A 14.80A 25.70 +10.40 15.30 1865 23.30 25.60B 13.70A 23.20A 23.80 +9.80 17 14.00 1870 ---- 23.70B 12.60A 12.60A 22.10 +9.20 12.90 1875 ---- 22.00B 11.60A 11.60A 20.40 +8.60 1 11.80 1 1880 15.90 20.30B 10.70A 20.30B 18.90 +8.00 3 10.90 1885 ---- 18.80B 9.80A 9.80A 17.50 +7.50 10.00 1890 16.40 17.40B 9.00A 17.40B 16.10 +6.90 5 9.20 1895 15.80 16.10B 8.30A 16.10B 14.90 +6.50 11 8.40 4 1900 10.30 14.80B 7.70A 14.80B 13.70 +5.90 6 7.80 1 1905 13.30 13.70B 7.10A 13.70B 12.70 +5.50 24 7.20 1 1910 ---- 12.70B ---- 12.70B 11.70 +5.10 6.60 1915 10.00 11.70B 10.00 11.70B 10.80 +4.70 3 6.10 1920 10.20 10.80B 10.20 10.80B 10.00 +4.40 13 5.60 1925 ---- 9.90B ---- 9.90B 9.20 +4.00 5.20 1930 ---- 9.20B ---- 9.20B 8.50 +3.70 4.80 1935 8.60 8.60 8.60 7.70A 7.90 +3.50 4 4.40 10 11 1940 7.90 7.90 7.20 7.10A 7.30 +3.20 8 4.10 1945 ---- 7.20B ---- 7.20B 6.80 +3.00 3.80 1 1950 ---- 6.70B ---- 6.70B 6.30 +2.80 1 3.50 2 1955 ---- 6.20B ---- 6.20B 5.80 +2.50 3.30 1960 ---- 5.70B ---- 5.70B 5.40 +2.30 3.10 1965 ---- 5.30B ---- 5.30B 5.00 +2.20 2.80 1970 ---- 4.90B ---- 4.90B 4.60 +2.00 2.60 1975 ---- 4.50B ---- 4.50B 4.30 +1.80 2.50 3 3 1980 ---- 4.20B ---- 4.20B 4.00 +1.70 2.30 1985 ---- 3.90B ---- 3.90B 3.70 +1.60 2.10 1990 ---- 3.60B ---- 3.60B 3.50 +1.50 2.00 1995 ---- 3.30B ---- 3.30B 3.20 +1.30 1.90 2000 2.40 3.10B 2.40 3.10B 3.00 +1.30 5 1.70 2 2005 ---- 2.90B ---- 2.90B 2.80 +1.20 1.60 1 1 2010 2.60 2.70B 2.60 2.40A 2.60 +1.10 5 1.50 1 2015 ---- 2.50B ---- 2.50B 2.40 +1.00 1.40 1 2020 ---- 2.30B ---- 2.30B 2.30 +1.00 1.30 2025 ---- 2.20B ---- 2.20B 2.10 +.80 1.30 6 3 2030 ---- 2.00B ---- 2.00B 2.00 +.80 1.20 2035 ---- 1.90B ---- 1.90B 1.90 +.80 1.10 2040 ---- 1.80B ---- 1.80B 1.70 +.70 1.00 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 126 22 41 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- ---- .70A .70A .70 -.20 .90 1610 ---- ---- .70A .70A .70 -.30 1.00 1615 ---- ---- .80A .80A .70 -.40 1.10 1620 ---- ---- .80A .80A .80 -.30 1.10 1625 ---- ---- .90A .90A .90 -.30 1.20 1630 ---- ---- .90A .90A .90 -.40 1.30 1635 ---- ---- 1.00A 1.00A 1.00 -.50 10 1.50 1640 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 1645 ---- ---- 1.10A 1.10A 1.20 -.50 1.70 1650 1.10 1.20 1.10 1.20 1.20 -.70 4 1.90 2 1655 ---- ---- 1.30A 1.30A 1.30 -.80 2.10 1660 1.40 1.40 1.40 1.40 1.40 -.80 11 2.20 1665 ---- ---- 1.50A 1.50A 1.60 -.80 2.40 1670 ---- ---- 1.70A 1.70A 1.70 -1.00 2.70 2 1675 ---- ---- 1.80A 1.80A 1.80 -1.10 2.90 1680 1.90 1.90 1.90 1.90 2.00 -1.20 7 3.20 1685 ---- ---- 2.10A 2.10A 2.20 -1.20 3.40 1 1690 ---- ---- 2.30A 2.30A 2.40 -1.40 3.80 1 1695 ---- ---- 2.50A 2.50A 2.60 -1.50 4.10 1700 ---- ---- 2.70A 2.70A 2.80 -1.70 1 4.50 10 10 1705 ---- 5.00B 2.90A 5.00B 3.00 -1.90 4.90 1710 ---- 5.50B 3.20A 5.50B 3.30 -2.10 5.40 1715 ---- 6.00B 3.50A 6.00B 3.60 -2.30 5.90 5 1720 ---- 6.60B 3.80A 6.60B 4.00 -2.40 6.40 3 1725 ---- 7.30B 4.10A 7.20B 4.30 -2.70 1 7.00 2 1730 ---- 8.00B 4.50A 7.90B 4.70 -3.00 7.70 1735 ---- 8.70B 4.90A 8.70B 5.20 -3.20 8.40 1740 ---- 9.60B 5.30A 9.50B 5.70 -3.50 9.20 3 1745 ---- 10.50B 5.80A 10.50B 6.20 -3.90 10.10 1750 ---- 11.60B 6.40A 11.50B 6.80 -4.20 11.00 1 1 1755 ---- 12.70B 6.90A 12.60B 7.50 -4.50 12.00 1760 ---- 13.90B 7.60A 13.80B 8.20 -5.00 13.20 1765 ---- 15.20B 8.30A 15.10B 9.00 -5.40 14.40 1770 10.60 16.60B 9.10A 9.10A 9.90 -5.80 1 15.70 1 1775 ---- 18.20B 10.00A 18.10B 10.90 -6.30 1 17.20 1 1 1780 ---- 19.90B 10.90A 19.80B 12.00 -6.80 18.80 6 10 1785 ---- 21.70B 12.00A 21.60B 13.10 -7.40 20.50 1790 14.80 23.60B 13.10A 13.70A 14.40 -7.90 9 22.30 1 1 1795 ---- 25.70B 14.30A 25.60B 15.80 -8.40 24.20 1 1800 ---- 27.90B 15.70A 27.80B 17.20 -9.10 26.30 75 75 1805 17.40 30.20B 17.20A 17.90A 18.80 -9.80 11 28.60 2 1810 19.10 32.60B 18.70A 21.00B 20.60 -10.30 10 30.90 1815 ---- 35.20B 20.40A 35.20B 22.40 -11.10 33.50 1820 ---- 37.00B 22.20A 37.00B 24.40 -11.70 36.10 1825 29.80 39.90B 24.20A 27.00B 26.50 -12.40 15 38.90 1830 ---- 42.90B 26.20A 26.20A 28.70 -13.10 41.80 1835 ---- 46.10B 28.50A 28.50A 31.10 -13.80 44.90 1840 31.40 49.30B 30.80A 31.90 33.60 -14.50 26 48.10 1845 ---- ---- 33.30A 33.30A 36.20 -15.30 51.50 1850 ---- ---- 35.90A 35.90A 39.00 -15.90 54.90 1855 ---- ---- 38.60A 38.60A 41.80 -16.60 58.40 1860 ---- ---- 41.50A 41.50A 44.80 -17.30 62.10 1865 ---- ---- 44.50A 44.50A 47.90 -17.90 65.80 1870 ---- ---- 47.60A 47.60A 51.20 -18.50 69.70 1875 ---- ---- 50.80A 50.80A 54.50 -19.10 73.60 1880 ---- ---- 54.10A 54.10A 57.90 -19.70 77.60 1885 ---- ---- 57.50A 57.50A 61.50 -20.20 81.70 1890 ---- ---- 61.10A 61.10A 65.10 -20.80 85.90 1895 ---- ---- 64.80A 64.80A 68.90 -21.20 90.10 1900 ---- ---- 68.50A 68.50A 72.70 -21.70 94.40 1905 ---- ---- 72.30A 72.30A 76.60 -22.20 98.80 1910 ---- ---- 76.20A 76.20A 80.70 -22.50 103.20 1915 ---- ---- 80.20A 80.20A 84.70 -23.00 107.70 1920 ---- ---- 84.30A 84.30A 88.90 -23.30 112.20 1925 ---- ---- 88.50A 88.50A 93.10 -23.70 116.80 1930 ---- ---- 92.60A 92.60A 97.40 -24.00 121.40 1935 ---- ---- 96.90A 96.90A 101.70 -24.30 126.00 1940 ---- ---- 101.30A 101.30A 106.10 -24.60 130.70 1945 ---- ---- 105.70A 105.70A 110.60 -24.80 135.40 1950 ---- ---- 110.10A 110.10A 115.10 -25.00 140.10 1955 ---- ---- 114.60A 114.60A 119.60 -25.20 144.80 1960 ---- ---- 119.20A 119.20A 124.20 -25.40 149.60 1965 ---- ---- 123.70A 123.70A 128.80 -25.50 154.30 1970 ---- ---- 128.30A 128.30A 133.40 -25.70 159.10 1975 ---- ---- 133.00A 133.00A 138.00 -26.00 164.00 1980 ---- ---- 145.90A 145.90A 142.70 -26.10 168.80 1985 ---- ---- 150.50A 150.50A 147.40 -26.20 173.60 1990 ---- ---- 155.30A 155.30A 152.20 -26.30 178.50 1995 ---- ---- 160.00A 160.00A 156.90 -26.40 183.30 2000 ---- ---- 156.60A 156.60A 161.70 -26.50 188.20 2005 ---- ---- 169.50A 169.50A 166.50 -26.60 193.10 2010 ---- ---- 174.30A 174.30A 171.30 -26.70 198.00 2015 ---- ---- 179.10A 179.10A 176.10 -26.80 202.90 2020 ---- ---- 183.80A 183.80A 180.90 -26.90 207.80 2025 ---- ---- 180.70A 180.70A 185.80 -26.90 212.70 2030 ---- ---- 193.50A 193.50A 190.60 -27.00 217.60 2035 ---- ---- 198.30A 198.30A 195.50 -27.10 222.60 2040 ---- ---- 203.10A 203.10A 200.40 -27.10 227.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 107 94 121 OG JAN23 Gold Option CALL 1000 ---- 830.20B 794.80A 794.80A 825.40 +27.70 797.70 1050 ---- 780.20B 744.80A 744.80A 775.40 +27.70 747.70 1100 ---- 730.20B 694.80A 694.80A 725.40 +27.70 697.70 1150 ---- 680.20B 644.70A 644.70A 675.40 +27.70 647.70 1175 ---- 655.20B 619.80A 619.80A 650.40 +27.70 622.70 1200 ---- 630.20B 594.80A 594.80A 625.40 +27.70 597.70 1225 ---- 605.20B 569.80A 569.80A 600.40 +27.70 572.70 1250 ---- 580.20B 544.70A 544.70A 575.40 +27.70 547.70 12 1275 ---- 555.20B 519.80A 519.80A 550.40 +27.70 522.70 1300 ---- 530.20B 494.70A 494.70A 525.40 +27.70 497.70 1325 ---- 505.10B 469.50A 469.50A 500.40 +27.70 472.70 1350 ---- 480.20B 444.70A 444.70A 475.40 +27.70 447.70 22 1360 ---- 470.20B 434.70A 434.70A 465.40 +27.70 437.70 1370 ---- 460.20B 424.80A 424.80A 455.40 +27.70 427.70 1375 ---- 455.20B 419.70A 419.70A 450.40 +27.70 422.70 1380 ---- 450.20B 414.80A 414.80A 445.40 +27.70 417.70 1390 ---- 440.20B 404.80A 404.80A 435.40 +27.70 407.70 1400 ---- 430.20B 394.70A 394.70A 425.40 +27.70 397.70 1 1410 ---- 420.20B 384.80A 384.80A 415.40 +27.70 387.70 1420 ---- 410.20B 374.80A 374.80A 405.40 +27.70 377.70 1425 ---- 405.20B 369.70A 369.70A 400.40 +27.70 372.70 1430 ---- 400.20B 364.70A 364.70A 395.40 +27.70 367.70 1440 ---- 390.20B 354.70A 354.70A 385.40 +27.70 357.70 1445 ---- 385.20B 349.80A 349.80A 380.40 +27.70 352.70 1450 ---- 380.20B 344.70A 344.70A 375.40 +27.70 347.70 1 1455 ---- 375.10B 339.80A 339.80A 370.40 +27.70 342.70 1460 ---- 370.10B 334.80A 334.80A 365.40 +27.70 337.70 1465 ---- 365.20B 329.80A 329.80A 360.40 +27.70 332.70 2 1470 ---- 360.20B 324.80A 324.80A 355.40 +27.70 327.70 1475 ---- 355.20B 319.70A 319.70A 350.40 +27.70 322.70 1480 ---- 350.20B 314.80A 314.80A 345.40 +27.70 317.70 1485 ---- 345.20B 309.80A 309.80A 340.40 +27.70 312.70 1490 ---- 340.20B 304.70A 304.70A 335.40 +27.70 307.70 1495 ---- 335.20B 299.80A 299.80A 330.40 +27.70 302.70 1500 ---- 330.20B 294.70A 294.70A 325.40 +27.70 297.70 3 1505 ---- 325.20B 289.80A 289.80A 320.40 +27.70 292.70 1510 ---- 320.20B 284.70A 284.70A 315.40 +27.70 287.70 1515 ---- 315.20B 279.80A 279.80A 310.40 +27.70 282.70 1520 ---- 310.20B 274.80A 274.80A 305.40 +27.70 277.70 1525 ---- 305.20B 269.90A 269.90A 300.40 +27.70 272.70 1530 ---- 300.20B 264.90A 264.90A 295.40 +27.70 267.70 1535 ---- 295.20B 259.80A 259.80A 290.40 +27.70 262.70 1540 ---- 290.20B 254.90A 254.90A 285.40 +27.70 257.70 1545 ---- 285.20B 249.80A 249.80A 280.40 +27.70 252.70 1550 ---- 280.20B 244.70A 244.70A 275.40 +27.70 247.70 84 1555 ---- 275.20B 239.80A 239.80A 270.40 +27.70 242.70 4 1560 ---- 270.20B 234.80A 234.80A 265.40 +27.70 237.70 1565 ---- 265.20B 229.80A 229.80A 260.40 +27.70 232.70 1570 ---- 260.20B 224.90A 224.90A 255.40 +27.70 227.70 1575 ---- 255.20B 219.80A 219.80A 250.40 +27.70 222.70 1580 ---- 250.20B 214.90A 214.90A 245.40 +27.70 217.70 1585 ---- 245.20B 209.90A 209.90A 240.40 +27.70 212.70 1590 ---- 240.20B 204.90A 204.90A 235.40 +27.70 207.70 1595 ---- 235.20B 199.70A 199.70A 230.40 +27.70 202.70 1600 224.20 230.70B 194.70A 228.00B 225.40 +27.70 1 197.70 30 1605 ---- 225.70B 189.70A 189.70A 220.40 +27.70 192.70 1610 ---- 220.70B 184.70A 184.70A 215.40 +27.70 187.70 3 1615 ---- 215.70B 179.70A 179.70A 210.40 +27.70 182.70 1 1620 ---- 210.70B 174.70A 174.70A 205.40 +27.70 177.70 2 1625 190.00 205.70B 169.70A 187.80A 200.40 +27.70 100 172.70 610 1630 ---- 200.70B 164.70A 164.70A 195.40 +27.70 167.70 4 1635 ---- 195.70B 159.70A 159.70A 190.40 +27.70 162.70 1640 ---- 190.70B 154.90A 154.90A 185.40 +27.70 157.70 3 1645 ---- 185.70B 149.90A 149.90A 180.40 +27.70 152.70 3 1650 ---- 180.70B 144.70A 144.70A 175.40 +27.70 147.70 860 1655 ---- 175.70B 139.90A 139.90A 170.40 +27.70 142.70 302 1660 ---- 170.70B 134.90A 134.90A 165.40 +27.70 137.70 307 1665 ---- 165.70B 129.90A 129.90A 160.40 +27.70 132.70 60 1670 ---- 160.70B 124.90A 124.90A 155.40 +27.70 127.70 34 1675 ---- 156.00B 119.90A 119.90A 150.40 +27.70 122.70 902 1680 ---- 150.70B 114.90A 114.90A 145.40 +27.70 117.70 1 261 1685 ---- 145.70B 109.80A 109.80A 140.40 +27.70 112.70 269 1690 ---- 140.70B 104.80A 104.80A 135.40 +27.60 107.80 911 1695 ---- 135.70B 100.00A 100.00A 130.40 +27.60 102.80 168 1700 95.10 131.00B 94.80A 131.00B 125.40 +27.60 5 97.80 1322 1705 119.90 125.80B 89.70A 119.30A 120.50 +27.70 1 92.80 1 124 1710 119.70 120.80B 84.80A 114.60A 115.50 +27.70 2 87.80 1 264 1715 ---- 115.80B 79.80A 79.80A 110.50 +27.60 82.90 1 136 1720 ---- 110.80B 74.80A 74.80A 105.50 +27.60 77.90 767 1725 ---- 106.10B 69.90A 69.90A 100.50 +27.50 73.00 677 1730 ---- 100.80B 65.00A 65.00A 95.50 +27.40 68.10 290 1735 ---- 95.90B 60.10A 60.10A 90.50 +27.30 63.20 1655 1740 ---- 90.90B 55.20A 55.20A 85.50 +27.20 58.30 792 1745 ---- 85.90B 50.30A 50.30A 80.60 +27.20 53.40 228 1750 79.00 81.20B 45.50A 74.60A 75.60 +27.00 14 48.60 3 2811 1755 ---- 76.00B 40.80A 40.80A 70.70 +26.80 43.90 2 168 1760 69.50 71.10B 36.20A 69.70B 65.70 +26.50 2 39.20 6 529 1765 49.50 66.10B 31.70A 44.40A 60.80 +26.20 2 34.60 411 1770 ---- 61.20B 27.50A 27.50A 55.90 +25.70 30.20 2 1202 1775 41.10 56.60B 23.50A 35.20A 51.10 +25.10 53 26.00 9 1071 1780 21.00 51.70B 19.80A 51.70B 46.30 +24.20 35 22.10 6 628 1785 17.10 47.00B 16.30A 46.40B 41.60 +23.20 5 18.40 847 1790 14.70 42.20B 13.20A 36.00A 36.90 +21.80 5 15.10 5 454 1795 ---- 37.60B 10.30A 10.30A 32.50 +20.40 2 12.10 8 213 1800 8.30 33.10B 8.10A 30.40B 28.20 +18.60 303 9.60 770 4521 1805 9.20 28.90B 6.20A 28.20B 24.10 +16.60 55 7.50 106 358 1810 10.00 24.70B 4.70A 24.10B 20.40 +14.70 98 5.70 45 964 1815 3.50 20.90B 3.50 20.30B 16.90 +12.60 126 4.30 29 929 1820 2.90 17.40B 2.60 15.40 13.80 +10.50 368 3.30 63 980 1825 2.10 14.40B 1.80 12.70B 11.10 +8.60 808 2.50 633 2250 1830 1.50 11.80 1.50 9.90A 8.80 +6.90 957 1.90 31 727 1835 1.40 9.40 1.20A 6.50A 6.90 +5.50 336 1.40 28 1041 1840 1.20 7.40B .90A 6.10 5.30 +4.20 255 1.10 450 1031 1845 1.20 5.70B .70A 4.90B 4.10 +3.20 79 .90 8 413 1850 .60 4.50B .60 3.50 3.10 +2.40 994 .70 219 3408 1855 .70 3.40 .50A 3.10B 2.40 +1.80 707 .60 1 442 1860 .60 2.60B .40A 2.20 1.90 +1.40 275 .50 40 1107 1865 .40 2.00B .40 1.70B 1.50 +1.10 89 .40 22 573 1870 .40 1.50 .40 1.30 1.20 +.90 45 .30 4 479 1875 .30 1.20 .30 1.10 1.00 +.70 404 .30 54 2320 1880 .40 1.00 .40 1.00 .80 +.60 225 .20 20 406 1885 .20 .70B .20 .70B .60 +.40 16 .20 168 1890 ---- .60B ---- .60B .50 +.30 2 .20 1 425 1895 .30 .50 .30 .50 .40 +.20 3 .20 16 206 1900 .30 .40 .30 .40 .40 +.30 85 .10 76 3815 1905 .30 .30 .30 .30 .30 +.20 9 .10 14 269 1910 ---- .30B ---- .30B .30 +.20 .10 458 1915 .10 .20B .10 .20B .20 +.10 8 .10 571 1920 ---- .20B ---- .20B .20 +.10 .10 8 354 1925 .20 .20 .20 .20 .20 +.10 53 .10 2 822 1930 .20 .20 .20 .20 .10 UNCH 13 .10 2 610 1935 ---- ---- ---- ---- .10 UNCH .10 104 1940 .10 .10 .10 .10 .10 UNCH 2 .10 156 1945 ---- ---- ---- ---- .10 UNCH .10 229 1950 .10 .10 .10 .10 .10 UNCH 13 .10 12 2221 1955 .10 .10 .10 .10 .10 UNCH 14 .10 214 1960 ---- ---- ---- ---- .10 UNCH .10 114 1965 .10 .10 .10 .10 .10 UNCH 25 .10 139 1970 .10 .10 .10 .10 .10 UNCH 1 .10 68 1975 ---- ---- ---- ---- .10 UNCH .10 6 867 1980 ---- ---- ---- ---- .10 UNCH .10 143 1985 ---- ---- ---- ---- .10 UNCH .10 76 1990 ---- ---- ---- ---- .10 UNCH .10 352 1995 ---- ---- ---- ---- .10 UNCH .10 205 2000 ---- ---- ---- ---- .10 UNCH .10 13 4673 2005 ---- ---- ---- ---- .10 UNCH .10 79 2010 ---- ---- ---- ---- .10 UNCH .10 44 2015 ---- ---- ---- ---- .10 UNCH .10 177 2020 ---- ---- ---- ---- .10 UNCH .10 62 2025 ---- ---- ---- ---- .10 UNCH .10 99 2030 ---- ---- ---- ---- .10 UNCH .10 58 2035 ---- ---- ---- ---- .10 UNCH .10 55 2040 ---- ---- ---- ---- .10 UNCH .10 91 2045 ---- ---- ---- ---- .10 UNCH .10 121 2050 ---- ---- ---- ---- .10 UNCH .10 433 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 9 787 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 ---- 930.20B 894.90A 894.90A 925.40 +27.70 897.70 950 ---- 880.20B 844.70A 844.70A 875.40 +27.70 847.70 OG FEB23 Gold Option CALL 1000 ---- 830.00B 794.90A 794.90A 825.40 +27.70 797.70 1025 ---- 804.90B 769.90A 769.90A 800.40 +27.70 772.70 1050 ---- 780.00B 744.90A 744.90A 775.40 +27.70 747.70 1075 ---- 755.00B 720.00A 720.00A 750.40 +27.70 722.70 1100 ---- 730.00B 694.90A 694.90A 725.40 +27.70 697.70 1125 ---- 705.00B 669.90A 669.90A 700.40 +27.70 672.70 1150 ---- 680.00B 645.00A 645.00A 675.40 +27.70 647.70 1175 ---- 655.00B 619.90A 619.90A 650.40 +27.70 622.70 1200 ---- 630.00B 594.90A 594.90A 625.40 +27.70 597.70 1 1225 ---- 605.00B 570.00A 570.00A 600.40 +27.70 572.70 1250 ---- 580.00B 544.80A 544.80A 575.40 +27.70 547.70 1275 ---- 554.90B 519.80A 519.80A 550.40 +27.70 522.70 1300 ---- 530.20B 494.80A 494.80A 525.40 +27.70 497.70 1325 ---- 505.00B 469.90A 469.90A 500.40 +27.70 472.70 1350 ---- 480.10B 444.80A 444.80A 475.40 +27.70 447.70 5 1360 ---- 470.00B 434.80A 434.80A 465.40 +27.70 437.70 1370 ---- 460.00B 424.80A 424.80A 455.40 +27.70 427.70 1375 ---- 455.00B 419.80A 419.80A 450.40 +27.70 422.70 1380 ---- 450.00B 414.80A 414.80A 445.40 +27.70 417.70 1390 ---- 440.00B 404.80A 404.80A 435.40 +27.70 407.70 1400 ---- 430.20B 394.70A 394.70A 425.40 +27.70 397.70 1410 ---- 420.20B 384.80A 384.80A 415.40 +27.70 387.70 1420 ---- 410.20B 374.80A 374.80A 405.40 +27.70 377.70 1425 ---- 405.20B 369.70A 369.70A 400.40 +27.70 372.70 1430 ---- 400.20B 364.80A 364.80A 395.40 +27.70 367.70 1440 ---- 390.00B 354.80A 354.80A 385.40 +27.70 357.70 1445 ---- 385.10B 349.80A 349.80A 380.40 +27.70 352.70 1450 ---- 380.20B 344.80A 344.80A 375.40 +27.70 347.70 1455 ---- 375.10B 339.90A 339.90A 370.40 +27.70 342.70 1460 ---- 370.10B 334.80A 334.80A 365.40 +27.70 337.70 1465 ---- 365.10B 329.90A 329.90A 360.40 +27.70 332.70 1470 ---- 360.10B 324.90A 324.90A 355.40 +27.70 327.70 1475 ---- 355.10B 320.00A 320.00A 350.40 +27.70 322.70 1480 ---- 350.10B 314.90A 314.90A 345.40 +27.70 317.70 1485 ---- 345.10B 309.90A 309.90A 340.40 +27.70 312.70 1490 ---- 340.10B 304.90A 304.90A 335.40 +27.70 307.70 1495 ---- 335.10B 299.90A 299.90A 330.40 +27.70 302.70 1500 ---- 330.10B 294.90A 294.90A 325.40 +27.70 297.70 15 1505 ---- 325.60B 289.90A 289.90A 320.40 +27.70 292.70 1510 ---- 320.60B 284.90A 284.90A 315.40 +27.70 287.70 1515 ---- 315.60B 279.90A 279.90A 310.40 +27.70 282.70 2 1520 ---- 310.60B 274.80A 274.80A 305.40 +27.70 277.70 1525 ---- 305.60B 269.90A 269.90A 300.40 +27.70 272.70 1530 ---- 300.70B 264.80A 264.80A 295.40 +27.70 267.70 1535 ---- 295.70B 260.00A 260.00A 290.40 +27.70 262.70 1540 ---- 290.70B 254.90A 254.90A 285.40 +27.70 257.70 1545 ---- 285.70B 249.90A 249.90A 280.40 +27.70 252.70 1550 ---- 280.70B 245.00A 245.00A 275.40 +27.70 247.70 1 1555 ---- 275.70B 239.90A 239.90A 270.40 +27.70 242.70 1 1560 ---- 270.70B 234.90A 234.90A 265.40 +27.60 237.80 1 1565 ---- 265.70B 229.90A 229.90A 260.40 +27.60 232.80 1 1570 ---- 260.80B 224.80A 224.80A 255.40 +27.60 227.80 1575 ---- 256.10B 219.90A 219.90A 250.40 +27.60 222.80 7 1580 ---- 250.80B 214.90A 214.90A 245.40 +27.50 217.90 1585 ---- 245.80B 209.90A 209.90A 240.50 +27.60 212.90 1590 ---- 240.90B 205.00A 205.00A 235.50 +27.50 208.00 1595 ---- 235.90B 200.10A 200.10A 230.50 +27.50 203.00 1600 ---- 231.20B 195.10A 195.10A 225.50 +27.40 198.10 74 1605 ---- 226.00B 190.20A 190.20A 220.60 +27.50 193.10 1610 ---- 221.00B 185.30A 185.30A 215.60 +27.40 188.20 99 1615 ---- 216.10B 180.40A 180.40A 210.70 +27.40 183.30 1 1620 ---- 211.20B 175.50A 175.50A 205.70 +27.30 178.40 2 1625 ---- 206.50B 170.60A 170.60A 200.80 +27.30 173.50 37 1630 ---- 201.30B 165.70A 165.70A 195.90 +27.20 168.70 12 1635 ---- 196.40B 160.90A 160.90A 190.90 +27.10 163.80 56 1640 ---- 191.40B 156.00A 156.00A 186.00 +27.00 159.00 7 1645 ---- 186.50B 151.20A 151.20A 181.10 +27.00 154.10 3 1650 ---- 181.90B 146.40A 146.40A 176.20 +26.90 1 149.30 1 118 1655 ---- 176.70B 141.60A 141.60A 171.40 +26.90 144.50 12 1660 ---- 171.80B 136.80A 136.80A 166.50 +26.70 139.80 1565 1665 ---- 167.00B 132.10A 132.10A 161.60 +26.60 135.00 3 1670 ---- 162.10B 127.40A 127.40A 156.80 +26.50 130.30 750 1675 ---- 157.50B 122.60A 122.60A 151.90 +26.30 125.60 1129 1680 ---- 152.40B 118.00A 118.00A 147.10 +26.20 120.90 186 1685 ---- 147.60B 113.30A 113.30A 142.30 +26.10 116.20 216 1690 ---- 142.80B 108.80A 108.80A 137.50 +25.90 111.60 318 1695 ---- 138.00B 104.20A 104.20A 132.80 +25.80 107.00 60 1700 ---- 133.40B 99.60A 99.60A 128.10 +25.60 102.50 1621 1705 ---- 128.50B 95.20A 95.20A 123.40 +25.40 98.00 86 1710 109.60 123.80B 90.80A 123.80B 118.70 +25.20 1 93.50 2 54 1715 106.10 119.20B 86.40A 119.20B 114.10 +25.00 5 89.10 5 194 1720 112.00 114.50B 82.30A 108.30A 109.50 +24.70 3 84.80 173 1725 ---- 110.10B 78.10A 78.10A 105.00 +24.50 80.50 222 1730 ---- 105.60B 74.00A 74.00A 100.50 +24.10 76.40 277 1735 86.70 101.10B 69.90A 98.80B 96.00 +23.70 2 72.30 218 1740 94.00 96.60B 66.00A 96.00B 91.70 +23.40 2 68.30 1 946 1745 79.90 92.30B 62.20A 92.30B 87.30 +22.90 1 64.40 104 1750 86.50 87.90B 58.50A 86.70B 83.10 +22.50 1 60.60 3207 1755 ---- 83.70B 54.90A 54.90A 78.90 +22.00 56.90 317 1760 ---- 79.40B 51.50A 51.50A 74.90 +21.50 53.40 1985 1765 ---- 75.30B 48.10A 48.10A 70.90 +21.00 49.90 423 1770 ---- 71.30B 44.70A 44.70A 67.00 +20.40 46.60 1445 1775 ---- 67.40B 41.70A 41.70A 63.20 +19.80 43.40 2 463 1780 39.50 63.60B 38.70A 63.60B 59.60 +19.30 12 40.30 6 481 1785 50.40 59.90B 35.90A 58.30B 56.10 +18.70 7 37.40 3 498 1790 37.50 56.30B 33.20A 55.80B 52.60 +17.90 48 34.70 3 1056 1795 42.70 52.80B 30.70A 52.80B 49.40 +17.30 1 32.10 4 180 1800 28.90 49.50B 28.30A 48.10B 46.20 +16.60 92 29.60 299 3520 1805 37.20 46.30B 26.10A 45.00B 43.20 +15.90 11 27.30 16 425 1810 28.40 43.20B 24.10A 42.00B 40.30 +15.20 8 25.10 13 410 1815 30.70 40.30B 22.10A 38.90A 37.50 +14.40 19 23.10 9 163 1820 19.90 37.50B 19.90 34.20A 34.90 +13.70 28 21.20 61 680 1825 27.70 34.80B 18.60A 33.60A 32.40 +12.90 259 19.50 153 1772 1830 23.60 32.30 17.10A 30.20A 30.00 +12.20 260 17.80 9 508 1835 18.70 29.90B 15.60A 29.10B 27.80 +11.50 374 16.30 12 912 1840 15.00 27.70B 14.30A 27.70B 25.70 +10.70 35 15.00 311 2966 1845 17.90 25.60 13.10A 23.30A 23.70 +10.00 304 13.70 18 173 1850 13.70 23.70 12.00A 22.20A 21.90 +9.40 798 12.50 1632 8460 1855 12.00 21.90B 11.00A 21.20B 20.20 +8.80 25 11.40 22 346 1860 10.80 20.20B 10.10A 20.20B 18.60 +8.20 202 10.40 519 1761 1865 17.80 18.60B 9.20A 16.70A 17.10 +7.60 35 9.50 12 189 1870 11.90 17.10B 8.40A 17.10B 15.70 +7.00 63 8.70 2 653 1875 8.60 15.70B 7.70A 13.70A 14.50 +6.50 768 8.00 269 1742 1880 9.80 14.50B 7.00A 13.50A 13.30 +6.00 43 7.30 31 779 1885 9.10 13.30B 6.40A 12.90B 12.20 +5.50 388 6.70 35 474 1890 8.40 12.20B 5.90A 12.20B 11.20 +5.00 35 6.20 17 197 1895 8.20 11.20B 5.40A 11.20B 10.30 +4.60 12 5.70 11 68 1900 4.90 10.30B 4.90 9.90A 9.40 +4.20 1475 5.20 1131 8709 1905 6.00 9.50B 4.50A 9.50B 8.70 +3.90 2 4.80 17 291 1910 7.50 8.70B 4.20A 7.40A 8.00 +3.60 58 4.40 3 386 1915 4.20 8.00B 3.80A 7.60 7.30 +3.30 12 4.00 33 188 1920 4.10 7.30B 3.50A 7.10B 6.70 +3.00 147 3.70 22 304 1925 3.90 6.80B 3.30A 6.40B 6.20 +2.80 351 3.40 12 2848 1930 3.20 6.20B 3.00A 6.20B 5.70 +2.50 10 3.20 5 97 1935 3.80 5.70B 2.80A 5.70B 5.20 +2.30 85 2.90 26 303 1940 3.80 5.20B 2.60A 4.40A 4.80 +2.10 4 2.70 6 490 1945 3.80 4.80B 2.40A 4.70 4.40 +1.90 3 2.50 19 80 1950 3.10 4.40B 2.20A 4.40B 4.10 +1.80 425 2.30 16 2379 1955 ---- 4.00B ---- 4.00B 3.80 +1.70 2.10 5 51 1960 3.00 3.70B 1.90A 3.70B 3.50 +1.50 3 2.00 17 77 1965 2.20 3.40B 2.20 3.40B 3.20 +1.40 19 1.80 15 125 1970 1.70 3.20B 1.60A 3.20B 3.00 +1.30 12 1.70 1 107 1975 2.10 2.90B 1.50A 2.90B 2.80 +1.20 37 1.60 1 544 1980 ---- 2.70B ---- 2.70B 2.60 +1.10 1.50 157 1985 ---- 2.50B 1.30A 1.30A 2.40 +1.00 1.40 7 397 1990 ---- 2.30B ---- 2.30B 2.20 +.90 1 1.30 3 271 1995 ---- 2.20B ---- 2.20B 2.10 +.90 1.20 1 39 2000 1.50 2.10 1.50 2.00B 1.90 +.80 512 1.10 44 4114 2005 ---- 1.90B ---- 1.90B 1.80 +.80 1.00 104 2010 ---- 1.70B ---- 1.70B 1.70 +.80 .90 2 113 2015 ---- 1.60B ---- 1.60B 1.60 +.70 .90 1 155 2020 ---- 1.50B ---- 1.50B 1.50 +.70 .80 7 207 2025 ---- 1.40B ---- 1.40B 1.40 +.60 .80 742 2030 1.20 1.30B 1.20 1.30B 1.30 +.60 6 .70 181 2035 ---- 1.20B ---- 1.20B 1.20 +.60 6 .60 92 2040 1.10 1.20B 1.10 1.20B 1.20 +.60 320 .60 5 119 2045 ---- 1.10B ---- 1.10B 1.10 +.50 .60 507 2050 1.10 1.10 1.10 1.10 1.00 +.50 7 .50 4 1745 2055 ---- 1.00B ---- 1.00B 1.00 +.50 .50 49 2060 ---- .90B ---- .90B .90 +.40 1 .50 86 2065 .80 .90 .80 .90 .90 +.50 7 .40 25 2070 ---- .80B ---- .80B .80 +.40 .40 147 2075 ---- .80B ---- .80B .80 +.40 .40 115 2080 ---- .70B ---- .70B .80 +.40 .40 4 142 2085 ---- .70B ---- .70B .70 +.40 .30 48 2090 .60 .70B .60 .70B .70 +.40 1 .30 44 2095 ---- .70B ---- .70B .70 +.40 .30 90 2100 .60 .60 .60 .60 .70 +.40 3 .30 5 1665 2105 ---- .60B ---- .60B .60 +.30 .30 2 2110 ---- .60B ---- .60B .60 +.30 .30 67 2115 ---- .50B ---- .50B .60 +.30 .30 21 2120 .40 .50B .40 .50B .60 +.30 5 .30 588 621 2125 ---- .50B ---- .50B .50 +.30 .20 76 2130 ---- .50B ---- .50B .50 +.30 .20 4 29 2135 ---- .40B ---- .40B .50 +.30 .20 16 2140 ---- .40B ---- .40B .50 +.30 .20 36 2145 ---- .40B ---- .40B .50 +.30 .20 4 2150 ---- .40B ---- .40B .40 +.20 317 .20 4 337 2155 ---- .40B ---- .40B .40 +.20 .20 12 2160 ---- .30B ---- .30B .40 +.20 .20 1 2165 ---- .30B ---- .30B .40 +.20 .20 42 2170 ---- .30B ---- .30B .40 +.20 .20 63 2175 ---- .30B ---- .30B .40 +.20 .20 141 2180 ---- .30B ---- .30B .40 +.20 .20 4 3 2185 .40 .40 .40 .40 .40 +.20 1 .20 23 2190 ---- .30B ---- .30B .40 +.20 .20 85 2195 ---- .30B ---- .30B .40 +.30 .10 4 2200 ---- .30B ---- .30B .30 +.20 .10 1244 2205 ---- .30B ---- .30B .30 +.20 .10 97 2210 ---- .20B ---- .20B .30 +.20 .10 36 2215 ---- .20B ---- .20B .30 +.20 .10 25 2220 .30 .30 .30 .30 .30 +.20 20 .10 587 586 2225 ---- .20B ---- .20B .30 +.20 .10 51 2230 ---- .20B ---- .20B .30 +.20 .10 1 36 2235 ---- .20B ---- .20B .30 +.20 .10 1 2240 ---- .20B ---- .20B .30 +.20 .10 10 2245 ---- .20B ---- .20B .30 +.20 .10 65 2250 ---- .20B ---- .20B .30 +.20 .10 637 2255 ---- .20B ---- .20B .30 +.20 .10 99 2260 ---- .20B ---- .20B .30 +.20 .10 39 2265 ---- .20B ---- .20B .30 +.20 .10 3 2270 ---- .20B ---- .20B .30 +.20 .10 15 2275 ---- .20B ---- .20B .30 +.20 .10 61 2280 ---- .20B ---- .20B .30 +.20 .10 107 2290 ---- .20B ---- .20B .20 +.10 .10 79 2300 ---- .20B ---- .20B .20 +.10 .10 7379 2310 ---- ---- ---- ---- .20 +.10 .10 116 2320 .20 .20 .20 .20 .20 +.10 1 .10 20 2325 ---- ---- ---- ---- .20 +.10 .10 264 2330 ---- ---- ---- ---- .20 +.10 .10 100 2340 ---- ---- ---- ---- .20 +.10 .10 191 2350 ---- ---- ---- ---- .20 +.10 .10 16 2360 ---- ---- ---- ---- .20 +.10 .10 114 2375 ---- ---- ---- ---- .10 UNCH .10 405 2400 ---- ---- ---- ---- .10 UNCH .10 10 1458 2425 .10 .10 .10 .10 .10 UNCH 15 .10 44 2450 ---- ---- ---- ---- .10 UNCH .10 100 2475 ---- ---- ---- ---- .10 UNCH .10 68 2500 ---- ---- ---- ---- .10 UNCH .10 923 2525 ---- ---- ---- ---- .10 UNCH .10 186 2550 ---- ---- ---- ---- .10 UNCH .10 1 769 2650 .10 .10 .10 .10 .10 UNCH 56 .10 801 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1033 900 ---- 929.90B 895.00A 895.00A 925.40 +27.70 897.70 950 ---- 879.90B 844.90A 844.90A 875.40 +27.70 847.70 975 ---- 854.90B 819.90A 819.90A 850.40 +27.70 822.70 OG MAR23 Gold Option CALL 1000 ---- 845.10B 810.40A 810.40A 840.80 +27.80 813.00 1025 ---- 820.30B 785.40A 785.40A 815.80 +27.80 788.00 1050 ---- 795.40B 760.40A 760.40A 790.80 +27.80 763.00 1075 ---- 770.10B 735.40A 735.40A 765.80 +27.80 738.00 1100 ---- 745.30B 710.30A 710.30A 740.80 +27.80 713.00 1125 ---- 720.30B 685.40A 685.40A 715.80 +27.80 688.00 1150 ---- 695.30B 660.30A 660.30A 690.80 +27.80 663.00 1175 ---- 670.30B 635.30A 635.30A 665.80 +27.80 638.00 1200 ---- 645.40B 610.40A 610.40A 640.80 +27.80 613.00 1225 ---- 620.30B 585.30A 585.30A 615.80 +27.80 588.00 1250 ---- 595.30B 560.30A 560.30A 590.80 +27.80 563.00 1275 ---- 570.40B 535.40A 535.40A 565.80 +27.80 538.00 1300 ---- 545.20B 510.30A 510.30A 540.80 +27.80 513.00 1325 ---- 520.50B 485.30A 485.30A 515.80 +27.80 488.00 1350 ---- 495.50B 460.30A 460.30A 490.80 +27.80 463.00 3 1360 ---- 485.20B 450.30A 450.30A 480.80 +27.80 453.00 1370 ---- 475.40B 440.30A 440.30A 470.80 +27.80 443.00 1375 ---- 470.50B 435.30A 435.30A 465.80 +27.80 438.00 1380 ---- 465.20B 430.30A 430.30A 460.80 +27.80 433.00 1390 ---- 455.40B 420.30A 420.30A 450.80 +27.80 423.00 1400 ---- 445.60B 410.30A 410.30A 440.80 +27.80 413.00 1410 ---- 435.40B 400.30A 400.30A 430.80 +27.80 403.00 1420 ---- 425.40B 390.30A 390.30A 420.80 +27.80 393.00 1425 ---- 420.40B 385.20A 385.20A 415.80 +27.80 388.00 1430 ---- 415.40B 380.20A 380.20A 410.80 +27.80 383.00 1440 ---- 405.40B 370.30A 370.30A 400.80 +27.80 373.00 1450 ---- 395.40B 360.20A 360.20A 390.80 +27.80 363.00 1460 ---- 385.40B 350.30A 350.30A 380.80 +27.80 353.00 1465 ---- 380.40B 345.30A 345.30A 375.80 +27.80 348.00 1470 ---- 375.40B 340.20A 340.20A 370.80 +27.80 343.00 1475 ---- 370.40B 335.30A 335.30A 365.80 +27.80 338.00 1480 ---- 365.40B 330.30A 330.30A 360.80 +27.80 333.00 1485 ---- 360.40B 325.30A 325.30A 355.80 +27.80 328.00 1490 ---- 355.40B 320.30A 320.30A 350.80 +27.80 323.00 1495 ---- 350.40B 315.40A 315.40A 345.80 +27.80 318.00 1500 ---- 346.30B 310.30A 310.30A 340.80 +27.80 313.00 2 1505 ---- 340.60B 305.30A 305.30A 335.80 +27.70 308.10 1510 ---- 335.40B 300.30A 300.30A 330.80 +27.70 303.10 3 1515 ---- 330.30B 295.30A 295.30A 325.80 +27.70 298.10 2 1520 ---- 325.40B 290.30A 290.30A 320.80 +27.60 293.20 1 1525 ---- 321.40B 285.40A 285.40A 315.90 +27.70 288.20 5 1530 ---- 316.20B 280.40A 280.40A 310.90 +27.70 283.20 3 1535 ---- 311.20B 275.60A 275.60A 305.90 +27.60 278.30 1 1540 ---- 306.30B 270.50A 270.50A 301.00 +27.60 273.40 1545 ---- 301.30B 265.60A 265.60A 296.00 +27.60 268.40 1 1550 ---- 296.70B 260.60A 260.60A 291.00 +27.50 263.50 7 1555 ---- 291.50B 255.60A 255.60A 286.10 +27.50 258.60 1560 ---- 286.50B 250.70A 250.70A 281.10 +27.40 253.70 1565 ---- 281.60B 245.90A 245.90A 276.20 +27.50 248.70 1570 ---- 276.60B 240.90A 240.90A 271.20 +27.30 243.90 1575 ---- 272.00B 236.10A 236.10A 266.30 +27.30 239.00 2 1580 ---- 266.80B 231.20A 231.20A 261.40 +27.30 234.10 1585 ---- 261.90B 226.30A 226.30A 256.50 +27.30 229.20 1590 ---- 257.00B 221.50A 221.50A 251.60 +27.20 224.40 1595 ---- 252.10B 216.60A 216.60A 246.70 +27.20 219.50 1 1600 ---- 247.50B 211.80A 211.80A 241.80 +27.10 214.70 8 1605 ---- 242.30B 207.00A 207.00A 236.90 +27.00 209.90 9 1610 ---- 237.50B 202.20A 202.20A 232.00 +26.90 205.10 4 1615 ---- 232.60B 197.40A 197.40A 227.10 +26.80 200.30 2 1620 ---- 227.70B 192.60A 192.60A 222.30 +26.80 195.50 1 1625 ---- 223.00B 187.90A 187.90A 217.50 +26.80 190.70 6 1630 ---- 218.10B 183.10A 183.10A 212.60 +26.60 186.00 3 1635 ---- 213.30B 178.40A 178.40A 207.80 +26.60 181.20 1 1640 ---- 208.40B 173.70A 173.70A 203.00 +26.50 176.50 4 1645 ---- 203.70B 169.10A 169.10A 198.30 +26.50 171.80 12 1650 181.90 199.00B 164.40A 199.00B 193.50 +26.30 9 167.20 5 108 1655 ---- 194.10B 159.80A 159.80A 188.80 +26.30 162.50 26 1660 ---- 189.40B 155.20A 155.20A 184.00 +26.10 157.90 10 1665 ---- 184.60B 150.60A 150.60A 179.30 +26.00 153.30 9 1670 ---- 179.90B 146.10A 146.10A 174.60 +25.80 148.80 14 1675 170.70 175.40B 141.60A 174.70B 170.00 +25.80 3 144.20 2 94 1680 149.20 170.60B 137.10A 170.60B 165.30 +25.60 1 139.70 2 242 1685 ---- 165.90B 132.60A 132.60A 160.70 +25.40 135.30 84 1690 ---- 161.30B 128.30A 128.30A 156.10 +25.20 130.90 262 1695 ---- 156.80B 123.90A 123.90A 151.60 +25.10 126.50 9 1700 ---- 152.20B 119.60A 119.60A 147.10 +24.90 122.20 1 421 1705 145.00 147.70B 115.40A 147.10B 142.60 +24.70 1 117.90 12 1710 138.00 143.20B 111.20A 142.60B 138.10 +24.40 1 113.70 61 1715 136.10 138.80B 107.10A 138.10B 133.70 +24.20 1 109.50 3 1720 129.20 134.30B 103.00A 133.70B 129.30 +23.90 1 105.40 14 1725 126.00 130.00B 99.00A 127.60B 125.00 +23.60 3 101.40 1 308 1730 ---- 125.60B 95.10A 95.10A 120.70 +23.30 97.40 17 1735 ---- 121.30B 91.30A 91.30A 116.50 +23.00 93.50 31 1740 ---- 117.10B 87.50A 87.50A 112.30 +22.70 89.60 16 1745 ---- 112.90B 83.80A 83.80A 108.20 +22.30 85.90 271 1750 ---- 108.80B 80.10A 80.10A 104.20 +22.00 1 82.20 505 1755 ---- 104.70B 76.50A 76.50A 100.20 +21.70 78.50 31 1760 ---- 100.70B 73.20A 73.20A 96.30 +21.30 7 75.00 3 152 1765 ---- 96.80B 69.80A 69.80A 92.50 +20.90 71.60 410 1770 ---- 92.90B 66.50A 66.50A 88.70 +20.50 68.20 243 1775 76.00 89.20B 63.20A 89.20B 85.10 +20.10 779 65.00 2 2634 1780 ---- 85.50B 60.00A 60.00A 81.50 +19.70 1 61.80 158 1785 ---- 81.90B 57.10A 57.10A 78.00 +19.20 58.80 1501 1790 ---- 78.30B 54.20A 54.20A 74.60 +18.80 55.80 31 1795 ---- 74.90B 51.50A 51.50A 71.30 +18.30 53.00 41 1800 59.50 71.60B 48.80A 69.20A 68.10 +17.90 73 50.20 272 3337 1805 ---- 68.30B 46.20A 46.20A 64.90 +17.30 47.60 52 1810 ---- 65.20B 43.80A 43.80A 61.90 +16.80 2 45.10 101 284 1815 ---- 62.10B 41.40A 41.40A 59.00 +16.30 2 42.70 17 610 1820 50.20 59.20B 39.20A 57.80B 56.10 +15.70 9 40.40 156 266 1825 52.50 56.40B 37.00A 52.70A 53.40 +15.20 3 38.20 19 600 1830 ---- 53.60B 35.00A 35.00A 50.80 +14.60 36.20 10 110 1835 46.00 51.00B 33.10A 50.50B 48.20 +14.00 7 34.20 20 1840 39.80 48.40B 31.20A 48.00B 45.80 +13.50 19 32.30 7 365 1845 30.50 46.00B 29.50A 42.80A 43.50 +13.00 38 30.50 7 37 1850 36.30 43.60B 27.80A 42.40A 41.20 +12.40 241 28.80 101 2318 1855 39.10 41.40B 26.20A 38.50A 39.10 +11.90 4 27.20 123 1860 36.30 39.20B 24.70A 36.10A 37.10 +11.50 15 25.60 263 1865 30.60 37.20B 23.30A 37.20B 35.10 +10.90 3 24.20 6 153 1870 34.80 35.20B 22.00A 34.40B 33.30 +10.50 9 22.80 64 1875 25.00 33.30B 20.70A 31.00A 31.50 +10.00 129 21.50 18 2673 1880 29.40 31.50B 19.60A 30.90B 29.90 +9.60 4 20.30 176 1885 29.70 29.80B 18.40A 29.80B 28.30 +9.20 3 19.10 62 1890 28.10 28.30B 17.40A 28.20B 26.80 +8.80 7 18.00 32 1895 26.50 26.80B 16.40A 26.70B 25.30 +8.30 4 17.00 107 1900 20.80 25.30B 15.50A 24.70 24.00 +8.00 1272 16.00 59 5363 1905 21.00 24.00B 14.70A 24.00B 22.70 +7.60 20 15.10 80 1910 21.00 22.70B 13.90A 22.70B 21.50 +7.20 96 14.30 372 1915 ---- 21.50B 13.10A 13.10A 20.30 +6.80 13.50 34 1920 16.00 20.30B 12.40A 20.30B 19.30 +6.60 3 12.70 2 185 1925 15.50 19.20 11.70A 17.90A 18.20 +6.20 116 12.00 1380 1930 18.00 18.20B 11.10A 16.60A 17.30 +6.00 2 11.30 60 1935 ---- 17.20B 10.50A 10.50A 16.30 +5.60 10.70 38 1940 ---- 16.30B 9.90A 9.90A 15.50 +5.30 1 10.20 82 1945 ---- 15.40B 9.40A 9.40A 14.70 +5.10 9.60 5 35 1950 9.80 14.60B 8.90A 9.20A 13.90 +4.80 1065 9.10 107 2301 1955 13.70 13.90B 8.40A 13.60B 13.20 +4.60 15 8.60 7 1960 12.00 13.10B 8.00A 13.10B 12.50 +4.30 10 8.20 163 1965 ---- 12.50B 7.60A 7.60A 11.80 +4.10 7.70 8 78 1970 ---- 11.80B 7.20A 7.20A 11.20 +3.90 7.30 146 1975 8.80 11.20B 6.80A 10.90 10.60 +3.60 20 7.00 5 195 1980 7.00 10.60B 6.50A 6.70A 10.10 +3.50 4 6.60 4 86 1985 9.50 10.10B 6.10A 9.90B 9.50 +3.20 2 6.30 22 1990 ---- 9.60B 5.80A 5.80A 9.00 +3.10 5.90 53 1995 6.80 9.10B 5.50A 8.90B 8.60 +3.00 14 5.60 1 61 2000 5.40 8.60B 5.20A 8.50 8.10 +2.80 546 5.30 15 5331 2005 6.70 8.20B 5.00A 8.20B 7.70 +2.60 11 5.10 1 23 2010 6.30 7.70 4.70A 7.30A 7.30 +2.50 4 4.80 1 72 2015 ---- 7.30B ---- 7.30B 7.00 +2.50 4.50 1 16 2020 5.60 7.00B 5.60 6.90 6.60 +2.30 6 4.30 1 72 2025 ---- 6.60B ---- 6.60B 6.30 +2.20 4.10 2 129 2030 5.90 6.30B 5.90 6.20B 6.00 +2.10 6 3.90 6 4335 2035 4.90 6.00B 4.90 5.50A 5.70 +2.00 4 3.70 50 2040 4.40 5.70B 4.40 5.70B 5.50 +2.00 2 3.50 69 2045 ---- 5.40B 3.30A 3.30A 5.20 +1.80 3.40 14 151 2050 4.00 5.30 4.00 4.90A 5.00 +1.80 37 3.20 22 1324 2055 3.20 4.90 3.20 4.70A 4.80 +1.80 5 3.00 23 2060 3.10 4.70B 3.10 4.70B 4.60 +1.70 9 2.90 55 2065 ---- 4.50B ---- 4.50B 4.40 +1.60 1 2.80 2 26 2070 3.30 4.30 3.30 4.10A 4.20 +1.60 7 2.60 2 83 2075 4.10 4.10 4.10 4.00A 4.00 +1.50 17 2.50 5 5830 2080 3.80 3.90B 3.80 3.90B 3.80 +1.40 3 2.40 131 2085 3.70 3.70 3.70 3.60A 3.60 +1.30 6 2.30 15 2090 3.50 3.50 3.50 3.50 3.50 +1.30 7 2.20 56 2095 ---- 3.40B ---- 3.40B 3.30 +1.20 2.10 1 24 2100 2.10 3.30 2.10 3.20 3.20 +1.10 211 2.10 4 3073 2105 ---- 3.10B ---- 3.10B 3.10 +1.10 2.00 2 18 2110 2.50 2.90B 2.50 2.90B 2.90 +1.00 1 1.90 1 23 2115 ---- 2.80B ---- 2.80B 2.80 +1.00 1.80 16 2120 ---- 2.70B 1.70A 1.70A 2.70 +.90 1 1.80 31 2125 ---- 2.60B ---- 2.60B 2.60 +.90 1.70 3 51 2130 ---- 2.50B ---- 2.50B 2.50 +.90 1.60 34 2135 ---- 2.40B ---- 2.40B 2.40 +.90 1 1.50 15 2140 2.00 2.30B 1.90 2.30B 2.30 +.80 12 1.50 16 49 2145 ---- 2.20B ---- 2.20B 2.20 +.80 1.40 10 2150 1.80 2.10B 1.80 2.10B 2.10 +.80 5 1.30 1 1544 2155 ---- 2.00B ---- 2.00B 2.00 +.70 1.30 1 2160 ---- 1.90B ---- 1.90B 2.00 +.80 1.20 3 36 2165 ---- 1.80B ---- 1.80B 1.90 +.70 1.20 12 2170 ---- 1.80B ---- 1.80B 1.80 +.70 1.10 10 2175 ---- 1.70B ---- 1.70B 1.70 +.60 1.10 42 2180 1.60 1.60 1.60 1.60 1.70 +.70 6 1.00 34 2185 ---- 1.50B ---- 1.50B 1.60 +.60 1.00 27 2190 ---- 1.50B ---- 1.50B 1.50 +.50 1.00 6 83 2195 ---- 1.40B ---- 1.40B 1.50 +.60 .90 5 2200 ---- 1.40B ---- 1.40B 1.40 +.50 .90 9 6202 2205 ---- 1.30B ---- 1.30B 1.40 +.50 .90 2210 ---- 1.30B ---- 1.30B 1.30 +.50 .80 4 2215 ---- 1.20B ---- 1.20B 1.30 +.50 .80 1 2220 ---- 1.20B ---- 1.20B 1.20 +.40 .80 7 2225 ---- 1.10B ---- 1.10B 1.20 +.40 .80 3 60 2230 ---- 1.10B ---- 1.10B 1.10 +.40 .70 21 2235 ---- 1.00B ---- 1.00B 1.10 +.40 1 .70 2240 ---- 1.00B ---- 1.00B 1.10 +.40 .70 1 4 2245 ---- 1.00B ---- 1.00B 1.00 +.30 .70 5 2250 ---- .90B ---- .90B 1.00 +.30 .70 10 2609 2255 ---- .90B ---- .90B 1.00 +.40 .60 2260 ---- .90B ---- .90B .90 +.30 .60 4 18 2265 ---- .80B ---- .80B .90 +.30 .60 6 2270 ---- .80B ---- .80B .90 +.30 .60 1 3 2275 ---- .80B ---- .80B .80 +.20 .60 3 31 2280 ---- .80B ---- .70B .80 +.30 .50 10 2290 ---- .70B ---- .70B .80 +.30 .50 11 2300 .80 .80 .80 .80 .70 +.20 1 .50 18 1745 2305 ---- .60B ---- .60B .70 +.20 .50 2 2310 ---- .60B ---- .60B .70 +.20 .50 24 2320 ---- .60B ---- .60B .60 +.20 .40 50 2325 ---- .60B ---- .50B .60 +.20 .40 99 2330 ---- .50B ---- .50B .60 +.20 .40 23 2340 ---- .50B ---- .50B .60 +.20 .40 1 10 2350 ---- .50B ---- .50B .50 +.10 .40 26 2360 ---- .40B ---- .40B .50 +.20 .30 3 46 2370 ---- .40B ---- .40B .50 +.20 .30 1 2375 ---- .40B ---- .40B .50 +.20 .30 60 255 2400 ---- .40B ---- .40B .40 +.10 .30 881 2425 ---- .30B ---- .30B .40 +.20 .20 173 2450 .40 .40 .40 .40 .30 +.10 25 .20 54 2475 ---- .30B ---- .30B .30 +.10 .20 95 2500 ---- .30B ---- .30B .30 +.10 .20 612 2525 ---- ---- ---- ---- .30 +.10 .20 127 2550 .20 .20 .20 .20 .20 UNCH 61 .20 10 392 2600 ---- ---- ---- ---- .20 UNCH .20 157 2650 ---- ---- ---- ---- .20 UNCH .20 201 2700 ---- ---- ---- ---- .20 UNCH .20 1224 2750 ---- ---- ---- ---- .20 UNCH .20 456 2800 ---- ---- ---- ---- .20 UNCH .20 194 2850 ---- ---- ---- ---- .20 UNCH .20 182 2900 .20 .20 .20 .20 .10 -.10 1 .20 250 2950 ---- ---- ---- ---- .10 -.10 .20 426 3000 ---- ---- ---- ---- .10 -.10 2 .20 865 3600 ---- ---- ---- ---- .10 UNCH .10 155 155 OG APR23 Gold Option CALL 1000 ---- 845.00B 810.60A 810.60A 840.80 +27.80 813.00 1025 ---- 819.90B 785.60A 785.60A 815.80 +27.80 788.00 1050 ---- 795.00B 760.50A 760.50A 790.80 +27.80 763.00 1075 ---- 769.90B 735.50A 735.50A 765.80 +27.80 738.00 1100 ---- 745.00B 710.50A 710.50A 740.80 +27.80 713.00 1125 ---- 720.00B 685.50A 685.50A 715.80 +27.80 688.00 1150 ---- 695.00B 660.60A 660.60A 690.80 +27.80 663.00 1175 ---- 670.00B 635.50A 635.50A 665.80 +27.80 638.00 1200 ---- 645.00B 610.40A 610.40A 640.80 +27.80 613.00 1225 ---- 620.00B 585.40A 585.40A 615.80 +27.80 588.00 1250 ---- 595.10B 560.50A 560.50A 590.80 +27.80 563.00 1 1275 ---- 570.10B 535.50A 535.50A 565.80 +27.80 538.00 1300 ---- 545.20B 510.50A 510.50A 540.80 +27.80 513.00 23 1325 ---- 520.10B 485.50A 485.50A 515.80 +27.80 488.00 1350 ---- 495.20B 460.40A 460.40A 490.80 +27.80 463.00 1360 ---- 485.20B 450.40A 450.40A 480.80 +27.80 453.00 1370 ---- 475.20B 440.40A 440.40A 470.80 +27.80 443.00 1375 ---- 470.20B 435.40A 435.40A 465.80 +27.80 438.00 1380 ---- 465.20B 430.40A 430.40A 460.80 +27.80 433.00 1390 ---- 455.20B 420.40A 420.40A 450.80 +27.80 423.00 1400 ---- 445.30B 410.30A 410.30A 440.80 +27.80 413.00 26 1410 ---- 435.30B 400.40A 400.40A 430.80 +27.80 403.00 1420 ---- 425.30B 390.40A 390.40A 420.80 +27.80 393.00 1425 ---- 420.30B 385.40A 385.40A 415.80 +27.80 388.00 1430 ---- 415.20B 380.40A 380.40A 410.80 +27.80 383.00 1440 ---- 405.30B 370.40A 370.40A 400.80 +27.80 373.00 1450 ---- 396.30B 360.40A 360.40A 390.80 +27.80 363.00 39 1460 ---- 385.30B 350.40A 350.40A 380.80 +27.70 353.10 1465 ---- 380.50B 345.40A 345.40A 375.80 +27.70 348.10 1470 ---- 375.30B 340.40A 340.40A 370.80 +27.70 343.10 1475 ---- 371.40B 335.50A 335.50A 365.80 +27.70 338.10 1480 ---- 365.40B 330.60A 330.60A 360.90 +27.70 333.20 1485 ---- 360.40B 325.60A 325.60A 355.90 +27.70 328.20 1490 ---- 355.40B 320.60A 320.60A 350.90 +27.60 323.30 1495 ---- 350.50B 315.60A 315.60A 346.00 +27.60 318.40 1500 ---- 346.60B 310.70A 310.70A 341.00 +27.60 313.40 15 1505 ---- 340.90B 305.80A 305.80A 336.10 +27.60 308.50 1510 ---- 335.70B 300.80A 300.80A 331.10 +27.50 303.60 1 1515 ---- 330.80B 295.90A 295.90A 326.20 +27.50 298.70 1 1520 ---- 325.80B 291.00A 291.00A 321.30 +27.50 293.80 1525 300.50 321.90B 286.20A 321.90B 316.30 +27.30 1 289.00 2 1530 ---- 316.00B 281.30A 281.30A 311.40 +27.30 284.10 1535 ---- 311.10B 276.40A 276.40A 306.50 +27.30 279.20 1540 ---- 306.20B 271.60A 271.60A 301.60 +27.20 274.40 1545 ---- 301.30B 266.70A 266.70A 296.70 +27.20 269.50 1550 ---- 297.40B 261.90A 261.90A 291.80 +27.10 264.70 2 1555 ---- 291.60B 257.10A 257.10A 286.90 +27.10 259.80 1560 ---- 286.70B 252.30A 252.30A 282.10 +27.10 255.00 1565 ---- 281.60B 247.50A 247.50A 277.20 +27.00 250.20 1570 ---- 277.00B 242.70A 242.70A 272.40 +27.00 245.40 1575 256.20 273.10B 237.90A 273.10B 267.50 +26.90 1 240.60 1 1580 ---- 267.40B 233.20A 233.20A 262.70 +26.80 235.90 1585 ---- 262.50B 228.50A 228.50A 257.90 +26.80 231.10 2 1590 ---- 257.70B 223.70A 223.70A 253.10 +26.70 226.40 1595 ---- 252.90B 219.00A 219.00A 248.30 +26.60 221.70 7 1600 ---- 249.00B 214.30A 214.30A 243.50 +26.50 217.00 75 1605 ---- 243.40B 209.70A 209.70A 238.70 +26.40 212.30 3 1610 ---- 238.70B 205.00A 205.00A 234.00 +26.30 207.70 7 1615 ---- 233.90B 200.40A 200.40A 229.30 +26.30 203.00 8 1620 ---- 229.20B 195.80A 195.80A 224.60 +26.20 198.40 12 1625 ---- 225.40B 191.20A 191.20A 219.90 +26.10 193.80 17 1630 ---- 219.90B 186.70A 186.70A 215.20 +26.00 189.20 6 1635 ---- 215.20B 182.20A 182.20A 210.60 +25.90 184.70 2 11 1640 ---- 210.60B 177.70A 177.70A 205.90 +25.70 180.20 5 13 1645 191.00 205.90B 173.20A 205.80B 201.30 +25.60 2 175.70 1 12 1650 ---- 202.00B 168.70A 168.70A 196.80 +25.60 171.20 249 1655 181.40 197.30B 164.30A 197.30B 192.20 +25.40 4 166.80 1 17 1660 176.90 192.90B 159.90A 192.40B 187.70 +25.30 4 162.40 17 1665 174.20 188.40B 155.60A 182.40A 183.20 +25.10 4 158.10 1 14 1670 170.90 183.80B 151.30A 183.80B 178.70 +25.00 1 153.70 59 1675 167.40 179.40B 147.00A 179.40B 174.30 +24.80 2 149.50 28 1680 170.90 174.90B 142.90A 171.50A 169.80 +24.60 2 145.20 6 1685 166.50 170.50B 138.70A 170.50B 165.40 +24.40 1 141.00 15 1690 ---- 166.10B 134.60A 134.60A 161.10 +24.20 136.90 13 1695 ---- 161.70B 130.60A 130.60A 156.80 +24.00 132.80 4 1700 ---- 157.30B 126.50A 126.50A 152.50 +23.80 128.70 762 1705 ---- 153.10B 122.60A 122.60A 148.30 +23.60 124.70 225 1710 ---- 148.90B 118.70A 118.70A 144.10 +23.30 120.80 1715 ---- 144.70B 114.90A 114.90A 140.00 +23.10 116.90 251 1720 ---- 140.50B 111.20A 111.20A 135.90 +22.80 113.10 101 1725 133.50 136.50B 107.50A 135.90B 131.90 +22.50 1 109.40 322 1730 ---- 132.40B 103.80A 103.80A 127.90 +22.20 105.70 3 1735 ---- 128.40B 100.20A 100.20A 124.00 +21.90 102.10 1 1740 ---- 124.40B 96.70A 96.70A 120.10 +21.60 98.50 151 1745 ---- 120.50B 93.30A 93.30A 116.30 +21.20 95.10 143 1750 ---- 116.70B 89.90A 89.90A 112.60 +20.90 91.70 1 938 1755 ---- 112.90B 86.70A 86.70A 108.90 +20.60 88.30 1760 ---- 109.20B 83.50A 83.50A 105.30 +20.20 85.10 52 1765 ---- 105.60B 80.10A 80.10A 101.80 +19.90 81.90 1770 92.40 102.00B 77.10A 86.30A 98.30 +19.50 1 78.80 111 1775 ---- 98.60B 74.10A 74.10A 94.90 +19.10 75.80 1 105 1780 ---- 95.10B 71.20A 71.20A 91.60 +18.70 72.90 4 1785 ---- 91.80B 68.40A 68.40A 88.30 +18.30 70.00 1 1790 ---- 88.50B 65.80A 65.80A 85.20 +17.90 67.30 154 1795 ---- 85.30B 63.10A 63.10A 82.10 +17.50 64.60 166 1800 78.90 82.20B 60.50A 81.90B 79.10 +17.10 25 62.00 11 1266 1805 ---- 79.20B 58.10A 58.10A 76.20 +16.70 59.50 26 1810 73.10 76.30B 55.70A 72.40A 73.30 +16.20 1 57.10 280 1815 ---- 73.40B 53.40A 53.40A 70.50 +15.80 54.70 2 81 1820 ---- 70.60B 51.10A 51.10A 67.90 +15.40 52.50 136 1825 65.00 67.90B 49.00A 66.90B 65.30 +15.00 1 50.30 385 1830 ---- 65.30B 46.90A 46.90A 62.80 +14.60 2 48.20 6 169 1835 ---- 62.80B 44.90A 44.90A 60.30 +14.10 46.20 45 1840 ---- 60.30B 43.00A 43.00A 58.00 +13.80 44.20 126 1845 55.10 57.90B 41.20A 57.10B 55.70 +13.40 28 42.30 123 1850 52.60 55.70B 39.40A 55.50B 53.50 +13.00 70 40.50 251 1864 1855 ---- 53.50B 37.80A 37.80A 51.40 +12.60 38.80 233 1860 45.30 51.30B 36.20A 51.30B 49.30 +12.10 1 37.20 46 1865 ---- 49.30B 34.70A 34.70A 47.40 +11.80 35.60 1 1870 ---- 47.30B 33.20A 33.20A 45.50 +11.50 34.00 1 1875 ---- 45.40B 31.70A 31.70A 43.70 +11.10 1 32.60 18 506 1880 ---- 43.50B 30.50A 30.50A 41.90 +10.70 1 31.20 83 1885 ---- 41.80B 29.20A 29.20A 40.20 +10.40 38 29.80 1 2 1890 ---- 40.10B 27.90A 27.90A 38.60 +10.10 28.50 5 521 1895 ---- 38.40B 26.80A 26.80A 37.00 +9.70 27.30 50 73 1900 34.70 36.90B 25.60A 36.50B 35.50 +9.30 280 26.20 108 6454 1905 ---- 35.40B 24.50A 24.50A 34.10 +9.10 1 25.00 5 1910 32.00 34.00B 23.50A 34.00B 32.70 +8.70 1 24.00 13 1915 ---- 32.60B 22.50A 22.50A 31.40 +8.40 23.00 1920 31.00 31.30B 21.50A 31.30B 30.10 +8.10 1 22.00 9 1925 ---- 30.00B 20.60A 20.60A 28.90 +7.80 21.10 685 1930 ---- 28.90B 19.80A 19.80A 27.70 +7.50 20.20 100 1935 27.00 27.70B 19.00A 27.70B 26.60 +7.20 2 19.40 1 78 1940 26.10 26.60B 18.20A 26.60B 25.50 +6.90 8 18.60 7 55 1945 ---- 25.50B 17.40A 17.40A 24.40 +6.60 17.80 18 1950 22.00 24.50B 16.70A 24.50B 23.50 +6.40 21 17.10 2009 1955 ---- 23.50B 16.10A 16.10A 22.50 +6.10 16.40 5 1960 ---- 22.60B 15.40A 15.40A 21.60 +5.90 6 15.70 2 21 1965 ---- 21.60B 14.80A 14.80A 20.70 +5.60 15.10 20 1970 ---- 20.80B 14.20A 14.20A 19.90 +5.50 14.40 90 208 1975 ---- 19.90B 13.60A 13.60A 19.10 +5.20 13.90 773 1980 ---- 19.10B 13.10A 13.10A 18.40 +5.10 13.30 342 1985 ---- 18.40B 12.60A 12.60A 17.70 +4.90 12.80 24 1990 ---- 17.70B 12.10A 12.10A 17.00 +4.70 12.30 3 1995 ---- 17.00B 11.60A 11.60A 16.30 +4.50 11.80 24 2000 16.20 16.30B 11.10A 15.20A 15.70 +4.40 6 11.30 57 2494 2005 ---- 15.70B 10.70A 10.70A 15.10 +4.20 10.90 2010 ---- 15.10B 10.30A 10.30A 14.60 +4.10 11 10.50 4 116 2015 ---- 14.50B 9.90A 9.90A 14.00 +3.90 10.10 13 2020 ---- 14.00B 9.60A 9.60A 13.50 +3.80 9.70 2 85 2025 ---- 13.40B 9.20A 9.20A 13.00 +3.60 9.40 318 2030 ---- 12.90B 8.90A 8.90A 12.50 +3.50 9.00 8 2035 ---- 12.40B 8.50A 8.50A 12.10 +3.40 8.70 2040 ---- 12.00B 8.20A 8.20A 11.60 +3.20 8.40 190 2045 10.00 11.50B 7.90A 9.30A 11.20 +3.10 3 8.10 5 2050 9.80 11.10B 7.60A 11.10B 10.80 +3.00 6 7.80 858 2055 10.10 10.70B 7.40A 10.70B 10.40 +2.90 7 7.50 1 2060 10.20 10.30B 7.10A 10.30B 10.00 +2.70 8 7.30 3 35 2065 10.10 10.10 6.80A 9.50A 9.60 +2.60 2 7.00 2 2070 ---- 9.60B 6.60A 6.60A 9.30 +2.50 6.80 7 93 2075 ---- 9.20B 6.40A 6.40A 8.90 +2.40 6.50 120 2080 ---- 8.90B 6.10A 6.10A 8.60 +2.30 6.30 1 24 2085 ---- 8.60B 5.90A 5.90A 8.30 +2.20 6.10 1 2090 7.70 8.30 5.70A 8.30B 8.00 +2.10 37 5.90 71 2095 5.50 8.00B 5.50 8.00B 7.70 +2.10 4 5.60 7 2100 ---- 7.70B 5.30A 5.30A 7.50 +2.10 1 5.40 1 1511 2105 ---- 7.40B ---- 7.40B 7.20 +2.00 5.20 38 2110 ---- 7.20B 5.00A 5.00A 7.00 +1.90 5.10 1 63 2115 ---- 7.00B ---- 7.00B 6.70 +1.80 4.90 1 2120 ---- 6.70B ---- 6.70B 6.50 +1.80 4.70 68 2125 5.50 6.50B 5.50 6.50B 6.30 +1.80 3 4.50 44 2130 ---- 6.30B 4.30A 4.30A 6.10 +1.70 4.40 93 2135 ---- 6.00B ---- 6.00B 5.90 +1.70 4.20 1 2140 ---- 5.80B ---- 5.80B 5.70 +1.60 4.10 47 2145 ---- 5.60B ---- 5.60B 5.50 +1.60 3.90 2150 ---- 5.50B ---- 5.50B 5.40 +1.60 12 3.80 20 127 2155 5.00 5.30B 5.00 5.30B 5.20 +1.50 1 3.70 2160 ---- 5.10B ---- 5.10B 5.00 +1.40 3.60 74 2165 ---- 4.90B ---- 4.90B 4.90 +1.50 4 3.40 18 2170 4.20 4.80B 4.20 4.00A 4.70 +1.40 9 3.30 28 2175 ---- 4.60B ---- 4.60B 4.60 +1.40 3.20 8 57 2180 ---- 4.50B ---- 4.50B 4.40 +1.30 3.10 18 2185 ---- 4.30B ---- 4.30B 4.30 +1.30 1 3.00 2190 ---- 4.20B ---- 4.20B 4.20 +1.30 2.90 66 2195 ---- 4.00B ---- 4.00B 4.00 +1.20 2.80 20 2200 3.20 3.90B 3.20 3.10A 3.90 +1.20 50 2.70 20 1103 2205 ---- 3.80B ---- 3.80B 3.80 +1.20 2.60 15 2210 ---- 3.70B ---- 3.70B 3.70 +1.20 2.50 12 2215 ---- 3.50B ---- 3.50B 3.60 +1.10 2.50 2220 ---- 3.40B ---- 3.40B 3.50 +1.10 2.40 24 2225 ---- 3.30B ---- 3.30B 3.40 +1.10 2.30 28 2230 2.70 3.20B 2.70 3.20B 3.30 +1.10 2 2.20 20 2235 ---- 3.10B ---- 3.10B 3.20 +1.00 2.20 5 2240 ---- 3.00B ---- 3.00B 3.10 +1.00 2.10 14 2245 ---- 2.90B ---- 2.90B 3.00 +.90 2.10 7 2250 2.40 2.80B 2.40 2.80B 2.90 +.90 6 2.00 1706 2255 ---- 2.70B ---- 2.70B 2.80 +.90 1.90 2260 ---- 2.70B ---- 2.70B 2.70 +.80 1.90 15 2265 ---- 2.60B ---- 2.60B 2.70 +.90 1.80 2270 ---- 2.50B ---- 2.50B 2.60 +.80 1.80 2275 ---- 2.40B ---- 2.40B 2.50 +.80 1.70 119 2280 ---- 2.40B ---- 2.40B 2.40 +.70 1.70 130 2285 ---- 2.30B ---- 2.30B 2.40 +.80 1.60 6 2290 ---- 2.20B ---- 2.20B 2.30 +.70 1.60 2300 ---- 2.10B ---- 2.10B 2.20 +.70 1.50 8 1239 2310 ---- 2.00B ---- 2.00B 2.10 +.70 1.40 3 5 2320 ---- 1.90B ---- 1.90B 2.00 +.60 1.40 53 2325 ---- 1.80B ---- 1.80B 1.90 +.60 1.30 49 2330 ---- 1.80B ---- 1.80B 1.90 +.60 1.30 4 2340 ---- 1.70B ---- 1.70B 1.80 +.60 1.20 2350 1.50 1.60B 1.50 1.60B 1.70 +.50 1 1.20 12 544 2360 ---- 1.50B ---- 1.50B 1.60 +.50 1.10 6 2370 ---- 1.40B ---- 1.40B 1.50 +.40 1.10 103 2375 ---- 1.40B ---- 1.40B 1.50 +.40 1.10 2 71 2400 ---- 1.20B ---- 1.20B 1.30 +.40 .90 4 564 2425 ---- 1.10B ---- 1.10B 1.20 +.30 .90 62 2450 ---- 1.00B ---- 1.00B 1.00 +.20 .80 54 2475 ---- .90B ---- .90B .90 +.20 .70 2500 ---- .80B ---- .80B .80 +.10 .70 768 2525 ---- .70B ---- .70B .80 +.20 .60 59 2550 ---- .70B ---- .70B .70 +.10 .60 30 89 2700 ---- ---- ---- ---- .40 UNCH .40 30 535 3000 ---- ---- ---- ---- .30 +.10 .20 295 OG MAY23 Gold Option CALL 1000 ---- 860.10B 826.50A 826.50A 856.50 +28.00 828.50 1025 ---- 835.10B 801.50A 801.50A 831.50 +28.00 803.50 1050 ---- 810.20B 776.50A 776.50A 806.50 +28.00 778.50 1075 ---- 785.20B 751.40A 751.40A 781.50 +28.00 753.50 1100 ---- 760.30B 726.40A 726.40A 756.50 +28.00 728.50 1125 ---- 735.20B 701.60A 701.60A 731.50 +28.00 703.50 1150 ---- 710.10B 676.30A 676.30A 706.50 +28.00 678.50 1175 ---- 685.20B 651.30A 651.30A 681.50 +28.00 653.50 1200 ---- 660.30B 626.40A 626.40A 656.50 +28.00 628.50 1225 ---- 635.30B 601.40A 601.40A 631.50 +28.00 603.50 1250 ---- 610.40B 576.20A 576.20A 606.50 +28.00 578.50 2 1275 ---- 585.40B 551.40A 551.40A 581.50 +28.00 553.50 1300 ---- 560.40B 526.30A 526.30A 556.50 +28.00 528.50 9 1325 ---- 535.40B 501.30A 501.30A 531.50 +28.00 503.50 1350 ---- 510.50B 476.20A 476.20A 506.50 +28.00 478.50 1375 ---- 485.50B 451.20A 451.20A 481.50 +28.00 453.50 1380 ---- 480.40B 446.30A 446.30A 476.50 +28.00 448.50 1390 ---- 470.40B 436.30A 436.30A 466.50 +28.00 438.50 1400 ---- 460.50B 426.20A 426.20A 456.50 +28.00 428.50 1410 ---- 450.50B 416.20A 416.20A 446.50 +28.00 418.50 1420 ---- 440.60B 406.20A 406.20A 436.50 +28.00 408.50 1425 ---- 435.50B 401.20A 401.20A 431.50 +28.00 403.50 1430 ---- 430.50B 396.30A 396.30A 426.50 +28.00 398.50 1440 ---- 420.60B 386.30A 386.30A 416.50 +28.00 388.50 1450 ---- 411.90B 376.30A 376.30A 406.50 +27.90 378.60 1460 ---- 400.60B 366.30A 366.30A 396.50 +27.80 368.70 1470 ---- 390.60B 356.50A 356.50A 386.60 +27.80 358.80 1475 ---- 387.10B 351.60A 351.60A 381.60 +27.70 353.90 3 1480 ---- 380.70B 346.60A 346.60A 376.70 +27.80 348.90 1485 ---- 375.80B 341.70A 341.70A 371.70 +27.70 344.00 1490 ---- 370.90B 336.80A 336.80A 366.80 +27.70 339.10 1495 ---- 366.00B 331.90A 331.90A 361.90 +27.70 334.20 1500 ---- 362.40B 326.90A 326.90A 356.90 +27.60 329.30 1 1505 ---- 356.10B 322.10A 322.10A 352.00 +27.60 324.40 1510 ---- 351.20B 317.20A 317.20A 347.10 +27.60 319.50 1515 ---- 346.40B 312.10A 312.10A 342.20 +27.50 314.70 1520 ---- 341.50B 307.30A 307.30A 337.30 +27.50 309.80 1525 ---- 337.90B 302.60A 302.60A 332.40 +27.50 304.90 1530 ---- 331.70B 297.60A 297.60A 327.50 +27.40 300.10 1535 ---- 326.80B 292.80A 292.80A 322.70 +27.40 295.30 1540 ---- 322.00B 288.00A 288.00A 317.80 +27.30 290.50 1545 ---- 317.10B 283.20A 283.20A 313.00 +27.30 285.70 1550 ---- 313.60B 278.40A 278.40A 308.10 +27.20 280.90 2 8 1555 ---- 307.50B 273.60A 273.60A 303.30 +27.20 276.10 1560 ---- 302.70B 269.00A 269.00A 298.50 +27.20 271.30 1565 ---- 297.90B 264.10A 264.10A 293.70 +27.10 266.60 1570 ---- 293.10B 259.40A 259.40A 288.90 +27.10 261.80 1575 ---- 289.50B 254.70A 254.70A 284.10 +27.00 257.10 1 10 1580 ---- 283.50B 250.00A 250.00A 279.30 +26.90 252.40 1 1585 ---- 278.80B 245.30A 245.30A 274.60 +26.90 247.70 1590 ---- 274.00B 240.60A 240.60A 269.80 +26.80 243.00 1595 ---- 269.30B 236.00A 236.00A 265.10 +26.70 238.40 1 1600 265.20 265.70B 231.40A 265.70B 260.40 +26.70 1 233.70 1 1605 ---- 259.90B 226.80A 226.80A 255.70 +26.60 229.10 1610 ---- 255.20B 222.20A 222.20A 251.00 +26.50 224.50 2 1615 ---- 250.50B 217.60A 217.60A 246.30 +26.30 220.00 1620 ---- 245.80B 213.10A 213.10A 241.70 +26.30 215.40 1625 ---- 242.30B 208.80A 208.80A 237.10 +26.20 210.90 1630 ---- 236.50B 204.10A 204.10A 232.50 +26.10 206.40 2 1635 ---- 232.10B 199.60A 199.60A 227.90 +26.00 201.90 1 1640 ---- 227.50B 195.20A 195.20A 223.30 +25.80 197.50 1645 ---- 223.90B 190.80A 190.80A 218.80 +25.80 193.00 1650 ---- 219.30B 186.40A 186.40A 214.30 +25.60 188.70 1655 ---- 214.80B 182.00A 182.00A 209.80 +25.50 184.30 1660 ---- 210.30B 177.70A 177.70A 205.30 +25.30 180.00 6 1665 ---- 205.80B 173.40A 173.40A 200.90 +25.20 175.70 6 1670 ---- 201.40B 169.20A 169.20A 196.50 +25.10 171.40 8 1675 ---- 196.90B 165.00A 165.00A 192.10 +24.90 167.20 5 1680 ---- 192.60B 160.90A 160.90A 187.80 +24.70 163.10 8 1685 ---- 188.20B 156.70A 156.70A 183.50 +24.60 158.90 3 1690 175.00 183.90B 152.70A 183.90B 179.20 +24.40 1 154.80 6 1695 170.80 179.60B 148.70A 174.10A 174.90 +24.10 3 150.80 4 1700 164.40 175.30B 144.70A 175.30B 170.70 +23.90 4 146.80 28 1705 ---- 171.10B 140.80A 140.80A 166.60 +23.80 142.80 6 1710 ---- 166.90B 136.90A 136.90A 162.40 +23.50 138.90 1 1715 ---- 162.80B 133.10A 133.10A 158.40 +23.30 135.10 1 1720 ---- 158.70B 129.30A 129.30A 154.30 +23.00 131.30 4 1725 ---- 154.60B 125.60A 125.60A 150.30 +22.80 127.50 1730 ---- 150.60B 122.00A 122.00A 146.40 +22.60 123.80 1735 ---- 146.60B 118.40A 118.40A 142.50 +22.30 120.20 1740 ---- 142.70B 114.90A 114.90A 138.60 +22.00 116.60 4 1745 ---- 138.80B 111.40A 111.40A 134.90 +21.80 113.10 1750 ---- 135.00B 108.00A 108.00A 131.10 +21.40 109.70 286 1755 ---- 131.30B 104.70A 104.70A 127.40 +21.10 106.30 1760 ---- 127.60B 101.40A 101.40A 123.80 +20.80 103.00 1765 ---- 123.90B 98.20A 98.20A 120.30 +20.60 99.70 10 1770 ---- 120.30B 95.00A 95.00A 116.80 +20.30 96.50 1775 ---- 116.80B 92.00A 92.00A 113.30 +19.90 93.40 257 1780 ---- 113.40B 88.80A 88.80A 110.00 +19.60 90.40 1785 ---- 110.00B 85.80A 85.80A 106.60 +19.20 87.40 3 1790 ---- 106.60B 83.00A 83.00A 103.40 +18.80 84.60 1795 ---- 103.40B 80.20A 80.20A 100.20 +18.50 81.70 1800 ---- 100.20B 77.50A 77.50A 97.10 +18.10 79.00 220 1805 ---- 97.10B 74.80A 74.80A 94.10 +17.80 76.30 1810 ---- 94.00B 72.30A 72.30A 91.10 +17.40 73.70 1815 ---- 91.00B 69.80A 69.80A 88.20 +17.00 71.20 1 1820 ---- 88.10B 67.40A 67.40A 85.40 +16.70 68.70 1825 ---- 85.30B 65.00A 65.00A 82.60 +16.20 66.40 129 1830 ---- 82.50B 62.70A 62.70A 79.90 +15.90 64.00 22 1835 ---- 79.80B 60.60A 60.60A 77.30 +15.50 61.80 5 1840 ---- 77.20B 58.50A 58.50A 74.80 +15.20 59.60 10 1845 ---- 74.60B 56.40A 56.40A 72.30 +14.80 57.50 1850 ---- 72.10B 54.30A 54.30A 69.90 +14.40 55.50 629 1855 ---- 69.70B 52.50A 52.50A 67.60 +14.10 53.50 1860 ---- 67.40B 50.60A 50.60A 65.40 +13.80 51.60 1865 ---- 65.10B 48.80A 48.80A 63.20 +13.40 49.80 10 1870 ---- 62.90B 47.00A 47.00A 61.00 +13.00 48.00 7 1875 ---- 60.90B 45.40A 45.40A 59.00 +12.70 46.30 72 1880 ---- 58.90B 43.80A 43.80A 57.00 +12.30 44.70 1885 ---- 56.90B 42.20A 42.20A 55.10 +12.00 43.10 1890 ---- 54.90B 40.70A 40.70A 53.20 +11.70 41.50 7 1895 ---- 53.10B 39.20A 39.20A 51.40 +11.30 40.10 13 1900 ---- 51.30B 37.80A 37.80A 49.70 +11.10 38.60 610 1905 ---- 49.50B 36.60A 36.60A 48.00 +10.70 37.30 1 1910 ---- 47.90B 35.20A 35.20A 46.40 +10.40 36.00 1 4 1915 ---- 46.20B 34.00A 34.00A 44.80 +10.10 34.70 1920 ---- 44.70B 32.90A 32.90A 43.30 +9.80 33.50 6 1925 ---- 43.20B 31.60A 31.60A 41.90 +9.60 32.30 600 1930 ---- 41.70B 30.60A 30.60A 40.40 +9.20 31.20 11 1935 34.90 40.30B 29.50A 34.60A 39.10 +9.00 1 30.10 1940 ---- 39.00B 28.50A 28.50A 37.80 +8.80 29.00 1945 ---- 37.70B 27.50A 27.50A 36.50 +8.50 28.00 1950 35.00 36.70 26.50A 35.00A 35.30 +8.20 28 27.10 19 1955 ---- 35.20B 25.70A 25.70A 34.10 +7.90 26.20 8 1960 30.90 34.10B 24.80A 34.10B 33.00 +7.70 2 25.30 1 1965 ---- 32.90B 24.00A 24.00A 31.90 +7.50 24.40 10 1970 31.70 31.90B 23.10A 31.90B 30.90 +7.30 2 23.60 1975 ---- 30.80B 22.40A 22.40A 29.80 +7.00 22.80 65 1980 ---- 29.80B 21.70A 21.70A 28.90 +6.90 22.00 102 1985 ---- 28.80B 20.90A 20.90A 27.90 +6.60 21.30 1 1990 ---- 27.90B 20.30A 20.30A 27.00 +6.40 20.60 132 1995 ---- 27.00B 19.60A 19.60A 26.20 +6.30 19.90 2000 24.70 26.10B 18.90A 26.10B 25.30 +6.00 40 19.30 37 97 2005 ---- 25.20B 18.30A 18.30A 24.50 +5.80 18.70 6 2010 ---- 24.40B 17.70A 17.70A 23.70 +5.60 18.10 2015 ---- 23.60B 17.20A 17.20A 23.00 +5.50 17.50 2020 ---- 22.90B 16.60A 16.60A 22.20 +5.30 16.90 2025 ---- 22.20B 16.10A 16.10A 21.50 +5.10 16.40 23 2030 ---- 21.40B 15.60A 15.60A 20.90 +5.00 15.90 2 17 2035 ---- 20.80B 15.10A 15.10A 20.20 +4.80 15.40 2040 ---- 20.10B 14.60A 14.60A 19.60 +4.70 14.90 2045 ---- 19.50B 14.20A 14.20A 19.00 +4.60 14.40 3 2050 ---- 18.90B 13.70A 13.70A 18.40 +4.40 14.00 129 2055 ---- 18.30B 13.30A 13.30A 17.80 +4.30 13.50 1 2060 ---- 17.70B 12.90A 12.90A 17.30 +4.20 13.10 2065 ---- 17.20B 12.50A 12.50A 16.70 +4.00 12.70 2070 ---- 16.60B 12.10A 12.10A 16.20 +3.90 12.30 1 2075 ---- 16.10B 11.80A 11.80A 15.70 +3.80 11.90 2080 ---- 15.60B 11.40A 11.40A 15.30 +3.70 11.60 2085 ---- 15.20B 11.10A 11.10A 14.80 +3.60 11.20 30 2090 ---- 14.70B 10.80A 10.80A 14.40 +3.50 10.90 2095 ---- 14.30B 10.40A 10.40A 13.90 +3.40 10.50 2100 ---- 13.90B 10.10A 10.10A 13.50 +3.30 10.20 63 2105 ---- 13.50B 9.80A 9.80A 13.10 +3.20 9.90 4 2110 ---- 13.10B ---- 13.10B 12.70 +3.10 9.60 1 2115 ---- 12.70B ---- 12.70B 12.40 +3.10 9.30 6 2120 ---- 12.30B 9.00A 9.00A 12.00 +2.90 9.10 9 2125 ---- 12.00B ---- 12.00B 11.70 +2.90 8.80 1 2130 ---- 11.60B 8.50A 8.50A 11.30 +2.70 8.60 2135 ---- 11.30B ---- 11.30B 11.00 +2.70 8.30 2140 ---- 11.00B 8.00A 8.00A 10.70 +2.60 8.10 11 2145 ---- 10.70B ---- 10.70B 10.40 +2.60 7.80 2150 ---- 10.40B ---- 10.40B 10.10 +2.50 1 7.60 37 99 2155 ---- 10.10B ---- 10.10B 9.80 +2.40 7.40 2160 ---- 9.80B ---- 9.80B 9.50 +2.30 7.20 2165 ---- 9.50B ---- 9.50B 9.30 +2.30 7.00 2170 ---- 9.30B ---- 9.30B 9.00 +2.20 6.80 1 2175 8.00 9.00B 8.00 7.50A 8.80 +2.20 1 6.60 2180 ---- 8.80B ---- 8.80B 8.50 +2.10 6.40 12 2185 ---- 8.50B ---- 8.50B 8.30 +2.10 6.20 2190 ---- 8.30B ---- 8.30B 8.10 +2.00 6.10 8 2195 ---- 8.10B ---- 8.10B 7.90 +2.00 5.90 2200 ---- 7.90B ---- 7.90B 7.60 +1.90 5.70 60 2205 ---- 7.60B ---- 7.60B 7.40 +1.80 5.60 2210 ---- 7.40B ---- 7.40B 7.20 +1.80 5.40 35 2215 ---- 7.20B ---- 7.20B 7.10 +1.80 5.30 1 2220 ---- 7.00B ---- 7.00B 6.90 +1.70 5.20 34 2225 ---- 6.90B ---- 6.90B 6.70 +1.70 5.00 32 2230 ---- 6.70B ---- 6.70B 6.50 +1.60 4.90 51 2235 ---- 6.50B ---- 6.50B 6.30 +1.50 4.80 2240 ---- 6.30B ---- 6.30B 6.20 +1.60 4.60 36 2245 ---- 6.20B ---- 6.20B 6.00 +1.50 4.50 2250 5.80 6.00B 5.80 6.00B 5.90 +1.50 1 4.40 37 2255 ---- 5.90B ---- 5.90B 5.70 +1.40 4.30 2260 ---- 5.70B ---- 5.70B 5.60 +1.40 4.20 1 2265 ---- 5.60B ---- 5.60B 5.40 +1.30 4.10 2270 ---- 5.40B ---- 5.40B 5.30 +1.30 4.00 1 1 2275 ---- 5.30B ---- 5.30B 5.20 +1.30 3.90 7 2280 ---- 5.20B ---- 5.20B 5.10 +1.30 3.80 2290 ---- 4.90B ---- 4.90B 4.80 +1.20 3.60 2300 ---- 4.70B ---- 4.70B 4.60 +1.20 3.40 64 2310 ---- 4.50B ---- 4.50B 4.40 +1.10 3.30 1 2320 4.10 4.20B 4.10 4.20B 4.20 +1.10 1 3.10 9 2325 ---- 4.10B ---- 4.10B 4.10 +1.00 3.10 2330 ---- 4.00B ---- 4.00B 4.00 +1.00 3.00 2340 ---- 3.80B ---- 3.80B 3.80 +.90 2.90 1 2350 ---- 3.70B ---- 3.70B 3.60 +.90 2.70 7 2360 ---- 3.50B ---- 3.50B 3.50 +.90 2.60 1 2370 ---- 3.30B ---- 3.30B 3.30 +.80 2.50 2375 ---- 3.30B ---- 3.30B 3.30 +.90 2.40 30 2400 2.10 2.90B 2.10 2.90B 2.90 +.70 12 2.20 73 2425 ---- 2.60B ---- 2.60B 2.60 +.60 2.00 31 2450 ---- 2.30B ---- 2.30B 2.40 +.60 1.80 10 32 2475 ---- 2.10B ---- 2.10B 2.20 +.60 1.60 2500 ---- 1.90B ---- 1.90B 2.00 +.50 1.50 32 2525 ---- 1.70B ---- 1.70B 1.80 +.40 1.40 2550 1.60 1.60 1.50 1.60B 1.60 +.30 17 1.30 20 2750 .90 .90 .90 .90 .90 +.20 10 .70 39 OG JUN23 Gold Option CALL 1000 ---- 859.10B 827.20A 827.20A 856.50 +28.00 828.50 1025 ---- 834.20B 802.00A 802.00A 831.50 +28.00 803.50 1050 ---- 809.60B 777.10A 777.10A 806.50 +28.00 778.50 1060 ---- 799.60B 767.00A 767.00A 796.50 +28.00 768.50 1070 ---- 789.60B 757.00A 757.00A 786.50 +28.00 758.50 1075 ---- 784.60B 752.00A 752.00A 781.50 +28.00 753.50 1080 ---- 779.30B 746.90A 746.90A 776.50 +28.00 748.50 1090 ---- 769.70B 736.90A 736.90A 766.50 +28.00 738.50 1100 ---- 759.70B 727.00A 727.00A 756.50 +28.00 728.50 1110 ---- 749.70B 717.10A 717.10A 746.50 +28.00 718.50 1120 ---- 739.70B 706.90A 706.90A 736.50 +28.00 708.50 1125 ---- 734.70B 701.90A 701.90A 731.50 +28.00 703.50 1130 ---- 729.70B 696.90A 696.90A 726.50 +28.00 698.50 1140 ---- 719.80B 686.80A 686.80A 716.50 +28.00 688.50 1150 ---- 709.80B 677.00A 677.00A 706.50 +28.00 678.50 1155 ---- 704.80B 671.90A 671.90A 701.50 +28.00 673.50 1160 ---- 699.80B 667.00A 667.00A 696.50 +28.00 668.50 1165 ---- 694.80B 662.00A 662.00A 691.50 +28.00 663.50 1170 ---- 689.80B 656.80A 656.80A 686.50 +28.00 658.50 1175 ---- 684.80B 651.80A 651.80A 681.50 +28.00 653.50 1180 ---- 679.80B 646.80A 646.80A 676.50 +28.00 648.50 1185 ---- 674.80B 641.80A 641.80A 671.50 +28.00 643.50 1190 ---- 669.40B 636.80A 636.80A 666.50 +28.00 638.50 1195 ---- 664.80B 631.90A 631.90A 661.50 +28.00 633.50 1200 ---- 659.90B 626.90A 626.90A 656.50 +28.00 628.50 1205 ---- 654.90B 621.80A 621.80A 651.50 +28.00 623.50 1210 ---- 649.90B 616.90A 616.90A 646.50 +28.00 618.50 1215 ---- 644.90B 611.90A 611.90A 641.50 +28.00 613.50 1220 ---- 639.90B 606.90A 606.90A 636.50 +28.00 608.50 1225 ---- 634.90B 601.90A 601.90A 631.50 +28.00 603.50 1230 ---- 629.90B 596.90A 596.90A 626.50 +28.00 598.50 1235 ---- 624.90B 591.70A 591.70A 621.50 +28.00 593.50 1240 ---- 619.90B 586.70A 586.70A 616.50 +28.00 588.50 1245 ---- 614.90B 581.70A 581.70A 611.50 +28.00 583.50 1250 ---- 610.00B 576.80A 576.80A 606.50 +28.00 578.50 1255 ---- 604.90B 571.90A 571.90A 601.50 +28.00 573.50 1260 ---- 599.90B 566.70A 566.70A 596.50 +28.00 568.50 1265 ---- 595.00B 561.90A 561.90A 591.50 +28.00 563.50 1270 ---- 589.80B 556.70A 556.70A 586.50 +28.00 558.50 1275 ---- 585.00B 551.90A 551.90A 581.50 +28.00 553.50 1280 ---- 580.00B 546.80A 546.80A 576.50 +28.00 548.50 1285 ---- 574.80B 541.90A 541.90A 571.50 +28.00 543.50 1290 ---- 569.80B 536.80A 536.80A 566.50 +28.00 538.50 1295 ---- 565.00B 531.80A 531.80A 561.50 +28.00 533.50 1300 ---- 560.00B 526.60A 526.60A 556.50 +28.00 528.50 1305 ---- 554.90B 521.60A 521.60A 551.50 +28.00 523.50 1310 ---- 550.00B 516.60A 516.60A 546.50 +28.00 518.50 1315 ---- 545.00B 511.60A 511.60A 541.50 +28.00 513.50 1320 ---- 540.00B 506.60A 506.60A 536.50 +28.00 508.50 1325 ---- 535.10B 501.60A 501.60A 531.50 +28.00 503.50 1330 ---- 530.10B 496.60A 496.60A 526.50 +28.00 498.50 1335 ---- 524.90B 491.80A 491.80A 521.50 +28.00 493.50 1340 ---- 519.90B 486.60A 486.60A 516.50 +28.00 488.50 1345 ---- 515.00B 481.70A 481.70A 511.50 +28.00 483.50 1350 ---- 510.10B 476.50A 476.50A 506.50 +28.00 478.50 1355 ---- 505.00B 471.70A 471.70A 501.50 +28.00 473.50 1360 ---- 500.10B 466.50A 466.50A 496.50 +28.00 468.50 1365 ---- 495.00B 461.50A 461.50A 491.50 +28.00 463.50 1370 ---- 490.10B 456.50A 456.50A 486.50 +28.00 458.50 1375 ---- 485.10B 451.50A 451.50A 481.50 +28.00 453.50 1380 ---- 480.20B 446.60A 446.60A 476.50 +28.00 448.50 1385 ---- 475.30B 441.50A 441.50A 471.50 +28.00 443.50 1390 ---- 470.30B 436.60A 436.60A 466.50 +28.00 438.50 1395 ---- 465.00B 431.60A 431.60A 461.50 +28.00 433.50 1400 458.20 461.80B 426.60A 458.10A 456.50 +28.00 86 428.50 86 1405 ---- 455.20B 421.60A 421.60A 451.50 +28.00 423.50 1410 ---- 450.00B 416.60A 416.60A 446.50 +28.00 418.50 1415 ---- 445.20B 411.60A 411.60A 441.50 +27.90 413.60 1420 ---- 440.10B 406.60A 406.60A 436.50 +27.90 408.60 1425 ---- 436.90B 401.60A 401.60A 431.50 +27.90 403.60 1430 ---- 430.30B 396.70A 396.70A 426.60 +27.90 398.70 1435 ---- 425.20B 391.70A 391.70A 421.60 +27.90 393.70 1440 ---- 420.10B 386.90A 386.90A 416.60 +27.80 388.80 1445 ---- 415.30B 382.00A 382.00A 411.70 +27.80 383.90 1450 ---- 412.20B 377.10A 377.10A 406.70 +27.80 378.90 1455 ---- 405.40B 372.20A 372.20A 401.80 +27.80 374.00 1460 ---- 400.60B 367.20A 367.20A 396.90 +27.80 369.10 1465 ---- 395.80B 362.20A 362.20A 391.90 +27.70 364.20 1470 ---- 390.90B 357.30A 357.30A 387.00 +27.70 359.30 1475 ---- 387.60B 352.40A 352.40A 382.10 +27.70 354.40 3 1480 ---- 381.10B 347.40A 347.40A 377.20 +27.60 349.60 1485 ---- 376.20B 342.60A 342.60A 372.30 +27.60 344.70 200 1490 ---- 371.30B 337.70A 337.70A 367.40 +27.50 339.90 1495 ---- 366.40B 332.90A 332.90A 362.60 +27.60 335.00 1500 358.50 363.20B 328.10A 363.00B 357.70 +27.50 357 330.20 8 1505 ---- 356.60B 323.30A 323.30A 352.80 +27.40 325.40 1510 ---- 351.50B 318.50A 318.50A 348.00 +27.40 320.60 1515 ---- 347.10B 313.70A 313.70A 343.10 +27.30 315.80 1520 ---- 342.30B 308.90A 308.90A 338.30 +27.30 311.00 1525 317.80 339.00B 304.10A 339.00B 333.50 +27.30 2 306.20 3 15 1530 ---- 332.70B 299.40A 299.40A 328.70 +27.20 301.50 1535 ---- 327.80B 294.80A 294.80A 323.90 +27.20 296.70 1540 ---- 323.10B 289.90A 289.90A 319.10 +27.10 292.00 1545 ---- 318.30B 285.20A 285.20A 314.40 +27.10 287.30 1550 ---- 315.00B 280.50A 280.50A 309.60 +27.00 282.60 1 16 1555 ---- 308.60B 275.90A 275.90A 304.90 +27.00 277.90 1560 ---- 304.10B 271.20A 271.20A 300.10 +26.90 273.20 1565 ---- 299.40B 266.50A 266.50A 295.40 +26.80 268.60 1570 ---- 294.70B 261.90A 261.90A 290.70 +26.70 264.00 1 1575 ---- 291.30B 257.30A 257.30A 286.00 +26.70 259.30 4 1580 ---- 285.20B 252.90A 252.90A 281.40 +26.60 254.80 1585 ---- 280.70B 248.20A 248.20A 276.70 +26.50 250.20 2 1590 ---- 276.00B 243.60A 243.60A 272.10 +26.50 245.60 2 1595 ---- 271.40B 239.10A 239.10A 267.50 +26.40 241.10 1600 265.80 268.10B 234.50A 265.90B 262.90 +26.30 1 236.60 2 1605 ---- 262.30B 230.10A 230.10A 258.30 +26.20 232.10 6 1610 ---- 257.70B 225.60A 225.60A 253.70 +26.10 227.60 1615 ---- 253.50B 221.20A 221.20A 249.20 +26.00 223.20 1 1620 ---- 249.70B 216.80A 216.80A 244.70 +25.90 218.80 1625 ---- 245.20B 212.40A 212.40A 240.20 +25.80 214.40 1630 ---- 240.70B 208.00A 208.00A 235.70 +25.60 210.10 1 1635 ---- 236.20B 203.70A 203.70A 231.30 +25.60 205.70 1640 ---- 231.80B 199.40A 199.40A 226.90 +25.50 201.40 1645 ---- 227.30B 195.20A 195.20A 222.50 +25.30 197.20 1650 ---- 222.90B 190.90A 190.90A 218.10 +25.10 193.00 1 1655 ---- 218.60B 186.80A 186.80A 213.80 +25.00 188.80 1660 ---- 214.20B 182.70A 182.70A 209.50 +24.90 184.60 50 1665 ---- 209.90B 178.50A 178.50A 205.20 +24.70 180.50 30 1670 ---- 205.60B 174.40A 174.40A 200.90 +24.50 176.40 90 1675 ---- 201.30B 170.40A 170.40A 196.70 +24.30 172.40 313 1680 ---- 197.10B 166.40A 166.40A 192.50 +24.20 168.30 2 1685 188.10 192.90B 162.40A 191.00B 188.40 +24.00 4 164.40 1 1690 181.40 188.70B 158.50A 186.80B 184.30 +23.80 3 160.50 1695 172.40 184.60B 154.70A 182.70B 180.20 +23.60 2 156.60 2 1700 ---- 180.40B 150.90A 150.90A 176.20 +23.50 152.70 1269 1705 ---- 176.40B 147.10A 147.10A 172.20 +23.20 149.00 1710 ---- 172.40B 143.50A 143.50A 168.20 +23.00 145.20 1715 161.50 168.50B 139.90A 168.50B 164.30 +22.80 1 141.50 5 1720 157.10 164.60B 136.30A 164.60B 160.50 +22.60 1 137.90 1725 153.30 160.70B 132.80A 160.70B 156.60 +22.30 1 134.30 80 1730 ---- 156.80B 129.30A 129.30A 152.90 +22.10 130.80 1 1735 ---- 153.00B 125.90A 125.90A 149.20 +21.90 127.30 200 1740 ---- 149.30B 122.50A 122.50A 145.50 +21.60 123.90 1 1745 ---- 145.60B 119.20A 119.20A 141.90 +21.30 120.60 20 1750 ---- 141.90B 115.90A 115.90A 138.30 +21.00 3 117.30 1059 1755 ---- 138.40B 112.70A 112.70A 134.80 +20.70 114.10 1760 ---- 134.80B 109.60A 109.60A 131.40 +20.50 110.90 30 1765 ---- 131.30B 106.50A 106.50A 128.00 +20.20 107.80 21 1770 ---- 127.90B 103.30A 103.30A 124.60 +19.90 104.70 2 1775 ---- 124.60B 100.30A 100.30A 121.40 +19.60 101.80 219 1780 ---- 121.30B 97.40A 97.40A 118.10 +19.20 98.90 1785 ---- 118.00B 94.60A 94.60A 115.00 +19.00 96.00 1790 ---- 114.90B 91.80A 91.80A 111.90 +18.70 93.20 11 1795 ---- 111.70B 89.10A 89.10A 108.80 +18.30 90.50 1800 ---- 108.70B 86.50A 86.50A 105.90 +18.00 8 87.90 1 1617 1805 ---- 105.70B 84.00A 84.00A 102.90 +17.60 85.30 13 1810 ---- 102.80B 81.50A 81.50A 100.10 +17.30 82.80 47 1815 ---- 99.90B 79.10A 79.10A 97.30 +17.00 80.30 20 40 1820 ---- 97.10B 76.70A 76.70A 94.60 +16.60 78.00 58 1825 ---- 94.40B 74.40A 74.40A 91.90 +16.20 75 75.70 15 227 1830 ---- 91.70B 72.20A 72.20A 89.30 +15.90 73.40 10 50 1835 ---- 89.10B 70.00A 70.00A 86.80 +15.60 71.20 1840 ---- 86.70B 67.90A 67.90A 84.40 +15.30 4 69.10 35 1845 ---- 84.20B 65.90A 65.90A 82.00 +15.00 67.00 5 1850 69.00 81.80B 63.90A 81.80B 79.60 +14.60 95 65.00 5 4175 1855 ---- 79.50B 62.00A 62.00A 77.30 +14.30 63.00 7 1860 ---- 77.20B 60.10A 60.10A 75.10 +14.00 61.10 2 1865 ---- 74.80B 58.20A 58.20A 72.90 +13.60 59.30 18 1870 ---- 72.70B 56.50A 56.50A 70.80 +13.30 57.50 13 1875 ---- 70.60B 54.70A 54.70A 68.80 +13.10 55.70 211 1880 ---- 68.50B 53.10A 53.10A 66.80 +12.80 4 54.00 14 1885 ---- 66.60B 51.50A 51.50A 64.90 +12.50 52.40 1890 ---- 64.60B 49.90A 49.90A 63.00 +12.20 50.80 1895 ---- 62.80B 48.40A 48.40A 61.20 +11.90 49.30 1900 60.80 61.00B 46.90A 60.80 59.40 +11.60 77 47.80 3936 1905 ---- 59.20B 45.50A 45.50A 57.70 +11.40 46.30 14 1910 ---- 57.50B 44.20A 44.20A 56.00 +11.00 45.00 5 1915 ---- 55.80B 42.90A 42.90A 54.40 +10.80 43.60 1 1920 ---- 54.20B 41.60A 41.60A 52.80 +10.50 4 42.30 1 20 1925 ---- 52.70B 40.40A 40.40A 51.30 +10.20 41.10 243 1930 ---- 51.20B 39.20A 39.20A 49.90 +10.00 39.90 47 1935 ---- 49.80B 38.10A 38.10A 48.50 +9.80 38.70 28 1940 ---- 48.40B 37.00A 37.00A 47.10 +9.50 4 37.60 15 1945 ---- 47.00B 35.90A 35.90A 45.80 +9.30 36.50 14 1950 ---- 45.70B 34.90A 34.90A 44.50 +9.10 5 35.40 8568 1955 43.90 44.40B 33.90A 44.20B 43.20 +8.80 84 34.40 10 1960 ---- 43.20B 32.90A 32.90A 42.00 +8.60 33.40 14 1965 ---- 42.00B 32.00A 32.00A 40.90 +8.40 32.50 1970 ---- 40.80B 31.10A 31.10A 39.80 +8.30 31.50 1975 ---- 39.70B 30.20A 30.20A 38.70 +8.10 30.60 33 1980 38.50 38.60B 29.30A 38.50 37.60 +7.80 1 29.80 41 1985 ---- 37.50B 28.50A 28.50A 36.60 +7.70 28.90 1990 ---- 36.50B 27.70A 27.70A 35.60 +7.50 28.10 1995 ---- 35.60B 27.00A 27.00A 34.60 +7.30 27.30 2000 33.00 34.80 26.20A 34.50B 33.70 +7.10 1146 26.60 1 5935 2005 ---- 33.70B 25.50A 25.50A 32.80 +7.00 25.80 40 2010 ---- 32.80B 24.80A 24.80A 31.90 +6.80 25.10 12 2015 ---- 31.90B 24.20A 24.20A 31.00 +6.60 24.40 4 4 2020 ---- 31.00B 23.50A 23.50A 30.10 +6.30 23.80 4 493 2025 ---- 30.10B 22.90A 22.90A 29.30 +6.20 23.10 123 2030 ---- 29.30B 22.30A 22.30A 28.50 +6.00 22.50 1 2035 ---- 28.50B 21.70A 21.70A 27.80 +5.90 21.90 1 2040 ---- 27.70B 21.10A 21.10A 27.00 +5.70 21.30 2 2045 ---- 27.00B 20.50A 20.50A 26.30 +5.50 20.80 2050 ---- 26.30B 20.00A 20.00A 25.60 +5.40 1 20.20 1722 2055 ---- 25.60B 19.40A 19.40A 25.00 +5.30 19.70 1 2060 ---- 24.90B 18.90A 18.90A 24.30 +5.10 19.20 16 2065 ---- 24.20B 18.40A 18.40A 23.70 +5.00 18.70 2070 ---- 23.60B 18.00A 18.00A 23.10 +4.90 18.20 4 2075 ---- 23.00B 17.50A 17.50A 22.50 +4.80 17.70 627 2080 ---- 22.50B 17.10A 17.10A 21.90 +4.60 17.30 2085 ---- 21.90B 16.60A 16.60A 21.40 +4.60 16.80 9 2090 ---- 21.40B 16.20A 16.20A 20.90 +4.50 16.40 2095 ---- 20.80B 15.80A 15.80A 20.40 +4.40 16.00 5 2100 18.00 20.40B 15.40A 20.40B 19.90 +4.30 14 15.60 1870 2105 ---- 19.90B 15.10A 15.10A 19.40 +4.20 15.20 2110 ---- 19.40B 14.70A 14.70A 18.90 +4.10 14.80 6 2115 ---- 18.90B 14.30A 14.30A 18.40 +3.90 14.50 5 2120 ---- 18.50B 14.00A 14.00A 18.00 +3.90 14.10 5 2125 ---- 18.00B 13.60A 13.60A 17.60 +3.80 13.80 74 2130 17.50 17.60B 13.30A 17.10A 17.20 +3.80 1 13.40 3 2135 ---- 17.20B 13.00A 13.00A 16.70 +3.60 13.10 7 2140 16.80 16.80 12.70A 16.30A 16.30 +3.50 4 12.80 2145 ---- 16.40B 12.40A 12.40A 16.00 +3.50 12.50 2150 15.60 16.00B 12.10A 15.20A 15.60 +3.40 4 12.20 1230 2155 ---- 15.60B 11.80A 11.80A 15.20 +3.30 11.90 5 2160 ---- 15.20B 11.50A 11.50A 14.90 +3.30 11.60 2165 ---- 14.90B ---- 14.90B 14.50 +3.20 11.30 6 2170 14.40 14.60 11.00A 14.20A 14.20 +3.10 14 11.10 2 2175 14.30 14.30 14.30 14.30 13.80 +3.00 7 10.80 45 2180 ---- 13.90B 10.50A 10.50A 13.50 +2.90 10.60 10 2185 ---- 13.50B ---- 13.50B 13.20 +2.90 10.30 2190 ---- 13.30B 10.00A 10.00A 12.90 +2.80 10.10 1 2195 ---- 12.90B 9.80A 9.80A 12.60 +2.70 9.90 2200 ---- 12.70B ---- 12.70B 12.30 +2.70 2 9.60 1655 2205 ---- 12.30B ---- 12.30B 12.00 +2.60 9.40 2210 10.40 12.10B 10.40 12.10B 11.70 +2.50 1 9.20 2215 ---- 11.80B ---- 11.80B 11.50 +2.50 9.00 13 2220 ---- 11.50B ---- 11.50B 11.20 +2.40 8.80 1 2225 ---- 11.30B ---- 11.30B 11.00 +2.40 8.60 2230 ---- 11.00B ---- 11.00B 10.70 +2.30 8.40 2235 ---- 10.80B ---- 10.80B 10.50 +2.30 8.20 2240 ---- 10.50B ---- 10.50B 10.30 +2.30 8.00 11 2245 ---- 10.30B ---- 10.30B 10.00 +2.20 7.80 268 2250 ---- 10.10B ---- 10.10B 9.80 +2.10 7.70 634 2255 ---- 9.90B ---- 9.90B 9.60 +2.10 7.50 2260 ---- 9.60B ---- 9.60B 9.40 +2.10 7.30 2265 ---- 9.40B ---- 9.40B 9.20 +2.00 7.20 2270 ---- 9.20B ---- 9.20B 9.00 +2.00 7.00 36 2275 ---- 9.00B ---- 9.00B 8.90 +2.00 6.90 21 2280 ---- 8.80B ---- 8.80B 8.70 +2.00 6.70 2285 ---- 8.70B ---- 8.70B 8.50 +1.90 6.60 5 2290 ---- 8.50B ---- 8.50B 8.30 +1.80 6.50 2295 ---- 8.30B ---- 8.30B 8.20 +1.90 6.30 4 2300 ---- 8.20B ---- 8.20B 8.00 +1.80 6.20 648 2305 ---- 8.00B ---- 8.00B 7.80 +1.70 6.10 2310 ---- 7.80B ---- 7.80B 7.70 +1.80 5.90 2315 ---- 7.60B ---- 7.60B 7.50 +1.70 5.80 2320 ---- 7.50B ---- 7.50B 7.40 +1.70 5.70 1 2325 ---- 7.30B ---- 7.30B 7.20 +1.60 5.60 2330 ---- 7.20B ---- 7.20B 7.10 +1.60 5.50 2335 ---- 7.00B ---- 7.00B 7.00 +1.60 5.40 2340 ---- 6.90B ---- 6.90B 6.80 +1.60 5.20 2350 ---- 6.60B ---- 6.60B 6.60 +1.60 5.00 16 2360 6.10 6.30B 6.10 6.30B 6.30 +1.50 1 4.80 2 2370 ---- 6.10B ---- 6.10B 6.10 +1.50 4.60 2375 ---- 6.00B ---- 6.00B 6.00 +1.40 4.60 25 2380 ---- 5.90B ---- 5.90B 5.80 +1.30 4.50 1 2390 ---- 5.60B ---- 5.60B 5.60 +1.30 4.30 2400 ---- 5.40B ---- 5.40B 5.40 +1.30 4.10 858 2410 ---- 5.20B ---- 5.20B 5.20 +1.20 4.00 2420 ---- 5.10B ---- 5.10B 5.00 +1.20 3.80 2425 ---- 4.90B ---- 4.90B 4.90 +1.10 3.80 2 2430 ---- 4.80B ---- 4.80B 4.80 +1.10 3.70 1 2440 ---- 4.70B ---- 4.70B 4.70 +1.10 3.60 5 2450 ---- 4.50B ---- 4.50B 4.50 +1.10 3.40 25 2475 ---- 4.10B ---- 4.10B 4.10 +1.00 3.10 2500 ---- 3.80B ---- 3.80B 3.80 +.90 2.90 1239 2525 ---- 3.40B ---- 3.40B 3.40 +.70 2.70 2550 ---- 3.20B ---- 3.20B 3.20 +.70 2.50 45 2575 ---- 2.90B ---- 2.90B 2.90 +.60 2.30 5 2600 ---- 2.70B ---- 2.70B 2.70 +.60 2.10 1306 2625 ---- 2.40B ---- 2.40B 2.50 +.50 2.00 10 2700 ---- 2.00B ---- 2.00B 2.10 +.50 1.60 758 2850 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 64 2900 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 13 3000 ---- 1.00B ---- 1.00B 1.10 +.30 1 .80 1779 850 ---- 1009.00B 977.60A 977.60A 1006.50 +28.00 978.50 875 ---- 984.10B 952.40A 952.40A 981.50 +28.00 953.50 900 ---- 959.00B 927.60A 927.60A 956.50 +28.00 928.50 925 ---- 934.00B 902.40A 902.40A 931.50 +28.00 903.50 950 ---- 909.10B 877.30A 877.30A 906.50 +28.00 878.50 975 ---- 884.10B 852.30A 852.30A 881.50 +28.00 853.50 OG JLY23 Gold Option CALL 1200 ---- 675.20B 642.90A 642.90A 672.40 +27.90 644.50 1225 ---- 650.00B 617.90A 617.90A 647.40 +27.90 619.50 1250 ---- 625.30B 592.80A 592.80A 622.40 +27.90 594.50 1275 ---- 599.90B 567.90A 567.90A 597.40 +27.90 569.50 1300 ---- 575.40B 542.60A 542.60A 572.40 +27.90 544.50 2 1325 ---- 550.40B 517.60A 517.60A 547.40 +27.90 519.50 1350 ---- 525.50B 492.50A 492.50A 522.40 +27.90 494.50 1375 ---- 502.10B 467.50A 467.50A 497.40 +27.90 469.50 1390 ---- 485.40B 452.50A 452.50A 482.40 +27.90 454.50 1400 ---- 477.20B 442.60A 442.60A 472.40 +27.80 444.60 1410 ---- 465.40B 432.70A 432.70A 462.40 +27.80 434.60 4 1420 ---- 455.40B 422.70A 422.70A 452.50 +27.80 424.70 1425 ---- 452.50B 418.00A 418.00A 447.50 +27.70 419.80 1430 ---- 445.60B 412.80A 412.80A 442.50 +27.70 414.80 2 1440 ---- 435.50B 403.00A 403.00A 432.70 +27.70 405.00 1450 ---- 427.80B 393.20A 393.20A 422.80 +27.60 395.20 1460 ---- 415.90B 383.60A 383.60A 413.00 +27.60 385.40 1470 ---- 406.40B 373.70A 373.70A 403.20 +27.50 375.70 1475 ---- 403.40B 368.80A 368.80A 398.30 +27.50 370.80 1480 ---- 396.70B 364.00A 364.00A 393.40 +27.40 366.00 1 1490 ---- 387.00B 354.60A 354.60A 383.70 +27.40 356.30 1 1495 ---- 382.10B 349.50A 349.50A 378.90 +27.40 351.50 1500 ---- 379.10B 344.90A 344.90A 374.00 +27.30 346.70 1 1505 ---- 372.60B 340.00A 340.00A 369.20 +27.30 341.90 1510 ---- 367.80B 335.50A 335.50A 364.40 +27.20 337.20 1 1515 ---- 363.30B 330.80A 330.80A 359.60 +27.20 332.40 1520 ---- 358.20B 325.70A 325.70A 354.80 +27.10 327.70 1525 ---- 355.10B 321.00A 321.00A 350.00 +27.00 323.00 1530 ---- 348.60B 316.60A 316.60A 345.30 +27.10 318.20 1 1535 ---- 344.00B 311.80A 311.80A 340.50 +27.00 313.50 1540 ---- 339.10B 306.90A 306.90A 335.80 +26.90 308.90 1545 ---- 334.50B 302.30A 302.30A 331.00 +26.80 304.20 1550 ---- 331.30B 297.80A 297.80A 326.30 +26.80 299.50 1555 ---- 325.20B 293.00A 293.00A 321.60 +26.70 294.90 1560 ---- 320.20B 288.30A 288.30A 316.90 +26.60 290.30 1565 ---- 315.80B 283.80A 283.80A 312.30 +26.60 285.70 1 1570 ---- 311.10B 279.30A 279.30A 307.60 +26.50 281.10 1575 ---- 307.90B 274.60A 274.60A 303.00 +26.50 276.50 1580 ---- 301.80B 270.20A 270.20A 298.30 +26.30 272.00 1585 ---- 297.10B 265.90A 265.90A 293.70 +26.20 267.50 1590 ---- 292.50B 261.10A 261.10A 289.10 +26.10 263.00 1595 ---- 287.90B 256.60A 256.60A 284.60 +26.10 258.50 1600 ---- 284.80B 252.20A 252.20A 280.00 +26.00 254.00 1605 ---- 280.10B 247.70A 247.70A 275.50 +25.90 249.60 1610 ---- 275.70B 243.60A 243.60A 271.00 +25.80 245.20 1615 ---- 271.20B 238.90A 238.90A 266.50 +25.70 240.80 1620 ---- 266.70B 234.60A 234.60A 262.00 +25.60 236.40 1625 ---- 262.30B 230.20A 230.20A 257.60 +25.50 232.10 1630 ---- 257.80B 225.80A 225.80A 253.20 +25.40 227.80 1635 ---- 253.40B 221.60A 221.60A 248.80 +25.30 223.50 1640 ---- 249.00B 217.30A 217.30A 244.40 +25.10 219.30 1645 ---- 244.60B 213.10A 213.10A 240.10 +25.10 215.00 1650 ---- 240.20B 208.90A 208.90A 235.70 +24.90 210.80 1655 ---- 235.90B 204.90A 204.90A 231.40 +24.70 206.70 1660 ---- 231.60B 200.80A 200.80A 227.20 +24.60 202.60 1665 ---- 227.30B 196.90A 196.90A 223.00 +24.50 198.50 1670 ---- 223.10B 192.80A 192.80A 218.80 +24.40 194.40 1 1675 ---- 218.90B 188.60A 188.60A 214.60 +24.20 190.40 1680 ---- 214.70B 184.60A 184.60A 210.50 +24.10 186.40 30 1685 ---- 210.50B 180.70A 180.70A 206.40 +23.90 182.50 1 1690 ---- 206.40B 176.80A 176.80A 202.30 +23.70 178.60 1695 ---- 202.30B 173.00A 173.00A 198.30 +23.60 174.70 1700 ---- 198.30B 169.20A 169.20A 194.30 +23.40 170.90 9 1705 ---- 194.20B 165.40A 165.40A 190.30 +23.10 167.20 1710 ---- 190.30B 161.70A 161.70A 186.40 +23.00 163.40 1715 ---- 186.30B 158.10A 158.10A 182.50 +22.80 159.70 1720 ---- 182.40B 154.50A 154.50A 178.70 +22.60 156.10 1725 ---- 178.60B 151.20A 151.20A 174.90 +22.40 152.50 1730 ---- 174.80B 147.40A 147.40A 171.20 +22.20 149.00 1735 ---- 171.00B 144.00A 144.00A 167.50 +22.00 145.50 1740 ---- 167.30B 140.60A 140.60A 163.80 +21.70 142.10 1745 ---- 163.60B 137.20A 137.20A 160.20 +21.50 138.70 1750 ---- 159.90B 134.10A 134.10A 156.60 +21.20 135.40 314 1755 ---- 156.40B 130.70A 130.70A 153.10 +21.00 132.10 1760 ---- 152.80B 127.50A 127.50A 149.60 +20.70 128.90 1765 ---- 149.40B 124.50A 124.50A 146.20 +20.50 125.70 21 1770 ---- 145.90B 121.40A 121.40A 142.80 +20.20 122.60 1 1775 ---- 142.50B 118.40A 118.40A 139.50 +20.00 119.50 55 1780 ---- 139.20B 115.00A 115.00A 136.30 +19.80 116.50 1785 ---- 135.90B 112.10A 112.10A 133.10 +19.50 113.60 19 1790 ---- 132.70B 109.20A 109.20A 129.90 +19.20 110.70 1795 ---- 129.60B 106.40A 106.40A 126.80 +18.90 107.90 1800 ---- 126.40B 103.70A 103.70A 123.80 +18.70 105.10 101 1805 ---- 123.40B 101.00A 101.00A 120.80 +18.40 102.40 1810 ---- 120.40B 98.50A 98.50A 117.90 +18.10 99.80 1815 ---- 117.40B 95.90A 95.90A 115.00 +17.80 97.20 6 1820 ---- 114.60B 93.40A 93.40A 112.20 +17.60 94.60 1825 ---- 111.70B 90.90A 90.90A 109.40 +17.20 92.20 1830 ---- 109.00B 88.70A 88.70A 106.70 +16.90 89.80 1835 ---- 106.30B 86.20A 86.20A 104.00 +16.60 87.40 1840 ---- 103.70B 83.90A 83.90A 101.40 +16.30 85.10 14 1845 ---- 101.00B 81.70A 81.70A 98.90 +16.10 82.80 1850 ---- 98.50B 79.50A 79.50A 96.40 +15.80 80.60 200 481 1855 ---- 96.00B 77.40A 77.40A 94.00 +15.50 78.50 1860 ---- 93.50B 75.50A 75.50A 91.60 +15.20 76.40 1865 ---- 91.20B 73.50A 73.50A 89.30 +14.90 74.40 1 1870 ---- 88.90B 71.50A 71.50A 87.00 +14.60 72.40 1875 ---- 86.80B 69.60A 69.60A 84.80 +14.30 70.50 1880 ---- 84.40B 67.80A 67.80A 82.70 +14.10 68.60 1885 ---- 82.30B 66.00A 66.00A 80.60 +13.80 66.80 1890 ---- 80.30B 64.20A 64.20A 78.50 +13.40 65.10 1895 ---- 78.10B 62.50A 62.50A 76.50 +13.20 63.30 1900 ---- 76.20B 60.80A 60.80A 74.60 +12.90 61.70 52 1905 ---- 74.20B 59.20A 59.20A 72.70 +12.60 60.10 2 1910 ---- 72.40B 57.80A 57.80A 70.80 +12.30 58.50 1915 ---- 70.60B 56.20A 56.20A 69.00 +12.00 57.00 1920 ---- 68.90B 54.80A 54.80A 67.30 +11.80 55.50 1925 ---- 67.10B 53.30A 53.30A 65.60 +11.60 54.00 1930 ---- 65.40B 52.00A 52.00A 63.90 +11.30 52.60 22 1935 ---- 63.80B 50.60A 50.60A 62.30 +11.00 51.30 1940 ---- 62.20B 49.30A 49.30A 60.80 +10.90 49.90 27 1945 ---- 60.70B 48.00A 48.00A 59.30 +10.60 48.70 2 1950 ---- 59.20B 46.80A 46.80A 57.80 +10.40 47.40 2 1955 ---- 57.70B 45.60A 45.60A 56.40 +10.20 46.20 1960 ---- 56.30B 44.50A 44.50A 55.00 +10.00 45.00 1965 ---- 54.90B 43.40A 43.40A 53.70 +9.80 43.90 1970 ---- 53.60B 42.30A 42.30A 52.40 +9.60 42.80 2 1975 48.90 52.30B 41.20A 52.30B 51.10 +9.40 2 41.70 20 1980 ---- 51.00B 40.20A 40.20A 49.90 +9.20 40.70 1985 ---- 49.70B 39.20A 39.20A 48.70 +9.00 39.70 1990 ---- 48.50B 38.30A 38.30A 47.50 +8.80 2 38.70 1995 ---- 47.40B 37.30A 37.30A 46.40 +8.60 37.80 2000 ---- 46.30B 36.40A 36.40A 45.30 +8.40 3 36.90 550 1209 2005 ---- 45.10B 35.60A 35.60A 44.20 +8.20 36.00 2010 ---- 44.10B 34.80A 34.80A 43.20 +8.10 35.10 2015 ---- 43.00B 33.90A 33.90A 42.20 +7.90 34.30 2020 ---- 42.00B 33.10A 33.10A 41.20 +7.80 33.40 2025 ---- 41.00B 32.30A 32.30A 40.20 +7.50 32.70 2030 ---- 40.00B 31.50A 31.50A 39.30 +7.40 31.90 2035 ---- 39.10B 30.80A 30.80A 38.40 +7.30 31.10 2040 ---- 38.20B 30.10A 30.10A 37.50 +7.10 30.40 2045 ---- 37.30B 29.30A 29.30A 36.60 +6.90 29.70 2050 ---- 36.40B 28.60A 28.60A 35.80 +6.80 29.00 6 2055 ---- 35.60B 28.00A 28.00A 35.00 +6.70 28.30 2060 ---- 34.80B 27.40A 27.40A 34.20 +6.50 27.70 2065 ---- 34.00B 26.70A 26.70A 33.40 +6.30 27.10 2070 ---- 33.20B 26.10A 26.10A 32.60 +6.10 26.50 2075 ---- 32.40B 25.50A 25.50A 31.90 +6.00 25.90 1 2080 ---- 31.70B 24.90A 24.90A 31.20 +5.90 25.30 2085 ---- 31.00B 24.40A 24.40A 30.50 +5.80 2 24.70 2090 ---- 30.30B 23.80A 23.80A 29.80 +5.60 24.20 2095 ---- 29.60B 23.30A 23.30A 29.10 +5.50 23.60 2100 27.20 29.30 22.70A 29.30 28.50 +5.40 21 23.10 552 765 2105 ---- 28.30B 22.30A 22.30A 27.90 +5.30 22.60 1 2110 ---- 27.70B 21.80A 21.80A 27.20 +5.10 22.10 2115 ---- 27.10B 21.30A 21.30A 26.70 +5.10 21.60 2120 ---- 26.50B 20.90A 20.90A 26.10 +4.90 21.20 2125 ---- 25.90B 20.40A 20.40A 25.50 +4.80 20.70 2130 ---- 25.40B 20.00A 20.00A 25.00 +4.70 20.30 2 2135 ---- 24.80B 19.60A 19.60A 24.40 +4.60 19.80 2140 ---- 24.30B 19.20A 19.20A 23.90 +4.50 19.40 2145 ---- 23.80B 18.80A 18.80A 23.40 +4.40 19.00 2150 ---- 23.30B 18.40A 18.40A 22.90 +4.30 18.60 6 2155 ---- 22.80B 18.00A 18.00A 22.50 +4.30 18.20 2160 ---- 22.30B 17.60A 17.60A 22.00 +4.20 17.80 2165 ---- 21.80B 17.30A 17.30A 21.50 +4.00 17.50 2170 ---- 21.40B 16.90A 16.90A 21.10 +4.00 17.10 2175 ---- 21.00B 16.60A 16.60A 20.70 +3.90 16.80 2180 ---- 20.50B 16.20A 16.20A 20.30 +3.90 16.40 2185 ---- 20.10B 15.90A 15.90A 19.90 +3.80 16.10 2190 ---- 19.70B 15.60A 15.60A 19.50 +3.80 15.70 2195 ---- 19.30B 15.30A 15.30A 19.10 +3.70 15.40 2200 19.20 19.20 15.00A 19.20 18.70 +3.60 5 15.10 27 2205 ---- 18.50B 14.70A 14.70A 18.30 +3.50 14.80 2210 ---- 18.20B 14.40A 14.40A 18.00 +3.50 14.50 2215 ---- 17.80B 14.10A 14.10A 17.60 +3.40 14.20 2220 ---- 17.50B 13.80A 13.80A 17.30 +3.30 14.00 2225 ---- 17.10B 13.60A 13.60A 16.90 +3.20 8 13.70 46 2230 ---- 16.80B 13.30A 13.30A 16.60 +3.20 13.40 2235 ---- 16.50B ---- 16.50B 16.30 +3.20 13.10 2240 ---- 16.20B 12.80A 12.80A 15.90 +3.00 12.90 2245 ---- 15.80B ---- 15.80B 15.60 +3.00 12.60 2250 15.80 15.80 12.30A 15.80 15.30 +2.90 6 12.40 300 2255 ---- 15.20B 12.10A 12.10A 15.00 +2.80 12.20 2260 ---- 14.90B ---- 14.90B 14.70 +2.80 11.90 2265 ---- 14.70B 11.60A 11.60A 14.50 +2.80 11.70 2270 ---- 14.40B 11.40A 11.40A 14.20 +2.70 11.50 2275 ---- 14.10B 11.20A 11.20A 13.90 +2.60 11.30 2280 ---- 13.90B 11.00A 11.00A 13.60 +2.50 11.10 2290 ---- 13.40B 10.60A 10.60A 13.10 +2.40 10.70 2300 12.00 12.90B 10.20A 12.80B 12.70 +2.40 1 10.30 3136 2310 ---- 12.40B ---- 12.30B 12.20 +2.30 9.90 2320 ---- 12.00B 9.50A 9.50A 11.80 +2.20 9.60 2325 ---- 11.80B ---- 11.80B 11.60 +2.20 9.40 9 2330 ---- 11.60B ---- 11.60B 11.40 +2.20 9.20 2340 ---- 11.10B ---- 11.10B 11.00 +2.10 8.90 2350 ---- 10.80B ---- 10.70B 10.60 +2.00 8.60 8 2360 ---- 10.40B ---- 10.30B 10.20 +1.90 8.30 2370 ---- 10.00B 8.00A 8.00A 9.90 +1.80 8.10 2375 ---- 9.80B ---- 9.80B 9.70 +1.80 7.90 2380 ---- 9.70B ---- 9.60B 9.60 +1.80 7.80 2400 ---- 9.00B ---- 9.00B 9.00 +1.70 7.30 5 2425 ---- 8.30B ---- 8.30B 8.30 +1.60 6.70 2450 ---- 7.70B ---- 7.60B 7.60 +1.40 6.20 45 2475 ---- 7.10B ---- 7.00B 7.10 +1.40 5.70 5 2500 ---- 6.60B ---- 6.60B 6.60 +1.30 5.30 753 2525 ---- 6.10B ---- 6.00B 6.10 +1.20 4.90 2550 ---- 5.60B ---- 5.60B 5.70 +1.20 4.50 2575 ---- 5.20B ---- 5.20B 5.30 +1.10 4.20 2700 ---- 3.70B ---- 3.70B 3.80 +.80 4 3.00 127 OG AUG23 Gold Option CALL 1200 ---- 674.50B 642.90A 642.90A 672.40 +27.90 644.50 1225 ---- 649.30B 617.90A 617.90A 647.40 +27.90 619.50 1250 ---- 624.90B 592.80A 592.80A 622.40 +27.90 594.50 1275 ---- 599.50B 567.80A 567.80A 597.40 +27.90 569.50 1300 ---- 574.60B 542.60A 542.60A 572.40 +27.90 544.50 1325 ---- 549.80B 517.70A 517.70A 547.40 +27.90 519.50 1350 ---- 527.10B 492.60A 492.60A 522.40 +27.90 494.50 1375 ---- 502.20B 467.70A 467.70A 497.40 +27.90 469.50 1390 ---- 485.20B 453.00A 453.00A 482.40 +27.80 454.60 1400 ---- 477.40B 442.90A 442.90A 472.50 +27.80 444.70 1410 ---- 465.30B 433.20A 433.20A 462.60 +27.70 434.90 1420 ---- 455.60B 423.40A 423.40A 452.70 +27.70 425.00 1425 ---- 452.80B 418.50A 418.50A 447.70 +27.60 420.10 1430 ---- 445.80B 413.60A 413.60A 442.80 +27.60 415.20 1440 ---- 436.10B 403.80A 403.80A 433.00 +27.50 405.50 1450 ---- 428.40B 394.00A 394.00A 423.20 +27.40 395.80 2 1460 ---- 416.30B 384.50A 384.50A 413.50 +27.40 386.10 1470 ---- 406.80B 374.80A 374.80A 403.80 +27.30 376.50 1475 ---- 404.10B 369.90A 369.90A 399.00 +27.30 371.70 1480 ---- 397.00B 365.10A 365.10A 394.10 +27.20 366.90 1490 ---- 387.40B 355.60A 355.60A 384.50 +27.20 357.30 1495 ---- 382.80B 351.10A 351.10A 379.70 +27.10 352.60 1500 ---- 380.10B 346.20A 346.20A 375.00 +27.10 347.90 1505 ---- 373.40B 341.50A 341.50A 370.20 +27.10 343.10 1510 ---- 368.60B 336.80A 336.80A 365.40 +27.00 338.40 1515 ---- 363.60B 332.30A 332.30A 360.70 +27.00 333.70 1520 ---- 359.20B 327.30A 327.30A 356.00 +26.90 329.10 1525 ---- 356.30B 322.80A 322.80A 351.20 +26.80 324.40 1530 ---- 349.80B 318.10A 318.10A 346.50 +26.70 319.80 1535 ---- 345.20B 313.50A 313.50A 341.90 +26.80 315.10 1540 ---- 340.50B 309.00A 309.00A 337.20 +26.70 310.50 1545 ---- 335.80B 304.20A 304.20A 332.50 +26.60 305.90 1550 ---- 332.90B 299.80A 299.80A 327.90 +26.60 301.30 2 1555 ---- 326.50B 295.20A 295.20A 323.20 +26.40 296.80 1560 ---- 321.90B 290.70A 290.70A 318.60 +26.40 292.20 1565 ---- 317.30B 286.20A 286.20A 314.00 +26.30 287.70 1570 ---- 312.70B 281.80A 281.80A 309.40 +26.20 283.20 1575 ---- 309.80B 277.30A 277.30A 304.90 +26.20 278.70 1580 ---- 303.70B 272.70A 272.70A 300.30 +26.00 274.30 1585 ---- 300.50B 268.20A 268.20A 295.80 +26.00 269.80 1590 ---- 296.10B 264.00A 264.00A 291.30 +25.90 265.40 1595 ---- 291.60B 259.50A 259.50A 286.80 +25.80 261.00 1600 ---- 287.10B 255.10A 255.10A 282.30 +25.70 256.60 1605 ---- 282.70B 251.00A 251.00A 277.90 +25.60 252.30 1610 ---- 278.20B 246.50A 246.50A 273.40 +25.40 248.00 1615 ---- 273.80B 242.20A 242.20A 269.00 +25.30 243.70 1620 ---- 269.40B 238.00A 238.00A 264.70 +25.30 239.40 1625 ---- 265.00B 233.70A 233.70A 260.30 +25.10 235.20 1630 ---- 260.60B 229.50A 229.50A 256.00 +25.00 231.00 1635 ---- 256.30B 225.10A 225.10A 251.70 +24.90 226.80 1640 ---- 252.00B 221.00A 221.00A 247.40 +24.70 222.70 1645 ---- 247.70B 217.00A 217.00A 243.20 +24.60 218.60 2 1650 ---- 243.40B 212.80A 212.80A 239.00 +24.50 214.50 78 1655 ---- 239.20B 208.80A 208.80A 234.80 +24.40 210.40 1660 ---- 235.00B 204.80A 204.80A 230.60 +24.20 206.40 1665 ---- 230.80B 200.80A 200.80A 226.50 +24.10 202.40 1 1670 ---- 226.70B 197.10A 197.10A 222.40 +23.90 198.50 1 1675 ---- 222.60B 193.30A 193.30A 218.40 +23.80 194.60 1680 ---- 218.50B 189.40A 189.40A 214.40 +23.70 190.70 1685 ---- 214.50B 185.60A 185.60A 210.40 +23.50 186.90 1690 ---- 210.40B 181.70A 181.70A 206.40 +23.30 183.10 1695 ---- 206.50B 177.90A 177.90A 202.50 +23.10 179.40 1700 ---- 202.50B 174.40A 174.40A 198.60 +22.90 175.70 238 1705 ---- 198.60B 170.60A 170.60A 194.80 +22.80 172.00 1710 ---- 194.80B 167.00A 167.00A 191.00 +22.60 168.40 1715 ---- 190.90B 163.40A 163.40A 187.20 +22.40 164.80 1720 ---- 187.10B 159.90A 159.90A 183.50 +22.20 161.30 4 1725 ---- 183.40B 156.60A 156.60A 179.80 +22.00 157.80 1730 ---- 179.70B 153.20A 153.20A 176.20 +21.80 154.40 1735 ---- 176.00B 149.70A 149.70A 172.60 +21.60 151.00 1 1740 ---- 172.40B 146.40A 146.40A 169.00 +21.30 147.70 1745 ---- 168.80B 143.20A 143.20A 165.50 +21.10 144.40 1750 ---- 165.30B 139.90A 139.90A 162.10 +20.90 141.20 420 1755 ---- 161.80B 136.80A 136.80A 158.70 +20.70 138.00 1760 ---- 158.40B 133.70A 133.70A 155.30 +20.50 134.80 1765 ---- 155.00B 130.60A 130.60A 152.00 +20.20 131.80 1770 ---- 151.70B 127.60A 127.60A 148.70 +20.00 128.70 1775 ---- 148.40B 124.40A 124.40A 145.50 +19.70 125.80 815 1780 ---- 145.20B 121.50A 121.50A 142.30 +19.40 122.90 1785 ---- 142.00B 118.70A 118.70A 139.20 +19.20 120.00 1790 ---- 138.90B 115.90A 115.90A 136.20 +19.00 117.20 1795 ---- 135.80B 113.20A 113.20A 133.20 +18.70 114.50 1800 ---- 132.80B 110.50A 110.50A 130.20 +18.40 111.80 40 1805 ---- 129.90B 107.90A 107.90A 127.30 +18.20 109.10 1810 ---- 127.00B 105.30A 105.30A 124.50 +18.00 106.50 1815 ---- 124.10B 102.80A 102.80A 121.70 +17.70 104.00 7 1820 ---- 121.30B 100.40A 100.40A 118.90 +17.40 101.50 1825 ---- 118.50B 98.00A 98.00A 116.20 +17.10 99.10 65 1830 ---- 115.80B 95.70A 95.70A 113.60 +16.90 96.70 1000 1835 ---- 113.20B 93.30A 93.30A 111.00 +16.60 94.40 5 1840 ---- 110.60B 91.10A 91.10A 108.50 +16.40 92.10 1845 ---- 108.10B 89.10A 89.10A 106.00 +16.10 89.90 1850 ---- 105.60B 86.70A 86.70A 103.60 +15.80 87.80 20 125 1855 ---- 103.10B 84.80A 84.80A 101.20 +15.50 85.70 7 1860 ---- 100.80B 82.80A 82.80A 98.90 +15.30 83.60 1865 ---- 98.40B 80.70A 80.70A 96.60 +15.00 81.60 1870 ---- 96.10B 78.80A 78.80A 94.40 +14.80 79.60 1875 ---- 93.90B 76.90A 76.90A 92.20 +14.50 77.70 5 1880 ---- 91.70B 75.10A 75.10A 90.10 +14.20 75.90 1885 ---- 89.60B 73.20A 73.20A 88.00 +13.90 74.10 9 1890 ---- 87.60B 71.50A 71.50A 85.90 +13.60 72.30 1895 ---- 85.50B 69.80A 69.80A 84.00 +13.40 70.60 1900 ---- 83.60B 68.00A 68.00A 82.00 +13.10 68.90 1405 1905 ---- 81.70B 66.50A 66.50A 80.10 +12.80 67.30 1910 ---- 79.80B 64.90A 64.90A 78.30 +12.60 65.70 1915 ---- 78.00B 63.40A 63.40A 76.50 +12.40 64.10 1 1920 ---- 76.20B 61.90A 61.90A 74.70 +12.10 62.60 1925 ---- 74.40B 60.50A 60.50A 73.00 +11.80 61.20 100 1930 ---- 72.70B 59.10A 59.10A 71.30 +11.60 59.70 1935 ---- 71.10B 57.60A 57.60A 69.70 +11.40 58.30 1940 ---- 69.40B 56.50A 56.50A 68.10 +11.10 57.00 1945 ---- 67.80B 55.00A 55.00A 66.60 +10.90 55.70 1950 67.10 67.10 53.70A 66.80A 65.10 +10.70 2 54.40 1955 ---- 64.90B 52.50A 52.50A 63.60 +10.50 53.10 1960 ---- 63.50B 51.40A 51.40A 62.20 +10.30 51.90 250 1965 ---- 62.00B 50.10A 50.10A 60.80 +10.10 50.70 1970 ---- 60.70B 49.00A 49.00A 59.40 +9.80 49.60 1975 ---- 59.20B 47.90A 47.90A 58.10 +9.60 48.50 50 1980 ---- 58.00B 46.80A 46.80A 56.80 +9.40 47.40 1985 ---- 56.70B 45.80A 45.80A 55.60 +9.30 46.30 1990 ---- 55.50B 44.80A 44.80A 54.40 +9.10 45.30 1995 ---- 54.30B 43.80A 43.80A 53.20 +8.90 44.30 2000 ---- 53.10B 42.80A 42.80A 52.00 +8.70 43.30 637 2005 ---- 51.90B 41.90A 41.90A 50.90 +8.50 42.40 2010 ---- 50.80B 41.00A 41.00A 49.80 +8.30 41.50 2015 ---- 49.70B 40.10A 40.10A 48.70 +8.10 40.60 2020 ---- 48.70B 39.20A 39.20A 47.70 +8.00 39.70 2025 ---- 47.70B 38.40A 38.40A 46.70 +7.90 38.80 470 2030 ---- 46.60B 37.60A 37.60A 45.70 +7.70 38.00 2035 ---- 45.70B 36.80A 36.80A 44.70 +7.50 37.20 2040 ---- 44.70B 36.10A 36.10A 43.80 +7.40 36.40 1 2045 ---- 43.80B 35.30A 35.30A 42.90 +7.20 35.70 2050 ---- 42.90B 34.50A 34.50A 42.00 +7.10 34.90 72 2055 ---- 42.00B 33.80A 33.80A 41.10 +6.90 34.20 2060 ---- 41.10B 33.10A 33.10A 40.30 +6.80 33.50 2065 ---- 40.30B 32.40A 32.40A 39.50 +6.70 32.80 2070 ---- 39.40B 31.70A 31.70A 38.70 +6.60 32.10 2075 ---- 38.60B 31.10A 31.10A 37.90 +6.40 31.50 2080 ---- 37.80B 30.40A 30.40A 37.10 +6.20 30.90 2085 ---- 37.10B 29.80A 29.80A 36.40 +6.20 30.20 2090 ---- 36.30B 29.20A 29.20A 35.70 +6.10 29.60 2095 ---- 35.60B 28.60A 28.60A 35.00 +6.00 29.00 2100 ---- 34.90B 28.00A 28.00A 34.30 +5.80 28.50 14 2105 ---- 34.20B 27.50A 27.50A 33.60 +5.70 27.90 2110 ---- 33.50B 27.00A 27.00A 32.90 +5.60 27.30 2115 ---- 32.80B 26.50A 26.50A 32.30 +5.50 26.80 2120 ---- 32.20B 25.90A 25.90A 31.70 +5.40 26.30 2125 ---- 31.60B 25.40A 25.40A 31.10 +5.30 25.80 15 2130 ---- 31.00B 24.90A 24.90A 30.50 +5.20 25.30 2135 ---- 30.40B 24.50A 24.50A 29.90 +5.10 24.80 2140 ---- 29.80B 24.00A 24.00A 29.30 +5.00 24.30 2145 ---- 29.20B 23.50A 23.50A 28.80 +4.90 23.90 2150 ---- 28.60B 23.10A 23.10A 28.20 +4.80 23.40 525 2155 ---- 28.10B 22.70A 22.70A 27.70 +4.70 23.00 2160 ---- 27.60B 22.20A 22.20A 27.20 +4.70 22.50 2165 ---- 27.00B 21.90A 21.90A 26.70 +4.60 22.10 2170 ---- 26.50B 21.40A 21.40A 26.20 +4.50 21.70 2175 ---- 26.00B 21.00A 21.00A 25.70 +4.40 21.30 36 2180 ---- 25.60B 20.60A 20.60A 25.20 +4.30 20.90 2185 ---- 25.10B 20.30A 20.30A 24.80 +4.30 20.50 2190 ---- 24.60B 19.90A 19.90A 24.30 +4.20 20.10 2195 ---- 24.20B 19.50A 19.50A 23.90 +4.10 19.80 2200 ---- 23.70B 19.20A 19.20A 23.40 +4.00 19.40 2101 2205 ---- 23.30B 18.80A 18.80A 23.00 +3.90 19.10 2210 ---- 22.90B 18.50A 18.50A 22.60 +3.90 18.70 2215 ---- 22.50B 18.20A 18.20A 22.20 +3.80 18.40 2220 ---- 22.10B 17.80A 17.80A 21.80 +3.70 18.10 2225 ---- 21.70B 17.50A 17.50A 21.40 +3.60 17.80 2230 ---- 21.30B 17.20A 17.20A 21.10 +3.70 17.40 2235 ---- 20.90B 16.90A 16.90A 20.70 +3.60 17.10 2240 ---- 20.50B 16.60A 16.60A 20.30 +3.50 16.80 2245 ---- 20.20B 16.30A 16.30A 20.00 +3.50 16.50 2250 ---- 19.80B 16.00A 16.00A 19.60 +3.30 16.30 2255 ---- 19.50B 15.80A 15.80A 19.30 +3.30 16.00 2260 ---- 19.20B 15.50A 15.50A 19.00 +3.30 15.70 2265 ---- 18.80B 15.30A 15.30A 18.60 +3.20 15.40 2270 ---- 18.50B 15.00A 15.00A 18.30 +3.10 15.20 2275 ---- 18.20B 14.70A 14.70A 18.00 +3.10 14.90 2280 ---- 17.90B 14.50A 14.50A 17.70 +3.00 14.70 2290 ---- 17.30B 14.00A 14.00A 17.10 +2.90 14.20 2300 ---- 16.70B 13.60A 13.60A 16.60 +2.90 13.70 71 2310 ---- 16.20B 13.20A 13.20A 16.00 +2.70 13.30 2 2320 ---- 15.60B 12.70A 12.70A 15.50 +2.60 12.90 2325 ---- 15.40B 12.50A 12.50A 15.20 +2.50 12.70 2330 ---- 15.10B 12.30A 12.30A 15.00 +2.50 12.50 2340 ---- 14.70B 12.00A 12.00A 14.50 +2.40 12.10 2350 ---- 14.20B 11.60A 11.60A 14.10 +2.40 11.70 2360 ---- 13.70B 11.20A 11.20A 13.60 +2.30 11.30 2370 ---- 13.30B 10.90A 10.90A 13.20 +2.20 11.00 2375 ---- 13.10B 10.70A 10.70A 13.00 +2.20 10.80 2380 ---- 12.90B ---- 12.90B 12.80 +2.20 10.60 2400 ---- 12.20B ---- 12.10B 12.00 +2.00 10.00 5 2425 ---- 11.30B ---- 11.20B 11.20 +1.90 9.30 2450 ---- 10.50B ---- 10.40B 10.40 +1.80 8.60 2475 ---- 9.70B ---- 9.70B 9.70 +1.70 8.00 2500 ---- 9.10B ---- 9.00B 9.00 +1.50 7.50 79 2525 ---- 8.50B ---- 8.40B 8.40 +1.40 7.00 2550 ---- 7.90B ---- 7.80B 7.90 +1.40 6.50 2575 ---- 7.40B ---- 7.30B 7.40 +1.30 6.10 825 2600 ---- 6.90B ---- 6.90B 6.90 +1.20 5.70 2 64 3000 ---- 2.80B ---- 2.80B 3.00 +.60 2.40 949 4000 ---- ---- ---- ---- .90 +.20 .70 45 OG SEP23 Gold Option CALL 1200 ---- 690.00B 658.70A 658.70A 688.10 +28.00 660.10 1225 ---- 665.10B 633.60A 633.60A 663.10 +28.00 635.10 1250 ---- 639.90B 608.50A 608.50A 638.10 +28.00 610.10 1 1275 ---- 615.30B 583.50A 583.50A 613.10 +28.00 585.10 1300 ---- 590.00B 558.50A 558.50A 588.10 +28.00 560.10 1325 ---- 565.50B 533.40A 533.40A 563.10 +28.00 535.10 1350 ---- 542.70B 508.60A 508.60A 538.10 +28.00 510.10 1375 ---- 517.90B 483.70A 483.70A 513.10 +27.90 485.20 1400 ---- 493.20B 459.30A 459.30A 488.30 +27.90 460.40 1410 ---- 480.70B 449.10A 449.10A 478.40 +27.80 450.60 1420 ---- 470.90B 439.60A 439.60A 468.50 +27.70 440.80 1425 ---- 468.70B 434.90A 434.90A 463.60 +27.60 436.00 1430 ---- 461.20B 429.70A 429.70A 458.70 +27.60 431.10 1440 ---- 451.30B 419.90A 419.90A 448.90 +27.50 421.40 1450 ---- 444.40B 410.20A 410.20A 439.20 +27.50 411.70 1460 ---- 432.40B 400.50A 400.50A 429.50 +27.40 402.10 1470 ---- 422.70B 390.90A 390.90A 419.80 +27.30 392.50 1475 ---- 420.20B 386.20A 386.20A 415.00 +27.30 387.70 1480 ---- 412.90B 381.60A 381.60A 410.20 +27.20 383.00 1490 ---- 403.60B 372.20A 372.20A 400.70 +27.20 373.50 1500 ---- 396.40B 362.70A 362.70A 391.20 +27.10 364.10 1505 ---- 389.20B 357.90A 357.90A 386.40 +27.00 359.40 1510 ---- 384.50B 353.20A 353.20A 381.70 +27.00 354.70 1515 ---- 380.10B 348.70A 348.70A 377.00 +26.90 350.10 1520 ---- 375.40B 343.90A 343.90A 372.30 +26.90 345.40 1525 ---- 372.80B 339.30A 339.30A 367.60 +26.80 340.80 1530 ---- 366.00B 334.70A 334.70A 362.90 +26.70 336.20 1535 ---- 361.10B 330.10A 330.10A 358.30 +26.70 331.60 1540 ---- 356.70B 325.70A 325.70A 353.70 +26.70 327.00 1545 ---- 352.10B 321.00A 321.00A 349.00 +26.60 322.40 1550 ---- 349.50B 316.60A 316.60A 344.40 +26.50 317.90 1555 ---- 342.90B 312.00A 312.00A 339.80 +26.50 313.30 1560 ---- 338.40B 307.40A 307.40A 335.30 +26.50 308.80 1565 ---- 333.80B 302.90A 302.90A 330.70 +26.40 304.30 1570 ---- 329.30B 298.40A 298.40A 326.20 +26.30 299.90 1575 ---- 326.60B 294.00A 294.00A 321.60 +26.20 295.40 1580 ---- 322.00B 289.50A 289.50A 317.10 +26.10 291.00 1585 ---- 317.50B 285.10A 285.10A 312.70 +26.10 286.60 1 1590 ---- 313.00B 281.00A 281.00A 308.20 +26.00 282.20 1595 ---- 308.50B 276.60A 276.60A 303.70 +25.90 277.80 1600 ---- 304.10B 272.10A 272.10A 299.30 +25.80 273.50 1605 ---- 299.60B 267.90A 267.90A 294.90 +25.70 269.20 1610 ---- 295.20B 263.50A 263.50A 290.50 +25.60 264.90 1615 ---- 290.80B 259.30A 259.30A 286.20 +25.60 260.60 1 1620 ---- 286.50B 255.20A 255.20A 281.80 +25.40 256.40 1625 ---- 282.10B 250.70A 250.70A 277.50 +25.30 252.20 1630 ---- 277.80B 246.50A 246.50A 273.20 +25.20 248.00 1635 ---- 273.50B 242.40A 242.40A 268.90 +25.10 243.80 1640 ---- 269.20B 238.40A 238.40A 264.70 +25.00 239.70 1645 ---- 264.90B 234.20A 234.20A 260.50 +24.90 235.60 1650 ---- 260.70B 230.10A 230.10A 256.30 +24.70 231.60 1655 ---- 256.50B 226.20A 226.20A 252.10 +24.60 227.50 1660 ---- 252.30B 222.20A 222.20A 248.00 +24.50 223.50 1665 ---- 248.20B 218.40A 218.40A 243.90 +24.30 219.60 1670 ---- 244.10B 214.40A 214.40A 239.80 +24.20 215.60 1675 ---- 240.00B 210.60A 210.60A 235.80 +24.00 211.80 1680 ---- 235.90B 206.60A 206.60A 231.80 +23.90 207.90 1685 ---- 231.90B 202.70A 202.70A 227.80 +23.70 204.10 1690 ---- 227.90B 199.00A 199.00A 223.80 +23.50 200.30 1695 ---- 223.90B 195.30A 195.30A 219.90 +23.30 196.60 1700 ---- 220.00B 191.50A 191.50A 216.10 +23.20 192.90 3 1705 ---- 216.10B 187.90A 187.90A 212.20 +23.00 189.20 1710 ---- 212.20B 184.50A 184.50A 208.40 +22.80 185.60 1715 ---- 208.40B 180.70A 180.70A 204.70 +22.70 182.00 1720 ---- 204.60B 177.20A 177.20A 200.90 +22.40 178.50 1725 ---- 200.90B 173.70A 173.70A 197.30 +22.30 175.00 1730 ---- 197.20B 170.30A 170.30A 193.60 +22.10 171.50 1735 ---- 193.50B 167.10A 167.10A 190.00 +21.90 168.10 1740 ---- 189.90B 163.50A 163.50A 186.50 +21.70 164.80 1 1745 ---- 186.30B 160.20A 160.20A 183.00 +21.50 161.50 1750 ---- 182.80B 157.20A 157.20A 179.50 +21.30 158.20 1 1755 ---- 179.30B 153.90A 153.90A 176.10 +21.10 155.00 1760 ---- 175.80B 150.70A 150.70A 172.70 +20.90 151.80 1765 ---- 172.40B 147.50A 147.50A 169.30 +20.60 148.70 1770 ---- 169.00B 144.40A 144.40A 166.10 +20.50 145.60 1 1775 ---- 165.70B 141.40A 141.40A 162.80 +20.20 142.60 1780 ---- 162.50B 138.50A 138.50A 159.60 +20.00 139.60 1785 ---- 159.20B 135.60A 135.60A 156.40 +19.70 136.70 16 1790 ---- 156.10B 132.40A 132.40A 153.30 +19.50 133.80 3 1795 ---- 153.00B 129.50A 129.50A 150.30 +19.30 131.00 7 1800 ---- 149.90B 126.80A 126.80A 147.30 +19.10 128.20 2000 1805 ---- 146.90B 124.10A 124.10A 144.30 +18.90 125.40 1810 ---- 143.90B 121.60A 121.60A 141.40 +18.60 122.80 1815 ---- 141.00B 118.90A 118.90A 138.50 +18.40 120.10 1820 ---- 138.10B 116.30A 116.30A 135.70 +18.10 117.60 1825 ---- 135.30B 113.90A 113.90A 132.90 +17.90 115.00 1830 ---- 132.50B 111.30A 111.30A 130.20 +17.70 112.50 1835 ---- 129.80B 108.90A 108.90A 127.50 +17.40 110.10 1840 ---- 127.10B 106.60A 106.60A 124.90 +17.20 107.70 1845 ---- 124.50B 104.30A 104.30A 122.30 +16.90 105.40 1850 ---- 121.90B 102.00A 102.00A 119.80 +16.70 103.10 3 5028 1855 ---- 119.40B 99.80A 99.80A 117.30 +16.40 100.90 1860 ---- 116.90B 97.60A 97.60A 114.90 +16.20 98.70 1865 ---- 114.40B 95.70A 95.70A 112.50 +15.90 96.60 1870 ---- 112.10B 93.40A 93.40A 110.20 +15.70 94.50 1875 ---- 109.70B 91.40A 91.40A 107.90 +15.50 92.40 10 1880 ---- 107.40B 89.40A 89.40A 105.70 +15.30 90.40 1885 ---- 105.20B 87.60A 87.60A 103.50 +15.00 88.50 1890 ---- 103.00B 85.60A 85.60A 101.30 +14.70 86.60 1895 ---- 100.90B 83.80A 83.80A 99.20 +14.50 84.70 1900 ---- 98.80B 81.90A 81.90A 97.20 +14.30 82.90 40 1905 ---- 96.70B 80.20A 80.20A 95.10 +14.00 81.10 1910 ---- 94.70B 78.50A 78.50A 93.20 +13.80 79.40 1915 ---- 92.70B 76.80A 76.80A 91.20 +13.50 77.70 1920 ---- 90.80B 75.20A 75.20A 89.40 +13.30 76.10 1925 ---- 88.90B 73.60A 73.60A 87.50 +13.00 74.50 1930 ---- 87.10B 72.00A 72.00A 85.70 +12.80 72.90 1935 ---- 85.30B 70.50A 70.50A 84.00 +12.60 71.40 1940 ---- 83.50B 69.00A 69.00A 82.30 +12.40 69.90 1945 ---- 81.80B 67.50A 67.50A 80.60 +12.20 68.40 1950 ---- 80.20B 66.10A 66.10A 78.90 +11.90 67.00 1955 ---- 78.50B 64.70A 64.70A 77.30 +11.70 65.60 1960 ---- 76.90B 63.40A 63.40A 75.80 +11.50 64.30 1965 ---- 75.40B 62.20A 62.20A 74.20 +11.20 63.00 1970 ---- 73.90B 60.80A 60.80A 72.70 +11.00 61.70 32 1975 ---- 72.40B 59.60A 59.60A 71.30 +10.90 60.40 750 1980 ---- 70.90B 58.40A 58.40A 69.90 +10.70 59.20 1985 ---- 69.50B 57.20A 57.20A 68.50 +10.50 58.00 1990 ---- 68.10B 56.10A 56.10A 67.10 +10.30 56.80 1995 ---- 66.80B 54.90A 54.90A 65.80 +10.10 55.70 2000 65.30 65.40B 53.80A 65.30 64.50 +9.90 3 54.60 6106 2005 ---- 64.20B 52.80A 52.80A 63.20 +9.70 53.50 2010 ---- 62.90B 51.70A 51.70A 62.00 +9.50 52.50 2015 ---- 61.70B 50.70A 50.70A 60.80 +9.40 51.40 2020 ---- 60.50B 49.80A 49.80A 59.60 +9.20 50.40 2025 ---- 59.30B 48.70A 48.70A 58.40 +8.90 49.50 5 2030 ---- 58.20B 47.80A 47.80A 57.30 +8.80 48.50 2035 ---- 57.10B 46.80A 46.80A 56.20 +8.60 47.60 2040 ---- 56.00B 45.90A 45.90A 55.20 +8.50 46.70 16 2045 ---- 55.00B 45.10A 45.10A 54.10 +8.30 45.80 2050 ---- 53.90B 44.20A 44.20A 53.10 +8.20 44.90 5 2055 ---- 52.90B 43.40A 43.40A 52.10 +8.10 44.00 2060 ---- 51.90B 42.60A 42.60A 51.10 +7.90 43.20 74 2065 ---- 51.00B 41.80A 41.80A 50.20 +7.80 42.40 2070 ---- 50.00B 41.00A 41.00A 49.20 +7.60 41.60 2075 ---- 49.10B 40.30A 40.30A 48.30 +7.40 40.90 2080 ---- 48.20B 39.60A 39.60A 47.40 +7.30 40.10 2085 ---- 47.30B 38.80A 38.80A 46.60 +7.20 39.40 2090 ---- 46.50B 38.10A 38.10A 45.70 +7.10 38.60 2095 ---- 45.60B 37.40A 37.40A 44.90 +7.00 37.90 2100 ---- 44.80B 36.70A 36.70A 44.10 +6.80 37.30 163 2105 ---- 44.00B 36.00A 36.00A 43.30 +6.70 36.60 2110 ---- 43.20B 35.50A 35.50A 42.50 +6.60 35.90 2115 ---- 42.40B 34.80A 34.80A 41.80 +6.50 35.30 2120 ---- 41.70B 34.20A 34.20A 41.00 +6.30 34.70 2125 ---- 40.90B 33.60A 33.60A 40.30 +6.20 34.10 2130 ---- 40.20B 33.00A 33.00A 39.60 +6.10 33.50 2135 ---- 39.50B 32.40A 32.40A 38.90 +6.00 32.90 2140 ---- 38.80B 31.80A 31.80A 38.20 +5.90 32.30 2145 ---- 38.10B 31.30A 31.30A 37.60 +5.80 31.80 2150 ---- 37.50B 30.70A 30.70A 36.90 +5.70 31.20 5000 2155 ---- 36.80B 30.20A 30.20A 36.30 +5.60 30.70 89 88 2160 ---- 36.20B 29.70A 29.70A 35.70 +5.50 30.20 2165 ---- 35.60B 29.20A 29.20A 35.10 +5.40 29.70 2170 ---- 35.00B 28.70A 28.70A 34.50 +5.30 29.20 2175 ---- 34.40B 28.20A 28.20A 33.90 +5.20 28.70 2180 ---- 33.80B 27.80A 27.80A 33.40 +5.20 28.20 2185 ---- 33.20B 27.30A 27.30A 32.80 +5.10 27.70 2190 ---- 32.70B 26.90A 26.90A 32.30 +5.00 27.30 2195 ---- 32.10B 26.40A 26.40A 31.70 +4.90 26.80 2200 ---- 31.60B 26.00A 26.00A 31.20 +4.80 26.40 80 2205 ---- 31.10B 25.60A 25.60A 30.70 +4.70 26.00 2210 ---- 30.60B 25.20A 25.20A 30.20 +4.70 25.50 2215 ---- 30.10B 24.80A 24.80A 29.70 +4.60 25.10 2220 ---- 29.60B 24.40A 24.40A 29.20 +4.50 24.70 2225 ---- 29.10B 24.00A 24.00A 28.80 +4.50 24.30 2230 ---- 28.70B 23.60A 23.60A 28.30 +4.40 23.90 2235 ---- 28.20B 23.20A 23.20A 27.90 +4.40 23.50 2240 ---- 27.70B 22.80A 22.80A 27.40 +4.20 23.20 2245 ---- 27.30B 22.50A 22.50A 27.00 +4.20 22.80 2250 ---- 26.90B 22.10A 22.10A 26.60 +4.20 22.40 17 2255 ---- 26.40B 21.80A 21.80A 26.10 +4.00 22.10 2260 ---- 26.00B 21.40A 21.40A 25.70 +3.90 21.80 2265 ---- 25.60B 21.10A 21.10A 25.30 +3.90 21.40 2270 ---- 25.20B 20.80A 20.80A 25.00 +3.90 21.10 2275 ---- 24.80B 20.40A 20.40A 24.60 +3.80 20.80 2280 ---- 24.50B 20.20A 20.20A 24.20 +3.80 20.40 2290 ---- 23.70B 19.50A 19.50A 23.50 +3.70 19.80 2300 ---- 23.00B 18.90A 18.90A 22.80 +3.60 19.20 1542 2310 ---- 22.30B 18.40A 18.40A 22.10 +3.40 18.70 2320 ---- 21.70B 17.90A 17.90A 21.40 +3.30 18.10 2325 ---- 21.30B 17.60A 17.60A 21.10 +3.20 17.90 2330 ---- 21.00B 17.40A 17.40A 20.80 +3.20 17.60 2340 ---- 20.40B 16.90A 16.90A 20.20 +3.10 17.10 2350 ---- 19.80B 16.40A 16.40A 19.70 +3.10 16.60 2360 ---- 19.30B 16.00A 16.00A 19.10 +3.00 16.10 2370 ---- 18.70B 15.60A 15.60A 18.60 +2.90 15.70 2375 ---- 18.40B 15.30A 15.30A 18.30 +2.80 15.50 2380 ---- 18.20B 15.10A 15.10A 18.10 +2.80 15.30 2400 ---- 17.20B ---- 17.20B 17.10 +2.70 14.40 3 2425 ---- 16.00B 13.40A 13.40A 16.00 +2.50 13.50 2450 ---- 15.00B ---- 15.00B 15.00 +2.40 12.60 2475 ---- 14.10B ---- 14.00B 14.00 +2.20 11.80 2490 ---- 13.50B ---- 13.50B 13.50 +2.10 11.40 2500 ---- 13.20B ---- 13.20B 13.20 +2.10 11.10 301 2525 ---- 12.40B ---- 12.40B 12.40 +2.00 10.40 2550 ---- 11.70B ---- 11.70B 11.60 +1.80 9.80 1125 2575 ---- 11.00B ---- 10.90B 11.00 +1.80 9.20 59 3000 ---- 4.60B ---- 4.60B 4.70 +.90 3.80 19 OG OCT23 Gold Option CALL 1200 ---- 688.90B 659.10A 659.10A 688.10 +28.00 660.10 1225 ---- 664.20B 634.20A 634.20A 663.10 +28.00 635.10 1250 ---- 639.30B 609.10A 609.10A 638.10 +28.00 610.10 1275 ---- 614.40B 584.00A 584.00A 613.10 +28.00 585.10 1300 ---- 589.50B 559.00A 559.00A 588.10 +28.00 560.10 1325 ---- 567.50B 534.10A 534.10A 563.10 +28.00 535.10 1350 ---- 542.60B 509.10A 509.10A 538.10 +28.00 510.10 1375 ---- 517.90B 484.40A 484.40A 513.20 +27.80 485.40 1400 ---- 493.30B 460.40A 460.40A 488.50 +27.60 460.90 1410 ---- 481.10B 450.20A 450.20A 478.70 +27.60 451.10 1420 ---- 471.20B 440.50A 440.50A 468.90 +27.50 441.40 1425 ---- 469.00B 435.70A 435.70A 464.00 +27.40 436.60 1430 ---- 461.50B 430.80A 430.80A 459.20 +27.50 431.70 1440 ---- 452.00B 421.90A 421.90A 449.50 +27.40 422.10 1450 ---- 444.80B 411.70A 411.70A 439.80 +27.20 412.60 1460 ---- 432.70B 402.00A 402.00A 430.20 +27.20 403.00 1470 ---- 423.30B 392.80A 392.80A 420.70 +27.10 393.60 1475 ---- 420.90B 388.10A 388.10A 415.90 +27.10 388.80 1480 ---- 413.80B 383.40A 383.40A 411.20 +27.10 384.10 1490 ---- 404.30B 374.00A 374.00A 401.70 +26.90 374.80 1500 ---- 397.30B 364.60A 364.60A 392.30 +26.80 365.50 1505 ---- 390.20B 359.80A 359.80A 387.60 +26.80 360.80 1510 ---- 385.70B 355.20A 355.20A 383.00 +26.80 356.20 1515 ---- 380.70B 351.30A 351.30A 378.30 +26.70 351.60 1520 ---- 376.50B 346.30A 346.30A 373.70 +26.70 347.00 1525 ---- 373.90B 341.50A 341.50A 369.10 +26.60 342.50 1530 ---- 367.00B 337.00A 337.00A 364.50 +26.60 337.90 1535 ---- 362.70B 332.50A 332.50A 359.90 +26.50 333.40 1540 ---- 357.90B 328.00A 328.00A 355.30 +26.50 328.80 1545 ---- 353.20B 323.50A 323.50A 350.70 +26.40 324.30 1550 ---- 350.90B 318.90A 318.90A 346.20 +26.30 319.90 1555 ---- 344.10B 314.50A 314.50A 341.70 +26.30 315.40 1560 ---- 341.80B 310.30A 310.30A 337.20 +26.20 311.00 1565 ---- 337.30B 305.70A 305.70A 332.70 +26.20 306.50 1570 ---- 332.80B 301.30A 301.30A 328.20 +26.10 302.10 1575 ---- 328.30B 297.10A 297.10A 323.70 +25.90 297.80 1580 ---- 323.80B 292.80A 292.80A 319.30 +25.90 293.40 1585 ---- 319.40B 288.30A 288.30A 314.90 +25.80 289.10 1590 ---- 314.90B 284.00A 284.00A 310.50 +25.70 284.80 1595 ---- 310.50B 279.70A 279.70A 306.10 +25.60 280.50 1600 ---- 306.10B 275.40A 275.40A 301.80 +25.60 276.20 1605 ---- 301.80B 271.20A 271.20A 297.50 +25.50 272.00 1610 ---- 297.40B 266.80A 266.80A 293.20 +25.50 267.70 1615 ---- 293.10B 262.60A 262.60A 288.90 +25.40 263.50 1620 ---- 288.80B 258.60A 258.60A 284.60 +25.20 259.40 1625 ---- 284.50B 254.30A 254.30A 280.40 +25.10 255.30 1630 ---- 280.20B 250.50A 250.50A 276.20 +25.10 251.10 1635 ---- 276.00B 246.20A 246.20A 272.00 +24.90 247.10 1640 ---- 271.80B 242.20A 242.20A 267.80 +24.80 243.00 1645 ---- 267.60B 238.20A 238.20A 263.70 +24.70 239.00 1650 ---- 263.40B 234.50A 234.50A 259.60 +24.60 235.00 1655 ---- 259.30B 230.30A 230.30A 255.50 +24.40 231.10 1660 ---- 255.20B 226.60A 226.60A 251.50 +24.40 227.10 1665 ---- 251.10B 222.50A 222.50A 247.50 +24.20 223.30 1670 ---- 247.10B 218.70A 218.70A 243.50 +24.10 219.40 1675 ---- 243.10B 214.90A 214.90A 239.50 +23.90 215.60 1680 ---- 239.10B 211.10A 211.10A 235.60 +23.80 211.80 1685 ---- 235.10B 207.40A 207.40A 231.70 +23.60 208.10 1690 ---- 231.20B 203.70A 203.70A 227.90 +23.50 204.40 1695 ---- 227.30B 200.10A 200.10A 224.00 +23.30 200.70 1700 ---- 223.50B 196.50A 196.50A 220.20 +23.10 197.10 1705 ---- 219.70B 192.90A 192.90A 216.50 +23.00 193.50 1710 ---- 215.90B 189.40A 189.40A 212.80 +22.90 189.90 1715 ---- 212.20B 186.20A 186.20A 209.10 +22.70 186.40 1720 ---- 208.50B 182.50A 182.50A 205.50 +22.50 183.00 1725 ---- 204.80B 179.30A 179.30A 201.90 +22.30 179.60 1 1730 ---- 201.20B 175.70A 175.70A 198.30 +22.10 176.20 1735 ---- 197.60B 172.40A 172.40A 194.80 +21.90 172.90 1740 ---- 194.10B 169.20A 169.20A 191.30 +21.70 169.60 1745 ---- 190.60B 166.00A 166.00A 187.90 +21.60 166.30 1750 ---- 187.10B 162.70A 162.70A 184.50 +21.40 163.10 1755 ---- 183.70B 159.60A 159.60A 181.20 +21.20 160.00 1760 ---- 180.30B 156.60A 156.60A 177.90 +21.00 156.90 1765 ---- 177.00B 153.50A 153.50A 174.60 +20.80 153.80 1770 ---- 173.70B 150.50A 150.50A 171.40 +20.60 150.80 1775 ---- 170.50B ---- 170.50B 168.20 +20.30 147.90 1780 ---- 167.30B 144.90A 144.90A 165.10 +20.10 145.00 1785 ---- 164.10B 141.30A 141.30A 162.00 +19.90 142.10 1790 ---- 161.00B 138.50A 138.50A 159.00 +19.70 139.30 1795 ---- 158.00B 135.80A 135.80A 156.00 +19.50 136.50 1800 ---- 155.00B 133.00A 133.00A 153.00 +19.20 133.80 23 1805 ---- 152.00B 130.40A 130.40A 150.10 +18.90 131.20 1810 ---- 149.10B 127.80A 127.80A 147.30 +18.80 128.50 1815 ---- 146.40B 125.20A 125.20A 144.50 +18.50 126.00 1820 ---- 143.90B 122.70A 122.70A 141.70 +18.30 123.40 1 1825 ---- 141.10B 120.20A 120.20A 139.00 +18.00 121.00 1830 ---- 138.40B 117.80A 117.80A 136.30 +17.80 118.50 1835 ---- 135.70B 115.40A 115.40A 133.70 +17.60 116.10 1840 ---- 133.00B 113.10A 113.10A 131.10 +17.30 113.80 210 1845 ---- 130.60B 110.80A 110.80A 128.60 +17.10 111.50 1850 ---- 128.10B 108.60A 108.60A 126.10 +16.80 109.30 1855 ---- 125.50B 106.40A 106.40A 123.60 +16.50 107.10 1860 ---- 123.10B 104.30A 104.30A 121.30 +16.40 104.90 1865 ---- 120.70B 102.10A 102.10A 118.90 +16.10 102.80 1870 ---- 118.40B 100.10A 100.10A 116.60 +15.90 100.70 1875 ---- 116.10B 98.10A 98.10A 114.30 +15.60 98.70 1880 ---- 113.60B 96.10A 96.10A 112.10 +15.40 96.70 1885 ---- 111.60B 94.20A 94.20A 109.90 +15.10 94.80 1890 ---- 109.20B 92.40A 92.40A 107.80 +14.90 92.90 1895 ---- 107.20B 90.50A 90.50A 105.70 +14.70 91.00 1900 ---- 105.00B 88.80A 88.80A 103.70 +14.50 89.20 25 1905 ---- 102.90B 87.00A 87.00A 101.70 +14.30 87.40 1910 ---- 101.20B 85.30A 85.30A 99.70 +14.00 85.70 1915 ---- 99.20B 83.50A 83.50A 97.80 +13.80 84.00 1920 ---- 97.30B 82.00A 82.00A 95.90 +13.50 82.40 1925 ---- 95.40B 80.20A 80.20A 94.10 +13.40 80.70 100 1930 ---- 93.30B 78.90A 78.90A 92.30 +13.20 79.10 1935 ---- 91.80B 77.10A 77.10A 90.50 +12.90 77.60 1940 ---- 90.00B 75.70A 75.70A 88.80 +12.70 76.10 1945 ---- 88.10B 74.20A 74.20A 87.10 +12.50 74.60 1950 ---- 86.40B 72.70A 72.70A 85.50 +12.30 73.20 1955 ---- 84.70B 71.30A 71.30A 83.90 +12.10 71.80 1960 ---- 83.10B 70.00A 70.00A 82.30 +11.90 70.40 1965 ---- 81.60B 68.80A 68.80A 80.80 +11.80 69.00 1970 ---- 80.10B 67.50A 67.50A 79.20 +11.50 67.70 1975 ---- 78.70B 66.00A 66.00A 77.80 +11.40 66.40 1980 ---- 77.00B 64.80A 64.80A 76.30 +11.10 65.20 1985 ---- 75.90B 63.50A 63.50A 74.90 +11.00 63.90 1990 ---- 74.40B 62.30A 62.30A 73.50 +10.80 62.70 1995 ---- 72.90B 61.20A 61.20A 72.20 +10.60 61.60 2000 ---- 71.60B 60.00A 60.00A 70.90 +10.50 60.40 5 2005 ---- 70.40B 58.90A 58.90A 69.60 +10.30 59.30 2010 ---- 68.90B 58.00A 58.00A 68.30 +10.10 58.20 2015 ---- 67.70B 56.90A 56.90A 67.10 +10.00 57.10 2020 ---- 66.50B 55.80A 55.80A 65.90 +9.80 56.10 2025 ---- 65.20B 54.70A 54.70A 64.70 +9.60 55.10 2030 ---- 64.00B 53.80A 53.80A 63.50 +9.40 54.10 2035 ---- 63.10B 52.90A 52.90A 62.40 +9.30 53.10 2040 ---- 61.90B 51.90A 51.90A 61.30 +9.20 52.10 2045 ---- 60.70B 50.90A 50.90A 60.20 +9.00 51.20 2050 ---- 59.60B 50.10A 50.10A 59.20 +8.90 50.30 2055 ---- 58.70B 49.20A 49.20A 58.20 +8.80 49.40 2060 ---- 57.70B 48.30A 48.30A 57.10 +8.60 48.50 2065 ---- 56.50B 47.50A 47.50A 56.20 +8.50 47.70 2070 ---- 55.60B 46.60A 46.60A 55.20 +8.30 46.90 2075 ---- 54.50B 45.80A 45.80A 54.20 +8.20 46.00 2080 ---- 53.70B 45.10A 45.10A 53.30 +8.10 45.20 2085 ---- 52.80B 44.40A 44.40A 52.40 +7.90 44.50 2090 ---- 52.00B 43.60A 43.60A 51.50 +7.80 43.70 2095 ---- 51.00B 42.90A 42.90A 50.70 +7.70 43.00 2100 ---- 50.10B ---- 50.10B 49.80 +7.60 42.20 23 2105 ---- 49.20B ---- 49.20B 49.00 +7.50 41.50 2110 ---- 48.50B ---- 48.50B 48.20 +7.40 40.80 2115 ---- 47.60B ---- 47.50B 47.40 +7.30 40.10 2120 ---- 46.80B ---- 46.70B 46.60 +7.10 39.50 2125 ---- 46.20B ---- 46.10B 45.80 +7.00 38.80 2130 ---- 45.40B ---- 45.30B 45.10 +6.90 38.20 2135 ---- 44.60B ---- 44.60B 44.30 +6.70 37.60 2140 ---- 44.00B ---- 43.90B 43.60 +6.60 37.00 2145 ---- 43.20B ---- 43.20B 42.90 +6.50 36.40 2150 ---- 42.50B ---- 42.40B 42.20 +6.40 1 35.80 2155 ---- 41.80B ---- 41.80B 41.50 +6.30 35.20 2160 ---- 41.10B ---- 41.00B 40.90 +6.30 1 34.60 2165 ---- 40.50B ---- 40.50B 40.20 +6.10 34.10 2170 ---- 39.90B ---- 39.90B 39.60 +6.00 33.60 2175 ---- 39.20B ---- 39.10B 38.90 +5.90 33.00 2180 ---- 38.70B ---- 38.60B 38.30 +5.80 32.50 2185 ---- 38.10B ---- 38.00B 37.70 +5.70 32.00 26 2190 ---- 37.50B ---- 37.40B 37.10 +5.60 31.50 2195 ---- 36.80B ---- 36.80B 36.60 +5.60 31.00 2200 ---- 36.30B ---- 36.30B 36.00 +5.40 30.60 14 2205 ---- 35.70B ---- 35.60B 35.50 +5.40 30.10 2210 ---- 35.20B ---- 35.20B 34.90 +5.30 29.60 2215 ---- 34.70B ---- 34.70B 34.40 +5.20 29.20 2220 ---- 34.20B ---- 34.20B 33.90 +5.10 28.80 2225 ---- 33.70B ---- 33.60B 33.30 +5.00 28.30 2230 ---- 33.10B ---- 33.00B 32.80 +4.90 27.90 2235 ---- 32.70B ---- 32.70B 32.30 +4.80 27.50 2240 ---- 32.20B ---- 32.10B 31.90 +4.80 27.10 2245 ---- 31.70B ---- 31.70B 31.40 +4.70 26.70 2250 ---- 31.20B ---- 31.10B 30.90 +4.60 26.30 2255 ---- 30.70B ---- 30.60B 30.50 +4.60 25.90 2260 ---- 30.20B ---- 30.20B 30.00 +4.50 25.50 420 2265 ---- 29.80B ---- 29.70B 29.60 +4.40 25.20 2270 ---- 29.30B ---- 29.30B 29.20 +4.40 24.80 2275 ---- 28.80B ---- 28.80B 28.70 +4.20 24.50 2280 ---- 28.50B ---- 28.20B 28.30 +4.20 24.10 2290 ---- 27.70B ---- 27.60B 27.50 +4.10 23.40 2300 ---- 26.90B ---- 26.80B 26.80 +4.00 22.80 2 27 2310 ---- 26.20B ---- 26.10B 26.00 +3.80 22.20 2320 ---- 25.40B ---- 25.40B 25.30 +3.80 21.50 2325 ---- 25.10B ---- 25.00B 25.00 +3.80 21.20 37 2330 ---- 24.80B ---- 24.70B 24.60 +3.60 21.00 11 2340 ---- 24.10B ---- 24.00B 24.00 +3.60 20.40 2350 ---- 23.50B ---- 23.40B 23.30 +3.50 19.80 5 2360 ---- 22.90B ---- 22.80B 22.70 +3.40 19.30 2370 ---- 22.30B ---- 22.20B 22.10 +3.30 18.80 2375 ---- 22.00B ---- 21.90B 21.80 +3.20 18.60 2380 ---- 21.70B ---- 21.60B 21.60 +3.30 18.30 2400 ---- 20.60B ---- 20.50B 20.50 +3.10 17.40 40 2425 ---- 19.30B ---- 19.20B 19.20 +2.90 16.30 2450 ---- 18.10B ---- 18.00B 18.10 +2.80 15.30 2475 ---- 17.00B ---- 16.90B 17.10 +2.70 14.40 2500 ---- 16.10B ---- 16.00B 16.10 +2.50 13.60 5 2525 ---- 15.20B ---- 15.10B 15.20 +2.40 12.80 25 2550 ---- 14.30B ---- 14.20B 14.40 +2.30 12.10 7 2575 ---- 13.50B ---- 13.40B 13.70 +2.20 11.50 3 2650 ---- 11.50B ---- 11.40B 11.80 +1.90 9.90 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 678.50 +28.10 650.40 1250 ---- ---- ---- ---- 653.50 +28.10 625.40 1275 ---- ---- ---- ---- 628.50 +28.10 600.40 1300 ---- 591.70B ---- 591.70B 603.50 +28.10 575.40 1325 ---- 582.30B ---- 582.30B 578.50 +28.10 550.40 1350 ---- 557.40B ---- 557.40B 553.50 +28.00 525.50 1375 ---- 532.70B ---- 532.70B 528.60 +27.90 500.70 1400 ---- 508.20B ---- 508.20B 504.00 +27.70 476.30 1420 ---- ---- ---- ---- 484.50 +27.60 456.90 1425 ---- 483.90B ---- 483.90B 479.60 +27.60 452.00 1430 ---- ---- ---- ---- 474.80 +27.60 447.20 1440 ---- ---- ---- ---- 465.10 +27.50 437.60 1450 ---- 459.80B ---- 459.80B 455.50 +27.40 428.10 1460 ---- ---- ---- ---- 446.00 +27.40 418.60 1470 ---- ---- ---- ---- 436.40 +27.30 409.10 1475 ---- 435.90B ---- 435.90B 431.70 +27.30 404.40 1480 ---- ---- ---- ---- 427.00 +27.30 399.70 1490 ---- ---- ---- ---- 417.50 +27.10 390.40 1500 ---- 412.30B ---- 412.30B 408.20 +27.10 381.10 1510 ---- ---- ---- ---- 398.90 +27.00 371.90 1515 ---- ---- ---- ---- 394.20 +26.90 367.30 1520 ---- ---- ---- ---- 389.60 +26.90 362.70 1525 ---- 389.00B ---- 389.00B 385.00 +26.80 358.20 1530 ---- ---- ---- ---- 380.40 +26.80 353.60 1535 ---- ---- ---- ---- 375.80 +26.70 349.10 1540 ---- 350.70B ---- 350.70B 371.30 +26.70 344.60 1545 ---- 357.60B ---- 357.60B 366.70 +26.60 340.10 1550 ---- 366.10B ---- 366.10B 362.20 +26.50 335.70 1555 ---- 360.30B ---- 360.30B 357.70 +26.50 331.20 1560 ---- 357.00B ---- 357.00B 353.20 +26.40 326.80 1565 ---- 352.50B ---- 352.50B 348.70 +26.30 322.40 1570 ---- 348.00B ---- 348.00B 344.30 +26.30 318.00 1575 ---- 343.50B ---- 343.50B 339.80 +26.10 313.70 1580 ---- 339.10B ---- 339.10B 335.40 +26.10 309.30 1585 ---- 334.60B ---- 334.60B 331.00 +26.00 305.00 1590 ---- 330.20B ---- 330.20B 326.60 +25.90 300.70 1595 ---- 325.80B ---- 325.80B 322.30 +25.90 296.40 1600 ---- 321.40B ---- 321.40B 317.90 +25.70 292.20 1605 ---- 317.10B ---- 317.10B 313.60 +25.70 287.90 1610 ---- 312.70B ---- 312.70B 309.30 +25.60 283.70 1615 ---- 308.40B ---- 308.40B 305.10 +25.60 279.50 1620 ---- 304.10B ---- 304.10B 300.80 +25.40 275.40 1625 ---- 299.90B ---- 299.90B 296.60 +25.40 271.20 1630 ---- 295.60B ---- 295.60B 292.40 +25.30 267.10 1635 ---- 291.40B ---- 291.40B 288.20 +25.10 263.10 1640 ---- 287.20B ---- 287.20B 284.10 +25.10 259.00 1645 ---- 283.00B ---- 283.00B 279.90 +24.90 255.00 1650 ---- 278.80B ---- 278.80B 275.80 +24.80 251.00 1655 ---- 274.70B ---- 274.70B 271.80 +24.80 247.00 1660 ---- 270.60B ---- 270.60B 267.70 +24.60 243.10 1665 ---- 266.50B ---- 266.50B 263.70 +24.50 239.20 1670 ---- 262.50B ---- 262.50B 259.70 +24.40 235.30 1675 ---- 258.50B ---- 258.50B 255.80 +24.30 231.50 1680 ---- 254.50B ---- 254.50B 251.90 +24.20 227.70 1685 ---- 250.50B ---- 250.50B 248.00 +24.10 223.90 1690 ---- 246.60B ---- 246.60B 244.10 +23.90 220.20 1695 ---- 242.70B ---- 242.70B 240.30 +23.80 216.50 1700 ---- 238.90B ---- 238.90B 236.50 +23.70 212.80 1705 ---- 235.00B ---- 235.00B 232.80 +23.60 209.20 1710 ---- 231.20B ---- 231.20B 229.00 +23.30 205.70 3 1715 ---- 227.50B ---- 227.50B 225.40 +23.30 202.10 1720 ---- 223.80B ---- 223.80B 221.70 +23.00 198.70 1725 ---- 220.10B ---- 220.10B 218.10 +22.90 195.20 1730 ---- 216.40B ---- 216.40B 214.50 +22.70 191.80 1735 ---- 212.80B ---- 212.80B 211.00 +22.50 188.50 1740 ---- 209.20B ---- 209.20B 207.50 +22.40 185.10 1745 ---- 205.70B ---- 205.70B 204.10 +22.20 181.90 1750 ---- 202.20B ---- 202.20B 200.70 +22.10 178.60 1755 ---- 198.80B ---- 198.80B 197.30 +21.90 175.40 1760 ---- 195.30B ---- 195.30B 193.90 +21.60 172.30 1765 ---- 192.00B ---- 192.00B 190.60 +21.40 169.20 1770 ---- 188.60B ---- 188.60B 187.40 +21.20 166.20 1775 ---- 185.30B ---- 185.30B 184.20 +21.00 163.20 1780 ---- 182.10B ---- 182.10B 181.00 +20.80 160.20 1785 ---- 178.90B ---- 178.90B 177.90 +20.60 157.30 1790 ---- 175.70B ---- 175.70B 174.80 +20.40 154.40 1795 ---- 172.60B ---- 172.60B 171.80 +20.20 151.60 1800 ---- 169.50B ---- 169.50B 168.80 +20.00 148.80 1805 ---- 166.50B ---- 166.50B 165.80 +19.70 146.10 1810 ---- 163.50B ---- 163.50B 162.90 +19.50 143.40 1815 ---- 160.60B ---- 160.60B 160.00 +19.30 140.70 1820 ---- 157.70B ---- 157.70B 157.20 +19.10 138.10 1825 ---- 154.80B ---- 154.80B 154.40 +18.80 135.60 1830 ---- 152.00B ---- 152.00B 151.60 +18.50 133.10 1835 ---- 149.30B ---- 149.30B 148.90 +18.30 130.60 1840 ---- 146.60B ---- 146.60B 146.30 +18.10 128.20 1845 ---- 143.90B ---- 143.90B 143.70 +17.90 125.80 1850 ---- 141.30B ---- 141.30B 141.10 +17.70 123.40 1855 ---- 138.70B ---- 138.70B 138.60 +17.50 121.10 1860 ---- 136.10B ---- 136.10B 136.10 +17.20 118.90 1865 ---- 133.60B ---- 133.60B 133.60 +16.90 116.70 1870 ---- 131.20B ---- 131.20B 131.20 +16.70 114.50 1875 ---- 128.80B ---- 128.80B 128.90 +16.50 112.40 1880 ---- 126.40B ---- 126.40B 126.50 +16.20 110.30 1885 ---- 124.10B ---- 124.10B 124.30 +16.00 108.30 1890 ---- 121.80B ---- 121.80B 122.00 +15.80 106.20 1895 ---- 119.60B ---- 119.60B 119.80 +15.50 104.30 1900 ---- 117.40B ---- 117.40B 117.70 +15.40 102.30 300 301 1905 ---- 115.30B ---- 115.30B 115.50 +15.00 100.50 1910 ---- 113.20B ---- 113.20B 113.50 +14.90 98.60 1915 ---- 111.10B ---- 111.10B 111.40 +14.60 96.80 1920 ---- 109.10B ---- 109.10B 109.40 +14.40 95.00 1925 ---- 107.10B ---- 107.10B 107.50 +14.20 93.30 1930 ---- 105.10B ---- 105.10B 105.60 +14.00 91.60 1935 ---- 103.20B ---- 103.20B 103.70 +13.80 89.90 1940 ---- 101.40B ---- 101.40B 101.80 +13.50 88.30 1945 ---- 99.50B ---- 99.50B 100.00 +13.30 86.70 1950 ---- 97.70B ---- 97.70B 98.30 +13.20 85.10 1955 ---- 96.00B ---- 96.00B 96.50 +12.90 83.60 1960 ---- 94.30B ---- 94.30B 94.80 +12.70 82.10 1965 ---- 92.60B ---- 92.60B 93.20 +12.60 80.60 1970 ---- 90.90B ---- 90.90B 91.50 +12.40 79.10 1975 ---- 89.30B ---- 89.30B 89.90 +12.20 77.70 1980 ---- 87.70B ---- 87.70B 88.40 +12.00 76.40 1985 ---- 86.20B ---- 86.20B 86.80 +11.80 75.00 1990 ---- 84.70B ---- 84.70B 85.30 +11.60 73.70 1995 ---- 83.20B ---- 83.20B 83.90 +11.50 72.40 2000 ---- 81.70B ---- 81.70B 82.40 +11.30 71.10 2 2005 ---- 80.30B ---- 80.30B 81.00 +11.10 69.90 2010 ---- 78.90B ---- 78.90B 79.60 +10.90 68.70 2015 ---- 77.60B ---- 77.60B 78.30 +10.80 67.50 2020 ---- 76.20B ---- 76.20B 77.00 +10.60 66.40 2025 ---- 74.90B ---- 74.90B 75.70 +10.50 65.20 2030 ---- 73.70B ---- 73.70B 74.40 +10.30 64.10 2035 ---- 72.40B ---- 72.40B 73.20 +10.20 63.00 2040 ---- 71.20B ---- 71.20B 71.90 +9.90 62.00 2045 ---- 70.00B ---- 70.00B 70.80 +9.80 61.00 2050 ---- 68.80B ---- 68.80B 69.60 +9.70 59.90 2055 ---- 67.70B ---- 67.70B 68.50 +9.50 59.00 2060 ---- 66.50B ---- 66.50B 67.30 +9.30 58.00 2065 ---- 65.40B ---- 65.40B 66.30 +9.30 57.00 2070 ---- 64.40B ---- 64.40B 65.20 +9.10 56.10 2075 ---- 63.30B ---- 63.30B 64.10 +8.90 55.20 2080 ---- 62.40B ---- 62.40B 63.10 +8.80 54.30 2085 ---- 61.40B ---- 61.40B 62.10 +8.70 53.40 2090 ---- 60.40B ---- 60.40B 61.10 +8.50 52.60 2095 ---- 59.40B ---- 59.40B 60.20 +8.40 51.80 2100 ---- 58.50B ---- 58.50B 59.20 +8.30 50.90 2105 ---- 57.50B ---- 57.50B 58.30 +8.20 50.10 2110 ---- 56.60B ---- 56.60B 57.40 +8.00 49.40 2115 ---- 55.70B ---- 55.70B 56.50 +7.90 48.60 2120 ---- 54.80B ---- 54.80B 55.70 +7.90 47.80 2125 ---- 54.00B ---- 54.00B 54.80 +7.70 47.10 2130 ---- 53.10B ---- 53.10B 54.00 +7.60 46.40 2135 ---- 52.30B ---- 52.30B 53.20 +7.50 45.70 2140 ---- 51.50B ---- 51.50B 52.40 +7.40 45.00 2145 ---- 50.70B ---- 50.70B 51.60 +7.30 44.30 2150 ---- 49.90B ---- 49.90B 50.80 +7.10 43.70 2155 ---- 49.20B ---- 49.20B 50.10 +7.10 43.00 2160 ---- 48.40B ---- 48.40B 49.40 +7.00 42.40 2165 ---- 47.70B ---- 47.70B 48.60 +6.80 41.80 2170 ---- 47.00B ---- 47.00B 47.90 +6.80 41.10 2175 ---- 46.30B ---- 46.30B 47.20 +6.70 40.50 2180 ---- 45.60B ---- 45.60B 46.60 +6.60 40.00 2185 ---- 44.90B ---- 44.90B 45.90 +6.50 39.40 2190 ---- 44.20B ---- 44.20B 45.20 +6.40 38.80 2195 ---- 43.60B ---- 43.60B 44.60 +6.30 38.30 2200 ---- 42.90B ---- 42.90B 44.00 +6.30 37.70 2205 ---- 42.30B ---- 42.30B 43.40 +6.20 37.20 2210 ---- 41.70B ---- 41.70B 42.70 +6.10 36.60 2215 ---- 41.10B ---- 41.10B 42.10 +6.00 36.10 2220 ---- 40.50B ---- 40.50B 41.60 +6.00 35.60 2225 ---- 39.90B ---- 39.90B 41.00 +5.90 35.10 2230 ---- 39.30B ---- 39.30B 40.40 +5.80 34.60 2235 ---- 38.80B ---- 38.80B 39.90 +5.70 34.20 2240 ---- 38.20B ---- 38.20B 39.30 +5.60 33.70 2245 ---- 37.70B ---- 37.70B 38.80 +5.60 33.20 2250 ---- 37.10B ---- 37.10B 38.30 +5.50 32.80 2255 ---- 36.60B ---- 36.60B 37.70 +5.40 32.30 2260 ---- 36.10B ---- 36.10B 37.20 +5.30 31.90 2265 ---- 35.60B ---- 35.60B 36.70 +5.30 31.40 2270 ---- 35.10B ---- 35.10B 36.20 +5.20 31.00 2275 ---- 34.60B ---- 34.60B 35.80 +5.20 30.60 2280 ---- 34.10B ---- 34.10B 35.30 +5.10 30.20 2285 ---- 33.70B ---- 33.70B 34.80 +5.00 29.80 2290 ---- 33.20B ---- 33.20B 34.40 +5.00 29.40 2300 ---- 32.30B ---- 32.30B 33.50 +4.90 28.60 1 1 2310 ---- 31.40B ---- 31.40B 32.60 +4.70 27.90 2320 ---- 30.60B ---- 30.60B 31.80 +4.60 27.20 2325 ---- 30.20B ---- 30.20B 31.40 +4.60 26.80 2330 ---- 29.80B ---- 29.80B 31.00 +4.50 26.50 2340 ---- 29.00B ---- 29.00B 30.20 +4.40 25.80 2350 ---- 28.30B ---- 28.30B 29.40 +4.20 25.20 2360 ---- 27.50B ---- 27.50B 28.70 +4.20 24.50 2370 ---- 26.80B ---- 26.80B 28.00 +4.10 23.90 2375 ---- 26.50B ---- 26.50B 27.70 +4.10 23.60 2380 ---- 26.20B ---- 26.20B 27.30 +4.00 23.30 2400 ---- 24.90B ---- 24.90B 26.00 +3.80 22.20 2425 ---- 23.30B ---- 23.30B 24.50 +3.60 20.90 2450 ---- 22.00B ---- 22.00B 23.10 +3.40 19.70 2475 ---- 20.70B ---- 20.70B 21.90 +3.30 18.60 2500 ---- 19.50B ---- 19.50B 20.70 +3.10 17.60 2525 ---- 18.40B ---- 18.40B 19.60 +2.90 16.70 2550 ---- 17.30B ---- 17.30B 18.60 +2.80 15.80 2575 ---- 16.40B ---- 16.40B 17.70 +2.70 15.00 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 903.50 +28.10 875.40 1025 ---- ---- ---- ---- 878.50 +28.10 850.40 1050 ---- ---- ---- ---- 853.50 +28.10 825.40 1075 ---- ---- ---- ---- 828.50 +28.10 800.40 1080 ---- ---- ---- ---- 823.50 +28.10 795.40 1090 ---- ---- ---- ---- 813.50 +28.10 785.40 1100 ---- ---- ---- ---- 803.50 +28.10 775.40 1110 ---- ---- ---- ---- 793.50 +28.10 765.40 1120 ---- ---- ---- ---- 783.50 +28.10 755.40 1125 ---- ---- ---- ---- 778.50 +28.10 750.40 1130 ---- ---- ---- ---- 773.50 +28.10 745.40 1140 ---- ---- ---- ---- 763.50 +28.10 735.40 1150 ---- ---- ---- ---- 753.50 +28.10 725.40 1160 ---- ---- ---- ---- 743.50 +28.10 715.40 1170 ---- ---- ---- ---- 733.50 +28.10 705.40 1175 ---- ---- ---- ---- 728.50 +28.10 700.40 1180 ---- ---- ---- ---- 723.50 +28.10 695.40 1185 ---- ---- ---- ---- 718.50 +28.10 690.40 1190 ---- ---- ---- ---- 713.50 +28.10 685.40 1195 ---- ---- ---- ---- 708.50 +28.10 680.40 1200 ---- ---- ---- ---- 703.50 +28.10 675.40 1205 ---- ---- ---- ---- 698.50 +28.10 670.40 1210 ---- ---- ---- ---- 693.50 +28.10 665.40 1215 ---- ---- ---- ---- 688.50 +28.10 660.40 1220 ---- ---- ---- ---- 683.50 +28.10 655.40 1225 ---- ---- ---- ---- 678.50 +28.10 650.40 1230 ---- ---- ---- ---- 673.50 +28.10 645.40 1235 ---- ---- ---- ---- 668.50 +28.10 640.40 1240 ---- ---- ---- ---- 663.50 +28.10 635.40 1245 ---- ---- ---- ---- 658.50 +28.10 630.40 1250 ---- ---- ---- ---- 653.50 +28.10 625.40 1255 ---- ---- ---- ---- 648.50 +28.10 620.40 1260 ---- ---- ---- ---- 643.50 +28.10 615.40 1265 ---- ---- ---- ---- 638.50 +28.10 610.40 1270 ---- ---- ---- ---- 633.50 +28.10 605.40 1275 ---- ---- ---- ---- 628.50 +28.10 600.40 1280 ---- ---- ---- ---- 623.50 +28.10 595.40 1285 ---- ---- ---- ---- 618.50 +28.10 590.40 1290 ---- ---- ---- ---- 613.50 +28.10 585.40 1295 ---- ---- ---- ---- 608.50 +28.10 580.40 1300 ---- ---- ---- ---- 603.50 +28.10 575.40 1305 ---- ---- ---- ---- 598.50 +28.10 570.40 1310 ---- ---- ---- ---- 593.50 +28.10 565.40 1315 ---- ---- ---- ---- 588.50 +28.10 560.40 1320 ---- ---- ---- ---- 583.50 +28.10 555.40 1325 ---- ---- ---- ---- 578.50 +28.10 550.40 1330 ---- ---- ---- ---- 573.50 +28.10 545.40 1335 ---- ---- ---- ---- 568.50 +28.00 540.50 1340 ---- ---- ---- ---- 563.50 +28.00 535.50 1345 ---- ---- ---- ---- 558.50 +27.90 530.60 1350 ---- ---- ---- ---- 553.50 +27.90 525.60 1355 ---- ---- ---- ---- 548.50 +27.80 520.70 1360 ---- ---- ---- ---- 543.50 +27.70 515.80 1365 ---- ---- ---- ---- 538.60 +27.70 510.90 1370 ---- ---- ---- ---- 533.60 +27.60 506.00 1375 ---- ---- ---- ---- 528.60 +27.50 501.10 1380 ---- ---- ---- ---- 523.70 +27.50 496.20 1385 ---- ---- ---- ---- 518.80 +27.40 491.40 1390 ---- ---- ---- ---- 513.90 +27.40 486.50 1395 ---- ---- ---- ---- 509.00 +27.30 481.70 1400 ---- ---- ---- ---- 504.10 +27.20 476.90 1405 ---- ---- ---- ---- 499.20 +27.20 472.00 1410 ---- ---- ---- ---- 494.30 +27.10 467.20 1415 ---- ---- ---- ---- 489.40 +26.90 462.50 1420 ---- ---- ---- ---- 484.60 +26.90 457.70 1425 ---- ---- ---- ---- 479.80 +26.90 452.90 1430 ---- ---- ---- ---- 474.90 +26.70 448.20 1435 ---- ---- ---- ---- 470.10 +26.70 443.40 1440 ---- ---- ---- ---- 465.30 +26.60 438.70 1445 ---- ---- ---- ---- 460.50 +26.50 434.00 1450 ---- ---- ---- ---- 455.70 +26.40 429.30 1455 ---- ---- ---- ---- 451.00 +26.40 424.60 1460 ---- ---- ---- ---- 446.20 +26.30 419.90 1465 ---- ---- ---- ---- 441.50 +26.30 415.20 1470 ---- ---- ---- ---- 436.80 +26.20 410.60 1475 ---- ---- ---- ---- 432.00 +26.10 405.90 1480 ---- ---- ---- ---- 427.30 +26.00 401.30 1485 ---- ---- ---- ---- 422.60 +25.90 396.70 1490 ---- ---- ---- ---- 418.00 +25.90 392.10 1495 ---- ---- ---- ---- 413.30 +25.80 387.50 1500 ---- ---- ---- ---- 408.70 +25.80 382.90 1505 ---- ---- ---- ---- 404.00 +25.60 378.40 1510 ---- ---- ---- ---- 399.40 +25.50 373.90 1515 ---- ---- ---- ---- 394.80 +25.50 369.30 1520 ---- ---- ---- ---- 390.20 +25.40 364.80 1525 ---- ---- ---- ---- 385.60 +25.30 360.30 1530 ---- ---- ---- ---- 381.10 +25.20 355.90 1535 ---- ---- ---- ---- 376.50 +25.10 351.40 1540 ---- ---- ---- ---- 372.00 +25.00 347.00 1545 ---- ---- ---- ---- 367.50 +24.90 342.60 1550 ---- ---- ---- ---- 363.00 +24.80 338.20 1555 ---- ---- ---- ---- 358.50 +24.70 333.80 1560 ---- ---- ---- ---- 354.10 +24.70 329.40 1565 ---- ---- ---- ---- 349.60 +24.50 325.10 1570 ---- ---- ---- ---- 345.20 +24.40 320.80 1575 ---- ---- ---- ---- 340.80 +24.30 316.50 1580 ---- ---- ---- ---- 336.40 +24.20 312.20 1585 ---- ---- ---- ---- 332.10 +24.10 308.00 1590 ---- ---- ---- ---- 327.70 +23.90 303.80 1595 ---- ---- ---- ---- 323.40 +23.90 299.50 1600 ---- ---- ---- ---- 319.10 +23.70 295.40 95 1605 ---- ---- ---- ---- 314.90 +23.70 291.20 1610 ---- ---- ---- ---- 310.60 +23.50 287.10 1615 ---- ---- ---- ---- 306.40 +23.40 283.00 1620 ---- ---- ---- ---- 302.20 +23.30 278.90 1625 ---- ---- ---- ---- 298.00 +23.10 274.90 50 1630 ---- ---- ---- ---- 293.90 +23.10 270.80 1635 ---- ---- ---- ---- 289.70 +22.90 266.80 1640 ---- ---- ---- ---- 285.60 +22.70 262.90 1645 ---- ---- ---- ---- 281.60 +22.70 258.90 1650 ---- ---- ---- ---- 277.50 +22.50 255.00 100 1655 ---- ---- ---- ---- 273.50 +22.30 251.20 1660 ---- ---- ---- ---- 269.50 +22.20 247.30 1665 ---- ---- ---- ---- 265.60 +22.10 243.50 1670 ---- ---- ---- ---- 261.70 +21.90 239.80 1675 ---- ---- ---- ---- 257.80 +21.80 236.00 1680 ---- ---- ---- ---- 253.90 +21.60 232.30 1685 ---- ---- ---- ---- 250.10 +21.50 228.60 1690 ---- ---- ---- ---- 246.30 +21.30 225.00 1695 ---- ---- ---- ---- 242.50 +21.10 221.40 1700 ---- ---- ---- ---- 238.80 +20.90 217.90 265 1705 ---- ---- ---- ---- 235.10 +20.80 214.30 1710 ---- ---- ---- ---- 231.50 +20.60 210.90 1715 ---- ---- ---- ---- 227.80 +20.40 207.40 1720 ---- ---- ---- ---- 224.30 +20.30 204.00 1725 ---- ---- ---- ---- 220.70 +20.10 200.60 2 1730 ---- ---- ---- ---- 217.20 +19.90 197.30 1735 ---- ---- ---- ---- 213.70 +19.70 194.00 1740 ---- ---- ---- ---- 210.30 +19.50 190.80 1745 ---- ---- ---- ---- 206.90 +19.30 187.60 1750 ---- ---- ---- ---- 203.60 +19.20 184.40 550 1755 ---- ---- ---- ---- 200.30 +19.00 181.30 1760 ---- ---- ---- ---- 197.00 +18.80 178.20 1765 ---- ---- ---- ---- 193.80 +18.60 175.20 1770 ---- ---- ---- ---- 190.60 +18.40 172.20 1775 ---- ---- ---- ---- 187.50 +18.20 169.30 126 1780 ---- ---- ---- ---- 184.40 +18.10 166.30 1785 ---- ---- ---- ---- 181.40 +17.90 163.50 1790 ---- ---- ---- ---- 178.40 +17.80 160.60 1795 ---- ---- ---- ---- 175.50 +17.60 157.90 1800 ---- ---- ---- ---- 172.60 +17.50 155.10 8505 1805 ---- ---- ---- ---- 169.70 +17.30 152.40 1810 ---- ---- ---- ---- 166.90 +17.10 149.80 1815 ---- ---- ---- ---- 164.10 +16.90 147.20 1820 ---- ---- ---- ---- 161.40 +16.80 144.60 1825 ---- ---- ---- ---- 158.80 +16.70 142.10 1830 ---- ---- ---- ---- 156.10 +16.50 139.60 1835 ---- ---- ---- ---- 153.60 +16.50 137.10 1 1840 ---- ---- ---- ---- 151.00 +16.30 134.70 1 1845 ---- ---- ---- ---- 148.50 +16.10 132.40 1850 ---- 143.50B ---- ---- 146.10 +16.10 130.00 1075 1855 ---- ---- ---- ---- 143.70 +16.00 127.70 1860 ---- ---- ---- ---- 141.30 +15.80 125.50 75 1865 ---- ---- ---- ---- 139.00 +15.70 123.30 1870 ---- ---- ---- ---- 136.70 +15.60 121.10 100 1875 ---- ---- ---- ---- 134.40 +15.40 119.00 670 1880 ---- ---- ---- ---- 132.20 +15.30 116.90 130 1885 ---- ---- ---- ---- 130.00 +15.10 114.90 1890 ---- 124.60B ---- ---- 127.90 +15.00 112.90 1 1895 ---- ---- ---- ---- 125.80 +14.90 110.90 1900 ---- 120.30B ---- ---- 123.70 +14.70 109.00 796 1905 ---- ---- ---- ---- 121.70 +14.60 107.10 1910 ---- ---- ---- ---- 119.70 +14.50 105.20 1915 ---- ---- ---- ---- 117.70 +14.30 103.40 1920 ---- ---- ---- ---- 115.80 +14.20 101.60 1925 ---- ---- ---- ---- 113.90 +14.10 99.80 101 1930 ---- ---- ---- ---- 112.00 +13.90 98.10 1935 ---- ---- ---- ---- 110.20 +13.80 96.40 1940 ---- 104.30B ---- ---- 108.30 +13.50 94.80 1 1945 ---- ---- ---- ---- 106.60 +13.40 93.20 1950 ---- 100.70B ---- ---- 104.80 +13.20 91.60 10032 1955 ---- ---- ---- ---- 103.10 +13.10 90.00 1960 ---- ---- ---- ---- 101.40 +12.90 88.50 1965 ---- ---- ---- ---- 99.70 +12.70 87.00 1970 ---- ---- ---- ---- 98.10 +12.60 85.50 1975 ---- ---- ---- ---- 96.50 +12.40 84.10 1980 ---- ---- ---- ---- 94.90 +12.20 82.70 1985 ---- ---- ---- ---- 93.40 +12.10 81.30 1990 ---- ---- ---- ---- 91.80 +11.80 80.00 1995 ---- ---- ---- ---- 90.30 +11.70 78.60 2000 ---- ---- ---- ---- 88.90 +11.50 77.40 2236 2005 ---- ---- ---- ---- 87.40 +11.30 76.10 2010 ---- ---- ---- ---- 86.00 +11.20 74.80 2015 ---- ---- ---- ---- 84.60 +11.00 73.60 2020 ---- ---- ---- ---- 83.30 +10.90 72.40 2025 ---- ---- ---- ---- 81.90 +10.60 71.30 2030 ---- ---- ---- ---- 80.60 +10.50 70.10 2035 ---- ---- ---- ---- 79.30 +10.30 69.00 2040 ---- ---- ---- ---- 78.00 +10.10 67.90 2045 ---- ---- ---- ---- 76.80 +10.00 66.80 2050 ---- ---- ---- ---- 75.60 +9.80 65.80 273 2055 ---- ---- ---- ---- 74.40 +9.70 64.70 2060 ---- ---- ---- ---- 73.20 +9.50 63.70 2065 ---- ---- ---- ---- 72.10 +9.40 62.70 2070 ---- ---- ---- ---- 70.90 +9.10 61.80 2075 ---- ---- ---- ---- 69.80 +9.00 60.80 80 2080 ---- ---- ---- ---- 68.70 +8.80 59.90 2085 ---- ---- ---- ---- 67.70 +8.70 59.00 2090 ---- ---- ---- ---- 66.60 +8.50 58.10 2095 ---- ---- ---- ---- 65.60 +8.40 57.20 2100 ---- 60.30B ---- 57.50B 64.60 +8.30 56.30 9666 2105 ---- ---- ---- ---- 63.60 +8.10 55.50 2110 ---- ---- ---- ---- 62.70 +8.00 54.70 2115 ---- ---- ---- ---- 61.70 +7.80 53.90 2120 ---- ---- ---- ---- 60.80 +7.70 53.10 2125 ---- ---- ---- ---- 59.90 +7.60 52.30 2130 ---- ---- ---- ---- 59.00 +7.50 51.50 2135 ---- ---- ---- ---- 58.10 +7.30 50.80 2140 ---- ---- ---- ---- 57.30 +7.30 50.00 2145 ---- ---- ---- ---- 56.40 +7.10 49.30 2150 ---- ---- ---- ---- 55.60 +7.00 48.60 1825 2155 ---- ---- ---- ---- 54.80 +6.90 47.90 2160 ---- ---- ---- ---- 54.00 +6.80 47.20 2165 ---- ---- ---- ---- 53.20 +6.60 46.60 2170 ---- ---- ---- ---- 52.50 +6.60 45.90 2175 ---- ---- ---- ---- 51.80 +6.50 45.30 2180 ---- ---- ---- ---- 51.00 +6.40 44.60 2185 ---- ---- ---- ---- 50.30 +6.30 44.00 2190 ---- ---- ---- ---- 49.60 +6.20 43.40 2195 ---- ---- ---- ---- 48.90 +6.10 42.80 2200 ---- 43.80B ---- ---- 48.30 +6.10 42.20 350 2205 ---- ---- ---- ---- 47.60 +6.00 41.60 2210 ---- ---- ---- ---- 47.00 +5.90 41.10 2215 ---- ---- ---- ---- 46.30 +5.80 40.50 2220 ---- ---- ---- ---- 45.70 +5.70 40.00 2225 ---- ---- ---- ---- 45.10 +5.60 39.50 2230 ---- ---- ---- ---- 44.50 +5.60 38.90 2235 ---- ---- ---- ---- 43.90 +5.50 38.40 2240 ---- ---- ---- ---- 43.30 +5.40 37.90 2245 ---- ---- ---- ---- 42.80 +5.40 37.40 2250 ---- ---- ---- ---- 42.20 +5.20 37.00 10027 2255 ---- ---- ---- ---- 41.70 +5.20 36.50 2260 ---- ---- ---- ---- 41.20 +5.20 36.00 2265 ---- ---- ---- ---- 40.70 +5.10 35.60 2270 ---- ---- ---- ---- 40.10 +5.00 35.10 2275 ---- ---- ---- ---- 39.60 +4.90 34.70 2280 ---- ---- ---- ---- 39.20 +5.00 34.20 2285 ---- ---- ---- ---- 38.70 +4.90 33.80 2290 ---- ---- ---- ---- 38.20 +4.80 33.40 2295 ---- ---- ---- ---- 37.70 +4.70 33.00 2300 ---- ---- ---- ---- 37.30 +4.70 32.60 1 172 2305 ---- ---- ---- ---- 36.80 +4.60 32.20 2310 ---- ---- ---- ---- 36.40 +4.60 31.80 2315 ---- ---- ---- ---- 36.00 +4.60 31.40 2320 ---- ---- ---- ---- 35.60 +4.50 31.10 2325 ---- ---- ---- ---- 35.10 +4.40 30.70 2330 ---- ---- ---- ---- 34.70 +4.40 30.30 2335 ---- ---- ---- ---- 34.30 +4.30 30.00 2340 ---- ---- ---- ---- 33.90 +4.30 29.60 2345 ---- ---- ---- ---- 33.60 +4.30 29.30 2350 ---- ---- ---- ---- 33.20 +4.20 29.00 2360 ---- ---- ---- ---- 32.50 +4.20 28.30 2370 ---- ---- ---- ---- 31.70 +4.00 27.70 2375 ---- ---- ---- ---- 31.40 +4.00 27.40 640 2380 ---- ---- ---- ---- 31.10 +4.00 27.10 2390 ---- ---- ---- ---- 30.40 +3.90 26.50 2400 ---- ---- ---- ---- 29.80 +3.90 25.90 153 2410 ---- ---- ---- ---- 29.10 +3.80 25.30 2420 ---- ---- ---- ---- 28.50 +3.70 24.80 2425 ---- ---- ---- ---- 28.30 +3.70 24.60 2430 ---- ---- ---- ---- 28.00 +3.70 24.30 2440 ---- ---- ---- ---- 27.40 +3.60 23.80 2450 ---- ---- ---- ---- 26.90 +3.60 23.30 2475 ---- ---- ---- ---- 25.60 +3.40 22.20 2490 ---- ---- ---- ---- 24.90 +3.40 21.50 2500 ---- ---- ---- ---- 24.40 +3.30 21.10 10800 2525 ---- ---- ---- ---- 23.30 +3.20 20.10 2550 ---- ---- ---- ---- 22.30 +3.10 19.20 2575 ---- ---- ---- ---- 21.30 +2.90 18.40 2600 ---- ---- ---- ---- 20.40 +2.80 17.60 2625 ---- ---- ---- ---- 19.60 +2.70 16.90 2650 ---- ---- ---- ---- 18.80 +2.60 16.20 2700 ---- ---- ---- ---- 17.40 +2.40 15.00 1 2750 ---- ---- ---- ---- 16.10 +2.20 13.90 2800 ---- ---- ---- ---- 15.00 +2.00 13.00 2 678 3000 11.00 11.00 11.00 11.00 11.80 +1.50 1 10.30 6797 900 ---- ---- ---- ---- 1003.50 +28.10 975.40 925 ---- ---- ---- ---- 978.50 +28.10 950.40 950 ---- ---- ---- ---- 953.50 +28.10 925.40 975 ---- ---- ---- ---- 928.50 +28.10 900.40 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 668.30 +28.00 640.30 1275 ---- ---- ---- ---- 643.30 +28.00 615.30 1300 ---- ---- ---- ---- 618.30 +28.00 590.30 1325 ---- ---- ---- ---- 593.30 +28.00 565.30 1350 ---- ---- ---- ---- 568.30 +28.00 540.30 1375 ---- ---- ---- ---- 543.30 +27.60 515.70 1400 ---- ---- ---- ---- 518.60 +27.20 491.40 1425 ---- ---- ---- ---- 494.30 +26.80 467.50 1430 ---- ---- ---- ---- 489.50 +26.70 462.80 1440 ---- ---- ---- ---- 479.90 +26.50 453.40 1450 ---- ---- ---- ---- 470.40 +26.40 444.00 1460 ---- ---- ---- ---- 461.00 +26.30 434.70 1470 ---- ---- ---- ---- 451.60 +26.10 425.50 1475 ---- ---- ---- ---- 446.90 +25.90 421.00 1480 ---- ---- ---- ---- 442.30 +25.90 416.40 1490 ---- ---- ---- ---- 433.00 +25.70 407.30 1500 ---- ---- ---- ---- 423.90 +25.60 398.30 1510 ---- ---- ---- ---- 414.80 +25.40 389.40 1520 ---- ---- ---- ---- 405.70 +25.10 380.60 1525 ---- ---- ---- ---- 401.20 +25.00 376.20 1530 ---- ---- ---- ---- 396.80 +25.00 371.80 1535 ---- ---- ---- ---- 392.30 +24.80 367.50 1540 ---- ---- ---- ---- 387.90 +24.70 363.20 1545 ---- ---- ---- ---- 383.50 +24.60 358.90 1550 ---- ---- ---- ---- 379.10 +24.50 354.60 1555 ---- ---- ---- ---- 374.70 +24.40 350.30 1560 ---- ---- ---- ---- 370.40 +24.30 346.10 1565 ---- ---- ---- ---- 366.10 +24.20 341.90 1570 ---- ---- ---- ---- 361.80 +24.10 337.70 1575 ---- ---- ---- ---- 357.50 +24.00 333.50 1580 ---- ---- ---- ---- 353.20 +23.90 329.30 1585 ---- ---- ---- ---- 349.00 +23.80 325.20 1590 ---- ---- ---- ---- 344.80 +23.70 321.10 1595 ---- ---- ---- ---- 340.60 +23.60 317.00 1600 ---- ---- ---- ---- 336.40 +23.40 313.00 1605 ---- ---- ---- ---- 332.30 +23.30 309.00 1610 ---- ---- ---- ---- 328.20 +23.20 305.00 1615 ---- ---- ---- ---- 324.10 +23.10 301.00 1620 ---- ---- ---- ---- 320.00 +23.00 297.00 1625 ---- ---- ---- ---- 315.90 +22.80 293.10 1630 ---- ---- ---- ---- 311.90 +22.70 289.20 1635 ---- ---- ---- ---- 307.90 +22.50 285.40 1640 ---- ---- ---- ---- 304.00 +22.50 281.50 1645 ---- ---- ---- ---- 300.00 +22.30 277.70 1650 ---- ---- ---- ---- 296.10 +22.20 273.90 1655 ---- ---- ---- ---- 292.20 +22.00 270.20 1660 ---- ---- ---- ---- 288.40 +22.00 266.40 1665 ---- ---- ---- ---- 284.50 +21.70 262.80 1670 ---- ---- ---- ---- 280.70 +21.60 259.10 1675 ---- ---- ---- ---- 277.00 +21.60 255.40 1680 ---- ---- ---- ---- 273.20 +21.40 251.80 1685 ---- ---- ---- ---- 269.50 +21.20 248.30 1690 ---- ---- ---- ---- 265.80 +21.10 244.70 1695 ---- ---- ---- ---- 262.20 +21.00 241.20 1700 ---- ---- ---- ---- 258.50 +20.80 237.70 1705 ---- ---- ---- ---- 254.90 +20.60 234.30 1710 ---- ---- ---- ---- 251.40 +20.50 230.90 1715 ---- ---- ---- ---- 247.80 +20.30 227.50 1720 ---- ---- ---- ---- 244.30 +20.20 224.10 1725 ---- ---- ---- ---- 240.90 +20.10 220.80 1730 ---- ---- ---- ---- 237.40 +19.90 217.50 1735 ---- ---- ---- ---- 234.00 +19.70 214.30 1740 ---- ---- ---- ---- 230.70 +19.60 211.10 1745 ---- ---- ---- ---- 227.30 +19.40 207.90 1750 ---- ---- ---- ---- 224.00 +19.30 204.70 1755 ---- ---- ---- ---- 220.80 +19.20 201.60 1760 ---- ---- ---- ---- 217.50 +18.90 198.60 1765 ---- ---- ---- ---- 214.40 +18.90 195.50 1770 ---- ---- ---- ---- 211.20 +18.70 192.50 1775 ---- ---- ---- ---- 208.10 +18.50 189.60 1780 ---- ---- ---- ---- 205.00 +18.40 186.60 1785 ---- ---- ---- ---- 201.90 +18.20 183.70 1790 ---- ---- ---- ---- 198.90 +18.00 180.90 1795 ---- ---- ---- ---- 195.90 +17.80 178.10 1800 ---- ---- ---- ---- 193.00 +17.70 175.30 1805 ---- ---- ---- ---- 190.10 +17.60 172.50 1810 ---- ---- ---- ---- 187.20 +17.40 169.80 1815 ---- ---- ---- ---- 184.40 +17.20 167.20 1820 ---- ---- ---- ---- 181.60 +17.10 164.50 1825 ---- ---- ---- ---- 178.80 +16.90 161.90 1830 ---- ---- ---- ---- 176.10 +16.70 159.40 1835 ---- ---- ---- ---- 173.40 +16.50 156.90 1840 ---- ---- ---- ---- 170.80 +16.40 154.40 1845 ---- ---- ---- ---- 168.20 +16.20 152.00 1850 ---- ---- ---- ---- 165.60 +16.00 149.60 1855 ---- ---- ---- ---- 163.10 +15.90 147.20 1860 ---- ---- ---- ---- 160.60 +15.70 144.90 1865 ---- ---- ---- ---- 158.20 +15.60 142.60 1870 ---- ---- ---- ---- 155.80 +15.40 140.40 1875 ---- ---- ---- ---- 153.40 +15.20 138.20 1880 ---- ---- ---- ---- 151.10 +15.10 136.00 1885 ---- ---- ---- ---- 148.80 +14.90 133.90 1890 ---- ---- ---- ---- 146.60 +14.80 131.80 1895 ---- ---- ---- ---- 144.40 +14.70 129.70 1900 ---- ---- ---- ---- 142.20 +14.50 127.70 1905 ---- ---- ---- ---- 140.10 +14.40 125.70 1910 ---- ---- ---- ---- 138.00 +14.20 123.80 1915 ---- ---- ---- ---- 135.90 +14.00 121.90 1920 ---- ---- ---- ---- 133.90 +13.90 120.00 1925 ---- ---- ---- ---- 131.90 +13.70 118.20 1930 ---- ---- ---- ---- 130.00 +13.60 116.40 1935 ---- ---- ---- ---- 128.00 +13.40 114.60 1940 ---- ---- ---- ---- 126.20 +13.30 112.90 1945 ---- ---- ---- ---- 124.30 +13.10 111.20 1950 ---- ---- ---- ---- 122.50 +13.00 109.50 1955 ---- ---- ---- ---- 120.70 +12.80 107.90 1960 ---- ---- ---- ---- 119.00 +12.70 106.30 1965 ---- ---- ---- ---- 117.20 +12.50 104.70 1970 ---- ---- ---- ---- 115.50 +12.30 103.20 1975 ---- ---- ---- ---- 113.90 +12.30 101.60 1980 ---- ---- ---- ---- 112.20 +12.10 100.10 1985 ---- ---- ---- ---- 110.60 +11.90 98.70 1990 ---- ---- ---- ---- 109.10 +11.90 97.20 1995 ---- ---- ---- ---- 107.50 +11.70 95.80 2000 ---- ---- ---- ---- 106.00 +11.60 94.40 2005 ---- ---- ---- ---- 104.50 +11.40 93.10 2010 ---- ---- ---- ---- 103.00 +11.30 91.70 2015 ---- ---- ---- ---- 101.50 +11.10 90.40 2020 ---- ---- ---- ---- 100.10 +11.00 89.10 2025 ---- ---- ---- ---- 98.70 +10.90 87.80 2030 ---- ---- ---- ---- 97.30 +10.80 86.50 2035 ---- ---- ---- ---- 95.90 +10.60 85.30 2040 ---- ---- ---- ---- 94.60 +10.50 84.10 2045 ---- ---- ---- ---- 93.20 +10.40 82.80 2050 ---- ---- ---- ---- 91.90 +10.20 81.70 2055 ---- ---- ---- ---- 90.60 +10.10 80.50 2060 ---- ---- ---- ---- 89.40 +10.10 79.30 2065 ---- ---- ---- ---- 88.10 +9.90 78.20 2070 ---- ---- ---- ---- 86.90 +9.80 77.10 2075 ---- ---- ---- ---- 85.60 +9.70 75.90 2080 ---- ---- ---- ---- 84.40 +9.60 74.80 2085 ---- ---- ---- ---- 83.20 +9.40 73.80 2090 ---- ---- ---- ---- 82.00 +9.30 72.70 2095 ---- ---- ---- ---- 80.90 +9.30 71.60 2100 ---- ---- ---- ---- 79.70 +9.10 70.60 2105 ---- ---- ---- ---- 78.60 +9.10 69.50 2110 ---- ---- ---- ---- 77.40 +8.90 68.50 2115 ---- ---- ---- ---- 76.30 +8.80 67.50 2120 ---- ---- ---- ---- 75.20 +8.70 66.50 2125 ---- ---- ---- ---- 74.10 +8.60 65.50 2130 ---- ---- ---- ---- 73.00 +8.50 64.50 2135 ---- ---- ---- ---- 71.90 +8.40 63.50 2140 ---- ---- ---- ---- 70.80 +8.20 62.60 2145 ---- ---- ---- ---- 69.80 +8.20 61.60 2150 ---- ---- ---- ---- 68.70 +8.00 60.70 2155 ---- ---- ---- ---- 67.70 +8.00 59.70 2160 ---- ---- ---- ---- 66.70 +7.90 58.80 2165 ---- ---- ---- ---- 65.60 +7.70 57.90 2170 ---- ---- ---- ---- 64.60 +7.60 57.00 2175 ---- ---- ---- ---- 63.60 +7.50 56.10 2180 ---- ---- ---- ---- 62.70 +7.50 55.20 2185 ---- ---- ---- ---- 61.70 +7.40 54.30 2190 ---- ---- ---- ---- 60.70 +7.30 53.40 2195 ---- ---- ---- ---- 59.80 +7.20 52.60 2200 ---- ---- ---- ---- 58.80 +7.10 51.70 2210 ---- ---- ---- ---- 57.00 +6.90 50.10 2220 ---- ---- ---- ---- 55.20 +6.80 48.40 2225 ---- ---- ---- ---- 54.30 +6.60 47.70 2230 ---- ---- ---- ---- 53.40 +6.50 46.90 2240 ---- ---- ---- ---- 51.70 +6.40 45.30 2250 ---- ---- ---- ---- 50.00 +6.20 43.80 2260 ---- ---- ---- ---- 48.40 +6.00 42.40 2270 ---- ---- ---- ---- 46.90 +5.90 41.00 2275 ---- ---- ---- ---- 46.10 +5.80 40.30 2280 ---- ---- ---- ---- 45.30 +5.70 39.60 2290 ---- ---- ---- ---- 43.80 +5.50 38.30 2300 ---- ---- ---- ---- 42.40 +5.40 37.00 4 12 2325 ---- ---- ---- ---- 39.00 +5.00 34.00 2350 ---- ---- ---- ---- 35.90 +4.70 31.20 2375 ---- ---- ---- ---- 33.00 +4.40 28.60 2400 ---- ---- ---- ---- 30.30 +4.00 26.30 2425 ---- ---- ---- ---- 27.90 +3.80 24.10 2450 ---- ---- ---- ---- 25.70 +3.60 22.10 2475 ---- ---- ---- ---- 23.60 +3.30 20.30 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 668.30 +28.00 640.30 1275 ---- ---- ---- ---- 643.30 +28.00 615.30 1300 ---- ---- ---- ---- 618.30 +28.00 590.30 1325 ---- ---- ---- ---- 593.30 +28.00 565.30 1350 ---- ---- ---- ---- 568.30 +27.80 540.50 1375 ---- ---- ---- ---- 543.40 +27.40 516.00 1400 ---- ---- ---- ---- 518.90 +27.00 491.90 1425 ---- ---- ---- ---- 494.80 +26.60 468.20 1430 ---- ---- ---- ---- 490.00 +26.50 463.50 1440 ---- ---- ---- ---- 480.50 +26.40 454.10 1450 ---- ---- ---- ---- 471.10 +26.20 444.90 1460 ---- ---- ---- ---- 461.70 +26.00 435.70 1470 ---- ---- ---- ---- 452.40 +25.90 426.50 1475 ---- ---- ---- ---- 447.80 +25.80 422.00 1480 ---- ---- ---- ---- 443.20 +25.70 417.50 1490 ---- ---- ---- ---- 434.00 +25.50 408.50 1500 ---- ---- ---- ---- 424.90 +25.30 399.60 1510 ---- ---- ---- ---- 415.90 +25.20 390.70 1520 ---- ---- ---- ---- 406.90 +24.90 382.00 1525 ---- ---- ---- ---- 402.50 +24.90 377.60 1530 ---- ---- ---- ---- 398.00 +24.70 373.30 1535 ---- ---- ---- ---- 393.60 +24.60 369.00 1540 ---- ---- ---- ---- 389.20 +24.50 364.70 1545 ---- ---- ---- ---- 384.90 +24.40 360.50 1550 ---- ---- ---- ---- 380.50 +24.30 356.20 1555 ---- ---- ---- ---- 376.20 +24.20 352.00 1560 ---- ---- ---- ---- 371.90 +24.10 347.80 1565 ---- ---- ---- ---- 367.60 +24.00 343.60 1570 ---- ---- ---- ---- 363.40 +23.90 339.50 1575 ---- ---- ---- ---- 359.20 +23.80 335.40 1580 ---- ---- ---- ---- 354.90 +23.60 331.30 1585 ---- ---- ---- ---- 350.80 +23.60 327.20 1590 ---- ---- ---- ---- 346.60 +23.40 323.20 1595 ---- ---- ---- ---- 342.50 +23.40 319.10 1600 ---- ---- ---- ---- 338.30 +23.20 315.10 1605 ---- ---- ---- ---- 334.30 +23.10 311.20 1610 ---- ---- ---- ---- 330.20 +23.00 307.20 1615 ---- ---- ---- ---- 326.20 +22.90 303.30 1620 ---- ---- ---- ---- 322.10 +22.70 299.40 1625 ---- ---- ---- ---- 318.20 +22.60 295.60 1630 ---- ---- ---- ---- 314.20 +22.50 291.70 1635 ---- ---- ---- ---- 310.30 +22.40 287.90 1640 ---- ---- ---- ---- 306.40 +22.20 284.20 1645 ---- ---- ---- ---- 302.50 +22.10 280.40 1650 ---- ---- ---- ---- 298.70 +22.00 276.70 1655 ---- ---- ---- ---- 294.80 +21.80 273.00 1660 ---- ---- ---- ---- 291.10 +21.70 269.40 1665 ---- ---- ---- ---- 287.30 +21.60 265.70 1670 ---- ---- ---- ---- 283.60 +21.50 262.10 1675 ---- ---- ---- ---- 279.90 +21.30 258.60 1680 ---- ---- ---- ---- 276.20 +21.10 255.10 1685 ---- ---- ---- ---- 272.60 +21.00 251.60 1690 ---- ---- ---- ---- 269.00 +20.90 248.10 1695 ---- ---- ---- ---- 265.40 +20.70 244.70 1700 ---- ---- ---- ---- 261.90 +20.60 241.30 1705 ---- ---- ---- ---- 258.30 +20.40 237.90 1710 ---- ---- ---- ---- 254.90 +20.30 234.60 1715 ---- ---- ---- ---- 251.40 +20.10 231.30 1720 ---- ---- ---- ---- 248.00 +20.00 228.00 1725 ---- ---- ---- ---- 244.70 +19.90 224.80 1730 ---- ---- ---- ---- 241.30 +19.70 221.60 1735 ---- ---- ---- ---- 238.00 +19.60 218.40 1740 ---- ---- ---- ---- 234.70 +19.40 215.30 1745 ---- ---- ---- ---- 231.50 +19.30 212.20 1750 ---- ---- ---- ---- 228.30 +19.10 209.20 1755 ---- ---- ---- ---- 225.10 +18.90 206.20 1760 ---- ---- ---- ---- 222.00 +18.80 203.20 1765 ---- ---- ---- ---- 218.90 +18.60 200.30 1770 ---- ---- ---- ---- 215.90 +18.50 197.40 1775 ---- ---- ---- ---- 212.80 +18.30 194.50 1780 ---- ---- ---- ---- 209.80 +18.10 191.70 1785 ---- ---- ---- ---- 206.90 +18.00 188.90 1790 ---- ---- ---- ---- 204.00 +17.90 186.10 1795 ---- ---- ---- ---- 201.10 +17.70 183.40 1800 ---- ---- ---- ---- 198.20 +17.50 180.70 1805 ---- ---- ---- ---- 195.40 +17.40 178.00 1810 ---- ---- ---- ---- 192.70 +17.30 175.40 1815 ---- ---- ---- ---- 189.90 +17.10 172.80 1820 ---- ---- ---- ---- 187.20 +16.90 170.30 1825 ---- ---- ---- ---- 184.50 +16.70 167.80 1830 ---- ---- ---- ---- 181.90 +16.60 165.30 1835 ---- ---- ---- ---- 179.30 +16.50 162.80 1840 ---- ---- ---- ---- 176.70 +16.30 160.40 1845 ---- ---- ---- ---- 174.20 +16.20 158.00 1850 ---- ---- ---- ---- 171.70 +16.00 155.70 1855 ---- ---- ---- ---- 169.30 +15.90 153.40 1860 ---- ---- ---- ---- 166.80 +15.70 151.10 1865 ---- ---- ---- ---- 164.40 +15.50 148.90 1870 ---- ---- ---- ---- 162.10 +15.40 146.70 1875 ---- ---- ---- ---- 159.80 +15.30 144.50 1880 ---- ---- ---- ---- 157.50 +15.10 142.40 1885 ---- ---- ---- ---- 155.20 +14.90 140.30 1890 ---- ---- ---- ---- 153.00 +14.80 138.20 1895 ---- ---- ---- ---- 150.80 +14.70 136.10 1900 ---- ---- ---- ---- 148.60 +14.50 134.10 1905 ---- ---- ---- ---- 146.50 +14.30 132.20 1910 ---- ---- ---- ---- 144.40 +14.20 130.20 1915 ---- ---- ---- ---- 142.30 +14.00 128.30 1920 ---- ---- ---- ---- 140.30 +13.90 126.40 1925 ---- ---- ---- ---- 138.30 +13.80 124.50 1930 ---- ---- ---- ---- 136.30 +13.60 122.70 1935 ---- ---- ---- ---- 134.40 +13.50 120.90 1940 ---- ---- ---- ---- 132.50 +13.40 119.10 1945 ---- ---- ---- ---- 130.60 +13.20 117.40 1950 ---- ---- ---- ---- 128.70 +13.00 115.70 1955 ---- ---- ---- ---- 126.90 +12.90 114.00 1960 ---- ---- ---- ---- 125.10 +12.80 112.30 1965 ---- ---- ---- ---- 123.30 +12.60 110.70 1970 ---- ---- ---- ---- 121.60 +12.50 109.10 1975 ---- ---- ---- ---- 119.90 +12.40 107.50 1980 ---- ---- ---- ---- 118.20 +12.20 106.00 1985 ---- ---- ---- ---- 116.50 +12.00 104.50 1990 ---- ---- ---- ---- 114.90 +11.90 103.00 1995 ---- ---- ---- ---- 113.30 +11.80 101.50 2000 ---- ---- ---- ---- 111.70 +11.70 100.00 2005 ---- ---- ---- ---- 110.20 +11.60 98.60 2010 ---- ---- ---- ---- 108.60 +11.40 97.20 2015 ---- ---- ---- ---- 107.10 +11.30 95.80 2020 ---- ---- ---- ---- 105.60 +11.10 94.50 2025 ---- ---- ---- ---- 104.20 +11.10 93.10 2030 ---- ---- ---- ---- 102.70 +10.90 91.80 2035 ---- ---- ---- ---- 101.30 +10.80 90.50 2040 ---- ---- ---- ---- 99.90 +10.70 89.20 2045 ---- ---- ---- ---- 98.60 +10.60 88.00 2050 ---- ---- ---- ---- 97.20 +10.40 86.80 2055 ---- ---- ---- ---- 95.90 +10.30 85.60 2060 ---- ---- ---- ---- 94.60 +10.20 84.40 2065 ---- ---- ---- ---- 93.30 +10.10 83.20 2070 ---- ---- ---- ---- 92.00 +10.00 82.00 2075 ---- ---- ---- ---- 90.80 +9.90 80.90 2080 ---- ---- ---- ---- 89.60 +9.80 79.80 2085 ---- ---- ---- ---- 88.40 +9.70 78.70 2090 ---- ---- ---- ---- 87.20 +9.60 77.60 2095 ---- ---- ---- ---- 86.00 +9.40 76.60 2100 ---- ---- ---- ---- 84.80 +9.30 75.50 2105 ---- ---- ---- ---- 83.70 +9.20 74.50 2110 ---- ---- ---- ---- 82.60 +9.10 73.50 2115 ---- ---- ---- ---- 81.50 +9.00 72.50 2120 ---- ---- ---- ---- 80.40 +8.90 71.50 2125 ---- ---- ---- ---- 79.30 +8.80 70.50 2130 ---- ---- ---- ---- 78.30 +8.70 69.60 2135 ---- ---- ---- ---- 77.30 +8.70 68.60 2140 ---- ---- ---- ---- 76.20 +8.50 67.70 2145 ---- ---- ---- ---- 75.20 +8.40 66.80 2150 ---- ---- ---- ---- 74.30 +8.40 65.90 2155 ---- ---- ---- ---- 73.30 +8.30 65.00 2160 ---- ---- ---- ---- 72.30 +8.10 64.20 2165 ---- ---- ---- ---- 71.40 +8.10 63.30 2170 ---- ---- ---- ---- 70.40 +7.90 62.50 2175 ---- ---- ---- ---- 69.50 +7.80 61.70 2180 ---- ---- ---- ---- 68.60 +7.70 60.90 2190 ---- ---- ---- ---- 66.90 +7.60 59.30 2200 ---- ---- ---- ---- 65.20 +7.50 1 57.70 2210 ---- ---- ---- ---- 63.50 +7.30 56.20 2220 ---- ---- ---- ---- 61.90 +7.10 54.80 2225 ---- ---- ---- ---- 61.10 +7.00 54.10 2230 ---- ---- ---- ---- 60.30 +6.90 53.40 2240 ---- ---- ---- ---- 58.80 +6.80 52.00 2250 ---- ---- ---- ---- 57.40 +6.70 1 50.70 2260 ---- ---- ---- ---- 55.90 +6.50 49.40 2275 ---- ---- ---- ---- 53.90 +6.30 47.60 2300 ---- ---- ---- ---- 50.70 +6.00 44.70 2325 ---- ---- ---- ---- 47.70 +5.60 42.10 2350 ---- ---- ---- ---- 44.90 +5.30 39.60 2375 ---- ---- ---- ---- 42.40 +5.10 37.30 2400 ---- ---- ---- ---- 40.00 +4.80 35.20 2425 ---- ---- ---- ---- 37.80 +4.60 33.20 2450 ---- ---- ---- ---- 35.70 +4.30 31.40 3000 ---- ---- ---- ---- 13.50 +1.70 11.80 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 682.40 +28.00 654.40 1275 ---- ---- ---- ---- 657.40 +28.00 629.40 1300 ---- ---- ---- ---- 632.40 +28.00 604.40 1325 ---- ---- ---- ---- 607.40 +28.00 579.40 1350 ---- ---- ---- ---- 582.40 +27.70 554.70 1375 ---- ---- ---- ---- 557.60 +27.30 530.30 1400 ---- ---- ---- ---- 533.20 +26.90 506.30 1425 ---- ---- ---- ---- 509.20 +26.60 482.60 1440 ---- ---- ---- ---- 494.90 +26.30 468.60 1450 ---- ---- ---- ---- 485.50 +26.10 459.40 1460 ---- ---- ---- ---- 476.20 +26.00 450.20 1470 ---- ---- ---- ---- 466.90 +25.80 441.10 1475 ---- ---- ---- ---- 462.30 +25.80 436.50 1480 ---- ---- ---- ---- 457.70 +25.70 432.00 1490 ---- ---- ---- ---- 448.50 +25.40 423.10 1500 ---- ---- ---- ---- 439.40 +25.20 414.20 1510 ---- ---- ---- ---- 430.40 +25.10 405.30 1520 ---- ---- ---- ---- 421.50 +24.90 396.60 1525 ---- ---- ---- ---- 417.00 +24.70 392.30 1530 ---- ---- ---- ---- 412.60 +24.70 387.90 1540 ---- ---- ---- ---- 403.80 +24.50 379.30 1545 ---- ---- ---- ---- 399.50 +24.40 375.10 1550 ---- ---- ---- ---- 395.10 +24.20 370.90 1555 ---- ---- ---- ---- 390.80 +24.20 366.60 1560 ---- ---- ---- ---- 386.50 +24.10 362.40 1565 ---- ---- ---- ---- 382.20 +23.90 358.30 1570 ---- ---- ---- ---- 378.00 +23.90 354.10 1575 ---- ---- ---- ---- 373.80 +23.80 350.00 1580 ---- ---- ---- ---- 369.60 +23.70 345.90 1585 ---- ---- ---- ---- 365.40 +23.60 341.80 1590 ---- ---- ---- ---- 361.20 +23.40 337.80 1595 ---- ---- ---- ---- 357.10 +23.40 333.70 1600 ---- ---- ---- ---- 352.90 +23.20 329.70 1605 ---- ---- ---- ---- 348.80 +23.10 325.70 1610 ---- ---- ---- ---- 344.80 +23.00 321.80 1615 ---- ---- ---- ---- 340.70 +22.80 317.90 1620 ---- ---- ---- ---- 336.70 +22.70 314.00 1625 ---- ---- ---- ---- 332.70 +22.60 310.10 1630 ---- ---- ---- ---- 328.80 +22.60 306.20 1635 ---- ---- ---- ---- 324.80 +22.40 302.40 1640 ---- ---- ---- ---- 320.90 +22.30 298.60 1645 ---- ---- ---- ---- 317.00 +22.10 294.90 1650 ---- ---- ---- ---- 313.10 +22.00 291.10 1655 ---- ---- ---- ---- 309.30 +21.90 287.40 1660 ---- ---- ---- ---- 305.50 +21.80 283.70 1665 ---- ---- ---- ---- 301.70 +21.60 280.10 1670 ---- ---- ---- ---- 298.00 +21.50 276.50 1675 ---- ---- ---- ---- 294.30 +21.40 272.90 1680 ---- ---- ---- ---- 290.60 +21.30 269.30 1685 ---- ---- ---- ---- 286.90 +21.10 265.80 1690 ---- ---- ---- ---- 283.30 +21.00 262.30 1695 ---- ---- ---- ---- 279.70 +20.90 258.80 1700 ---- ---- ---- ---- 276.10 +20.70 255.40 1705 ---- ---- ---- ---- 272.60 +20.60 252.00 1710 ---- ---- ---- ---- 269.10 +20.50 248.60 1715 ---- ---- ---- ---- 265.60 +20.30 245.30 1720 ---- ---- ---- ---- 262.20 +20.20 242.00 1725 ---- ---- ---- ---- 258.80 +20.10 238.70 1730 ---- ---- ---- ---- 255.40 +19.90 235.50 1735 ---- ---- ---- ---- 252.10 +19.80 232.30 1740 ---- ---- ---- ---- 248.80 +19.70 229.10 1745 ---- ---- ---- ---- 245.50 +19.50 226.00 1750 ---- ---- ---- ---- 242.30 +19.40 222.90 1755 ---- ---- ---- ---- 239.00 +19.10 219.90 1760 ---- ---- ---- ---- 235.90 +19.10 216.80 1765 ---- ---- ---- ---- 232.70 +18.80 213.90 1770 ---- ---- ---- ---- 229.60 +18.70 210.90 1775 ---- ---- ---- ---- 226.60 +18.60 208.00 1780 ---- ---- ---- ---- 223.50 +18.40 205.10 1785 ---- ---- ---- ---- 220.50 +18.30 202.20 1790 ---- ---- ---- ---- 217.60 +18.20 199.40 1795 ---- ---- ---- ---- 214.70 +18.10 196.60 1800 ---- ---- ---- ---- 211.80 +17.90 193.90 1805 ---- ---- ---- ---- 208.90 +17.70 191.20 1810 ---- ---- ---- ---- 206.10 +17.60 188.50 1815 ---- ---- ---- ---- 203.30 +17.40 185.90 1820 ---- ---- ---- ---- 200.50 +17.20 183.30 1825 ---- ---- ---- ---- 197.80 +17.10 180.70 1830 ---- ---- ---- ---- 195.10 +16.90 178.20 1835 ---- ---- ---- ---- 192.50 +16.80 175.70 1840 ---- ---- ---- ---- 189.80 +16.60 173.20 1845 ---- ---- ---- ---- 187.30 +16.60 170.70 1850 ---- ---- ---- ---- 184.70 +16.40 168.30 1855 ---- ---- ---- ---- 182.20 +16.20 166.00 1860 ---- ---- ---- ---- 179.70 +16.10 163.60 1865 ---- ---- ---- ---- 177.30 +16.00 161.30 1870 ---- ---- ---- ---- 174.80 +15.70 159.10 1875 ---- ---- ---- ---- 172.40 +15.60 156.80 1880 ---- ---- ---- ---- 170.10 +15.50 154.60 1885 ---- ---- ---- ---- 167.80 +15.40 152.40 1890 ---- ---- ---- ---- 165.50 +15.20 150.30 1895 ---- ---- ---- ---- 163.20 +15.00 148.20 1900 ---- ---- ---- ---- 161.00 +14.90 146.10 1905 ---- ---- ---- ---- 158.80 +14.70 144.10 1910 ---- ---- ---- ---- 156.70 +14.70 142.00 1915 ---- ---- ---- ---- 154.50 +14.40 140.10 1920 ---- ---- ---- ---- 152.40 +14.30 138.10 1925 ---- ---- ---- ---- 150.40 +14.20 136.20 1930 ---- ---- ---- ---- 148.30 +14.00 134.30 1935 ---- ---- ---- ---- 146.30 +13.90 132.40 1940 ---- ---- ---- ---- 144.30 +13.70 130.60 1945 ---- ---- ---- ---- 142.40 +13.60 128.80 1950 ---- ---- ---- ---- 140.50 +13.50 127.00 1955 ---- ---- ---- ---- 138.60 +13.40 125.20 1960 ---- ---- ---- ---- 136.70 +13.20 123.50 1965 ---- ---- ---- ---- 134.90 +13.10 121.80 1970 ---- ---- ---- ---- 133.10 +13.00 120.10 1975 ---- ---- ---- ---- 131.30 +12.80 118.50 1980 ---- ---- ---- ---- 129.50 +12.70 116.80 1985 ---- ---- ---- ---- 127.80 +12.60 115.20 1990 ---- ---- ---- ---- 126.10 +12.40 113.70 1995 ---- ---- ---- ---- 124.40 +12.30 112.10 2000 ---- ---- ---- ---- 122.80 +12.20 110.60 2005 ---- ---- ---- ---- 121.10 +12.00 109.10 2010 ---- ---- ---- ---- 119.50 +11.90 107.60 2015 ---- ---- ---- ---- 118.00 +11.80 106.20 2020 ---- ---- ---- ---- 116.40 +11.70 104.70 2025 ---- ---- ---- ---- 114.90 +11.60 103.30 2030 ---- ---- ---- ---- 113.40 +11.50 101.90 2035 ---- ---- ---- ---- 111.90 +11.30 100.60 2040 ---- ---- ---- ---- 110.40 +11.20 99.20 2045 ---- ---- ---- ---- 109.00 +11.10 97.90 2050 ---- ---- ---- ---- 107.60 +11.00 96.60 2055 ---- ---- ---- ---- 106.20 +10.90 95.30 2060 ---- ---- ---- ---- 104.80 +10.70 94.10 2065 ---- ---- ---- ---- 103.50 +10.70 92.80 2070 ---- ---- ---- ---- 102.10 +10.50 91.60 2075 ---- ---- ---- ---- 100.80 +10.40 90.40 2080 ---- ---- ---- ---- 99.50 +10.30 89.20 2085 ---- ---- ---- ---- 98.30 +10.20 88.10 2090 ---- ---- ---- ---- 97.00 +10.10 86.90 2095 ---- ---- ---- ---- 95.80 +10.00 85.80 2100 ---- ---- ---- ---- 94.60 +9.90 84.70 2105 ---- ---- ---- ---- 93.40 +9.80 83.60 2110 ---- ---- ---- ---- 92.20 +9.70 82.50 2115 ---- ---- ---- ---- 91.00 +9.50 81.50 2120 ---- ---- ---- ---- 89.90 +9.50 80.40 2125 ---- ---- ---- ---- 88.70 +9.30 79.40 2130 ---- ---- ---- ---- 87.60 +9.20 78.40 2140 ---- ---- ---- ---- 85.40 +9.00 76.40 2150 ---- ---- ---- ---- 83.30 +8.80 74.50 2160 ---- ---- ---- ---- 81.30 +8.70 72.60 2170 ---- ---- ---- ---- 79.30 +8.50 70.80 2175 ---- ---- ---- ---- 78.30 +8.40 69.90 2180 ---- ---- ---- ---- 77.30 +8.30 69.00 2190 ---- ---- ---- ---- 75.50 +8.20 67.30 2200 ---- ---- ---- ---- 73.60 +7.90 65.70 2210 ---- ---- ---- ---- 71.90 +7.80 64.10 2220 ---- ---- ---- ---- 70.10 +7.60 62.50 2225 ---- ---- ---- ---- 69.30 +7.50 61.80 2230 ---- ---- ---- ---- 68.50 +7.50 61.00 2250 ---- ---- ---- ---- 65.30 +7.20 58.10 2275 ---- ---- ---- ---- 61.50 +6.80 54.70 2300 ---- ---- ---- ---- 58.00 +6.40 51.60 2325 ---- ---- ---- ---- 54.80 +6.10 48.70 2350 ---- ---- ---- ---- 51.80 +5.80 46.00 2375 ---- ---- ---- ---- 49.00 +5.60 43.40 2400 ---- ---- ---- ---- 46.30 +5.20 41.10 2425 ---- ---- ---- ---- 43.90 +5.00 38.90 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 682.40 +28.00 654.40 1275 ---- ---- ---- ---- 657.40 +28.00 629.40 1300 ---- ---- ---- ---- 632.40 +28.00 604.40 1325 ---- ---- ---- ---- 607.40 +27.90 579.50 1350 ---- ---- ---- ---- 582.40 +27.60 554.80 1375 ---- ---- ---- ---- 557.80 +27.20 530.60 1400 ---- ---- ---- ---- 533.60 +26.80 506.80 1425 ---- ---- ---- ---- 509.70 +26.40 483.30 1440 ---- ---- ---- ---- 495.50 +26.10 469.40 1450 ---- ---- ---- ---- 486.20 +26.00 460.20 1460 ---- ---- ---- ---- 476.90 +25.80 451.10 1470 ---- ---- ---- ---- 467.70 +25.60 442.10 1475 ---- ---- ---- ---- 463.10 +25.50 437.60 1480 ---- ---- ---- ---- 458.60 +25.50 433.10 1490 ---- ---- ---- ---- 449.50 +25.30 424.20 1500 ---- ---- ---- ---- 440.50 +25.10 415.40 1510 ---- ---- ---- ---- 431.60 +24.90 406.70 1520 ---- ---- ---- ---- 422.70 +24.70 398.00 1525 ---- ---- ---- ---- 418.30 +24.60 393.70 1530 ---- ---- ---- ---- 414.00 +24.50 389.50 1540 ---- ---- ---- ---- 405.30 +24.30 381.00 1545 ---- ---- ---- ---- 400.90 +24.10 376.80 1550 ---- ---- ---- ---- 396.60 +24.00 372.60 1555 ---- ---- ---- ---- 392.40 +24.00 368.40 1560 ---- ---- ---- ---- 388.10 +23.90 364.20 1565 ---- ---- ---- ---- 383.90 +23.80 360.10 1570 ---- ---- ---- ---- 379.70 +23.70 356.00 1575 ---- ---- ---- ---- 375.50 +23.60 351.90 1580 ---- ---- ---- ---- 371.30 +23.40 347.90 1585 ---- ---- ---- ---- 367.20 +23.40 343.80 1590 ---- ---- ---- ---- 363.10 +23.30 339.80 1595 ---- ---- ---- ---- 359.00 +23.20 335.80 1600 ---- ---- ---- ---- 354.90 +23.00 331.90 1605 ---- ---- ---- ---- 350.90 +22.90 328.00 1610 ---- ---- ---- ---- 346.80 +22.70 324.10 1615 ---- ---- ---- ---- 342.80 +22.60 320.20 1620 ---- ---- ---- ---- 338.90 +22.60 316.30 1625 ---- ---- ---- ---- 334.90 +22.40 312.50 1630 ---- ---- ---- ---- 331.00 +22.30 308.70 1635 ---- ---- ---- ---- 327.10 +22.20 304.90 1640 ---- ---- ---- ---- 323.30 +22.10 301.20 1645 ---- ---- ---- ---- 319.40 +22.00 297.40 1650 ---- ---- ---- ---- 315.60 +21.80 293.80 1655 ---- ---- ---- ---- 311.80 +21.70 290.10 1660 ---- ---- ---- ---- 308.10 +21.60 286.50 1665 ---- ---- ---- ---- 304.30 +21.40 282.90 1670 ---- ---- ---- ---- 300.60 +21.30 279.30 1675 ---- ---- ---- ---- 297.00 +21.30 275.70 1680 ---- ---- ---- ---- 293.30 +21.10 272.20 1685 ---- ---- ---- ---- 289.70 +20.90 268.80 1690 ---- ---- ---- ---- 286.10 +20.80 265.30 1695 ---- ---- ---- ---- 282.60 +20.70 261.90 1700 ---- ---- ---- ---- 279.10 +20.60 258.50 1705 ---- ---- ---- ---- 275.60 +20.50 255.10 1710 ---- ---- ---- ---- 272.10 +20.30 251.80 1715 ---- ---- ---- ---- 268.70 +20.20 248.50 1720 ---- ---- ---- ---- 265.30 +20.00 245.30 1725 ---- ---- ---- ---- 261.90 +19.80 242.10 1730 ---- ---- ---- ---- 258.60 +19.70 238.90 1735 ---- ---- ---- ---- 255.30 +19.60 235.70 1740 ---- ---- ---- ---- 252.10 +19.50 232.60 1745 ---- ---- ---- ---- 248.80 +19.30 229.50 1750 ---- ---- ---- ---- 245.60 +19.20 226.40 1755 ---- ---- ---- ---- 242.50 +19.10 223.40 1760 ---- ---- ---- ---- 239.30 +18.90 220.40 1765 ---- ---- ---- ---- 236.20 +18.70 217.50 1770 ---- ---- ---- ---- 233.20 +18.60 214.60 1775 ---- ---- ---- ---- 230.20 +18.50 211.70 1780 ---- ---- ---- ---- 227.20 +18.40 208.80 1785 ---- ---- ---- ---- 224.20 +18.20 206.00 1790 ---- ---- ---- ---- 221.30 +18.10 203.20 1795 ---- ---- ---- ---- 218.40 +17.90 200.50 1800 ---- ---- ---- ---- 215.50 +17.70 197.80 1805 ---- ---- ---- ---- 212.70 +17.60 195.10 1810 ---- ---- ---- ---- 209.90 +17.40 192.50 1815 ---- ---- ---- ---- 207.20 +17.40 189.80 1820 ---- ---- ---- ---- 204.40 +17.10 187.30 1825 ---- ---- ---- ---- 201.80 +17.10 184.70 1830 ---- ---- ---- ---- 199.10 +16.90 182.20 1835 ---- ---- ---- ---- 196.50 +16.80 179.70 1840 ---- ---- ---- ---- 193.90 +16.60 177.30 1845 ---- ---- ---- ---- 191.30 +16.40 174.90 1850 ---- ---- ---- ---- 188.80 +16.30 172.50 1855 ---- ---- ---- ---- 186.30 +16.10 170.20 1860 ---- ---- ---- ---- 183.90 +16.10 167.80 1865 ---- ---- ---- ---- 181.40 +15.80 165.60 1870 ---- ---- ---- ---- 179.00 +15.70 163.30 1875 ---- ---- ---- ---- 176.70 +15.60 161.10 1880 ---- ---- ---- ---- 174.40 +15.50 158.90 1885 ---- ---- ---- ---- 172.10 +15.30 156.80 1890 ---- ---- ---- ---- 169.80 +15.20 154.60 1895 ---- ---- ---- ---- 167.60 +15.10 152.50 1900 ---- ---- ---- ---- 165.40 +14.90 150.50 1905 ---- ---- ---- ---- 163.20 +14.80 148.40 1910 ---- ---- ---- ---- 161.10 +14.70 146.40 1915 ---- ---- ---- ---- 158.90 +14.40 144.50 1920 ---- ---- ---- ---- 156.90 +14.40 142.50 1925 ---- ---- ---- ---- 154.80 +14.20 140.60 1930 ---- ---- ---- ---- 152.80 +14.10 138.70 1935 ---- ---- ---- ---- 150.80 +13.90 136.90 1940 ---- ---- ---- ---- 148.80 +13.80 135.00 1945 ---- ---- ---- ---- 146.90 +13.70 133.20 1950 ---- ---- ---- ---- 145.00 +13.50 131.50 1955 ---- ---- ---- ---- 143.10 +13.40 129.70 1960 ---- ---- ---- ---- 141.20 +13.20 128.00 1965 ---- ---- ---- ---- 139.40 +13.10 126.30 1970 ---- ---- ---- ---- 137.60 +13.00 124.60 1975 ---- ---- ---- ---- 135.90 +12.90 123.00 1980 ---- ---- ---- ---- 134.10 +12.70 121.40 1985 ---- ---- ---- ---- 132.40 +12.60 119.80 1990 ---- ---- ---- ---- 130.70 +12.50 118.20 1995 ---- ---- ---- ---- 129.00 +12.40 116.60 2000 ---- ---- ---- ---- 127.40 +12.30 115.10 2005 ---- ---- ---- ---- 125.80 +12.20 113.60 2010 ---- ---- ---- ---- 124.20 +12.10 112.10 2015 ---- ---- ---- ---- 122.60 +11.90 110.70 2020 ---- ---- ---- ---- 121.00 +11.70 109.30 2025 ---- ---- ---- ---- 119.50 +11.60 107.90 2030 ---- ---- ---- ---- 118.00 +11.50 106.50 2035 ---- ---- ---- ---- 116.50 +11.40 105.10 2040 ---- ---- ---- ---- 115.10 +11.30 103.80 2045 ---- ---- ---- ---- 113.60 +11.20 102.40 2050 ---- ---- ---- ---- 112.20 +11.10 101.10 2055 ---- ---- ---- ---- 110.80 +10.90 99.90 2060 ---- ---- ---- ---- 109.40 +10.80 98.60 2065 ---- ---- ---- ---- 108.10 +10.80 97.30 2070 ---- ---- ---- ---- 106.80 +10.70 96.10 2075 ---- ---- ---- ---- 105.40 +10.50 94.90 2080 ---- ---- ---- ---- 104.10 +10.40 93.70 2085 ---- ---- ---- ---- 102.90 +10.30 92.60 2090 ---- ---- ---- ---- 101.60 +10.20 91.40 2095 ---- ---- ---- ---- 100.40 +10.10 90.30 2100 ---- ---- ---- ---- 99.20 +10.00 89.20 2105 ---- ---- ---- ---- 98.00 +10.00 88.00 2110 ---- ---- ---- ---- 96.80 +9.80 87.00 2115 ---- ---- ---- ---- 95.60 +9.70 85.90 2120 ---- ---- ---- ---- 94.40 +9.60 84.80 2125 ---- ---- ---- ---- 93.30 +9.50 83.80 2130 ---- ---- ---- ---- 92.20 +9.40 82.80 2140 ---- ---- ---- ---- 90.00 +9.20 80.80 2150 ---- ---- ---- ---- 87.90 +9.10 78.80 2160 ---- ---- ---- ---- 85.80 +8.90 76.90 2170 ---- ---- ---- ---- 83.80 +8.70 75.10 2175 ---- ---- ---- ---- 82.80 +8.60 74.20 2180 ---- ---- ---- ---- 81.80 +8.50 73.30 2190 ---- ---- ---- ---- 79.90 +8.30 71.60 2200 ---- ---- ---- ---- 78.10 +8.20 69.90 2210 ---- ---- ---- ---- 76.30 +8.00 68.30 2220 ---- ---- ---- ---- 74.50 +7.80 66.70 2225 ---- ---- ---- ---- 73.70 +7.80 65.90 2230 ---- ---- ---- ---- 72.80 +7.70 65.10 2250 ---- ---- ---- ---- 69.60 +7.40 62.20 2275 ---- ---- ---- ---- 65.70 +7.00 58.70 2300 ---- ---- ---- ---- 62.20 +6.70 55.50 2325 ---- ---- ---- ---- 58.80 +6.30 52.50 2350 ---- ---- ---- ---- 55.80 +6.10 49.70 2375 ---- ---- ---- ---- 52.90 +5.80 47.10 2400 ---- ---- ---- ---- 50.20 +5.50 44.70 2425 ---- ---- ---- ---- 47.70 +5.30 42.40 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 696.60 +28.00 668.60 1275 ---- ---- ---- ---- 671.60 +28.00 643.60 1300 ---- ---- ---- ---- 646.60 +28.00 618.60 1325 ---- ---- ---- ---- 621.60 +27.90 593.70 1350 ---- ---- ---- ---- 596.70 +27.50 569.20 1375 ---- ---- ---- ---- 572.10 +27.10 545.00 1400 ---- ---- ---- ---- 547.90 +26.70 521.20 1425 ---- ---- ---- ---- 524.10 +26.30 497.80 1450 ---- ---- ---- ---- 500.70 +25.90 474.80 1460 ---- ---- ---- ---- 491.40 +25.70 465.70 1470 ---- ---- ---- ---- 482.20 +25.50 456.70 1475 ---- ---- ---- ---- 477.70 +25.50 452.20 1480 ---- ---- ---- ---- 473.10 +25.40 447.70 1490 ---- ---- ---- ---- 464.00 +25.20 438.80 1500 ---- ---- ---- ---- 455.10 +25.10 430.00 1510 ---- ---- ---- ---- 446.10 +24.80 421.30 1520 ---- ---- ---- ---- 437.30 +24.70 412.60 1525 ---- ---- ---- ---- 432.90 +24.60 408.30 1530 ---- ---- ---- ---- 428.50 +24.50 404.00 1540 ---- ---- ---- ---- 419.80 +24.30 395.50 1545 ---- ---- ---- ---- 415.50 +24.20 391.30 1550 ---- ---- ---- ---- 411.20 +24.10 387.10 1555 ---- ---- ---- ---- 406.90 +24.00 382.90 1560 ---- ---- ---- ---- 402.70 +23.90 378.80 1565 ---- ---- ---- ---- 398.40 +23.70 374.70 1570 ---- ---- ---- ---- 394.20 +23.70 370.50 1575 ---- ---- ---- ---- 390.00 +23.50 366.50 1580 ---- ---- ---- ---- 385.90 +23.50 362.40 1585 ---- ---- ---- ---- 381.70 +23.40 358.30 1590 ---- ---- ---- ---- 377.60 +23.30 354.30 1595 ---- ---- ---- ---- 373.50 +23.20 350.30 1600 ---- ---- ---- ---- 369.40 +23.10 346.30 1605 ---- ---- ---- ---- 365.30 +22.90 342.40 1610 ---- ---- ---- ---- 361.30 +22.80 338.50 1615 ---- ---- ---- ---- 357.30 +22.70 334.60 1620 ---- ---- ---- ---- 353.30 +22.60 330.70 1625 ---- ---- ---- ---- 349.40 +22.60 326.80 1630 ---- ---- ---- ---- 345.40 +22.40 323.00 1635 ---- ---- ---- ---- 341.50 +22.30 319.20 1640 ---- ---- ---- ---- 337.60 +22.10 315.50 1645 ---- ---- ---- ---- 333.80 +22.10 311.70 1650 ---- ---- ---- ---- 329.90 +21.90 308.00 1655 ---- ---- ---- ---- 326.10 +21.80 304.30 1660 ---- ---- ---- ---- 322.30 +21.60 300.70 1665 ---- ---- ---- ---- 318.60 +21.60 297.00 1670 ---- ---- ---- ---- 314.90 +21.50 293.40 1675 ---- ---- ---- ---- 311.20 +21.40 289.80 1680 ---- ---- ---- ---- 307.50 +21.20 286.30 1685 ---- ---- ---- ---- 303.90 +21.10 282.80 1690 ---- ---- ---- ---- 300.20 +20.90 279.30 1695 ---- ---- ---- ---- 296.70 +20.90 275.80 1700 ---- ---- ---- ---- 293.10 +20.70 272.40 1705 ---- ---- ---- ---- 289.60 +20.60 269.00 1710 ---- ---- ---- ---- 286.10 +20.50 265.60 1715 ---- ---- ---- ---- 282.60 +20.30 262.30 1720 ---- ---- ---- ---- 279.20 +20.20 259.00 1725 ---- ---- ---- ---- 275.80 +20.10 255.70 1730 ---- ---- ---- ---- 272.40 +19.90 252.50 1735 ---- ---- ---- ---- 269.10 +19.80 249.30 1740 ---- ---- ---- ---- 265.80 +19.70 246.10 1745 ---- ---- ---- ---- 262.50 +19.50 243.00 1750 ---- ---- ---- ---- 259.30 +19.40 239.90 1755 ---- ---- ---- ---- 256.10 +19.30 236.80 1760 ---- ---- ---- ---- 252.90 +19.10 233.80 1765 ---- ---- ---- ---- 249.70 +18.90 230.80 1770 ---- ---- ---- ---- 246.60 +18.80 227.80 1775 ---- ---- ---- ---- 243.60 +18.80 224.80 1780 ---- ---- ---- ---- 240.50 +18.60 221.90 1785 ---- ---- ---- ---- 237.50 +18.40 219.10 1790 ---- ---- ---- ---- 234.50 +18.30 216.20 1795 ---- ---- ---- ---- 231.60 +18.20 213.40 1800 ---- ---- ---- ---- 228.70 +18.10 210.60 1805 ---- ---- ---- ---- 225.80 +17.90 207.90 1810 ---- ---- ---- ---- 222.90 +17.70 205.20 1815 ---- ---- ---- ---- 220.10 +17.60 202.50 1820 ---- ---- ---- ---- 217.40 +17.50 199.90 1825 ---- ---- ---- ---- 214.60 +17.30 197.30 1830 ---- ---- ---- ---- 211.90 +17.20 194.70 1835 ---- ---- ---- ---- 209.20 +17.00 192.20 1840 ---- ---- ---- ---- 206.60 +16.90 189.70 1845 ---- ---- ---- ---- 204.00 +16.80 187.20 1850 ---- ---- ---- ---- 201.40 +16.70 184.70 1855 ---- ---- ---- ---- 198.80 +16.50 182.30 1860 ---- ---- ---- ---- 196.30 +16.30 180.00 1865 ---- ---- ---- ---- 193.80 +16.20 177.60 1870 ---- ---- ---- ---- 191.40 +16.10 175.30 1875 ---- ---- ---- ---- 189.00 +16.00 173.00 1880 ---- ---- ---- ---- 186.60 +15.80 170.80 1885 ---- ---- ---- ---- 184.20 +15.70 168.50 1890 ---- ---- ---- ---- 181.90 +15.60 166.30 1895 ---- ---- ---- ---- 179.60 +15.40 164.20 1900 ---- ---- ---- ---- 177.30 +15.20 162.10 1905 ---- ---- ---- ---- 175.10 +15.10 160.00 1910 ---- ---- ---- ---- 172.90 +15.00 157.90 1915 ---- ---- ---- ---- 170.70 +14.80 155.90 1920 ---- ---- ---- ---- 168.60 +14.80 153.80 1925 ---- ---- ---- ---- 166.40 +14.50 151.90 1930 ---- ---- ---- ---- 164.40 +14.50 149.90 1935 ---- ---- ---- ---- 162.30 +14.30 148.00 1940 ---- ---- ---- ---- 160.30 +14.20 146.10 1945 ---- ---- ---- ---- 158.30 +14.10 144.20 1950 ---- ---- ---- ---- 156.30 +13.90 142.40 1955 ---- ---- ---- ---- 154.40 +13.80 140.60 1960 ---- ---- ---- ---- 152.40 +13.60 138.80 1965 ---- ---- ---- ---- 150.60 +13.60 137.00 1970 ---- ---- ---- ---- 148.70 +13.40 135.30 1975 ---- ---- ---- ---- 146.90 +13.30 133.60 1980 ---- ---- ---- ---- 145.10 +13.20 131.90 1985 ---- ---- ---- ---- 143.30 +13.10 130.20 1990 ---- ---- ---- ---- 141.50 +12.90 128.60 1995 ---- ---- ---- ---- 139.80 +12.80 127.00 2000 ---- ---- ---- ---- 138.10 +12.70 125.40 2005 ---- ---- ---- ---- 136.40 +12.60 123.80 2010 ---- ---- ---- ---- 134.70 +12.40 122.30 2015 ---- ---- ---- ---- 133.10 +12.30 120.80 2020 ---- ---- ---- ---- 131.50 +12.20 119.30 2025 ---- ---- ---- ---- 129.90 +12.10 117.80 2030 ---- ---- ---- ---- 128.30 +11.90 116.40 2035 ---- ---- ---- ---- 126.80 +11.90 114.90 2040 ---- ---- ---- ---- 125.30 +11.80 113.50 2045 ---- ---- ---- ---- 123.80 +11.60 112.20 2050 ---- ---- ---- ---- 122.30 +11.50 110.80 2055 ---- ---- ---- ---- 120.90 +11.50 109.40 2060 ---- ---- ---- ---- 119.40 +11.30 108.10 2065 ---- ---- ---- ---- 118.00 +11.20 106.80 2070 ---- ---- ---- ---- 116.60 +11.10 105.50 2075 ---- ---- ---- ---- 115.30 +11.00 104.30 2080 ---- ---- ---- ---- 113.90 +10.90 103.00 2085 ---- ---- ---- ---- 112.60 +10.80 101.80 2090 ---- ---- ---- ---- 111.30 +10.70 100.60 2095 ---- ---- ---- ---- 110.00 +10.60 99.40 2100 ---- ---- ---- ---- 108.70 +10.50 98.20 2105 ---- ---- ---- ---- 107.40 +10.30 97.10 2110 ---- ---- ---- ---- 106.20 +10.30 95.90 2115 ---- ---- ---- ---- 105.00 +10.20 94.80 2120 ---- ---- ---- ---- 103.80 +10.10 93.70 2125 ---- ---- ---- ---- 102.60 +10.00 92.60 2130 ---- ---- ---- ---- 101.40 +9.90 91.50 2135 ---- ---- ---- ---- 100.30 +9.80 90.50 2140 ---- ---- ---- ---- 99.10 +9.70 89.40 2145 ---- ---- ---- ---- 98.00 +9.60 88.40 2150 ---- ---- ---- ---- 96.90 +9.50 87.40 2160 ---- ---- ---- ---- 94.70 +9.30 85.40 2170 ---- ---- ---- ---- 92.60 +9.20 83.40 2175 ---- ---- ---- ---- 91.50 +9.00 82.50 2180 ---- ---- ---- ---- 90.50 +8.90 81.60 2190 ---- ---- ---- ---- 88.50 +8.80 79.70 2200 ---- ---- ---- ---- 86.60 +8.70 77.90 2210 ---- ---- ---- ---- 84.70 +8.50 76.20 2220 ---- ---- ---- ---- 82.80 +8.30 74.50 2225 ---- ---- ---- ---- 81.90 +8.20 73.70 2230 ---- ---- ---- ---- 81.00 +8.10 72.90 2240 ---- ---- ---- ---- 79.30 +8.00 71.30 2250 ---- ---- ---- ---- 77.60 +7.80 69.80 2275 ---- ---- ---- ---- 73.50 +7.40 66.10 2300 ---- ---- ---- ---- 69.70 +7.10 62.60 2325 ---- ---- ---- ---- 66.20 +6.80 59.40 2350 ---- ---- ---- ---- 62.90 +6.50 56.40 2375 ---- ---- ---- ---- 59.80 +6.20 53.60 2400 ---- ---- ---- ---- 56.90 +5.90 51.00 2425 ---- ---- ---- ---- 54.20 +5.70 48.50 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 946.60 +28.00 918.60 1025 ---- ---- ---- ---- 921.60 +28.00 893.60 1050 ---- ---- ---- ---- 896.60 +28.00 868.60 1075 ---- ---- ---- ---- 871.60 +28.00 843.60 1090 ---- ---- ---- ---- 856.60 +28.00 828.60 1100 ---- ---- ---- ---- 846.60 +28.00 818.60 1110 ---- ---- ---- ---- 836.60 +28.00 808.60 1120 ---- ---- ---- ---- 826.60 +28.00 798.60 1125 ---- ---- ---- ---- 821.60 +28.00 793.60 1130 ---- ---- ---- ---- 816.60 +28.00 788.60 1140 ---- ---- ---- ---- 806.60 +28.00 778.60 1150 ---- ---- ---- ---- 796.60 +28.00 768.60 1160 ---- ---- ---- ---- 786.60 +28.00 758.60 1170 ---- ---- ---- ---- 776.60 +28.00 748.60 1175 ---- ---- ---- ---- 771.60 +28.00 743.60 1180 ---- ---- ---- ---- 766.60 +28.00 738.60 1190 ---- ---- ---- ---- 756.60 +28.00 728.60 1195 ---- ---- ---- ---- 751.60 +28.00 723.60 1200 ---- ---- ---- ---- 746.60 +28.00 718.60 1205 ---- ---- ---- ---- 741.60 +28.00 713.60 1210 ---- ---- ---- ---- 736.60 +28.00 708.60 1215 ---- ---- ---- ---- 731.60 +28.00 703.60 1220 ---- ---- ---- ---- 726.60 +28.00 698.60 1225 ---- ---- ---- ---- 721.60 +28.00 693.60 1230 ---- ---- ---- ---- 716.60 +28.00 688.60 1235 ---- ---- ---- ---- 711.60 +28.00 683.60 1240 ---- ---- ---- ---- 706.60 +28.00 678.60 1245 ---- ---- ---- ---- 701.60 +28.00 673.60 1250 ---- ---- ---- ---- 696.60 +28.00 668.60 1255 ---- ---- ---- ---- 691.60 +28.00 663.60 1260 ---- ---- ---- ---- 686.60 +28.00 658.60 1265 ---- ---- ---- ---- 681.60 +28.00 653.60 1270 ---- ---- ---- ---- 676.60 +28.00 648.60 1275 ---- ---- ---- ---- 671.60 +28.00 643.60 1280 ---- ---- ---- ---- 666.60 +28.00 638.60 1285 ---- ---- ---- ---- 661.60 +28.00 633.60 1290 ---- ---- ---- ---- 656.60 +28.00 628.60 1295 ---- ---- ---- ---- 651.60 +28.00 623.60 1300 ---- ---- ---- ---- 646.60 +28.00 618.60 1305 ---- ---- ---- ---- 641.60 +27.90 613.70 1310 ---- ---- ---- ---- 636.60 +27.80 608.80 1315 ---- ---- ---- ---- 631.60 +27.80 603.80 1320 ---- ---- ---- ---- 626.60 +27.70 598.90 1325 ---- ---- ---- ---- 621.60 +27.60 594.00 1330 ---- ---- ---- ---- 616.70 +27.60 589.10 1335 ---- ---- ---- ---- 611.70 +27.40 584.30 1340 ---- ---- ---- ---- 606.80 +27.40 579.40 1345 ---- ---- ---- ---- 601.90 +27.30 574.60 1350 ---- ---- ---- ---- 597.00 +27.20 569.80 1355 ---- ---- ---- ---- 592.10 +27.10 565.00 1360 ---- ---- ---- ---- 587.20 +27.00 560.20 1365 ---- ---- ---- ---- 582.40 +27.00 555.40 1370 ---- ---- ---- ---- 577.50 +26.90 550.60 1375 ---- ---- ---- ---- 572.70 +26.80 545.90 1380 ---- ---- ---- ---- 567.90 +26.80 541.10 1385 ---- ---- ---- ---- 563.10 +26.70 536.40 1390 ---- ---- ---- ---- 558.30 +26.60 531.70 1395 ---- ---- ---- ---- 553.60 +26.60 527.00 1400 ---- ---- ---- ---- 548.80 +26.40 522.40 1405 ---- ---- ---- ---- 544.10 +26.40 517.70 1410 ---- ---- ---- ---- 539.30 +26.20 513.10 1415 ---- ---- ---- ---- 534.60 +26.20 508.40 1420 ---- ---- ---- ---- 529.90 +26.10 503.80 1425 ---- ---- ---- ---- 525.30 +26.10 499.20 1430 ---- ---- ---- ---- 520.60 +26.00 494.60 1435 ---- ---- ---- ---- 515.90 +25.80 490.10 1440 ---- ---- ---- ---- 511.30 +25.80 485.50 1445 ---- ---- ---- ---- 506.70 +25.70 481.00 1450 ---- ---- ---- ---- 502.10 +25.60 476.50 1455 ---- ---- ---- ---- 497.50 +25.50 472.00 1460 ---- ---- ---- ---- 492.90 +25.40 467.50 1465 ---- ---- ---- ---- 488.40 +25.40 463.00 1470 ---- ---- ---- ---- 483.90 +25.30 458.60 1475 ---- ---- ---- ---- 479.30 +25.10 454.20 1480 ---- ---- ---- ---- 474.80 +25.10 449.70 1485 ---- ---- ---- ---- 470.40 +25.10 445.30 1490 ---- ---- ---- ---- 465.90 +24.90 441.00 1495 ---- ---- ---- ---- 461.40 +24.80 436.60 1500 ---- ---- ---- ---- 457.00 +24.80 432.20 1505 ---- ---- ---- ---- 452.60 +24.70 427.90 1510 ---- ---- ---- ---- 448.20 +24.60 423.60 1515 ---- ---- ---- ---- 443.80 +24.50 419.30 1520 ---- ---- ---- ---- 439.40 +24.30 415.10 1525 ---- ---- ---- ---- 435.10 +24.30 410.80 1530 ---- ---- ---- ---- 430.80 +24.20 406.60 1535 ---- ---- ---- ---- 426.50 +24.10 402.40 1540 ---- ---- ---- ---- 422.20 +24.00 398.20 1545 ---- ---- ---- ---- 417.90 +23.90 394.00 1550 ---- ---- ---- ---- 413.70 +23.90 389.80 1555 ---- ---- ---- ---- 409.40 +23.70 385.70 1560 ---- ---- ---- ---- 405.20 +23.60 381.60 1565 ---- ---- ---- ---- 401.00 +23.50 377.50 1570 ---- ---- ---- ---- 396.90 +23.50 373.40 1575 ---- ---- ---- ---- 392.70 +23.30 369.40 1580 ---- ---- ---- ---- 388.60 +23.20 365.40 1585 ---- ---- ---- ---- 384.50 +23.10 361.40 1590 ---- ---- ---- ---- 380.40 +23.00 357.40 1595 ---- ---- ---- ---- 376.30 +22.90 353.40 1600 ---- ---- ---- ---- 372.30 +22.80 349.50 1605 ---- ---- ---- ---- 368.30 +22.70 345.60 1610 ---- ---- ---- ---- 364.30 +22.60 341.70 1615 ---- ---- ---- ---- 360.30 +22.50 337.80 1620 ---- ---- ---- ---- 356.40 +22.40 334.00 1625 ---- ---- ---- ---- 352.40 +22.20 330.20 1630 ---- ---- ---- ---- 348.50 +22.10 326.40 1635 ---- ---- ---- ---- 344.70 +22.10 322.60 1640 ---- ---- ---- ---- 340.80 +21.90 318.90 1645 ---- ---- ---- ---- 337.00 +21.80 315.20 1650 ---- ---- ---- ---- 333.20 +21.70 311.50 1655 ---- ---- ---- ---- 329.40 +21.60 307.80 1660 ---- ---- ---- ---- 325.70 +21.50 304.20 1665 ---- ---- ---- ---- 321.90 +21.30 300.60 1670 ---- ---- ---- ---- 318.20 +21.20 297.00 1675 ---- ---- ---- ---- 314.60 +21.10 293.50 1680 ---- ---- ---- ---- 310.90 +21.00 289.90 1685 ---- ---- ---- ---- 307.30 +20.90 286.40 1690 ---- ---- ---- ---- 303.70 +20.70 283.00 1695 ---- ---- ---- ---- 300.20 +20.70 279.50 1700 ---- ---- ---- ---- 296.60 +20.50 276.10 1705 ---- ---- ---- ---- 293.10 +20.40 272.70 1710 ---- ---- ---- ---- 289.70 +20.30 269.40 1715 ---- ---- ---- ---- 286.20 +20.10 266.10 1720 ---- ---- ---- ---- 282.80 +20.00 262.80 1725 ---- ---- ---- ---- 279.40 +19.90 259.50 1730 ---- ---- ---- ---- 276.00 +19.70 256.30 1735 ---- ---- ---- ---- 272.70 +19.60 253.10 1740 ---- ---- ---- ---- 269.40 +19.50 249.90 1745 ---- ---- ---- ---- 266.20 +19.40 246.80 1750 ---- ---- ---- ---- 262.90 +19.20 243.70 1755 ---- ---- ---- ---- 259.70 +19.10 240.60 1760 ---- ---- ---- ---- 256.50 +18.90 237.60 1765 ---- ---- ---- ---- 253.40 +18.90 234.50 1770 ---- ---- ---- ---- 250.30 +18.70 231.60 1775 ---- ---- ---- ---- 247.20 +18.60 228.60 1780 ---- ---- ---- ---- 244.20 +18.50 225.70 1785 ---- ---- ---- ---- 241.20 +18.40 222.80 1790 ---- ---- ---- ---- 238.20 +18.20 220.00 1795 ---- ---- ---- ---- 235.20 +18.00 217.20 1800 ---- ---- ---- ---- 232.30 +17.90 214.40 1805 ---- ---- ---- ---- 229.40 +17.80 211.60 1810 ---- ---- ---- ---- 226.60 +17.70 208.90 1815 ---- ---- ---- ---- 223.70 +17.50 206.20 1820 ---- ---- ---- ---- 221.00 +17.40 203.60 1825 ---- ---- ---- ---- 218.20 +17.20 201.00 1830 ---- ---- ---- ---- 215.50 +17.10 198.40 1835 ---- ---- ---- ---- 212.80 +17.00 195.80 1840 ---- ---- ---- ---- 210.10 +16.80 193.30 1845 ---- ---- ---- ---- 207.50 +16.70 190.80 1850 ---- ---- ---- ---- 204.90 +16.60 188.30 400 1855 ---- ---- ---- ---- 202.30 +16.40 185.90 1860 ---- ---- ---- ---- 199.80 +16.30 183.50 1865 ---- ---- ---- ---- 197.30 +16.20 181.10 1870 ---- ---- ---- ---- 194.80 +16.00 178.80 1875 ---- ---- ---- ---- 192.40 +15.90 176.50 1880 ---- ---- ---- ---- 190.00 +15.80 174.20 75 1885 ---- ---- ---- ---- 187.60 +15.60 172.00 1890 ---- ---- ---- ---- 185.30 +15.50 169.80 1895 ---- ---- ---- ---- 183.00 +15.40 167.60 1900 ---- ---- ---- ---- 180.70 +15.20 165.50 1905 ---- ---- ---- ---- 178.50 +15.10 163.40 1910 ---- ---- ---- ---- 176.30 +15.00 161.30 1915 ---- ---- ---- ---- 174.10 +14.90 159.20 1920 ---- ---- ---- ---- 171.90 +14.70 157.20 1925 ---- ---- ---- ---- 169.80 +14.60 155.20 1930 ---- ---- ---- ---- 167.70 +14.40 153.30 1935 ---- ---- ---- ---- 165.60 +14.30 151.30 1940 ---- ---- ---- ---- 163.60 +14.20 149.40 1945 ---- ---- ---- ---- 161.60 +14.10 147.50 1950 ---- ---- ---- ---- 159.60 +13.90 145.70 1955 ---- ---- ---- ---- 157.70 +13.80 143.90 1960 ---- ---- ---- ---- 155.80 +13.70 142.10 1965 ---- ---- ---- ---- 153.90 +13.60 140.30 1970 ---- ---- ---- ---- 152.00 +13.40 138.60 100 1975 ---- ---- ---- ---- 150.20 +13.30 136.90 1980 ---- ---- ---- ---- 148.40 +13.20 135.20 1985 ---- ---- ---- ---- 146.60 +13.00 133.60 1990 ---- ---- ---- ---- 144.90 +13.00 131.90 1995 ---- ---- ---- ---- 143.20 +12.90 130.30 2000 ---- ---- ---- ---- 141.50 +12.70 128.80 130 2005 ---- ---- ---- ---- 139.80 +12.60 127.20 2010 ---- ---- ---- ---- 138.20 +12.50 125.70 2015 ---- ---- ---- ---- 136.60 +12.40 124.20 2020 ---- ---- ---- ---- 135.00 +12.30 122.70 2025 ---- ---- ---- ---- 133.50 +12.20 121.30 2030 ---- ---- ---- ---- 131.90 +12.00 119.90 2035 ---- ---- ---- ---- 130.40 +11.90 118.50 2040 ---- ---- ---- ---- 128.90 +11.80 117.10 2045 ---- ---- ---- ---- 127.50 +11.70 115.80 2050 ---- ---- ---- ---- 126.00 +11.60 114.40 2055 ---- ---- ---- ---- 124.60 +11.50 113.10 2060 ---- ---- ---- ---- 123.30 +11.40 111.90 2065 ---- ---- ---- ---- 121.90 +11.30 110.60 2070 ---- ---- ---- ---- 120.60 +11.20 109.40 2075 ---- ---- ---- ---- 119.20 +11.00 108.20 2080 ---- ---- ---- ---- 118.00 +11.00 107.00 2085 ---- ---- ---- ---- 116.70 +10.90 105.80 2090 ---- ---- ---- ---- 115.40 +10.70 104.70 2095 ---- ---- ---- ---- 114.20 +10.70 103.50 2100 ---- ---- ---- ---- 113.00 +10.60 102.40 2105 ---- ---- ---- ---- 111.80 +10.50 101.30 2110 ---- ---- ---- ---- 110.70 +10.40 100.30 2115 ---- ---- ---- ---- 109.50 +10.30 99.20 2120 ---- ---- ---- ---- 108.40 +10.20 98.20 2125 ---- ---- ---- ---- 107.30 +10.10 97.20 2130 ---- ---- ---- ---- 106.20 +10.00 96.20 2135 ---- ---- ---- ---- 105.20 +10.00 95.20 2140 ---- ---- ---- ---- 104.10 +9.80 94.30 2145 ---- ---- ---- ---- 103.10 +9.80 93.30 2150 ---- ---- ---- ---- 102.10 +9.70 92.40 2155 ---- ---- ---- ---- 101.10 +9.60 91.50 2160 ---- ---- ---- ---- 100.10 +9.50 90.60 2165 ---- ---- ---- ---- 99.20 +9.40 89.80 2170 ---- ---- ---- ---- 98.20 +9.30 88.90 2175 ---- ---- ---- ---- 97.30 +9.20 88.10 2180 ---- ---- ---- ---- 96.40 +9.20 87.20 2185 ---- ---- ---- ---- 95.50 +9.10 86.40 2190 ---- ---- ---- ---- 94.70 +9.10 85.60 2195 ---- ---- ---- ---- 93.80 +8.90 84.90 2200 ---- ---- ---- ---- 93.00 +8.90 84.10 500 2205 ---- ---- ---- ---- 92.20 +8.80 83.40 2210 ---- ---- ---- ---- 91.30 +8.70 82.60 2215 ---- ---- ---- ---- 90.50 +8.60 81.90 2220 ---- ---- ---- ---- 89.80 +8.60 81.20 2225 ---- ---- ---- ---- 89.00 +8.50 80.50 2230 ---- ---- ---- ---- 88.20 +8.40 79.80 2235 ---- ---- ---- ---- 87.50 +8.40 79.10 2240 ---- ---- ---- ---- 86.80 +8.30 78.50 2245 ---- ---- ---- ---- 86.10 +8.30 77.80 2250 ---- ---- ---- ---- 85.40 +8.20 77.20 2255 ---- ---- ---- ---- 84.70 +8.10 76.60 2260 ---- ---- ---- ---- 84.00 +8.00 76.00 2265 ---- ---- ---- ---- 83.30 +8.00 75.30 2270 ---- ---- ---- ---- 82.70 +7.90 74.80 2275 ---- ---- ---- ---- 82.00 +7.80 74.20 2280 ---- ---- ---- ---- 81.40 +7.80 73.60 2285 ---- ---- ---- ---- 80.70 +7.70 73.00 2290 ---- ---- ---- ---- 80.10 +7.60 72.50 2295 ---- ---- ---- ---- 79.50 +7.60 71.90 2300 ---- ---- ---- ---- 78.90 +7.50 71.40 2305 ---- ---- ---- ---- 78.30 +7.50 70.80 2310 ---- ---- ---- ---- 77.70 +7.40 70.30 2315 ---- ---- ---- ---- 77.20 +7.40 69.80 2320 ---- ---- ---- ---- 76.60 +7.30 69.30 2325 ---- ---- ---- ---- 76.10 +7.30 68.80 2330 ---- ---- ---- ---- 75.50 +7.20 68.30 2335 ---- ---- ---- ---- 75.00 +7.20 67.80 2340 ---- ---- ---- ---- 74.40 +7.10 67.30 2345 ---- ---- ---- ---- 73.90 +7.00 66.90 2350 ---- ---- ---- ---- 73.40 +7.00 66.40 2355 ---- ---- ---- ---- 72.90 +7.00 65.90 2360 ---- ---- ---- ---- 72.40 +6.90 65.50 2370 ---- ---- ---- ---- 71.40 +6.80 64.60 2375 ---- ---- ---- ---- 70.90 +6.70 64.20 2380 ---- ---- ---- ---- 70.40 +6.70 63.70 2390 ---- ---- ---- ---- 69.50 +6.60 62.90 2400 ---- ---- ---- ---- 68.60 +6.50 62.10 2410 ---- ---- ---- ---- 67.70 +6.40 61.30 2420 ---- ---- ---- ---- 66.90 +6.40 60.50 2425 ---- ---- ---- ---- 66.50 +6.30 60.20 2430 ---- ---- ---- ---- 66.00 +6.20 59.80 2440 ---- ---- ---- ---- 65.20 +6.10 59.10 2450 ---- ---- ---- ---- 64.40 +6.00 58.40 2460 ---- ---- ---- ---- 63.70 +6.00 57.70 2475 ---- ---- ---- ---- 62.60 +5.90 56.70 2500 ---- ---- ---- ---- 60.80 +5.70 55.10 2525 ---- ---- ---- ---- 59.20 +5.60 53.60 2550 ---- ---- ---- ---- 57.60 +5.30 52.30 2575 ---- ---- ---- ---- 56.20 +5.20 51.00 2600 ---- ---- ---- ---- 54.90 +5.10 49.80 2625 ---- ---- ---- ---- 53.60 +4.90 48.70 2650 ---- ---- ---- ---- 52.50 +4.90 47.60 900 ---- ---- ---- ---- 1046.60 +28.00 1018.60 925 ---- ---- ---- ---- 1021.60 +28.00 993.60 950 ---- ---- ---- ---- 996.60 +28.00 968.60 975 ---- ---- ---- ---- 971.60 +28.00 943.60 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 680.10 +28.00 652.10 1300 ---- ---- ---- ---- 655.10 +27.90 627.20 1325 ---- ---- ---- ---- 630.20 +27.50 602.70 1350 ---- ---- ---- ---- 605.60 +27.10 578.50 1375 ---- ---- ---- ---- 581.40 +26.70 554.70 1400 ---- ---- ---- ---- 557.60 +26.40 531.20 1425 ---- ---- ---- ---- 534.10 +26.00 508.10 1450 ---- ---- ---- ---- 511.00 +25.60 485.40 1470 ---- ---- ---- ---- 492.80 +25.30 467.50 1475 ---- ---- ---- ---- 488.20 +25.10 463.10 1480 ---- ---- ---- ---- 483.70 +25.00 458.70 1490 ---- ---- ---- ---- 474.80 +24.90 449.90 1500 ---- ---- ---- ---- 465.90 +24.70 441.20 1510 ---- ---- ---- ---- 457.10 +24.50 432.60 1520 ---- ---- ---- ---- 448.40 +24.40 424.00 1525 ---- ---- ---- ---- 444.00 +24.20 419.80 1530 ---- ---- ---- ---- 439.70 +24.20 415.50 1540 ---- ---- ---- ---- 431.10 +24.00 407.10 1550 ---- ---- ---- ---- 422.60 +23.80 398.80 1560 ---- ---- ---- ---- 414.20 +23.60 390.60 1565 ---- ---- ---- ---- 410.00 +23.50 386.50 1570 ---- ---- ---- ---- 405.80 +23.40 382.40 1575 ---- ---- ---- ---- 401.70 +23.40 378.30 1580 ---- ---- ---- ---- 397.50 +23.20 374.30 1585 ---- ---- ---- ---- 393.40 +23.10 370.30 1590 ---- ---- ---- ---- 389.30 +23.00 366.30 1595 ---- ---- ---- ---- 385.30 +22.90 362.40 1600 ---- ---- ---- ---- 381.20 +22.80 358.40 1605 ---- ---- ---- ---- 377.20 +22.70 354.50 1610 ---- ---- ---- ---- 373.20 +22.60 350.60 1615 ---- ---- ---- ---- 369.30 +22.50 346.80 1620 ---- ---- ---- ---- 365.30 +22.40 342.90 1625 ---- ---- ---- ---- 361.40 +22.30 339.10 1630 ---- ---- ---- ---- 357.50 +22.20 335.30 1635 ---- ---- ---- ---- 353.60 +22.00 331.60 1640 ---- ---- ---- ---- 349.80 +22.00 327.80 1645 ---- ---- ---- ---- 346.00 +21.90 324.10 1650 ---- ---- ---- ---- 342.20 +21.80 320.40 1655 ---- ---- ---- ---- 338.40 +21.60 316.80 1660 ---- ---- ---- ---- 334.60 +21.50 313.10 1665 ---- ---- ---- ---- 330.90 +21.40 309.50 1670 ---- ---- ---- ---- 327.20 +21.30 305.90 1675 ---- ---- ---- ---- 323.60 +21.20 302.40 1680 ---- ---- ---- ---- 319.90 +21.00 298.90 1685 ---- ---- ---- ---- 316.30 +20.90 295.40 1690 ---- ---- ---- ---- 312.70 +20.80 291.90 1695 ---- ---- ---- ---- 309.20 +20.70 288.50 1700 ---- ---- ---- ---- 305.60 +20.50 285.10 1705 ---- ---- ---- ---- 302.10 +20.40 281.70 1710 ---- ---- ---- ---- 298.70 +20.30 278.40 1715 ---- ---- ---- ---- 295.20 +20.20 275.00 1720 ---- ---- ---- ---- 291.80 +20.10 271.70 1725 ---- ---- ---- ---- 288.40 +19.90 268.50 1730 ---- ---- ---- ---- 285.10 +19.80 265.30 1735 ---- ---- ---- ---- 281.80 +19.70 262.10 1740 ---- ---- ---- ---- 278.50 +19.60 258.90 1745 ---- ---- ---- ---- 275.20 +19.40 255.80 1750 ---- ---- ---- ---- 272.00 +19.30 252.70 1755 ---- ---- ---- ---- 268.80 +19.20 249.60 1760 ---- ---- ---- ---- 265.70 +19.10 246.60 1765 ---- ---- ---- ---- 262.50 +18.90 243.60 1770 ---- ---- ---- ---- 259.40 +18.80 240.60 1775 ---- ---- ---- ---- 256.40 +18.70 237.70 1780 ---- ---- ---- ---- 253.40 +18.60 234.80 1785 ---- ---- ---- ---- 250.40 +18.50 231.90 1790 ---- ---- ---- ---- 247.40 +18.30 229.10 1795 ---- ---- ---- ---- 244.50 +18.20 226.30 1800 ---- ---- ---- ---- 241.60 +18.10 223.50 1805 ---- ---- ---- ---- 238.70 +17.90 220.80 1810 ---- ---- ---- ---- 235.90 +17.80 218.10 1815 ---- ---- ---- ---- 233.10 +17.70 215.40 1820 ---- ---- ---- ---- 230.30 +17.50 212.80 1825 ---- ---- ---- ---- 227.50 +17.30 210.20 1830 ---- ---- ---- ---- 224.80 +17.20 207.60 1835 ---- ---- ---- ---- 222.20 +17.20 205.00 1840 ---- ---- ---- ---- 219.50 +17.00 202.50 1845 ---- ---- ---- ---- 216.90 +16.80 200.10 1850 ---- ---- ---- ---- 214.30 +16.70 197.60 1855 ---- ---- ---- ---- 211.80 +16.60 195.20 1860 ---- ---- ---- ---- 209.30 +16.50 192.80 1865 ---- ---- ---- ---- 206.80 +16.30 190.50 1870 ---- ---- ---- ---- 204.30 +16.20 188.10 1875 ---- ---- ---- ---- 201.90 +16.10 185.80 1880 ---- ---- ---- ---- 199.50 +15.90 183.60 1885 ---- ---- ---- ---- 197.20 +15.80 181.40 1890 ---- ---- ---- ---- 194.80 +15.60 179.20 1895 ---- ---- ---- ---- 192.50 +15.50 177.00 1900 ---- ---- ---- ---- 190.30 +15.50 174.80 1905 ---- ---- ---- ---- 188.00 +15.30 172.70 1910 ---- ---- ---- ---- 185.80 +15.10 170.70 1915 ---- ---- ---- ---- 183.70 +15.10 168.60 1920 ---- ---- ---- ---- 181.50 +14.90 166.60 1925 ---- ---- ---- ---- 179.40 +14.80 164.60 1930 ---- ---- ---- ---- 177.30 +14.70 162.60 1935 ---- ---- ---- ---- 175.20 +14.50 160.70 1940 ---- ---- ---- ---- 173.20 +14.40 158.80 1945 ---- ---- ---- ---- 171.20 +14.30 156.90 1950 ---- ---- ---- ---- 169.20 +14.20 155.00 1955 ---- ---- ---- ---- 167.20 +14.00 153.20 1960 ---- ---- ---- ---- 165.30 +13.90 151.40 1965 ---- ---- ---- ---- 163.40 +13.80 149.60 1970 ---- ---- ---- ---- 161.60 +13.80 147.80 1975 ---- ---- ---- ---- 159.70 +13.60 146.10 1980 ---- ---- ---- ---- 157.90 +13.50 144.40 1985 ---- ---- ---- ---- 156.10 +13.40 142.70 1990 ---- ---- ---- ---- 154.30 +13.20 141.10 1995 ---- ---- ---- ---- 152.60 +13.10 139.50 2000 ---- ---- ---- ---- 150.90 +13.10 137.80 2005 ---- ---- ---- ---- 149.20 +12.90 136.30 2010 ---- ---- ---- ---- 147.50 +12.80 134.70 2015 ---- ---- ---- ---- 145.80 +12.60 133.20 2020 ---- ---- ---- ---- 144.20 +12.50 131.70 2025 ---- ---- ---- ---- 142.60 +12.40 130.20 2030 ---- ---- ---- ---- 141.00 +12.30 128.70 2035 ---- ---- ---- ---- 139.50 +12.30 127.20 2040 ---- ---- ---- ---- 137.90 +12.10 125.80 2045 ---- ---- ---- ---- 136.40 +12.00 124.40 2050 ---- ---- ---- ---- 134.90 +11.90 123.00 2055 ---- ---- ---- ---- 133.50 +11.80 121.70 2060 ---- ---- ---- ---- 132.00 +11.70 120.30 2065 ---- ---- ---- ---- 130.60 +11.60 119.00 2070 ---- ---- ---- ---- 129.20 +11.50 117.70 2075 ---- ---- ---- ---- 127.80 +11.40 116.40 2080 ---- ---- ---- ---- 126.40 +11.30 115.10 2085 ---- ---- ---- ---- 125.00 +11.10 113.90 2090 ---- ---- ---- ---- 123.70 +11.10 112.60 2095 ---- ---- ---- ---- 122.40 +11.00 111.40 2100 ---- ---- ---- ---- 121.10 +10.90 110.20 2105 ---- ---- ---- ---- 119.80 +10.80 109.00 2110 ---- ---- ---- ---- 118.50 +10.70 107.80 2115 ---- ---- ---- ---- 117.30 +10.60 106.70 2120 ---- ---- ---- ---- 116.10 +10.50 105.60 2125 ---- ---- ---- ---- 114.90 +10.50 104.40 2130 ---- ---- ---- ---- 113.70 +10.40 103.30 2135 ---- ---- ---- ---- 112.50 +10.30 102.20 2140 ---- ---- ---- ---- 111.30 +10.10 101.20 2145 ---- ---- ---- ---- 110.20 +10.10 100.10 2150 ---- ---- ---- ---- 109.00 +9.90 99.10 2155 ---- ---- ---- ---- 107.90 +9.90 98.00 2160 ---- ---- ---- ---- 106.80 +9.80 97.00 2170 ---- ---- ---- ---- 104.60 +9.60 95.00 2175 ---- ---- ---- ---- 103.60 +9.60 94.00 2180 ---- ---- ---- ---- 102.50 +9.40 93.10 2190 ---- ---- ---- ---- 100.50 +9.30 91.20 2200 ---- ---- ---- ---- 98.40 +9.10 89.30 2210 ---- ---- ---- ---- 96.50 +9.00 87.50 2220 ---- ---- ---- ---- 94.60 +8.80 85.80 2225 ---- ---- ---- ---- 93.60 +8.70 84.90 2230 ---- ---- ---- ---- 92.70 +8.60 84.10 2240 ---- ---- ---- ---- 90.90 +8.50 82.40 2250 ---- ---- ---- ---- 89.10 +8.30 80.80 2275 ---- ---- ---- ---- 84.90 +8.00 76.90 2300 ---- ---- ---- ---- 81.00 +7.70 73.30 2325 ---- ---- ---- ---- 77.30 +7.40 69.90 2350 ---- ---- ---- ---- 73.80 +7.10 66.70 2375 ---- ---- ---- ---- 70.50 +6.80 63.70 2400 ---- ---- ---- ---- 67.40 +6.50 60.90 2425 ---- ---- ---- ---- 64.60 +6.30 58.30 2450 ---- ---- ---- ---- 61.90 +6.00 55.90 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 557.00 +26.40 530.60 1425 ---- ---- ---- ---- 533.60 +26.00 507.60 1450 ---- ---- ---- ---- 510.60 +25.50 485.10 1475 ---- ---- ---- ---- 488.10 +25.10 463.00 1500 ---- ---- ---- ---- 466.10 +24.70 441.40 1525 ---- ---- ---- ---- 444.50 +24.20 420.30 1550 ---- ---- ---- ---- 423.40 +23.70 399.70 1575 ---- ---- ---- ---- 402.80 +23.20 379.60 1580 ---- ---- ---- ---- 398.80 +23.10 375.70 1590 ---- ---- ---- ---- 390.70 +22.80 367.90 1600 ---- ---- ---- ---- 382.80 +22.70 360.10 1610 ---- ---- ---- ---- 374.90 +22.40 352.50 1620 ---- ---- ---- ---- 367.10 +22.20 344.90 1625 ---- ---- ---- ---- 363.30 +22.10 341.20 1630 ---- ---- ---- ---- 359.50 +22.00 337.50 1640 ---- ---- ---- ---- 351.90 +21.80 330.10 1650 ---- ---- ---- ---- 344.40 +21.60 322.80 1660 ---- ---- ---- ---- 337.00 +21.30 315.70 1670 ---- ---- ---- ---- 329.70 +21.10 308.60 1680 ---- ---- ---- ---- 322.50 +20.90 301.60 1685 ---- ---- ---- ---- 319.00 +20.80 298.20 1690 ---- ---- ---- ---- 315.40 +20.60 294.80 1695 ---- ---- ---- ---- 311.90 +20.50 291.40 1700 ---- ---- ---- ---- 308.50 +20.50 288.00 1705 ---- ---- ---- ---- 305.00 +20.30 284.70 1710 ---- ---- ---- ---- 301.60 +20.20 281.40 1715 ---- ---- ---- ---- 298.20 +20.10 278.10 1720 ---- ---- ---- ---- 294.80 +19.90 274.90 1725 ---- ---- ---- ---- 291.50 +19.80 271.70 1730 ---- ---- ---- ---- 288.20 +19.70 268.50 1735 ---- ---- ---- ---- 284.90 +19.60 265.30 1740 ---- ---- ---- ---- 281.60 +19.40 262.20 1745 ---- ---- ---- ---- 278.40 +19.30 259.10 1750 ---- ---- ---- ---- 275.20 +19.20 256.00 1755 ---- ---- ---- ---- 272.00 +19.10 252.90 1760 ---- ---- ---- ---- 268.90 +19.00 249.90 1765 ---- ---- ---- ---- 265.80 +18.90 246.90 1770 ---- ---- ---- ---- 262.70 +18.70 244.00 1775 ---- ---- ---- ---- 259.60 +18.60 241.00 1780 ---- ---- ---- ---- 256.60 +18.50 238.10 1785 ---- ---- ---- ---- 253.60 +18.30 235.30 1790 ---- ---- ---- ---- 250.60 +18.20 232.40 1795 ---- ---- ---- ---- 247.70 +18.10 229.60 1800 ---- ---- ---- ---- 244.80 +18.00 226.80 1805 ---- ---- ---- ---- 241.90 +17.80 224.10 1810 ---- ---- ---- ---- 239.00 +17.70 221.30 1815 ---- ---- ---- ---- 236.20 +17.50 218.70 1820 ---- ---- ---- ---- 233.40 +17.40 216.00 1825 ---- ---- ---- ---- 230.70 +17.30 213.40 1830 ---- ---- ---- ---- 227.90 +17.10 210.80 1835 ---- ---- ---- ---- 225.20 +17.00 208.20 1840 ---- ---- ---- ---- 222.60 +16.90 205.70 1845 ---- ---- ---- ---- 219.90 +16.80 203.10 1850 ---- ---- ---- ---- 217.30 +16.60 200.70 1855 ---- ---- ---- ---- 214.80 +16.60 198.20 1860 ---- ---- ---- ---- 212.20 +16.40 195.80 1865 ---- ---- ---- ---- 209.70 +16.30 193.40 1870 ---- ---- ---- ---- 207.20 +16.20 191.00 1875 ---- ---- ---- ---- 204.80 +16.10 188.70 1880 ---- ---- ---- ---- 202.30 +15.90 186.40 1885 ---- ---- ---- ---- 199.90 +15.70 184.20 1890 ---- ---- ---- ---- 197.60 +15.70 181.90 1895 ---- ---- ---- ---- 195.20 +15.50 179.70 1900 ---- ---- ---- ---- 192.90 +15.40 177.50 1905 ---- ---- ---- ---- 190.70 +15.30 175.40 1910 ---- ---- ---- ---- 188.40 +15.10 173.30 1915 ---- ---- ---- ---- 186.20 +15.00 171.20 1920 ---- ---- ---- ---- 184.00 +14.90 169.10 1925 ---- ---- ---- ---- 181.90 +14.80 167.10 1930 ---- ---- ---- ---- 179.70 +14.60 165.10 1935 ---- ---- ---- ---- 177.60 +14.50 163.10 1940 ---- ---- ---- ---- 175.60 +14.40 161.20 1945 ---- ---- ---- ---- 173.50 +14.30 159.20 1950 ---- ---- ---- ---- 171.50 +14.10 157.40 1955 ---- ---- ---- ---- 169.60 +14.10 155.50 1960 ---- ---- ---- ---- 167.60 +13.90 153.70 1965 ---- ---- ---- ---- 165.70 +13.80 151.90 1970 ---- ---- ---- ---- 163.80 +13.70 150.10 1975 ---- ---- ---- ---- 162.00 +13.60 148.40 1980 ---- ---- ---- ---- 160.10 +13.50 146.60 1985 ---- ---- ---- ---- 158.30 +13.30 145.00 1990 ---- ---- ---- ---- 156.50 +13.20 143.30 1995 ---- ---- ---- ---- 154.80 +13.10 141.70 2000 ---- ---- ---- ---- 153.10 +13.00 140.10 2005 ---- ---- ---- ---- 151.40 +12.90 138.50 2010 ---- ---- ---- ---- 149.70 +12.80 136.90 2015 ---- ---- ---- ---- 148.10 +12.70 135.40 2020 ---- ---- ---- ---- 146.50 +12.60 133.90 2025 ---- ---- ---- ---- 144.90 +12.50 132.40 2030 ---- ---- ---- ---- 143.30 +12.30 131.00 2035 ---- ---- ---- ---- 141.80 +12.30 129.50 2040 ---- ---- ---- ---- 140.30 +12.20 128.10 2045 ---- ---- ---- ---- 138.80 +12.00 126.80 2050 ---- ---- ---- ---- 137.40 +12.00 125.40 2055 ---- ---- ---- ---- 135.90 +11.80 124.10 2060 ---- ---- ---- ---- 134.50 +11.70 122.80 2065 ---- ---- ---- ---- 133.20 +11.70 121.50 2070 ---- ---- ---- ---- 131.80 +11.50 120.30 2075 ---- ---- ---- ---- 130.50 +11.40 119.10 2080 ---- ---- ---- ---- 129.20 +11.40 117.80 2085 ---- ---- ---- ---- 127.90 +11.20 116.70 2090 ---- ---- ---- ---- 126.70 +11.20 115.50 2095 ---- ---- ---- ---- 125.40 +11.00 114.40 2100 ---- ---- ---- ---- 124.20 +10.90 113.30 2105 ---- ---- ---- ---- 123.10 +10.90 112.20 2110 ---- ---- ---- ---- 121.90 +10.80 111.10 2115 ---- ---- ---- ---- 120.80 +10.70 110.10 2120 ---- ---- ---- ---- 119.70 +10.70 109.00 2125 ---- ---- ---- ---- 118.60 +10.60 108.00 2130 ---- ---- ---- ---- 117.50 +10.40 107.10 2135 ---- ---- ---- ---- 116.50 +10.40 106.10 2140 ---- ---- ---- ---- 115.40 +10.20 105.20 2145 ---- ---- ---- ---- 114.40 +10.10 104.30 2150 ---- ---- ---- ---- 113.50 +10.10 103.40 2155 ---- ---- ---- ---- 112.50 +10.00 102.50 2160 ---- ---- ---- ---- 111.60 +10.00 101.60 2170 ---- ---- ---- ---- 109.80 +9.80 100.00 2180 ---- ---- ---- ---- 108.00 +9.60 98.40 2190 ---- ---- ---- ---- 106.40 +9.50 96.90 2200 ---- ---- ---- ---- 104.80 +9.40 95.40 2210 ---- ---- ---- ---- 103.20 +9.20 94.00 2220 ---- ---- ---- ---- 101.80 +9.10 92.70 2225 ---- ---- ---- ---- 101.10 +9.00 92.10 2230 ---- ---- ---- ---- 100.40 +9.00 91.40 2240 ---- ---- ---- ---- 99.00 +8.80 90.20 2250 ---- ---- ---- ---- 97.70 +8.70 89.00 2275 ---- ---- ---- ---- 94.70 +8.40 86.30 2300 ---- ---- ---- ---- 91.90 +8.20 83.70 2325 ---- ---- ---- ---- 89.30 +7.90 81.40 2350 ---- ---- ---- ---- 86.90 +7.70 79.20 2375 ---- ---- ---- ---- 84.60 +7.40 77.20 2400 ---- ---- ---- ---- 82.50 +7.10 75.40 2425 ---- ---- ---- ---- 80.60 +7.00 73.60 2450 ---- ---- ---- ---- 78.80 +6.80 72.00 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 983.00 +28.00 955.00 1025 ---- ---- ---- ---- 958.00 +28.00 930.00 1050 ---- ---- ---- ---- 933.00 +28.00 905.00 1075 ---- ---- ---- ---- 908.00 +28.00 880.00 1100 ---- ---- ---- ---- 883.00 +28.00 855.00 1125 ---- ---- ---- ---- 858.00 +28.00 830.00 1130 ---- ---- ---- ---- 853.00 +28.00 825.00 1140 ---- ---- ---- ---- 843.00 +28.00 815.00 1150 ---- ---- ---- ---- 833.00 +28.00 805.00 1160 ---- ---- ---- ---- 823.00 +28.00 795.00 1170 ---- ---- ---- ---- 813.00 +28.00 785.00 1175 ---- ---- ---- ---- 808.00 +28.00 780.00 1180 ---- ---- ---- ---- 803.00 +28.00 775.00 1190 ---- ---- ---- ---- 793.00 +28.00 765.00 1200 ---- ---- ---- ---- 783.00 +28.00 755.00 1210 ---- ---- ---- ---- 773.00 +28.00 745.00 1220 ---- ---- ---- ---- 763.00 +28.00 735.00 1225 ---- ---- ---- ---- 758.00 +28.00 730.00 1230 ---- ---- ---- ---- 753.00 +28.00 725.00 1235 ---- ---- ---- ---- 748.00 +28.00 720.00 1240 ---- ---- ---- ---- 743.00 +28.00 715.00 1245 ---- ---- ---- ---- 738.00 +28.00 710.00 1250 ---- ---- ---- ---- 733.00 +27.90 705.10 1255 ---- ---- ---- ---- 728.00 +27.90 700.10 1260 ---- ---- ---- ---- 723.00 +27.80 695.20 1265 ---- ---- ---- ---- 718.00 +27.70 690.30 1270 ---- ---- ---- ---- 713.00 +27.70 685.30 1275 ---- ---- ---- ---- 708.10 +27.60 680.50 1280 ---- ---- ---- ---- 703.10 +27.50 675.60 1285 ---- ---- ---- ---- 698.20 +27.50 670.70 1290 ---- ---- ---- ---- 693.20 +27.30 665.90 1295 ---- ---- ---- ---- 688.30 +27.30 661.00 1300 ---- ---- ---- ---- 683.40 +27.20 656.20 1305 ---- ---- ---- ---- 678.50 +27.10 651.40 1310 ---- ---- ---- ---- 673.70 +27.10 646.60 1315 ---- ---- ---- ---- 668.80 +27.00 641.80 1320 ---- ---- ---- ---- 664.00 +27.00 637.00 1325 ---- ---- ---- ---- 659.10 +26.80 632.30 1330 ---- ---- ---- ---- 654.30 +26.80 627.50 1335 ---- ---- ---- ---- 649.50 +26.70 622.80 1340 ---- ---- ---- ---- 644.70 +26.60 618.10 1345 ---- ---- ---- ---- 639.90 +26.50 613.40 1350 ---- ---- ---- ---- 635.20 +26.50 608.70 1355 ---- ---- ---- ---- 630.40 +26.40 604.00 1360 ---- ---- ---- ---- 625.70 +26.30 599.40 1365 ---- ---- ---- ---- 621.00 +26.30 594.70 1370 ---- ---- ---- ---- 616.30 +26.20 590.10 1375 ---- ---- ---- ---- 611.60 +26.10 585.50 1380 ---- ---- ---- ---- 606.90 +26.00 580.90 1385 ---- ---- ---- ---- 602.20 +25.90 576.30 1390 ---- ---- ---- ---- 597.60 +25.90 571.70 1395 ---- ---- ---- ---- 592.90 +25.80 567.10 1400 ---- ---- ---- ---- 588.30 +25.70 562.60 1405 ---- ---- ---- ---- 583.70 +25.70 558.00 1410 ---- ---- ---- ---- 579.10 +25.60 553.50 1415 ---- ---- ---- ---- 574.50 +25.50 549.00 1420 ---- ---- ---- ---- 569.90 +25.40 544.50 1425 ---- ---- ---- ---- 565.40 +25.40 540.00 1430 ---- ---- ---- ---- 560.80 +25.30 535.50 1435 ---- ---- ---- ---- 556.30 +25.20 531.10 1440 ---- ---- ---- ---- 551.80 +25.10 526.70 1445 ---- ---- ---- ---- 547.30 +25.10 522.20 1450 ---- ---- ---- ---- 542.80 +25.00 517.80 1455 ---- ---- ---- ---- 538.30 +24.90 513.40 1460 ---- ---- ---- ---- 533.90 +24.80 509.10 1465 ---- ---- ---- ---- 529.40 +24.70 504.70 1470 ---- ---- ---- ---- 525.00 +24.70 500.30 1475 ---- ---- ---- ---- 520.60 +24.60 496.00 1480 ---- ---- ---- ---- 516.20 +24.50 491.70 1485 ---- ---- ---- ---- 511.80 +24.40 487.40 1490 ---- ---- ---- ---- 507.40 +24.30 483.10 1495 ---- ---- ---- ---- 503.10 +24.30 478.80 1500 ---- ---- ---- ---- 498.80 +24.20 474.60 1505 ---- ---- ---- ---- 494.40 +24.00 470.40 1510 ---- ---- ---- ---- 490.10 +24.00 466.10 1515 ---- ---- ---- ---- 485.90 +24.00 461.90 1520 ---- ---- ---- ---- 481.60 +23.80 457.80 1525 ---- ---- ---- ---- 477.30 +23.70 453.60 1530 ---- ---- ---- ---- 473.10 +23.70 449.40 1535 ---- ---- ---- ---- 468.90 +23.60 445.30 1540 ---- ---- ---- ---- 464.70 +23.50 441.20 1545 ---- ---- ---- ---- 460.50 +23.40 437.10 1550 ---- ---- ---- ---- 456.30 +23.30 433.00 1555 ---- ---- ---- ---- 452.20 +23.20 429.00 1560 ---- ---- ---- ---- 448.10 +23.20 424.90 1565 ---- ---- ---- ---- 444.00 +23.10 420.90 1570 ---- ---- ---- ---- 439.90 +23.00 416.90 1575 ---- ---- ---- ---- 435.80 +22.90 412.90 1580 ---- ---- ---- ---- 431.80 +22.80 409.00 1585 ---- ---- ---- ---- 427.70 +22.70 405.00 1590 ---- ---- ---- ---- 423.70 +22.60 401.10 1595 ---- ---- ---- ---- 419.70 +22.50 397.20 1600 ---- ---- ---- ---- 415.70 +22.40 393.30 1605 ---- ---- ---- ---- 411.80 +22.30 389.50 1610 ---- ---- ---- ---- 407.90 +22.30 385.60 1615 ---- ---- ---- ---- 404.00 +22.20 381.80 1620 ---- ---- ---- ---- 400.10 +22.10 378.00 1625 ---- ---- ---- ---- 396.20 +21.90 374.30 1630 ---- ---- ---- ---- 392.40 +21.90 370.50 1635 ---- ---- ---- ---- 388.50 +21.70 366.80 1640 ---- ---- ---- ---- 384.70 +21.60 363.10 1645 ---- ---- ---- ---- 381.00 +21.60 359.40 1650 ---- ---- ---- ---- 377.20 +21.50 355.70 1655 ---- ---- ---- ---- 373.50 +21.40 352.10 1660 ---- ---- ---- ---- 369.80 +21.30 348.50 1665 ---- ---- ---- ---- 366.10 +21.20 344.90 1670 ---- ---- ---- ---- 362.40 +21.00 341.40 1675 ---- ---- ---- ---- 358.80 +21.00 337.80 1680 ---- ---- ---- ---- 355.20 +20.90 334.30 1685 ---- ---- ---- ---- 351.60 +20.80 330.80 1690 ---- ---- ---- ---- 348.00 +20.60 327.40 1695 ---- ---- ---- ---- 344.50 +20.50 324.00 1700 ---- ---- ---- ---- 341.00 +20.40 320.60 1705 ---- ---- ---- ---- 337.50 +20.30 317.20 1710 ---- ---- ---- ---- 334.00 +20.20 313.80 1715 ---- ---- ---- ---- 330.60 +20.10 310.50 1720 ---- ---- ---- ---- 327.20 +20.00 307.20 1725 ---- ---- ---- ---- 323.80 +19.90 303.90 1730 ---- ---- ---- ---- 320.50 +19.80 300.70 1735 ---- ---- ---- ---- 317.20 +19.70 297.50 1740 ---- ---- ---- ---- 313.90 +19.60 294.30 1745 ---- ---- ---- ---- 310.60 +19.40 291.20 1750 ---- ---- ---- ---- 307.40 +19.40 288.00 1755 ---- ---- ---- ---- 304.20 +19.30 284.90 1760 ---- ---- ---- ---- 301.00 +19.10 281.90 1765 ---- ---- ---- ---- 297.90 +19.10 278.80 1770 ---- ---- ---- ---- 294.70 +18.90 275.80 1775 ---- ---- ---- ---- 291.70 +18.80 272.90 1780 ---- ---- ---- ---- 288.60 +18.70 269.90 1785 ---- ---- ---- ---- 285.60 +18.60 267.00 1790 ---- ---- ---- ---- 282.60 +18.50 264.10 1795 ---- ---- ---- ---- 279.60 +18.30 261.30 1800 ---- ---- ---- ---- 276.70 +18.20 258.50 1805 ---- ---- ---- ---- 273.80 +18.10 255.70 1810 ---- ---- ---- ---- 270.90 +18.00 252.90 1815 ---- ---- ---- ---- 268.10 +17.90 250.20 1820 ---- ---- ---- ---- 265.20 +17.70 247.50 1825 ---- ---- ---- ---- 262.50 +17.70 244.80 1830 ---- ---- ---- ---- 259.70 +17.50 242.20 1835 ---- ---- ---- ---- 257.00 +17.40 239.60 1840 ---- ---- ---- ---- 254.30 +17.30 237.00 1845 ---- ---- ---- ---- 251.60 +17.10 234.50 1850 ---- ---- ---- ---- 249.00 +17.10 231.90 1855 ---- ---- ---- ---- 246.40 +16.90 229.50 1860 ---- ---- ---- ---- 243.80 +16.80 227.00 1865 ---- ---- ---- ---- 241.30 +16.70 224.60 1870 ---- ---- ---- ---- 238.80 +16.60 222.20 1875 ---- ---- ---- ---- 236.30 +16.50 219.80 1880 ---- ---- ---- ---- 233.90 +16.40 217.50 1885 ---- ---- ---- ---- 231.50 +16.30 215.20 1890 ---- ---- ---- ---- 229.10 +16.20 212.90 1895 ---- ---- ---- ---- 226.70 +16.10 210.60 1900 ---- ---- ---- ---- 224.40 +16.00 208.40 1905 ---- ---- ---- ---- 222.10 +15.90 206.20 1910 ---- ---- ---- ---- 219.80 +15.70 204.10 1915 ---- ---- ---- ---- 217.50 +15.60 201.90 1920 ---- ---- ---- ---- 215.30 +15.50 199.80 1925 ---- ---- ---- ---- 213.10 +15.30 197.80 1930 ---- ---- ---- ---- 211.00 +15.30 195.70 1935 ---- ---- ---- ---- 208.80 +15.10 193.70 1940 ---- ---- ---- ---- 206.70 +15.00 191.70 1945 ---- ---- ---- ---- 204.70 +15.00 189.70 1950 ---- ---- ---- ---- 202.60 +14.80 187.80 1955 ---- ---- ---- ---- 200.60 +14.70 185.90 1960 ---- ---- ---- ---- 198.60 +14.60 184.00 1965 ---- ---- ---- ---- 196.60 +14.50 182.10 1970 ---- ---- ---- ---- 194.70 +14.40 180.30 1975 ---- ---- ---- ---- 192.70 +14.30 178.40 1980 ---- ---- ---- ---- 190.80 +14.20 176.60 1985 ---- ---- ---- ---- 189.00 +14.10 174.90 1990 ---- ---- ---- ---- 187.10 +14.00 173.10 1995 ---- ---- ---- ---- 185.30 +13.90 171.40 2000 ---- ---- ---- ---- 183.50 +13.80 169.70 2005 ---- ---- ---- ---- 181.70 +13.60 168.10 2010 ---- ---- ---- ---- 180.00 +13.60 166.40 2015 ---- ---- ---- ---- 178.30 +13.50 164.80 2020 ---- ---- ---- ---- 176.60 +13.40 163.20 2025 ---- ---- ---- ---- 174.90 +13.30 161.60 2030 ---- ---- ---- ---- 173.20 +13.20 160.00 2035 ---- ---- ---- ---- 171.60 +13.10 158.50 2040 ---- ---- ---- ---- 170.00 +13.00 157.00 2045 ---- ---- ---- ---- 168.40 +12.90 155.50 2050 ---- ---- ---- ---- 166.80 +12.80 154.00 2055 ---- ---- ---- ---- 165.30 +12.70 152.60 2060 ---- ---- ---- ---- 163.70 +12.60 151.10 2065 ---- ---- ---- ---- 162.20 +12.50 149.70 2070 ---- ---- ---- ---- 160.80 +12.50 148.30 2075 ---- ---- ---- ---- 159.30 +12.30 147.00 2080 ---- ---- ---- ---- 157.80 +12.20 145.60 2085 ---- ---- ---- ---- 156.40 +12.10 144.30 2090 ---- ---- ---- ---- 155.00 +12.00 143.00 2095 ---- ---- ---- ---- 153.60 +11.90 141.70 2100 ---- ---- ---- ---- 152.20 +11.80 140.40 2105 ---- ---- ---- ---- 150.90 +11.80 139.10 2110 ---- ---- ---- ---- 149.60 +11.70 137.90 2115 ---- ---- ---- ---- 148.20 +11.60 136.60 2120 ---- ---- ---- ---- 146.90 +11.50 135.40 2125 ---- ---- ---- ---- 145.70 +11.50 134.20 2130 ---- ---- ---- ---- 144.40 +11.30 133.10 2135 ---- ---- ---- ---- 143.20 +11.30 131.90 2140 ---- ---- ---- ---- 141.90 +11.20 130.70 2145 ---- ---- ---- ---- 140.70 +11.10 129.60 2150 ---- ---- ---- ---- 139.50 +11.00 128.50 2155 ---- ---- ---- ---- 138.30 +10.90 127.40 2160 ---- ---- ---- ---- 137.10 +10.80 126.30 2165 ---- ---- ---- ---- 136.00 +10.80 125.20 2170 ---- ---- ---- ---- 134.80 +10.60 124.20 2175 ---- ---- ---- ---- 133.70 +10.60 123.10 2180 ---- ---- ---- ---- 132.60 +10.50 122.10 2185 ---- ---- ---- ---- 131.50 +10.50 121.00 2190 ---- ---- ---- ---- 130.40 +10.40 120.00 2195 ---- ---- ---- ---- 129.30 +10.30 119.00 2200 ---- ---- ---- ---- 128.30 +10.30 118.00 2205 ---- ---- ---- ---- 127.20 +10.10 117.10 2210 ---- ---- ---- ---- 126.20 +10.10 116.10 2215 ---- ---- ---- ---- 125.20 +10.00 115.20 2220 ---- ---- ---- ---- 124.20 +10.00 114.20 2225 ---- ---- ---- ---- 123.20 +9.90 113.30 2230 ---- ---- ---- ---- 122.20 +9.80 112.40 2235 ---- ---- ---- ---- 121.20 +9.70 111.50 2240 ---- ---- ---- ---- 120.30 +9.70 110.60 2245 ---- ---- ---- ---- 119.30 +9.60 109.70 2250 ---- ---- ---- ---- 118.40 +9.60 108.80 2255 ---- ---- ---- ---- 117.40 +9.40 108.00 2260 ---- ---- ---- ---- 116.50 +9.40 107.10 2265 ---- ---- ---- ---- 115.60 +9.30 106.30 2270 ---- ---- ---- ---- 114.70 +9.20 105.50 2275 ---- ---- ---- ---- 113.80 +9.20 104.60 2280 ---- ---- ---- ---- 113.00 +9.20 103.80 2285 ---- ---- ---- ---- 112.10 +9.10 103.00 2290 ---- ---- ---- ---- 111.20 +9.00 102.20 2295 ---- ---- ---- ---- 110.40 +8.90 101.50 2300 ---- ---- ---- ---- 109.60 +8.90 100.70 2305 ---- ---- ---- ---- 108.70 +8.80 99.90 2310 ---- ---- ---- ---- 107.90 +8.70 99.20 2315 ---- ---- ---- ---- 107.10 +8.70 98.40 2320 ---- ---- ---- ---- 106.30 +8.60 97.70 2325 ---- ---- ---- ---- 105.60 +8.60 97.00 2330 ---- ---- ---- ---- 104.80 +8.60 96.20 2335 ---- ---- ---- ---- 104.00 +8.50 95.50 2340 ---- ---- ---- ---- 103.30 +8.50 94.80 2345 ---- ---- ---- ---- 102.50 +8.40 94.10 2350 ---- ---- ---- ---- 101.80 +8.30 93.50 2355 ---- ---- ---- ---- 101.00 +8.20 92.80 2360 ---- ---- ---- ---- 100.30 +8.20 92.10 2365 ---- ---- ---- ---- 99.60 +8.10 91.50 2370 ---- ---- ---- ---- 98.90 +8.10 90.80 2375 ---- ---- ---- ---- 98.20 +8.00 90.20 2380 ---- ---- ---- ---- 97.50 +8.00 89.50 2390 ---- ---- ---- ---- 96.10 +7.80 88.30 2400 ---- ---- ---- ---- 94.80 +7.80 87.00 2410 ---- ---- ---- ---- 93.50 +7.60 85.90 2420 ---- ---- ---- ---- 92.20 +7.50 84.70 2425 ---- ---- ---- ---- 91.60 +7.50 84.10 2430 ---- ---- ---- ---- 91.00 +7.50 83.50 2440 ---- ---- ---- ---- 89.80 +7.40 82.40 2450 ---- ---- ---- ---- 88.60 +7.30 81.30 2460 ---- ---- ---- ---- 87.50 +7.20 80.30 2470 ---- ---- ---- ---- 86.30 +7.10 79.20 2475 ---- ---- ---- ---- 85.80 +7.10 78.70 2500 ---- ---- ---- ---- 83.10 +6.90 76.20 2525 ---- ---- ---- ---- 80.50 +6.60 73.90 2550 ---- ---- ---- ---- 78.10 +6.40 71.70 2575 ---- ---- ---- ---- 75.80 +6.20 69.60 2600 ---- ---- ---- ---- 73.70 +6.10 67.60 2625 ---- ---- ---- ---- 71.70 +6.00 65.70 2650 ---- ---- ---- ---- 69.70 +5.70 64.00 950 ---- ---- ---- ---- 1033.00 +28.00 1005.00 975 ---- ---- ---- ---- 1008.00 +28.00 980.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 979.20 +28.00 951.20 1050 ---- ---- ---- ---- 954.20 +28.00 926.20 1075 ---- ---- ---- ---- 929.20 +28.00 901.20 1100 ---- ---- ---- ---- 904.20 +28.00 876.20 1125 ---- ---- ---- ---- 879.20 +28.00 851.20 1150 ---- ---- ---- ---- 854.20 +28.00 826.20 1175 ---- ---- ---- ---- 829.20 +28.00 801.20 1200 ---- ---- ---- ---- 804.20 +27.90 776.30 1220 ---- ---- ---- ---- 784.20 +27.60 756.60 1225 ---- ---- ---- ---- 779.30 +27.60 751.70 1230 ---- ---- ---- ---- 774.30 +27.50 746.80 1240 ---- ---- ---- ---- 764.50 +27.40 737.10 1250 ---- ---- ---- ---- 754.70 +27.20 727.50 1260 ---- ---- ---- ---- 744.90 +27.00 717.90 1270 ---- ---- ---- ---- 735.20 +26.90 708.30 1275 ---- ---- ---- ---- 730.40 +26.80 703.60 1280 ---- ---- ---- ---- 725.60 +26.80 698.80 1290 ---- ---- ---- ---- 716.00 +26.60 689.40 1300 ---- ---- ---- ---- 706.50 +26.50 680.00 1310 ---- ---- ---- ---- 697.00 +26.30 670.70 1315 ---- ---- ---- ---- 692.30 +26.30 666.00 1320 ---- ---- ---- ---- 687.60 +26.20 661.40 1325 ---- ---- ---- ---- 682.90 +26.20 656.70 1330 ---- ---- ---- ---- 678.20 +26.10 652.10 1335 ---- ---- ---- ---- 673.50 +26.00 647.50 1340 ---- ---- ---- ---- 668.90 +26.00 642.90 1345 ---- ---- ---- ---- 664.20 +25.80 638.40 1350 ---- ---- ---- ---- 659.60 +25.80 633.80 1355 ---- ---- ---- ---- 655.00 +25.70 629.30 1360 ---- ---- ---- ---- 650.40 +25.70 624.70 1365 ---- ---- ---- ---- 645.80 +25.60 620.20 1370 ---- ---- ---- ---- 641.20 +25.50 615.70 1375 ---- ---- ---- ---- 636.60 +25.40 611.20 1380 ---- ---- ---- ---- 632.10 +25.40 606.70 1385 ---- ---- ---- ---- 627.50 +25.30 602.20 1390 ---- ---- ---- ---- 623.00 +25.20 597.80 1395 ---- ---- ---- ---- 618.50 +25.20 593.30 1400 ---- ---- ---- ---- 614.00 +25.10 588.90 1405 ---- ---- ---- ---- 609.50 +25.00 584.50 1410 ---- ---- ---- ---- 605.00 +24.90 580.10 1415 ---- ---- ---- ---- 600.50 +24.80 575.70 1420 ---- ---- ---- ---- 596.10 +24.80 571.30 1425 ---- ---- ---- ---- 591.60 +24.70 566.90 1430 ---- ---- ---- ---- 587.20 +24.60 562.60 1435 ---- ---- ---- ---- 582.80 +24.60 558.20 1440 ---- ---- ---- ---- 578.40 +24.50 553.90 1445 ---- ---- ---- ---- 574.00 +24.40 549.60 1450 ---- ---- ---- ---- 569.60 +24.30 545.30 1455 ---- ---- ---- ---- 565.30 +24.30 541.00 1460 ---- ---- ---- ---- 560.90 +24.20 536.70 1465 ---- ---- ---- ---- 556.60 +24.10 532.50 1470 ---- ---- ---- ---- 552.30 +24.10 528.20 1475 ---- ---- ---- ---- 548.00 +24.00 524.00 1480 ---- ---- ---- ---- 543.70 +23.90 519.80 1485 ---- ---- ---- ---- 539.40 +23.80 515.60 1490 ---- ---- ---- ---- 535.10 +23.70 511.40 1495 ---- ---- ---- ---- 530.90 +23.70 507.20 1500 ---- ---- ---- ---- 526.70 +23.60 503.10 1505 ---- ---- ---- ---- 522.50 +23.50 499.00 1510 ---- ---- ---- ---- 518.30 +23.50 494.80 1515 ---- ---- ---- ---- 514.10 +23.40 490.70 1520 ---- ---- ---- ---- 509.90 +23.30 486.60 1525 ---- ---- ---- ---- 505.70 +23.10 482.60 1530 ---- ---- ---- ---- 501.60 +23.10 478.50 1535 ---- ---- ---- ---- 497.50 +23.00 474.50 1540 ---- ---- ---- ---- 493.40 +23.00 470.40 1545 ---- ---- ---- ---- 489.30 +22.90 466.40 1550 ---- ---- ---- ---- 485.20 +22.80 462.40 1555 ---- ---- ---- ---- 481.20 +22.70 458.50 1560 ---- ---- ---- ---- 477.10 +22.60 454.50 1565 ---- ---- ---- ---- 473.10 +22.50 450.60 1570 ---- ---- ---- ---- 469.10 +22.40 446.70 1575 ---- ---- ---- ---- 465.10 +22.30 442.80 1580 ---- ---- ---- ---- 461.20 +22.30 438.90 1585 ---- ---- ---- ---- 457.20 +22.20 435.00 1590 ---- ---- ---- ---- 453.30 +22.10 431.20 1595 ---- ---- ---- ---- 449.40 +22.10 427.30 1600 ---- ---- ---- ---- 445.50 +22.00 423.50 1605 ---- ---- ---- ---- 441.60 +21.90 419.70 1610 ---- ---- ---- ---- 437.80 +21.80 416.00 1615 ---- ---- ---- ---- 433.90 +21.70 412.20 1620 ---- ---- ---- ---- 430.10 +21.60 408.50 1625 ---- ---- ---- ---- 426.30 +21.50 404.80 1630 ---- ---- ---- ---- 422.60 +21.50 401.10 1635 ---- ---- ---- ---- 418.80 +21.30 397.50 1640 ---- ---- ---- ---- 415.10 +21.30 393.80 1645 ---- ---- ---- ---- 411.40 +21.20 390.20 1650 ---- ---- ---- ---- 407.70 +21.10 386.60 1655 ---- ---- ---- ---- 404.00 +21.00 383.00 1660 ---- ---- ---- ---- 400.40 +20.90 379.50 1665 ---- ---- ---- ---- 396.70 +20.80 375.90 1670 ---- ---- ---- ---- 393.10 +20.70 372.40 1675 ---- ---- ---- ---- 389.60 +20.70 368.90 1680 ---- ---- ---- ---- 386.00 +20.50 365.50 1685 ---- ---- ---- ---- 382.50 +20.50 362.00 1690 ---- ---- ---- ---- 379.00 +20.40 358.60 1695 ---- ---- ---- ---- 375.50 +20.30 355.20 1700 ---- ---- ---- ---- 372.00 +20.10 351.90 1705 ---- ---- ---- ---- 368.60 +20.10 348.50 1710 ---- ---- ---- ---- 365.20 +20.00 345.20 1715 ---- ---- ---- ---- 361.80 +19.90 341.90 1720 ---- ---- ---- ---- 358.40 +19.70 338.70 1725 ---- ---- ---- ---- 355.10 +19.70 335.40 1730 ---- ---- ---- ---- 351.80 +19.60 332.20 1735 ---- ---- ---- ---- 348.50 +19.50 329.00 1740 ---- ---- ---- ---- 345.30 +19.40 325.90 1745 ---- ---- ---- ---- 342.00 +19.30 322.70 1750 ---- ---- ---- ---- 338.80 +19.20 319.60 1755 ---- ---- ---- ---- 335.70 +19.10 316.60 1760 ---- ---- ---- ---- 332.50 +19.00 313.50 1765 ---- ---- ---- ---- 329.40 +18.90 310.50 1770 ---- ---- ---- ---- 326.30 +18.80 307.50 1775 ---- ---- ---- ---- 323.20 +18.70 304.50 1780 ---- ---- ---- ---- 320.20 +18.60 301.60 1785 ---- ---- ---- ---- 317.20 +18.50 298.70 1790 ---- ---- ---- ---- 314.20 +18.40 295.80 1795 ---- ---- ---- ---- 311.30 +18.30 293.00 1800 ---- ---- ---- ---- 308.30 +18.10 290.20 1805 ---- ---- ---- ---- 305.50 +18.10 287.40 1810 ---- ---- ---- ---- 302.60 +18.00 284.60 1815 ---- ---- ---- ---- 299.80 +17.90 281.90 1820 ---- ---- ---- ---- 297.00 +17.80 279.20 1825 ---- ---- ---- ---- 294.20 +17.70 276.50 1830 ---- ---- ---- ---- 291.50 +17.60 273.90 1835 ---- ---- ---- ---- 288.70 +17.40 271.30 1840 ---- ---- ---- ---- 286.10 +17.40 268.70 1845 ---- ---- ---- ---- 283.40 +17.30 266.10 1850 ---- ---- ---- ---- 280.80 +17.20 263.60 1855 ---- ---- ---- ---- 278.20 +17.10 261.10 1860 ---- ---- ---- ---- 275.60 +17.00 258.60 1865 ---- ---- ---- ---- 273.10 +16.90 256.20 1870 ---- ---- ---- ---- 270.60 +16.80 253.80 1875 ---- ---- ---- ---- 268.10 +16.70 251.40 1880 ---- ---- ---- ---- 265.60 +16.50 249.10 1885 ---- ---- ---- ---- 263.20 +16.40 246.80 1890 ---- ---- ---- ---- 260.80 +16.30 244.50 1895 ---- ---- ---- ---- 258.50 +16.30 242.20 1900 ---- ---- ---- ---- 256.10 +16.10 240.00 1905 ---- ---- ---- ---- 253.80 +16.00 237.80 1910 ---- ---- ---- ---- 251.50 +15.90 235.60 1915 ---- ---- ---- ---- 249.30 +15.90 233.40 1920 ---- ---- ---- ---- 247.10 +15.80 231.30 1925 ---- ---- ---- ---- 244.90 +15.70 229.20 1930 ---- ---- ---- ---- 242.70 +15.60 227.10 1935 ---- ---- ---- ---- 240.50 +15.40 225.10 1940 ---- ---- ---- ---- 238.40 +15.40 223.00 1945 ---- ---- ---- ---- 236.30 +15.20 221.10 1950 ---- ---- ---- ---- 234.30 +15.20 219.10 1955 ---- ---- ---- ---- 232.20 +15.10 217.10 1960 ---- ---- ---- ---- 230.20 +15.00 215.20 1965 ---- ---- ---- ---- 228.20 +14.90 213.30 1970 ---- ---- ---- ---- 226.30 +14.80 211.50 1975 ---- ---- ---- ---- 224.30 +14.70 209.60 1980 ---- ---- ---- ---- 222.40 +14.60 207.80 1985 ---- ---- ---- ---- 220.50 +14.50 206.00 1990 ---- ---- ---- ---- 218.70 +14.50 204.20 1995 ---- ---- ---- ---- 216.80 +14.30 202.50 2000 ---- ---- ---- ---- 215.00 +14.30 200.70 2005 ---- ---- ---- ---- 213.20 +14.20 199.00 2010 ---- ---- ---- ---- 211.40 +14.00 197.40 2015 ---- ---- ---- ---- 209.70 +14.00 195.70 2020 ---- ---- ---- ---- 208.00 +13.90 194.10 2025 ---- ---- ---- ---- 206.30 +13.80 192.50 2030 ---- ---- ---- ---- 204.60 +13.70 190.90 2035 ---- ---- ---- ---- 202.90 +13.60 189.30 2040 ---- ---- ---- ---- 201.30 +13.60 187.70 2045 ---- ---- ---- ---- 199.70 +13.50 186.20 2050 ---- ---- ---- ---- 198.10 +13.40 184.70 2055 ---- ---- ---- ---- 196.50 +13.30 183.20 2060 ---- ---- ---- ---- 194.90 +13.20 181.70 2065 ---- ---- ---- ---- 193.40 +13.10 180.30 2070 ---- ---- ---- ---- 191.90 +13.10 178.80 2075 ---- ---- ---- ---- 190.40 +13.00 177.40 2080 ---- ---- ---- ---- 188.90 +12.90 176.00 2085 ---- ---- ---- ---- 187.40 +12.70 174.70 2090 ---- ---- ---- ---- 186.00 +12.70 173.30 2095 ---- ---- ---- ---- 184.60 +12.60 172.00 2100 ---- ---- ---- ---- 183.20 +12.60 170.60 2105 ---- ---- ---- ---- 181.80 +12.50 169.30 2110 ---- ---- ---- ---- 180.40 +12.40 168.00 2115 ---- ---- ---- ---- 179.10 +12.30 166.80 2120 ---- ---- ---- ---- 177.70 +12.20 165.50 2125 ---- ---- ---- ---- 176.40 +12.10 164.30 2130 ---- ---- ---- ---- 175.10 +12.10 163.00 2135 ---- ---- ---- ---- 173.80 +12.00 161.80 2140 ---- ---- ---- ---- 172.50 +11.90 160.60 2145 ---- ---- ---- ---- 171.30 +11.90 159.40 2150 ---- ---- ---- ---- 170.00 +11.70 158.30 2155 ---- ---- ---- ---- 168.80 +11.70 157.10 2160 ---- ---- ---- ---- 167.60 +11.60 156.00 2165 ---- ---- ---- ---- 166.40 +11.50 154.90 2170 ---- ---- ---- ---- 165.20 +11.50 153.70 2175 ---- ---- ---- ---- 164.00 +11.40 152.60 2180 ---- ---- ---- ---- 162.90 +11.30 151.60 2185 ---- ---- ---- ---- 161.70 +11.20 150.50 2190 ---- ---- ---- ---- 160.60 +11.20 149.40 2195 ---- ---- ---- ---- 159.50 +11.10 148.40 2200 ---- ---- ---- ---- 158.40 +11.10 147.30 2205 ---- ---- ---- ---- 157.30 +11.00 146.30 2210 ---- ---- ---- ---- 156.20 +10.90 145.30 2215 ---- ---- ---- ---- 155.10 +10.80 144.30 2220 ---- ---- ---- ---- 154.10 +10.80 143.30 2225 ---- ---- ---- ---- 153.00 +10.70 142.30 2230 ---- ---- ---- ---- 152.00 +10.70 141.30 2235 ---- ---- ---- ---- 150.90 +10.60 140.30 2240 ---- ---- ---- ---- 149.90 +10.50 139.40 2245 ---- ---- ---- ---- 148.90 +10.40 138.50 2250 ---- ---- ---- ---- 147.90 +10.40 137.50 2255 ---- ---- ---- ---- 146.90 +10.30 136.60 2260 ---- ---- ---- ---- 146.00 +10.30 135.70 2265 ---- ---- ---- ---- 145.00 +10.20 134.80 2270 ---- ---- ---- ---- 144.00 +10.10 133.90 2275 ---- ---- ---- ---- 143.10 +10.10 133.00 2280 ---- ---- ---- ---- 142.20 +10.10 132.10 2285 ---- ---- ---- ---- 141.20 +9.90 131.30 2290 ---- ---- ---- ---- 140.30 +9.90 130.40 2295 ---- ---- ---- ---- 139.40 +9.80 129.60 2300 ---- ---- ---- ---- 138.50 +9.80 128.70 2305 ---- ---- ---- ---- 137.60 +9.70 127.90 2310 ---- ---- ---- ---- 136.80 +9.70 127.10 2315 ---- ---- ---- ---- 135.90 +9.60 126.30 2320 ---- ---- ---- ---- 135.00 +9.50 125.50 2325 ---- ---- ---- ---- 134.20 +9.50 124.70 2330 ---- ---- ---- ---- 133.40 +9.50 123.90 2335 ---- ---- ---- ---- 132.50 +9.40 123.10 2340 ---- ---- ---- ---- 131.70 +9.40 122.30 2345 ---- ---- ---- ---- 130.90 +9.30 121.60 2350 ---- ---- ---- ---- 130.10 +9.30 120.80 2355 ---- ---- ---- ---- 129.30 +9.20 120.10 2360 ---- ---- ---- ---- 128.50 +9.20 119.30 2365 ---- ---- ---- ---- 127.70 +9.10 118.60 2370 ---- ---- ---- ---- 126.90 +9.00 117.90 2375 ---- ---- ---- ---- 126.20 +9.00 117.20 2380 ---- ---- ---- ---- 125.40 +8.90 116.50 2390 ---- ---- ---- ---- 123.90 +8.80 115.10 2400 ---- ---- ---- ---- 122.50 +8.80 113.70 2410 ---- ---- ---- ---- 121.00 +8.60 112.40 2420 ---- ---- ---- ---- 119.60 +8.50 111.10 2425 ---- ---- ---- ---- 119.00 +8.60 110.40 2430 ---- ---- ---- ---- 118.30 +8.50 109.80 2440 ---- ---- ---- ---- 116.90 +8.30 108.60 2450 ---- ---- ---- ---- 115.60 +8.30 107.30 2460 ---- ---- ---- ---- 114.30 +8.20 106.10 2470 ---- ---- ---- ---- 113.10 +8.10 105.00 2475 ---- ---- ---- ---- 112.40 +8.00 104.40 2480 ---- ---- ---- ---- 111.80 +8.00 103.80 2500 ---- ---- ---- ---- 109.40 +7.80 101.60 2525 ---- ---- ---- ---- 106.60 +7.70 98.90 2550 ---- ---- ---- ---- 103.90 +7.50 96.40 2575 ---- ---- ---- ---- 101.30 +7.30 94.00 2600 ---- ---- ---- ---- 98.80 +7.10 91.70 2625 ---- ---- ---- ---- 96.50 +7.00 89.50 2650 ---- ---- ---- ---- 94.20 +6.70 87.50 2675 ---- ---- ---- ---- 92.10 +6.60 85.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 950.70 +28.00 922.70 1100 ---- ---- ---- ---- 925.70 +28.00 897.70 1125 ---- ---- ---- ---- 900.70 +27.70 873.00 1150 ---- ---- ---- ---- 875.90 +27.40 848.50 1175 ---- ---- ---- ---- 851.30 +27.10 824.20 1200 ---- ---- ---- ---- 827.00 +26.80 800.20 1225 ---- ---- ---- ---- 802.90 +26.50 776.40 1250 ---- ---- ---- ---- 779.10 +26.30 752.80 1270 ---- ---- ---- ---- 760.20 +26.00 734.20 1275 ---- ---- ---- ---- 755.50 +26.00 729.50 1280 ---- ---- ---- ---- 750.80 +25.90 724.90 1290 ---- ---- ---- ---- 741.40 +25.80 715.60 1300 ---- ---- ---- ---- 732.10 +25.70 706.40 1310 ---- ---- ---- ---- 722.80 +25.50 697.30 1320 ---- ---- ---- ---- 713.60 +25.40 688.20 1325 ---- ---- ---- ---- 709.00 +25.40 683.60 1330 ---- ---- ---- ---- 704.40 +25.30 679.10 1340 ---- ---- ---- ---- 695.20 +25.20 670.00 1350 ---- ---- ---- ---- 686.10 +25.10 661.00 1360 ---- ---- ---- ---- 677.00 +24.90 652.10 1370 ---- ---- ---- ---- 668.00 +24.80 643.20 1375 ---- ---- ---- ---- 663.50 +24.80 638.70 1380 ---- ---- ---- ---- 659.00 +24.70 634.30 1385 ---- ---- ---- ---- 654.50 +24.60 629.90 1390 ---- ---- ---- ---- 650.00 +24.50 625.50 1395 ---- ---- ---- ---- 645.60 +24.50 621.10 1400 ---- ---- ---- ---- 641.10 +24.40 616.70 1405 ---- ---- ---- ---- 636.70 +24.40 612.30 1410 ---- ---- ---- ---- 632.30 +24.30 608.00 1415 ---- ---- ---- ---- 627.90 +24.30 603.60 1420 ---- ---- ---- ---- 623.50 +24.20 599.30 1425 ---- ---- ---- ---- 619.10 +24.10 595.00 1430 ---- ---- ---- ---- 614.70 +24.00 590.70 1435 ---- ---- ---- ---- 610.40 +24.00 586.40 1440 ---- ---- ---- ---- 606.00 +23.90 582.10 1445 ---- ---- ---- ---- 601.70 +23.90 577.80 1450 ---- ---- ---- ---- 597.30 +23.70 573.60 1455 ---- ---- ---- ---- 593.00 +23.70 569.30 1460 ---- ---- ---- ---- 588.70 +23.60 565.10 1465 ---- ---- ---- ---- 584.50 +23.60 560.90 1470 ---- ---- ---- ---- 580.20 +23.50 556.70 1475 ---- ---- ---- ---- 575.90 +23.40 552.50 1480 ---- ---- ---- ---- 571.70 +23.40 548.30 1485 ---- ---- ---- ---- 567.50 +23.40 544.10 1490 ---- ---- ---- ---- 563.20 +23.20 540.00 1495 ---- ---- ---- ---- 559.00 +23.10 535.90 1500 ---- ---- ---- ---- 554.80 +23.10 531.70 1505 ---- ---- ---- ---- 550.70 +23.10 527.60 1510 ---- ---- ---- ---- 546.50 +22.90 523.60 1515 ---- ---- ---- ---- 542.40 +22.90 519.50 1520 ---- ---- ---- ---- 538.20 +22.80 515.40 1525 ---- ---- ---- ---- 534.10 +22.70 511.40 1530 ---- ---- ---- ---- 530.00 +22.60 507.40 1535 ---- ---- ---- ---- 526.00 +22.60 503.40 1540 ---- ---- ---- ---- 521.90 +22.50 499.40 1545 ---- ---- ---- ---- 517.80 +22.40 495.40 1550 ---- ---- ---- ---- 513.80 +22.40 491.40 1555 ---- ---- ---- ---- 509.80 +22.30 487.50 1560 ---- ---- ---- ---- 505.80 +22.20 483.60 1565 ---- ---- ---- ---- 501.80 +22.10 479.70 1570 ---- ---- ---- ---- 497.90 +22.10 475.80 1575 ---- ---- ---- ---- 493.90 +22.00 471.90 1580 ---- ---- ---- ---- 490.00 +22.00 468.00 1585 ---- ---- ---- ---- 486.10 +21.90 464.20 1590 ---- ---- ---- ---- 482.20 +21.80 460.40 1595 ---- ---- ---- ---- 478.30 +21.70 456.60 1600 ---- ---- ---- ---- 474.40 +21.60 452.80 1605 ---- ---- ---- ---- 470.60 +21.50 449.10 1610 ---- ---- ---- ---- 466.80 +21.50 445.30 1615 ---- ---- ---- ---- 463.00 +21.40 441.60 1620 ---- ---- ---- ---- 459.20 +21.30 437.90 1625 ---- ---- ---- ---- 455.40 +21.20 434.20 1630 ---- ---- ---- ---- 451.70 +21.10 430.60 1635 ---- ---- ---- ---- 448.00 +21.10 426.90 1640 ---- ---- ---- ---- 444.30 +21.00 423.30 1645 ---- ---- ---- ---- 440.60 +20.90 419.70 1650 ---- ---- ---- ---- 436.90 +20.80 416.10 1655 ---- ---- ---- ---- 433.30 +20.70 412.60 1660 ---- ---- ---- ---- 429.70 +20.70 409.00 1665 ---- ---- ---- ---- 426.10 +20.60 405.50 1670 ---- ---- ---- ---- 422.50 +20.50 402.00 1675 ---- ---- ---- ---- 419.00 +20.40 398.60 1680 ---- ---- ---- ---- 415.50 +20.40 395.10 1685 ---- ---- ---- ---- 411.90 +20.20 391.70 1690 ---- ---- ---- ---- 408.50 +20.20 388.30 1695 ---- ---- ---- ---- 405.00 +20.10 384.90 1700 ---- ---- ---- ---- 401.60 +20.00 381.60 1705 ---- ---- ---- ---- 398.20 +19.90 378.30 1710 ---- ---- ---- ---- 394.80 +19.80 375.00 1715 ---- ---- ---- ---- 391.40 +19.70 371.70 1720 ---- ---- ---- ---- 388.10 +19.70 368.40 1725 ---- ---- ---- ---- 384.80 +19.60 365.20 1730 ---- ---- ---- ---- 381.50 +19.50 362.00 1735 ---- ---- ---- ---- 378.20 +19.40 358.80 1740 ---- ---- ---- ---- 375.00 +19.30 355.70 1745 ---- ---- ---- ---- 371.70 +19.10 352.60 1750 ---- ---- ---- ---- 368.60 +19.10 349.50 1755 ---- ---- ---- ---- 365.40 +19.00 346.40 1760 ---- ---- ---- ---- 362.30 +19.00 343.30 1765 ---- ---- ---- ---- 359.10 +18.80 340.30 1770 ---- ---- ---- ---- 356.10 +18.80 337.30 1775 ---- ---- ---- ---- 353.00 +18.60 334.40 1780 ---- ---- ---- ---- 350.00 +18.60 331.40 1785 ---- ---- ---- ---- 347.00 +18.50 328.50 1790 ---- ---- ---- ---- 344.00 +18.40 325.60 1795 ---- ---- ---- ---- 341.10 +18.30 322.80 1800 ---- ---- ---- ---- 338.10 +18.20 319.90 1805 ---- ---- ---- ---- 335.20 +18.10 317.10 1810 ---- ---- ---- ---- 332.40 +18.00 314.40 1815 ---- ---- ---- ---- 329.50 +17.90 311.60 1820 ---- ---- ---- ---- 326.70 +17.80 308.90 1825 ---- ---- ---- ---- 324.00 +17.80 306.20 1830 ---- ---- ---- ---- 321.20 +17.60 303.60 1835 ---- ---- ---- ---- 318.50 +17.60 300.90 1840 ---- ---- ---- ---- 315.80 +17.50 298.30 1845 ---- ---- ---- ---- 313.10 +17.30 295.80 1850 ---- ---- ---- ---- 310.50 +17.30 293.20 1855 ---- ---- ---- ---- 307.90 +17.20 290.70 1860 ---- ---- ---- ---- 305.30 +17.10 288.20 1865 ---- ---- ---- ---- 302.80 +17.00 285.80 1870 ---- ---- ---- ---- 300.30 +17.00 283.30 1875 ---- ---- ---- ---- 297.80 +16.90 280.90 1880 ---- ---- ---- ---- 295.30 +16.70 278.60 1885 ---- ---- ---- ---- 292.90 +16.70 276.20 1890 ---- ---- ---- ---- 290.50 +16.60 273.90 1895 ---- ---- ---- ---- 288.10 +16.50 271.60 1900 ---- ---- ---- ---- 285.70 +16.30 269.40 1905 ---- ---- ---- ---- 283.40 +16.30 267.10 1910 ---- ---- ---- ---- 281.10 +16.20 264.90 1915 ---- ---- ---- ---- 278.80 +16.10 262.70 1920 ---- ---- ---- ---- 276.60 +16.00 260.60 1925 ---- ---- ---- ---- 274.40 +16.00 258.40 1930 ---- ---- ---- ---- 272.20 +15.90 256.30 1935 ---- ---- ---- ---- 270.00 +15.70 254.30 1940 ---- ---- ---- ---- 267.90 +15.70 252.20 1945 ---- ---- ---- ---- 265.70 +15.50 250.20 1950 ---- ---- ---- ---- 263.70 +15.50 248.20 1955 ---- ---- ---- ---- 261.60 +15.40 246.20 1960 ---- ---- ---- ---- 259.60 +15.40 244.20 1965 ---- ---- ---- ---- 257.50 +15.20 242.30 1970 ---- ---- ---- ---- 255.60 +15.20 240.40 1975 ---- ---- ---- ---- 253.60 +15.10 238.50 1980 ---- ---- ---- ---- 251.60 +14.90 236.70 1985 ---- ---- ---- ---- 249.70 +14.80 234.90 1990 ---- ---- ---- ---- 247.80 +14.70 233.10 1995 ---- ---- ---- ---- 246.00 +14.70 231.30 2000 ---- ---- ---- ---- 244.10 +14.60 229.50 2005 ---- ---- ---- ---- 242.30 +14.50 227.80 2010 ---- ---- ---- ---- 240.50 +14.40 226.10 2015 ---- ---- ---- ---- 238.70 +14.30 224.40 2020 ---- ---- ---- ---- 237.00 +14.30 222.70 2025 ---- ---- ---- ---- 235.30 +14.30 221.00 2030 ---- ---- ---- ---- 233.50 +14.10 219.40 2035 ---- ---- ---- ---- 231.90 +14.10 217.80 2040 ---- ---- ---- ---- 230.20 +14.00 216.20 2045 ---- ---- ---- ---- 228.50 +13.80 214.70 2050 ---- ---- ---- ---- 226.90 +13.80 213.10 2055 ---- ---- ---- ---- 225.30 +13.70 211.60 2060 ---- ---- ---- ---- 223.70 +13.60 210.10 2065 ---- ---- ---- ---- 222.20 +13.60 208.60 2070 ---- ---- ---- ---- 220.60 +13.50 207.10 2075 ---- ---- ---- ---- 219.10 +13.40 205.70 2080 ---- ---- ---- ---- 217.60 +13.40 204.20 2085 ---- ---- ---- ---- 216.10 +13.30 202.80 2090 ---- ---- ---- ---- 214.60 +13.20 201.40 2095 ---- ---- ---- ---- 213.20 +13.10 200.10 2100 ---- ---- ---- ---- 211.80 +13.10 198.70 2105 ---- ---- ---- ---- 210.30 +12.90 197.40 2110 ---- ---- ---- ---- 208.90 +12.90 196.00 2115 ---- ---- ---- ---- 207.60 +12.90 194.70 2120 ---- ---- ---- ---- 206.20 +12.80 193.40 2125 ---- ---- ---- ---- 204.90 +12.70 192.20 2130 ---- ---- ---- ---- 203.50 +12.60 190.90 2135 ---- ---- ---- ---- 202.20 +12.50 189.70 2140 ---- ---- ---- ---- 200.90 +12.50 188.40 2145 ---- ---- ---- ---- 199.60 +12.40 187.20 2150 ---- ---- ---- ---- 198.40 +12.40 186.00 2155 ---- ---- ---- ---- 197.10 +12.30 184.80 2160 ---- ---- ---- ---- 195.90 +12.20 183.70 2165 ---- ---- ---- ---- 194.60 +12.10 182.50 2170 ---- ---- ---- ---- 193.40 +12.00 181.40 2175 ---- ---- ---- ---- 192.20 +12.00 180.20 2180 ---- ---- ---- ---- 191.00 +11.90 179.10 2185 ---- ---- ---- ---- 189.90 +11.90 178.00 2190 ---- ---- ---- ---- 188.70 +11.80 176.90 2195 ---- ---- ---- ---- 187.60 +11.80 175.80 2200 ---- ---- ---- ---- 186.40 +11.60 174.80 2205 ---- ---- ---- ---- 185.30 +11.60 173.70 2210 ---- ---- ---- ---- 184.20 +11.60 172.60 2215 ---- ---- ---- ---- 183.10 +11.50 171.60 2220 ---- ---- ---- ---- 182.00 +11.40 170.60 2225 ---- ---- ---- ---- 180.90 +11.30 169.60 2230 ---- ---- ---- ---- 179.90 +11.30 168.60 2235 ---- ---- ---- ---- 178.80 +11.20 167.60 2240 ---- ---- ---- ---- 177.80 +11.20 166.60 2245 ---- ---- ---- ---- 176.80 +11.20 165.60 2250 ---- ---- ---- ---- 175.70 +11.10 164.60 2255 ---- ---- ---- ---- 174.70 +11.00 163.70 2260 ---- ---- ---- ---- 173.70 +11.00 162.70 2265 ---- ---- ---- ---- 172.70 +10.90 161.80 2270 ---- ---- ---- ---- 171.70 +10.80 160.90 2275 ---- ---- ---- ---- 170.80 +10.80 160.00 2280 ---- ---- ---- ---- 169.80 +10.70 159.10 2285 ---- ---- ---- ---- 168.90 +10.70 158.20 2290 ---- ---- ---- ---- 167.90 +10.60 157.30 2295 ---- ---- ---- ---- 167.00 +10.60 156.40 2300 ---- ---- ---- ---- 166.00 +10.50 155.50 2305 ---- ---- ---- ---- 165.10 +10.40 154.70 2310 ---- ---- ---- ---- 164.20 +10.40 153.80 2315 ---- ---- ---- ---- 163.30 +10.30 153.00 2320 ---- ---- ---- ---- 162.40 +10.30 152.10 2325 ---- ---- ---- ---- 161.60 +10.30 151.30 2330 ---- ---- ---- ---- 160.70 +10.20 150.50 2335 ---- ---- ---- ---- 159.80 +10.10 149.70 2340 ---- ---- ---- ---- 159.00 +10.10 148.90 2345 ---- ---- ---- ---- 158.10 +10.00 148.10 2350 ---- ---- ---- ---- 157.30 +10.00 147.30 2355 ---- ---- ---- ---- 156.50 +10.00 146.50 2360 ---- ---- ---- ---- 155.60 +9.90 145.70 2365 ---- ---- ---- ---- 154.80 +9.80 145.00 2370 ---- ---- ---- ---- 154.00 +9.80 144.20 2375 ---- ---- ---- ---- 153.20 +9.70 143.50 2380 ---- ---- ---- ---- 152.40 +9.70 142.70 2385 ---- ---- ---- ---- 151.70 +9.70 142.00 2390 ---- ---- ---- ---- 150.90 +9.60 141.30 2400 ---- ---- ---- ---- 149.40 +9.60 139.80 2410 ---- ---- ---- ---- 147.90 +9.50 138.40 2420 ---- ---- ---- ---- 146.40 +9.30 137.10 2425 ---- ---- ---- ---- 145.70 +9.30 136.40 2430 ---- ---- ---- ---- 145.00 +9.30 135.70 2440 ---- ---- ---- ---- 143.60 +9.20 134.40 2450 ---- ---- ---- ---- 142.20 +9.10 133.10 2460 ---- ---- ---- ---- 140.80 +9.00 131.80 2470 ---- ---- ---- ---- 139.50 +8.90 130.60 2475 ---- ---- ---- ---- 138.80 +8.80 130.00 2480 ---- ---- ---- ---- 138.20 +8.80 129.40 2500 ---- ---- ---- ---- 135.70 +8.70 127.00 2525 ---- ---- ---- ---- 132.60 +8.50 124.10 2550 ---- ---- ---- ---- 129.70 +8.30 121.40 2575 ---- ---- ---- ---- 127.00 +8.10 118.90 2600 ---- ---- ---- ---- 124.40 +8.00 116.40 2625 ---- ---- ---- ---- 121.90 +7.80 114.10 2650 ---- ---- ---- ---- 119.50 +7.60 111.90 2675 ---- ---- ---- ---- 117.20 +7.40 109.80 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 727.20 +24.40 702.80 1350 ---- ---- ---- ---- 705.10 +24.20 680.90 1375 ---- ---- ---- ---- 683.10 +23.90 659.20 1400 ---- ---- ---- ---- 661.30 +23.60 637.70 1425 ---- ---- ---- ---- 639.80 +23.30 616.50 1450 ---- ---- ---- ---- 618.50 +23.10 595.40 1475 ---- ---- ---- ---- 597.40 +22.70 574.70 1500 ---- ---- ---- ---- 576.70 +22.50 554.20 1520 ---- ---- ---- ---- 560.30 +22.20 538.10 1525 ---- ---- ---- ---- 556.20 +22.10 534.10 1530 ---- ---- ---- ---- 552.10 +22.00 530.10 1540 ---- ---- ---- ---- 544.10 +21.90 522.20 1550 ---- ---- ---- ---- 536.00 +21.70 514.30 1560 ---- ---- ---- ---- 528.10 +21.70 506.40 1570 ---- ---- ---- ---- 520.20 +21.50 498.70 1575 ---- ---- ---- ---- 516.20 +21.40 494.80 1580 ---- ---- ---- ---- 512.30 +21.40 490.90 1590 ---- ---- ---- ---- 504.50 +21.20 483.30 1600 ---- ---- ---- ---- 496.80 +21.10 475.70 1610 ---- ---- ---- ---- 489.20 +21.00 468.20 1615 ---- ---- ---- ---- 485.40 +20.90 464.50 1620 ---- ---- ---- ---- 481.60 +20.90 460.70 1625 ---- ---- ---- ---- 477.80 +20.80 457.00 1630 ---- ---- ---- ---- 474.10 +20.70 453.40 1635 ---- ---- ---- ---- 470.30 +20.60 449.70 1640 ---- ---- ---- ---- 466.60 +20.50 446.10 1645 ---- ---- ---- ---- 462.90 +20.50 442.40 1650 ---- ---- ---- ---- 459.20 +20.40 438.80 1655 ---- ---- ---- ---- 455.60 +20.30 435.30 1660 ---- ---- ---- ---- 451.90 +20.20 431.70 1665 ---- ---- ---- ---- 448.30 +20.20 428.10 1670 ---- ---- ---- ---- 444.70 +20.10 424.60 1675 ---- ---- ---- ---- 441.10 +20.00 421.10 1680 ---- ---- ---- ---- 437.60 +20.00 417.60 1685 ---- ---- ---- ---- 434.10 +19.90 414.20 1690 ---- ---- ---- ---- 430.50 +19.80 410.70 1695 ---- ---- ---- ---- 427.00 +19.70 407.30 1700 ---- ---- ---- ---- 423.60 +19.70 403.90 1705 ---- ---- ---- ---- 420.10 +19.50 400.60 1710 ---- ---- ---- ---- 416.70 +19.50 397.20 1715 ---- ---- ---- ---- 413.30 +19.40 393.90 1720 ---- ---- ---- ---- 409.90 +19.30 390.60 1725 ---- ---- ---- ---- 406.60 +19.30 387.30 1730 ---- ---- ---- ---- 403.20 +19.10 384.10 1735 ---- ---- ---- ---- 399.90 +19.10 380.80 1740 ---- ---- ---- ---- 396.60 +19.00 377.60 1745 ---- ---- ---- ---- 393.40 +18.90 374.50 1750 ---- ---- ---- ---- 390.10 +18.80 371.30 1755 ---- ---- ---- ---- 386.90 +18.70 368.20 1760 ---- ---- ---- ---- 383.80 +18.70 365.10 1765 ---- ---- ---- ---- 380.60 +18.60 362.00 1770 ---- ---- ---- ---- 377.50 +18.60 358.90 1775 ---- ---- ---- ---- 374.40 +18.50 355.90 1780 ---- ---- ---- ---- 371.30 +18.40 352.90 1785 ---- ---- ---- ---- 368.20 +18.20 350.00 1790 ---- ---- ---- ---- 365.20 +18.20 347.00 1795 ---- ---- ---- ---- 362.20 +18.10 344.10 1800 ---- ---- ---- ---- 359.30 +18.10 341.20 1805 ---- ---- ---- ---- 356.30 +17.90 338.40 1810 ---- ---- ---- ---- 353.40 +17.80 335.60 1815 ---- ---- ---- ---- 350.50 +17.70 332.80 1820 ---- ---- ---- ---- 347.70 +17.70 330.00 1825 ---- ---- ---- ---- 344.90 +17.60 327.30 1830 ---- ---- ---- ---- 342.10 +17.50 324.60 1835 ---- ---- ---- ---- 339.30 +17.40 321.90 1840 ---- ---- ---- ---- 336.60 +17.30 319.30 1845 ---- ---- ---- ---- 333.90 +17.30 316.60 1850 ---- ---- ---- ---- 331.20 +17.10 314.10 1855 ---- ---- ---- ---- 328.60 +17.10 311.50 1860 ---- ---- ---- ---- 326.00 +17.00 309.00 1865 ---- ---- ---- ---- 323.40 +16.90 306.50 1870 ---- ---- ---- ---- 320.90 +16.90 304.00 1875 ---- ---- ---- ---- 318.40 +16.80 301.60 1880 ---- ---- ---- ---- 315.90 +16.70 299.20 1885 ---- ---- ---- ---- 313.40 +16.60 296.80 1890 ---- ---- ---- ---- 311.00 +16.50 294.50 1895 ---- ---- ---- ---- 308.60 +16.40 292.20 1900 ---- ---- ---- ---- 306.20 +16.30 289.90 1905 ---- ---- ---- ---- 303.90 +16.30 287.60 1910 ---- ---- ---- ---- 301.60 +16.20 285.40 1915 ---- ---- ---- ---- 299.30 +16.10 283.20 1920 ---- ---- ---- ---- 297.00 +16.00 281.00 1925 ---- ---- ---- ---- 294.80 +15.90 278.90 1930 ---- ---- ---- ---- 292.60 +15.80 276.80 1935 ---- ---- ---- ---- 290.40 +15.70 274.70 1940 ---- ---- ---- ---- 288.30 +15.70 272.60 1945 ---- ---- ---- ---- 286.20 +15.60 270.60 1950 ---- ---- ---- ---- 284.10 +15.50 268.60 1955 ---- ---- ---- ---- 282.00 +15.40 266.60 1960 ---- ---- ---- ---- 280.00 +15.40 264.60 1965 ---- ---- ---- ---- 278.00 +15.30 262.70 1970 ---- ---- ---- ---- 276.00 +15.20 260.80 1975 ---- ---- ---- ---- 274.10 +15.20 258.90 1980 ---- ---- ---- ---- 272.10 +15.00 257.10 1985 ---- ---- ---- ---- 270.20 +14.90 255.30 1990 ---- ---- ---- ---- 268.40 +14.90 253.50 1995 ---- ---- ---- ---- 266.50 +14.80 251.70 2000 ---- ---- ---- ---- 264.70 +14.70 250.00 2005 ---- ---- ---- ---- 262.90 +14.70 248.20 2010 ---- ---- ---- ---- 261.10 +14.60 246.50 2015 ---- ---- ---- ---- 259.40 +14.50 244.90 2020 ---- ---- ---- ---- 257.60 +14.40 243.20 2025 ---- ---- ---- ---- 255.90 +14.30 241.60 2030 ---- ---- ---- ---- 254.20 +14.20 240.00 2035 ---- ---- ---- ---- 252.60 +14.20 238.40 2040 ---- ---- ---- ---- 250.90 +14.10 236.80 2045 ---- ---- ---- ---- 249.30 +14.00 235.30 2050 ---- ---- ---- ---- 247.70 +13.90 233.80 2055 ---- ---- ---- ---- 246.20 +13.90 232.30 2060 ---- ---- ---- ---- 244.60 +13.80 230.80 2065 ---- ---- ---- ---- 243.10 +13.80 229.30 2070 ---- ---- ---- ---- 241.60 +13.70 227.90 2075 ---- ---- ---- ---- 240.10 +13.60 226.50 2080 ---- ---- ---- ---- 238.60 +13.50 225.10 2085 ---- ---- ---- ---- 237.20 +13.50 223.70 2090 ---- ---- ---- ---- 235.80 +13.50 222.30 2095 ---- ---- ---- ---- 234.30 +13.30 221.00 2100 ---- ---- ---- ---- 233.00 +13.30 219.70 2105 ---- ---- ---- ---- 231.60 +13.20 218.40 2110 ---- ---- ---- ---- 230.20 +13.10 217.10 2115 ---- ---- ---- ---- 228.90 +13.10 215.80 2120 ---- ---- ---- ---- 227.60 +13.00 214.60 2125 ---- ---- ---- ---- 226.30 +13.00 213.30 2130 ---- ---- ---- ---- 225.00 +12.90 212.10 2135 ---- ---- ---- ---- 223.70 +12.80 210.90 2140 ---- ---- ---- ---- 222.50 +12.80 209.70 2145 ---- ---- ---- ---- 221.20 +12.60 208.60 2150 ---- ---- ---- ---- 220.00 +12.60 207.40 2155 ---- ---- ---- ---- 218.80 +12.50 206.30 2160 ---- ---- ---- ---- 217.60 +12.50 205.10 2165 ---- ---- ---- ---- 216.50 +12.50 204.00 2170 ---- ---- ---- ---- 215.30 +12.40 202.90 2175 ---- ---- ---- ---- 214.20 +12.40 201.80 2180 ---- ---- ---- ---- 213.00 +12.20 200.80 2185 ---- ---- ---- ---- 211.90 +12.20 199.70 2190 ---- ---- ---- ---- 210.80 +12.10 198.70 2195 ---- ---- ---- ---- 209.70 +12.10 197.60 2200 ---- ---- ---- ---- 208.60 +12.00 196.60 2205 ---- ---- ---- ---- 207.60 +12.00 195.60 2210 ---- ---- ---- ---- 206.50 +11.90 194.60 2215 ---- ---- ---- ---- 205.50 +11.90 193.60 2220 ---- ---- ---- ---- 204.40 +11.80 192.60 2225 ---- ---- ---- ---- 203.40 +11.70 191.70 2230 ---- ---- ---- ---- 202.40 +11.70 190.70 2235 ---- ---- ---- ---- 201.40 +11.70 189.70 2240 ---- ---- ---- ---- 200.40 +11.60 188.80 2245 ---- ---- ---- ---- 199.40 +11.50 187.90 2250 ---- ---- ---- ---- 198.40 +11.40 187.00 2255 ---- ---- ---- ---- 197.50 +11.50 186.00 2260 ---- ---- ---- ---- 196.50 +11.40 185.10 2265 ---- ---- ---- ---- 195.60 +11.30 184.30 2270 ---- ---- ---- ---- 194.60 +11.20 183.40 2275 ---- ---- ---- ---- 193.70 +11.20 182.50 2280 ---- ---- ---- ---- 192.80 +11.20 181.60 2285 ---- ---- ---- ---- 191.90 +11.10 180.80 2290 ---- ---- ---- ---- 191.00 +11.10 179.90 2295 ---- ---- ---- ---- 190.10 +11.00 179.10 2300 ---- ---- ---- ---- 189.20 +10.90 178.30 2305 ---- ---- ---- ---- 188.40 +11.00 177.40 2310 ---- ---- ---- ---- 187.50 +10.90 176.60 2315 ---- ---- ---- ---- 186.60 +10.80 175.80 2320 ---- ---- ---- ---- 185.80 +10.80 175.00 2325 ---- ---- ---- ---- 185.00 +10.80 174.20 2330 ---- ---- ---- ---- 184.10 +10.60 173.50 2335 ---- ---- ---- ---- 183.30 +10.60 172.70 2340 ---- ---- ---- ---- 182.50 +10.60 171.90 2345 ---- ---- ---- ---- 181.70 +10.50 171.20 2350 ---- ---- ---- ---- 180.90 +10.50 170.40 2355 ---- ---- ---- ---- 180.10 +10.40 169.70 2360 ---- ---- ---- ---- 179.30 +10.40 168.90 2365 ---- ---- ---- ---- 178.60 +10.40 168.20 2370 ---- ---- ---- ---- 177.80 +10.30 167.50 2375 ---- ---- ---- ---- 177.00 +10.20 166.80 2380 ---- ---- ---- ---- 176.30 +10.20 166.10 2385 ---- ---- ---- ---- 175.50 +10.10 165.40 2390 ---- ---- ---- ---- 174.80 +10.10 164.70 2395 ---- ---- ---- ---- 174.10 +10.10 164.00 2400 ---- ---- ---- ---- 173.40 +10.10 163.30 2410 ---- ---- ---- ---- 171.90 +9.90 162.00 2420 ---- ---- ---- ---- 170.50 +9.80 160.70 2425 ---- ---- ---- ---- 169.90 +9.90 160.00 2430 ---- ---- ---- ---- 169.20 +9.80 159.40 2440 ---- ---- ---- ---- 167.80 +9.70 158.10 2450 ---- ---- ---- ---- 166.50 +9.60 156.90 2460 ---- ---- ---- ---- 165.20 +9.50 155.70 2470 ---- ---- ---- ---- 164.00 +9.50 154.50 2475 ---- ---- ---- ---- 163.40 +9.50 153.90 2480 ---- ---- ---- ---- 162.70 +9.40 153.30 2490 ---- ---- ---- ---- 161.50 +9.30 152.20 2500 ---- ---- ---- ---- 160.30 +9.20 151.10 2525 ---- ---- ---- ---- 157.50 +9.10 148.40 2550 ---- ---- ---- ---- 154.70 +8.90 145.80 2575 ---- ---- ---- ---- 152.10 +8.70 143.40 2600 ---- ---- ---- ---- 149.70 +8.70 141.00 2625 ---- ---- ---- ---- 147.30 +8.50 138.80 2650 ---- ---- ---- ---- 145.10 +8.40 136.70 2675 ---- ---- ---- ---- 142.90 +8.20 134.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 722.80 +24.30 698.50 1375 ---- ---- ---- ---- 701.10 +23.90 677.20 1400 ---- ---- ---- ---- 679.70 +23.70 656.00 1425 ---- ---- ---- ---- 658.50 +23.30 635.20 1450 ---- ---- ---- ---- 637.60 +23.00 614.60 1475 ---- ---- ---- ---- 617.00 +22.60 594.40 1500 ---- ---- ---- ---- 596.70 +22.30 574.40 1525 ---- ---- ---- ---- 576.80 +22.10 554.70 1530 ---- ---- ---- ---- 572.80 +21.90 550.90 1540 ---- ---- ---- ---- 565.00 +21.90 543.10 1550 ---- ---- ---- ---- 557.10 +21.70 535.40 1560 ---- ---- ---- ---- 549.40 +21.60 527.80 1570 ---- ---- ---- ---- 541.70 +21.40 520.30 1575 ---- ---- ---- ---- 537.90 +21.40 516.50 1580 ---- ---- ---- ---- 534.10 +21.30 512.80 1590 ---- ---- ---- ---- 526.50 +21.20 505.30 1600 ---- ---- ---- ---- 519.00 +21.00 498.00 1610 ---- ---- ---- ---- 511.50 +20.80 490.70 1620 ---- ---- ---- ---- 504.20 +20.80 483.40 1625 ---- ---- ---- ---- 500.50 +20.70 479.80 1630 ---- ---- ---- ---- 496.90 +20.60 476.30 1635 ---- ---- ---- ---- 493.20 +20.50 472.70 1640 ---- ---- ---- ---- 489.60 +20.40 469.20 1645 ---- ---- ---- ---- 486.00 +20.30 465.70 1650 ---- ---- ---- ---- 482.50 +20.30 462.20 1655 ---- ---- ---- ---- 478.90 +20.20 458.70 1660 ---- ---- ---- ---- 475.40 +20.20 455.20 1665 ---- ---- ---- ---- 471.90 +20.10 451.80 1670 ---- ---- ---- ---- 468.40 +20.10 448.30 1675 ---- ---- ---- ---- 464.90 +20.00 444.90 1680 ---- ---- ---- ---- 461.40 +19.80 441.60 1685 ---- ---- ---- ---- 458.00 +19.80 438.20 1690 ---- ---- ---- ---- 454.60 +19.80 434.80 1695 ---- ---- ---- ---- 451.20 +19.70 431.50 1700 ---- ---- ---- ---- 447.80 +19.60 428.20 1705 ---- ---- ---- ---- 444.40 +19.50 424.90 1710 ---- ---- ---- ---- 441.10 +19.40 421.70 1715 ---- ---- ---- ---- 437.80 +19.40 418.40 1720 ---- ---- ---- ---- 434.50 +19.30 415.20 1725 ---- ---- ---- ---- 431.20 +19.20 412.00 1730 ---- ---- ---- ---- 428.00 +19.10 408.90 1735 ---- ---- ---- ---- 424.80 +19.10 405.70 1740 ---- ---- ---- ---- 421.60 +19.00 402.60 1745 ---- ---- ---- ---- 418.40 +18.90 399.50 1750 ---- ---- ---- ---- 415.20 +18.80 396.40 1755 ---- ---- ---- ---- 412.10 +18.70 393.40 1760 ---- ---- ---- ---- 409.00 +18.70 390.30 1765 ---- ---- ---- ---- 405.90 +18.60 387.30 1770 ---- ---- ---- ---- 402.80 +18.50 384.30 1775 ---- ---- ---- ---- 399.80 +18.40 381.40 1780 ---- ---- ---- ---- 396.80 +18.40 378.40 1785 ---- ---- ---- ---- 393.80 +18.30 375.50 1790 ---- ---- ---- ---- 390.80 +18.20 372.60 1795 ---- ---- ---- ---- 387.90 +18.10 369.80 1800 ---- ---- ---- ---- 385.00 +18.00 367.00 1805 ---- ---- ---- ---- 382.10 +17.90 364.20 1810 ---- ---- ---- ---- 379.20 +17.80 361.40 1815 ---- ---- ---- ---- 376.40 +17.80 358.60 1820 ---- ---- ---- ---- 373.60 +17.70 355.90 1825 ---- ---- ---- ---- 370.80 +17.60 353.20 1830 ---- ---- ---- ---- 368.10 +17.60 350.50 1835 ---- ---- ---- ---- 365.40 +17.50 347.90 1840 ---- ---- ---- ---- 362.70 +17.40 345.30 1845 ---- ---- ---- ---- 360.00 +17.30 342.70 1850 ---- ---- ---- ---- 357.40 +17.30 340.10 1855 ---- ---- ---- ---- 354.70 +17.10 337.60 1860 ---- ---- ---- ---- 352.20 +17.10 335.10 1865 ---- ---- ---- ---- 349.60 +17.00 332.60 1870 ---- ---- ---- ---- 347.10 +17.00 330.10 1875 ---- ---- ---- ---- 344.60 +16.90 327.70 1880 ---- ---- ---- ---- 342.10 +16.80 325.30 1885 ---- ---- ---- ---- 339.70 +16.70 323.00 1890 ---- ---- ---- ---- 337.20 +16.60 320.60 1895 ---- ---- ---- ---- 334.80 +16.50 318.30 1900 ---- ---- ---- ---- 332.50 +16.50 316.00 1905 ---- ---- ---- ---- 330.10 +16.30 313.80 1910 ---- ---- ---- ---- 327.80 +16.30 311.50 1915 ---- ---- ---- ---- 325.60 +16.30 309.30 1920 ---- ---- ---- ---- 323.30 +16.20 307.10 1925 ---- ---- ---- ---- 321.10 +16.10 305.00 1930 ---- ---- ---- ---- 318.90 +16.00 302.90 1935 ---- ---- ---- ---- 316.70 +15.90 300.80 1940 ---- ---- ---- ---- 314.50 +15.80 298.70 1945 ---- ---- ---- ---- 312.40 +15.80 296.60 1950 ---- ---- ---- ---- 310.30 +15.70 294.60 1955 ---- ---- ---- ---- 308.30 +15.70 292.60 1960 ---- ---- ---- ---- 306.20 +15.50 290.70 1965 ---- ---- ---- ---- 304.20 +15.50 288.70 1970 ---- ---- ---- ---- 302.20 +15.40 286.80 1975 ---- ---- ---- ---- 300.20 +15.30 284.90 1980 ---- ---- ---- ---- 298.30 +15.30 283.00 1985 ---- ---- ---- ---- 296.30 +15.10 281.20 1990 ---- ---- ---- ---- 294.50 +15.20 279.30 1995 ---- ---- ---- ---- 292.60 +15.10 277.50 2000 ---- ---- ---- ---- 290.70 +14.90 275.80 2005 ---- ---- ---- ---- 288.90 +14.90 274.00 2010 ---- ---- ---- ---- 287.10 +14.80 272.30 2015 ---- ---- ---- ---- 285.30 +14.70 270.60 2020 ---- ---- ---- ---- 283.50 +14.60 268.90 2025 ---- ---- ---- ---- 281.80 +14.60 267.20 2030 ---- ---- ---- ---- 280.10 +14.50 265.60 2035 ---- ---- ---- ---- 278.40 +14.50 263.90 2040 ---- ---- ---- ---- 276.70 +14.40 262.30 2045 ---- ---- ---- ---- 275.10 +14.30 260.80 2050 ---- ---- ---- ---- 273.50 +14.30 259.20 2055 ---- ---- ---- ---- 271.80 +14.10 257.70 2060 ---- ---- ---- ---- 270.30 +14.20 256.10 2065 ---- ---- ---- ---- 268.70 +14.10 254.60 2070 ---- ---- ---- ---- 267.10 +13.90 253.20 2075 ---- ---- ---- ---- 265.60 +13.90 251.70 2080 ---- ---- ---- ---- 264.10 +13.90 250.20 2085 ---- ---- ---- ---- 262.60 +13.80 248.80 2090 ---- ---- ---- ---- 261.20 +13.80 247.40 2095 ---- ---- ---- ---- 259.70 +13.70 246.00 2100 ---- ---- ---- ---- 258.30 +13.60 244.70 2105 ---- ---- ---- ---- 256.90 +13.60 243.30 2110 ---- ---- ---- ---- 255.50 +13.50 242.00 2115 ---- ---- ---- ---- 254.10 +13.40 240.70 2120 ---- ---- ---- ---- 252.70 +13.30 239.40 2125 ---- ---- ---- ---- 251.40 +13.30 238.10 2130 ---- ---- ---- ---- 250.00 +13.20 236.80 2135 ---- ---- ---- ---- 248.70 +13.10 235.60 2140 ---- ---- ---- ---- 247.40 +13.10 234.30 2145 ---- ---- ---- ---- 246.20 +13.10 233.10 2150 ---- ---- ---- ---- 244.90 +13.00 231.90 2155 ---- ---- ---- ---- 243.60 +12.90 230.70 2160 ---- ---- ---- ---- 242.40 +12.90 229.50 2165 ---- ---- ---- ---- 241.20 +12.80 228.40 2170 ---- ---- ---- ---- 240.00 +12.80 227.20 2175 ---- ---- ---- ---- 238.80 +12.70 226.10 2180 ---- ---- ---- ---- 237.60 +12.60 225.00 2185 ---- ---- ---- ---- 236.40 +12.50 223.90 2190 ---- ---- ---- ---- 235.30 +12.50 222.80 2195 ---- ---- ---- ---- 234.20 +12.50 221.70 2200 ---- ---- ---- ---- 233.00 +12.40 220.60 2205 ---- ---- ---- ---- 231.90 +12.30 219.60 2210 ---- ---- ---- ---- 230.80 +12.30 218.50 2215 ---- ---- ---- ---- 229.70 +12.20 217.50 2220 ---- ---- ---- ---- 228.70 +12.20 216.50 2225 ---- ---- ---- ---- 227.60 +12.20 215.40 2230 ---- ---- ---- ---- 226.50 +12.10 214.40 2235 ---- ---- ---- ---- 225.50 +12.10 213.40 2240 ---- ---- ---- ---- 224.50 +12.00 212.50 2245 ---- ---- ---- ---- 223.40 +11.90 211.50 2250 ---- ---- ---- ---- 222.40 +11.90 210.50 2255 ---- ---- ---- ---- 221.40 +11.80 209.60 2260 ---- ---- ---- ---- 220.40 +11.80 208.60 2265 ---- ---- ---- ---- 219.40 +11.70 207.70 2270 ---- ---- ---- ---- 218.50 +11.70 206.80 2275 ---- ---- ---- ---- 217.50 +11.60 205.90 2280 ---- ---- ---- ---- 216.50 +11.60 204.90 2285 ---- ---- ---- ---- 215.60 +11.60 204.00 2290 ---- ---- ---- ---- 214.60 +11.40 203.20 2295 ---- ---- ---- ---- 213.70 +11.40 202.30 2300 ---- ---- ---- ---- 212.80 +11.40 201.40 2305 ---- ---- ---- ---- 211.90 +11.40 200.50 2310 ---- ---- ---- ---- 211.00 +11.30 199.70 2315 ---- ---- ---- ---- 210.10 +11.30 198.80 2320 ---- ---- ---- ---- 209.20 +11.20 198.00 2325 ---- ---- ---- ---- 208.30 +11.20 197.10 2330 ---- ---- ---- ---- 207.40 +11.10 196.30 2335 ---- ---- ---- ---- 206.60 +11.10 195.50 2340 ---- ---- ---- ---- 205.70 +11.00 194.70 2345 ---- ---- ---- ---- 204.90 +11.00 193.90 2350 ---- ---- ---- ---- 204.00 +10.90 193.10 2355 ---- ---- ---- ---- 203.20 +10.90 192.30 2360 ---- ---- ---- ---- 202.40 +10.90 191.50 2365 ---- ---- ---- ---- 201.60 +10.80 190.80 2370 ---- ---- ---- ---- 200.80 +10.80 190.00 2375 ---- ---- ---- ---- 200.00 +10.80 189.20 2380 ---- ---- ---- ---- 199.20 +10.70 188.50 2385 ---- ---- ---- ---- 198.40 +10.70 187.70 2390 ---- ---- ---- ---- 197.60 +10.60 187.00 2400 ---- ---- ---- ---- 196.10 +10.50 185.60 2410 ---- ---- ---- ---- 194.60 +10.50 184.10 2420 ---- ---- ---- ---- 193.10 +10.40 182.70 2425 ---- ---- ---- ---- 192.40 +10.40 182.00 2430 ---- ---- ---- ---- 191.60 +10.20 181.40 2440 ---- ---- ---- ---- 190.20 +10.20 180.00 2450 ---- ---- ---- ---- 188.80 +10.10 178.70 2460 ---- ---- ---- ---- 187.50 +10.10 177.40 2470 ---- ---- ---- ---- 186.10 +10.00 176.10 2475 ---- ---- ---- ---- 185.40 +9.90 175.50 2480 ---- ---- ---- ---- 184.80 +9.90 174.90 2500 ---- ---- ---- ---- 182.20 +9.70 172.50 2525 ---- ---- ---- ---- 179.10 +9.50 169.60 2550 ---- ---- ---- ---- 176.20 +9.40 166.80 2575 ---- ---- ---- ---- 173.40 +9.30 164.10 2600 ---- ---- ---- ---- 170.70 +9.10 161.60 2625 ---- ---- ---- ---- 168.20 +9.00 159.20 2650 ---- ---- ---- ---- 165.70 +8.80 156.90 2675 ---- ---- ---- ---- 163.40 +8.70 154.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 744.90 +23.40 721.50 1375 ---- ---- ---- ---- 723.50 +23.10 700.40 1400 ---- ---- ---- ---- 702.30 +22.90 679.40 1425 ---- ---- ---- ---- 681.30 +22.60 658.70 1450 ---- ---- ---- ---- 660.50 +22.30 638.20 1475 ---- ---- ---- ---- 640.00 +22.10 617.90 1500 ---- ---- ---- ---- 619.60 +21.80 597.80 1525 ---- ---- ---- ---- 599.60 +21.50 578.10 1550 ---- ---- ---- ---- 579.80 +21.20 558.60 1560 ---- ---- ---- ---- 572.00 +21.10 550.90 1570 ---- ---- ---- ---- 564.20 +21.00 543.20 1575 ---- ---- ---- ---- 560.30 +20.90 539.40 1580 ---- ---- ---- ---- 556.50 +20.90 535.60 1590 ---- ---- ---- ---- 548.80 +20.70 528.10 1600 ---- ---- ---- ---- 541.20 +20.60 520.60 1610 ---- ---- ---- ---- 533.60 +20.50 513.10 1620 ---- ---- ---- ---- 526.10 +20.30 505.80 1625 ---- ---- ---- ---- 522.40 +20.30 502.10 1630 ---- ---- ---- ---- 518.70 +20.20 498.50 1640 ---- ---- ---- ---- 511.40 +20.10 491.30 1650 ---- ---- ---- ---- 504.10 +20.00 484.10 1655 ---- ---- ---- ---- 500.40 +19.90 480.50 1660 ---- ---- ---- ---- 496.80 +19.80 477.00 1665 ---- ---- ---- ---- 493.30 +19.80 473.50 1670 ---- ---- ---- ---- 489.70 +19.70 470.00 1675 ---- ---- ---- ---- 486.10 +19.60 466.50 1680 ---- ---- ---- ---- 482.60 +19.60 463.00 1685 ---- ---- ---- ---- 479.10 +19.50 459.60 1690 ---- ---- ---- ---- 475.60 +19.40 456.20 1695 ---- ---- ---- ---- 472.10 +19.30 452.80 1700 ---- ---- ---- ---- 468.70 +19.30 449.40 1705 ---- ---- ---- ---- 465.30 +19.30 446.00 1710 ---- ---- ---- ---- 461.90 +19.20 442.70 1715 ---- ---- ---- ---- 458.50 +19.10 439.40 1720 ---- ---- ---- ---- 455.10 +19.00 436.10 1725 ---- ---- ---- ---- 451.80 +19.00 432.80 1730 ---- ---- ---- ---- 448.40 +18.90 429.50 1735 ---- ---- ---- ---- 445.10 +18.80 426.30 1740 ---- ---- ---- ---- 441.90 +18.80 423.10 1745 ---- ---- ---- ---- 438.60 +18.70 419.90 1750 ---- ---- ---- ---- 435.40 +18.70 416.70 1755 ---- ---- ---- ---- 432.20 +18.60 413.60 1760 ---- ---- ---- ---- 429.00 +18.50 410.50 1765 ---- ---- ---- ---- 425.80 +18.40 407.40 1770 ---- ---- ---- ---- 422.70 +18.40 404.30 1775 ---- ---- ---- ---- 419.60 +18.30 401.30 1780 ---- ---- ---- ---- 416.50 +18.20 398.30 1785 ---- ---- ---- ---- 413.40 +18.10 395.30 1790 ---- ---- ---- ---- 410.40 +18.10 392.30 1795 ---- ---- ---- ---- 407.40 +18.00 389.40 1800 ---- ---- ---- ---- 404.40 +17.90 386.50 1805 ---- ---- ---- ---- 401.40 +17.80 383.60 1810 ---- ---- ---- ---- 398.50 +17.80 380.70 1815 ---- ---- ---- ---- 395.60 +17.70 377.90 1820 ---- ---- ---- ---- 392.70 +17.60 375.10 1825 ---- ---- ---- ---- 389.90 +17.60 372.30 1830 ---- ---- ---- ---- 387.00 +17.40 369.60 1835 ---- ---- ---- ---- 384.30 +17.40 366.90 1840 ---- ---- ---- ---- 381.50 +17.30 364.20 1845 ---- ---- ---- ---- 378.80 +17.30 361.50 1850 ---- ---- ---- ---- 376.10 +17.20 358.90 1855 ---- ---- ---- ---- 373.40 +17.10 356.30 1860 ---- ---- ---- ---- 370.70 +17.00 353.70 1865 ---- ---- ---- ---- 368.10 +16.90 351.20 1870 ---- ---- ---- ---- 365.50 +16.80 348.70 1875 ---- ---- ---- ---- 363.00 +16.80 346.20 1880 ---- ---- ---- ---- 360.50 +16.80 343.70 1885 ---- ---- ---- ---- 358.00 +16.70 341.30 1890 ---- ---- ---- ---- 355.50 +16.60 338.90 1895 ---- ---- ---- ---- 353.10 +16.60 336.50 1900 ---- ---- ---- ---- 350.70 +16.50 334.20 1905 ---- ---- ---- ---- 348.30 +16.40 331.90 1910 ---- ---- ---- ---- 345.90 +16.30 329.60 1915 ---- ---- ---- ---- 343.60 +16.20 327.40 1920 ---- ---- ---- ---- 341.30 +16.10 325.20 1925 ---- ---- ---- ---- 339.10 +16.10 323.00 1930 ---- ---- ---- ---- 336.80 +16.00 320.80 1935 ---- ---- ---- ---- 334.60 +15.90 318.70 1940 ---- ---- ---- ---- 332.50 +15.90 316.60 1945 ---- ---- ---- ---- 330.30 +15.80 314.50 1950 ---- ---- ---- ---- 328.20 +15.70 312.50 1955 ---- ---- ---- ---- 326.10 +15.70 310.40 1960 ---- ---- ---- ---- 324.00 +15.50 308.50 1965 ---- ---- ---- ---- 322.00 +15.50 306.50 1970 ---- ---- ---- ---- 320.00 +15.50 304.50 1975 ---- ---- ---- ---- 318.00 +15.40 302.60 1980 ---- ---- ---- ---- 316.00 +15.30 300.70 1985 ---- ---- ---- ---- 314.10 +15.20 298.90 1990 ---- ---- ---- ---- 312.20 +15.20 297.00 1995 ---- ---- ---- ---- 310.30 +15.10 295.20 2000 ---- ---- ---- ---- 308.50 +15.00 293.50 2005 ---- ---- ---- ---- 306.60 +14.90 291.70 2010 ---- ---- ---- ---- 304.80 +14.80 290.00 2015 ---- ---- ---- ---- 303.10 +14.90 288.20 2020 ---- ---- ---- ---- 301.30 +14.70 286.60 2025 ---- ---- ---- ---- 299.60 +14.70 284.90 2030 ---- ---- ---- ---- 297.90 +14.60 283.30 2035 ---- ---- ---- ---- 296.20 +14.60 281.60 2040 ---- ---- ---- ---- 294.50 +14.50 280.00 2045 ---- ---- ---- ---- 292.90 +14.40 278.50 2050 ---- ---- ---- ---- 291.30 +14.40 276.90 2055 ---- ---- ---- ---- 289.70 +14.30 275.40 2060 ---- ---- ---- ---- 288.10 +14.20 273.90 2065 ---- ---- ---- ---- 286.60 +14.20 272.40 2070 ---- ---- ---- ---- 285.10 +14.10 271.00 2075 ---- ---- ---- ---- 283.60 +14.10 269.50 2080 ---- ---- ---- ---- 282.10 +14.00 268.10 2085 ---- ---- ---- ---- 280.60 +13.90 266.70 2090 ---- ---- ---- ---- 279.20 +13.90 265.30 2095 ---- ---- ---- ---- 277.80 +13.80 264.00 2100 ---- ---- ---- ---- 276.40 +13.80 262.60 2105 ---- ---- ---- ---- 275.00 +13.70 261.30 2110 ---- ---- ---- ---- 273.60 +13.60 260.00 2115 ---- ---- ---- ---- 272.30 +13.60 258.70 2120 ---- ---- ---- ---- 270.90 +13.50 257.40 2125 ---- ---- ---- ---- 269.60 +13.40 256.20 2130 ---- ---- ---- ---- 268.30 +13.30 255.00 2135 ---- ---- ---- ---- 267.10 +13.40 253.70 2140 ---- ---- ---- ---- 265.80 +13.30 252.50 2145 ---- ---- ---- ---- 264.60 +13.20 251.40 2150 ---- ---- ---- ---- 263.40 +13.20 250.20 2155 ---- ---- ---- ---- 262.20 +13.10 249.10 2160 ---- ---- ---- ---- 261.00 +13.10 247.90 2165 ---- ---- ---- ---- 259.80 +13.00 246.80 2170 ---- ---- ---- ---- 258.60 +12.90 245.70 2175 ---- ---- ---- ---- 257.50 +12.90 244.60 2180 ---- ---- ---- ---- 256.40 +12.90 243.50 2185 ---- ---- ---- ---- 255.30 +12.80 242.50 2190 ---- ---- ---- ---- 254.20 +12.80 241.40 2195 ---- ---- ---- ---- 253.10 +12.70 240.40 2200 ---- ---- ---- ---- 252.00 +12.60 239.40 2205 ---- ---- ---- ---- 250.90 +12.50 238.40 2210 ---- ---- ---- ---- 249.90 +12.50 237.40 2215 ---- ---- ---- ---- 248.90 +12.50 236.40 2220 ---- ---- ---- ---- 247.80 +12.40 235.40 2225 ---- ---- ---- ---- 246.80 +12.40 234.40 2230 ---- ---- ---- ---- 245.80 +12.30 233.50 2235 ---- ---- ---- ---- 244.80 +12.20 232.60 2240 ---- ---- ---- ---- 243.90 +12.30 231.60 2245 ---- ---- ---- ---- 242.90 +12.20 230.70 2250 ---- ---- ---- ---- 241.90 +12.10 229.80 2255 ---- ---- ---- ---- 241.00 +12.10 228.90 2260 ---- ---- ---- ---- 240.00 +12.00 228.00 2265 ---- ---- ---- ---- 239.10 +12.00 227.10 2270 ---- ---- ---- ---- 238.20 +12.00 226.20 2275 ---- ---- ---- ---- 237.30 +11.90 225.40 2280 ---- ---- ---- ---- 236.40 +11.90 224.50 2285 ---- ---- ---- ---- 235.50 +11.80 223.70 2290 ---- ---- ---- ---- 234.60 +11.80 222.80 2295 ---- ---- ---- ---- 233.70 +11.70 222.00 2300 ---- ---- ---- ---- 232.90 +11.70 221.20 2305 ---- ---- ---- ---- 232.00 +11.60 220.40 2310 ---- ---- ---- ---- 231.10 +11.50 219.60 2315 ---- ---- ---- ---- 230.30 +11.50 218.80 2320 ---- ---- ---- ---- 229.50 +11.50 218.00 2325 ---- ---- ---- ---- 228.60 +11.40 217.20 2330 ---- ---- ---- ---- 227.80 +11.40 216.40 2335 ---- ---- ---- ---- 227.00 +11.40 215.60 2340 ---- ---- ---- ---- 226.20 +11.30 214.90 2345 ---- ---- ---- ---- 225.40 +11.30 214.10 2350 ---- ---- ---- ---- 224.60 +11.20 213.40 2355 ---- ---- ---- ---- 223.80 +11.20 212.60 2360 ---- ---- ---- ---- 223.10 +11.20 211.90 2365 ---- ---- ---- ---- 222.30 +11.10 211.20 2370 ---- ---- ---- ---- 221.60 +11.10 210.50 2375 ---- ---- ---- ---- 220.80 +11.00 209.80 2380 ---- ---- ---- ---- 220.10 +11.00 209.10 2385 ---- ---- ---- ---- 219.30 +10.90 208.40 2390 ---- ---- ---- ---- 218.60 +10.90 207.70 2395 ---- ---- ---- ---- 217.90 +10.90 207.00 2400 ---- ---- ---- ---- 217.20 +10.90 206.30 2410 ---- ---- ---- ---- 215.80 +10.80 205.00 2420 ---- ---- ---- ---- 214.40 +10.70 203.70 2425 ---- ---- ---- ---- 213.70 +10.70 203.00 2430 ---- ---- ---- ---- 213.00 +10.60 202.40 2440 ---- ---- ---- ---- 211.70 +10.60 201.10 2450 ---- ---- ---- ---- 210.40 +10.50 199.90 2460 ---- ---- ---- ---- 209.10 +10.40 198.70 2470 ---- ---- ---- ---- 207.90 +10.40 197.50 2475 ---- ---- ---- ---- 207.20 +10.30 196.90 2480 ---- ---- ---- ---- 206.60 +10.30 196.30 2490 ---- ---- ---- ---- 205.40 +10.20 195.20 2500 ---- ---- ---- ---- 204.30 +10.20 194.10 2525 ---- ---- ---- ---- 201.40 +10.00 191.40 2550 ---- ---- ---- ---- 198.70 +9.90 188.80 2575 ---- ---- ---- ---- 196.10 +9.70 186.40 2600 ---- ---- ---- ---- 193.60 +9.50 184.10 2625 ---- ---- ---- ---- 191.30 +9.40 181.90 2650 ---- ---- ---- ---- 189.10 +9.30 179.80 2675 ---- ---- ---- ---- 186.90 +9.10 177.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 744.30 +23.00 721.30 1400 ---- ---- ---- ---- 723.30 +22.70 700.60 1425 ---- ---- ---- ---- 702.60 +22.40 680.20 1450 ---- ---- ---- ---- 682.10 +22.20 659.90 1475 ---- ---- ---- ---- 661.70 +21.90 639.80 1500 ---- ---- ---- ---- 641.60 +21.60 620.00 1525 ---- ---- ---- ---- 621.80 +21.30 600.50 1550 ---- ---- ---- ---- 602.20 +21.00 581.20 1570 ---- ---- ---- ---- 586.80 +20.80 566.00 1575 ---- ---- ---- ---- 583.00 +20.80 562.20 1580 ---- ---- ---- ---- 579.10 +20.70 558.40 1590 ---- ---- ---- ---- 571.50 +20.50 551.00 1600 ---- ---- ---- ---- 564.00 +20.50 543.50 1610 ---- ---- ---- ---- 556.50 +20.30 536.20 1620 ---- ---- ---- ---- 549.10 +20.20 528.90 1625 ---- ---- ---- ---- 545.40 +20.20 525.20 1630 ---- ---- ---- ---- 541.70 +20.10 521.60 1640 ---- ---- ---- ---- 534.40 +20.00 514.40 1650 ---- ---- ---- ---- 527.20 +19.90 507.30 1660 ---- ---- ---- ---- 520.00 +19.70 500.30 1670 ---- ---- ---- ---- 512.90 +19.60 493.30 1675 ---- ---- ---- ---- 509.40 +19.60 489.80 1680 ---- ---- ---- ---- 505.80 +19.40 486.40 1685 ---- ---- ---- ---- 502.40 +19.40 483.00 1690 ---- ---- ---- ---- 498.90 +19.40 479.50 1695 ---- ---- ---- ---- 495.40 +19.30 476.10 1700 ---- ---- ---- ---- 492.00 +19.20 472.80 1705 ---- ---- ---- ---- 488.60 +19.20 469.40 1710 ---- ---- ---- ---- 485.20 +19.10 466.10 1715 ---- ---- ---- ---- 481.80 +19.00 462.80 1720 ---- ---- ---- ---- 478.40 +18.90 459.50 1725 ---- ---- ---- ---- 475.10 +18.90 456.20 1730 ---- ---- ---- ---- 471.80 +18.80 453.00 1735 ---- ---- ---- ---- 468.50 +18.80 449.70 1740 ---- ---- ---- ---- 465.20 +18.70 446.50 1745 ---- ---- ---- ---- 462.00 +18.70 443.30 1750 ---- ---- ---- ---- 458.70 +18.50 440.20 1755 ---- ---- ---- ---- 455.50 +18.50 437.00 1760 ---- ---- ---- ---- 452.30 +18.40 433.90 1765 ---- ---- ---- ---- 449.20 +18.40 430.80 1770 ---- ---- ---- ---- 446.00 +18.30 427.70 1775 ---- ---- ---- ---- 442.90 +18.20 424.70 1780 ---- ---- ---- ---- 439.80 +18.20 421.60 1785 ---- ---- ---- ---- 436.70 +18.10 418.60 1790 ---- ---- ---- ---- 433.70 +18.00 415.70 1795 ---- ---- ---- ---- 430.70 +18.00 412.70 1800 ---- ---- ---- ---- 427.70 +17.90 409.80 1805 ---- ---- ---- ---- 424.70 +17.80 406.90 1810 ---- ---- ---- ---- 421.70 +17.70 404.00 1815 ---- ---- ---- ---- 418.80 +17.70 401.10 1820 ---- ---- ---- ---- 415.90 +17.60 398.30 1825 ---- ---- ---- ---- 413.00 +17.50 395.50 1830 ---- ---- ---- ---- 410.20 +17.50 392.70 1835 ---- ---- ---- ---- 407.40 +17.40 390.00 1840 ---- ---- ---- ---- 404.60 +17.30 387.30 1845 ---- ---- ---- ---- 401.80 +17.20 384.60 1850 ---- ---- ---- ---- 399.10 +17.20 381.90 1855 ---- ---- ---- ---- 396.40 +17.10 379.30 1860 ---- ---- ---- ---- 393.70 +17.00 376.70 1865 ---- ---- ---- ---- 391.10 +17.00 374.10 1870 ---- ---- ---- ---- 388.40 +16.90 371.50 1875 ---- ---- ---- ---- 385.90 +16.90 369.00 1880 ---- ---- ---- ---- 383.30 +16.80 366.50 1885 ---- ---- ---- ---- 380.80 +16.70 364.10 1890 ---- ---- ---- ---- 378.30 +16.70 361.60 1895 ---- ---- ---- ---- 375.80 +16.60 359.20 1900 ---- ---- ---- ---- 373.30 +16.50 356.80 1905 ---- ---- ---- ---- 370.90 +16.40 354.50 1910 ---- ---- ---- ---- 368.50 +16.30 352.20 1915 ---- ---- ---- ---- 366.20 +16.30 349.90 1920 ---- ---- ---- ---- 363.90 +16.30 347.60 1925 ---- ---- ---- ---- 361.60 +16.20 345.40 1930 ---- ---- ---- ---- 359.30 +16.10 343.20 1935 ---- ---- ---- ---- 357.00 +16.00 341.00 1940 ---- ---- ---- ---- 354.80 +15.90 338.90 1945 ---- ---- ---- ---- 352.60 +15.80 336.80 1950 ---- ---- ---- ---- 350.50 +15.80 334.70 1955 ---- ---- ---- ---- 348.40 +15.80 332.60 1960 ---- ---- ---- ---- 346.30 +15.70 330.60 1965 ---- ---- ---- ---- 344.20 +15.60 328.60 1970 ---- ---- ---- ---- 342.10 +15.50 326.60 1975 ---- ---- ---- ---- 340.10 +15.50 324.60 1980 ---- ---- ---- ---- 338.10 +15.40 322.70 1985 ---- ---- ---- ---- 336.10 +15.30 320.80 1990 ---- ---- ---- ---- 334.20 +15.30 318.90 1995 ---- ---- ---- ---- 332.30 +15.20 317.10 2000 ---- ---- ---- ---- 330.40 +15.20 315.20 2005 ---- ---- ---- ---- 328.50 +15.10 313.40 2010 ---- ---- ---- ---- 326.70 +15.00 311.70 2015 ---- ---- ---- ---- 324.90 +15.00 309.90 2020 ---- ---- ---- ---- 323.10 +14.90 308.20 2025 ---- ---- ---- ---- 321.30 +14.80 306.50 2030 ---- ---- ---- ---- 319.60 +14.80 304.80 2035 ---- ---- ---- ---- 317.90 +14.70 303.20 2040 ---- ---- ---- ---- 316.20 +14.70 301.50 2045 ---- ---- ---- ---- 314.50 +14.60 299.90 2050 ---- ---- ---- ---- 312.90 +14.60 298.30 2055 ---- ---- ---- ---- 311.20 +14.40 296.80 2060 ---- ---- ---- ---- 309.60 +14.40 295.20 2065 ---- ---- ---- ---- 308.10 +14.40 293.70 2070 ---- ---- ---- ---- 306.50 +14.30 292.20 2075 ---- ---- ---- ---- 305.00 +14.20 290.80 2080 ---- ---- ---- ---- 303.50 +14.20 289.30 2085 ---- ---- ---- ---- 302.00 +14.10 287.90 2090 ---- ---- ---- ---- 300.50 +14.00 286.50 2095 ---- ---- ---- ---- 299.10 +14.00 285.10 2100 ---- ---- ---- ---- 297.60 +13.90 283.70 2105 ---- ---- ---- ---- 296.20 +13.90 282.30 2110 ---- ---- ---- ---- 294.80 +13.80 281.00 2115 ---- ---- ---- ---- 293.50 +13.80 279.70 2120 ---- ---- ---- ---- 292.10 +13.70 278.40 2125 ---- ---- ---- ---- 290.80 +13.70 277.10 2130 ---- ---- ---- ---- 289.50 +13.60 275.90 2135 ---- ---- ---- ---- 288.20 +13.60 274.60 2140 ---- ---- ---- ---- 286.90 +13.50 273.40 2145 ---- ---- ---- ---- 285.60 +13.40 272.20 2150 ---- ---- ---- ---- 284.40 +13.40 271.00 2155 ---- ---- ---- ---- 283.20 +13.40 269.80 2160 ---- ---- ---- ---- 282.00 +13.30 268.70 2165 ---- ---- ---- ---- 280.80 +13.30 267.50 2170 ---- ---- ---- ---- 279.60 +13.20 266.40 2175 ---- ---- ---- ---- 278.40 +13.10 265.30 2180 ---- ---- ---- ---- 277.30 +13.10 264.20 2185 ---- ---- ---- ---- 276.20 +13.10 263.10 2190 ---- ---- ---- ---- 275.00 +12.90 262.10 2195 ---- ---- ---- ---- 273.90 +12.90 261.00 2200 ---- ---- ---- ---- 272.90 +12.90 260.00 2205 ---- ---- ---- ---- 271.80 +12.80 259.00 2210 ---- ---- ---- ---- 270.70 +12.70 258.00 2215 ---- ---- ---- ---- 269.70 +12.70 257.00 2220 ---- ---- ---- ---- 268.60 +12.60 256.00 2225 ---- ---- ---- ---- 267.60 +12.60 255.00 2230 ---- ---- ---- ---- 266.60 +12.60 254.00 2235 ---- ---- ---- ---- 265.60 +12.50 253.10 2240 ---- ---- ---- ---- 264.60 +12.50 252.10 2245 ---- ---- ---- ---- 263.60 +12.40 251.20 2250 ---- ---- ---- ---- 262.70 +12.40 250.30 2255 ---- ---- ---- ---- 261.70 +12.30 249.40 2260 ---- ---- ---- ---- 260.80 +12.30 248.50 2265 ---- ---- ---- ---- 259.90 +12.30 247.60 2270 ---- ---- ---- ---- 258.90 +12.20 246.70 2275 ---- ---- ---- ---- 258.00 +12.20 245.80 2280 ---- ---- ---- ---- 257.10 +12.10 245.00 2285 ---- ---- ---- ---- 256.20 +12.10 244.10 2290 ---- ---- ---- ---- 255.30 +12.00 243.30 2295 ---- ---- ---- ---- 254.40 +12.00 242.40 2300 ---- ---- ---- ---- 253.60 +12.00 241.60 2305 ---- ---- ---- ---- 252.70 +11.90 240.80 2310 ---- ---- ---- ---- 251.90 +11.90 240.00 2315 ---- ---- ---- ---- 251.00 +11.80 239.20 2320 ---- ---- ---- ---- 250.20 +11.80 238.40 2325 ---- ---- ---- ---- 249.30 +11.70 237.60 2330 ---- ---- ---- ---- 248.50 +11.70 236.80 2335 ---- ---- ---- ---- 247.70 +11.70 236.00 2340 ---- ---- ---- ---- 246.90 +11.60 235.30 2345 ---- ---- ---- ---- 246.10 +11.60 234.50 2350 ---- ---- ---- ---- 245.30 +11.50 233.80 2355 ---- ---- ---- ---- 244.50 +11.50 233.00 2360 ---- ---- ---- ---- 243.70 +11.40 232.30 2365 ---- ---- ---- ---- 243.00 +11.50 231.50 2370 ---- ---- ---- ---- 242.20 +11.40 230.80 2375 ---- ---- ---- ---- 241.50 +11.40 230.10 2380 ---- ---- ---- ---- 240.70 +11.30 229.40 2385 ---- ---- ---- ---- 240.00 +11.30 228.70 2390 ---- ---- ---- ---- 239.20 +11.20 228.00 2395 ---- ---- ---- ---- 238.50 +11.20 227.30 2400 ---- ---- ---- ---- 237.80 +11.20 226.60 2405 ---- ---- ---- ---- 237.10 +11.10 226.00 2410 ---- ---- ---- ---- 236.40 +11.10 225.30 2420 ---- ---- ---- ---- 235.00 +11.00 224.00 2425 ---- ---- ---- ---- 234.30 +11.00 223.30 2430 ---- ---- ---- ---- 233.60 +10.90 222.70 2440 ---- ---- ---- ---- 232.30 +10.90 221.40 2450 ---- ---- ---- ---- 231.00 +10.80 220.20 2460 ---- ---- ---- ---- 229.70 +10.80 218.90 2470 ---- ---- ---- ---- 228.40 +10.70 217.70 2475 ---- ---- ---- ---- 227.80 +10.60 217.20 2480 ---- ---- ---- ---- 227.20 +10.60 216.60 2490 ---- ---- ---- ---- 226.00 +10.60 215.40 2500 ---- ---- ---- ---- 224.80 +10.50 214.30 2525 ---- ---- ---- ---- 221.90 +10.30 211.60 2550 ---- ---- ---- ---- 219.20 +10.20 209.00 2575 ---- ---- ---- ---- 216.60 +10.10 206.50 2600 ---- ---- ---- ---- 214.10 +9.90 204.20 2625 ---- ---- ---- ---- 211.70 +9.80 201.90 2650 ---- ---- ---- ---- 209.50 +9.70 199.80 2675 ---- ---- ---- ---- 207.30 +9.50 197.80 2700 ---- ---- ---- ---- 205.30 +9.40 195.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 732.50 +22.70 709.80 1425 ---- ---- ---- ---- 712.20 +22.40 689.80 1450 ---- ---- ---- ---- 692.10 +22.10 670.00 1475 ---- ---- ---- ---- 672.30 +21.80 650.50 1500 ---- ---- ---- ---- 652.70 +21.50 631.20 1525 ---- ---- ---- ---- 633.30 +21.20 612.10 1550 ---- ---- ---- ---- 614.30 +20.90 593.40 1575 ---- ---- ---- ---- 595.50 +20.60 574.90 1580 ---- ---- ---- ---- 591.80 +20.60 571.20 1590 ---- ---- ---- ---- 584.40 +20.40 564.00 1600 ---- ---- ---- ---- 577.10 +20.30 556.80 1610 ---- ---- ---- ---- 569.80 +20.20 549.60 1620 ---- ---- ---- ---- 562.50 +20.00 542.50 1625 ---- ---- ---- ---- 558.90 +20.00 538.90 1630 ---- ---- ---- ---- 555.40 +20.00 535.40 1640 ---- ---- ---- ---- 548.20 +19.80 528.40 1650 ---- ---- ---- ---- 541.20 +19.70 521.50 1660 ---- ---- ---- ---- 534.20 +19.60 514.60 1670 ---- ---- ---- ---- 527.30 +19.50 507.80 1675 ---- ---- ---- ---- 523.80 +19.30 504.50 1680 ---- ---- ---- ---- 520.40 +19.30 501.10 1685 ---- ---- ---- ---- 517.00 +19.20 497.80 1690 ---- ---- ---- ---- 513.60 +19.20 494.40 1695 ---- ---- ---- ---- 510.30 +19.20 491.10 1700 ---- ---- ---- ---- 506.90 +19.00 487.90 1705 ---- ---- ---- ---- 503.60 +19.00 484.60 1710 ---- ---- ---- ---- 500.30 +19.00 481.30 1715 ---- ---- ---- ---- 497.00 +18.90 478.10 1720 ---- ---- ---- ---- 493.70 +18.80 474.90 1725 ---- ---- ---- ---- 490.40 +18.70 471.70 1730 ---- ---- ---- ---- 487.20 +18.70 468.50 1735 ---- ---- ---- ---- 484.00 +18.60 465.40 1740 ---- ---- ---- ---- 480.80 +18.60 462.20 1745 ---- ---- ---- ---- 477.60 +18.50 459.10 1750 ---- ---- ---- ---- 474.40 +18.40 456.00 1755 ---- ---- ---- ---- 471.30 +18.30 453.00 1760 ---- ---- ---- ---- 468.20 +18.30 449.90 1765 ---- ---- ---- ---- 465.10 +18.20 446.90 1770 ---- ---- ---- ---- 462.00 +18.10 443.90 1775 ---- ---- ---- ---- 459.00 +18.10 440.90 1780 ---- ---- ---- ---- 455.90 +18.00 437.90 1785 ---- ---- ---- ---- 452.90 +17.90 435.00 1790 ---- ---- ---- ---- 449.90 +17.90 432.00 1795 ---- ---- ---- ---- 447.00 +17.80 429.20 1800 ---- ---- ---- ---- 444.00 +17.70 426.30 1805 ---- ---- ---- ---- 441.10 +17.70 423.40 1810 ---- ---- ---- ---- 438.20 +17.60 420.60 1815 ---- ---- ---- ---- 435.40 +17.60 417.80 1820 ---- ---- ---- ---- 432.50 +17.50 415.00 1825 ---- ---- ---- ---- 429.70 +17.40 412.30 1830 ---- ---- ---- ---- 426.90 +17.40 409.50 1835 ---- ---- ---- ---- 424.10 +17.30 406.80 1840 ---- ---- ---- ---- 421.40 +17.20 404.20 1845 ---- ---- ---- ---- 418.70 +17.20 401.50 1850 ---- ---- ---- ---- 416.00 +17.10 398.90 1855 ---- ---- ---- ---- 413.30 +17.00 396.30 1860 ---- ---- ---- ---- 410.70 +17.00 393.70 1865 ---- ---- ---- ---- 408.10 +17.00 391.10 1870 ---- ---- ---- ---- 405.50 +16.90 388.60 1875 ---- ---- ---- ---- 402.90 +16.80 386.10 1880 ---- ---- ---- ---- 400.40 +16.70 383.70 1885 ---- ---- ---- ---- 397.90 +16.70 381.20 1890 ---- ---- ---- ---- 395.40 +16.60 378.80 1895 ---- ---- ---- ---- 392.90 +16.50 376.40 1900 ---- ---- ---- ---- 390.50 +16.40 374.10 1905 ---- ---- ---- ---- 388.10 +16.40 371.70 1910 ---- ---- ---- ---- 385.80 +16.40 369.40 1915 ---- ---- ---- ---- 383.40 +16.20 367.20 1920 ---- ---- ---- ---- 381.10 +16.20 364.90 1925 ---- ---- ---- ---- 378.80 +16.10 362.70 1930 ---- ---- ---- ---- 376.60 +16.10 360.50 1935 ---- ---- ---- ---- 374.30 +16.00 358.30 1940 ---- ---- ---- ---- 372.10 +15.90 356.20 1945 ---- ---- ---- ---- 370.00 +15.90 354.10 1950 ---- ---- ---- ---- 367.80 +15.80 352.00 1955 ---- ---- ---- ---- 365.70 +15.70 350.00 1960 ---- ---- ---- ---- 363.60 +15.70 347.90 1965 ---- ---- ---- ---- 361.50 +15.60 345.90 1970 ---- ---- ---- ---- 359.50 +15.60 343.90 1975 ---- ---- ---- ---- 357.50 +15.50 342.00 1980 ---- ---- ---- ---- 355.50 +15.40 340.10 1985 ---- ---- ---- ---- 353.50 +15.30 338.20 1990 ---- ---- ---- ---- 351.60 +15.30 336.30 1995 ---- ---- ---- ---- 349.70 +15.30 334.40 2000 ---- ---- ---- ---- 347.80 +15.20 332.60 2005 ---- ---- ---- ---- 345.90 +15.10 330.80 2010 ---- ---- ---- ---- 344.10 +15.10 329.00 2015 ---- ---- ---- ---- 342.20 +14.90 327.30 2020 ---- ---- ---- ---- 340.50 +15.00 325.50 2025 ---- ---- ---- ---- 338.70 +14.90 323.80 2030 ---- ---- ---- ---- 336.90 +14.80 322.10 2035 ---- ---- ---- ---- 335.20 +14.70 320.50 2040 ---- ---- ---- ---- 333.50 +14.70 318.80 2045 ---- ---- ---- ---- 331.90 +14.70 317.20 2050 ---- ---- ---- ---- 330.20 +14.60 315.60 2055 ---- ---- ---- ---- 328.60 +14.50 314.10 2060 ---- ---- ---- ---- 327.00 +14.50 312.50 2065 ---- ---- ---- ---- 325.40 +14.40 311.00 2070 ---- ---- ---- ---- 323.80 +14.30 309.50 2075 ---- ---- ---- ---- 322.30 +14.30 308.00 2080 ---- ---- ---- ---- 320.80 +14.30 306.50 2085 ---- ---- ---- ---- 319.30 +14.20 305.10 2090 ---- ---- ---- ---- 317.80 +14.10 303.70 2095 ---- ---- ---- ---- 316.30 +14.00 302.30 2100 ---- ---- ---- ---- 314.90 +14.00 300.90 2105 ---- ---- ---- ---- 313.50 +13.90 299.60 2110 ---- ---- ---- ---- 312.10 +13.90 298.20 2115 ---- ---- ---- ---- 310.70 +13.80 296.90 2120 ---- ---- ---- ---- 309.40 +13.80 295.60 2125 ---- ---- ---- ---- 308.00 +13.70 294.30 2130 ---- ---- ---- ---- 306.70 +13.70 293.00 2135 ---- ---- ---- ---- 305.40 +13.60 291.80 2140 ---- ---- ---- ---- 304.10 +13.50 290.60 2145 ---- ---- ---- ---- 302.90 +13.50 289.40 2150 ---- ---- ---- ---- 301.60 +13.40 288.20 2155 ---- ---- ---- ---- 300.40 +13.40 287.00 2160 ---- ---- ---- ---- 299.20 +13.40 285.80 2165 ---- ---- ---- ---- 298.00 +13.30 284.70 2170 ---- ---- ---- ---- 296.80 +13.20 283.60 2175 ---- ---- ---- ---- 295.70 +13.20 282.50 2180 ---- ---- ---- ---- 294.50 +13.10 281.40 2185 ---- ---- ---- ---- 293.40 +13.10 280.30 2190 ---- ---- ---- ---- 292.30 +13.10 279.20 2195 ---- ---- ---- ---- 291.20 +13.00 278.20 2200 ---- ---- ---- ---- 290.10 +13.00 277.10 2205 ---- ---- ---- ---- 289.10 +13.00 276.10 2210 ---- ---- ---- ---- 288.00 +12.90 275.10 2215 ---- ---- ---- ---- 287.00 +12.90 274.10 2220 ---- ---- ---- ---- 285.90 +12.70 273.20 2225 ---- ---- ---- ---- 284.90 +12.70 272.20 2230 ---- ---- ---- ---- 283.90 +12.70 271.20 2235 ---- ---- ---- ---- 283.00 +12.70 270.30 2240 ---- ---- ---- ---- 282.00 +12.60 269.40 2245 ---- ---- ---- ---- 281.00 +12.50 268.50 2250 ---- ---- ---- ---- 280.10 +12.50 267.60 2255 ---- ---- ---- ---- 279.20 +12.50 266.70 2260 ---- ---- ---- ---- 278.20 +12.40 265.80 2265 ---- ---- ---- ---- 277.30 +12.40 264.90 2270 ---- ---- ---- ---- 276.40 +12.30 264.10 2275 ---- ---- ---- ---- 275.50 +12.30 263.20 2280 ---- ---- ---- ---- 274.70 +12.30 262.40 2285 ---- ---- ---- ---- 273.80 +12.20 261.60 2290 ---- ---- ---- ---- 273.00 +12.20 260.80 2295 ---- ---- ---- ---- 272.10 +12.20 259.90 2300 ---- ---- ---- ---- 271.30 +12.10 259.20 2310 ---- ---- ---- ---- 269.60 +12.00 257.60 2320 ---- ---- ---- ---- 268.00 +11.90 256.10 2325 ---- ---- ---- ---- 267.20 +11.90 255.30 2330 ---- ---- ---- ---- 266.50 +11.90 254.60 2340 ---- ---- ---- ---- 264.90 +11.80 253.10 2350 ---- ---- ---- ---- 263.40 +11.70 251.70 2360 ---- ---- ---- ---- 262.00 +11.70 250.30 2370 ---- ---- ---- ---- 260.50 +11.60 248.90 2375 ---- ---- ---- ---- 259.80 +11.50 248.30 2380 ---- ---- ---- ---- 259.10 +11.50 247.60 2390 ---- ---- ---- ---- 257.80 +11.50 246.30 2400 ---- ---- ---- ---- 256.40 +11.30 245.10 2425 ---- ---- ---- ---- 253.20 +11.20 242.00 2450 ---- ---- ---- ---- 250.20 +11.10 239.10 2475 ---- ---- ---- ---- 247.30 +10.90 236.40 2500 ---- ---- ---- ---- 244.60 +10.80 233.80 2525 ---- ---- ---- ---- 242.00 +10.60 231.40 2550 ---- ---- ---- ---- 239.50 +10.50 229.00 2575 ---- ---- ---- ---- 237.20 +10.40 226.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22272 12784 446466 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 9 208 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 3 1772 1410 ---- ---- ---- ---- .10 UNCH .10 200 1420 ---- ---- ---- ---- .10 UNCH .10 304 1425 ---- ---- ---- ---- .10 UNCH .10 6 59 1430 ---- ---- ---- ---- .10 UNCH .10 29 1440 ---- ---- ---- ---- .10 UNCH .10 3 152 1445 ---- ---- ---- ---- .10 UNCH .10 70 1450 ---- ---- ---- ---- .10 UNCH .10 949 1455 ---- ---- ---- ---- .10 UNCH .10 171 1460 ---- ---- ---- ---- .10 UNCH .10 1598 1465 ---- ---- ---- ---- .10 UNCH .10 161 1470 ---- ---- ---- ---- .10 UNCH .10 3 197 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 3 4572 1505 ---- ---- ---- ---- .10 UNCH .10 16 1510 ---- ---- ---- ---- .10 UNCH .10 131 1515 ---- ---- ---- ---- .10 UNCH .10 193 1520 ---- ---- ---- ---- .10 UNCH .10 270 1525 ---- ---- ---- ---- .10 UNCH .10 3 126 1530 ---- ---- ---- ---- .10 UNCH .10 213 1535 ---- ---- ---- ---- .10 UNCH .10 96 1540 ---- ---- ---- ---- .10 UNCH .10 193 1545 ---- ---- ---- ---- .10 UNCH .10 76 1550 ---- ---- ---- ---- .10 UNCH .10 8 2275 1555 ---- ---- ---- ---- .10 UNCH .10 107 1560 ---- ---- ---- ---- .10 UNCH .10 820 1565 ---- ---- ---- ---- .10 UNCH .10 184 1570 ---- ---- ---- ---- .10 UNCH .10 172 1575 ---- ---- ---- ---- .10 UNCH .10 6 712 1580 ---- ---- ---- ---- .10 UNCH .10 122 1585 ---- ---- ---- ---- .10 UNCH .10 268 1590 ---- ---- ---- ---- .10 UNCH .10 328 1595 ---- ---- ---- ---- .10 UNCH .10 136 1600 .10 .10 .10 .10 .10 UNCH 2 .10 3 2514 1605 ---- ---- ---- ---- .10 UNCH .10 182 1610 ---- ---- ---- ---- .10 UNCH .10 242 1615 ---- ---- ---- ---- .10 UNCH .10 162 1620 ---- ---- ---- ---- .10 UNCH .10 261 1625 ---- ---- ---- ---- .10 UNCH .10 1296 1630 ---- ---- ---- ---- .10 UNCH .10 879 1635 ---- ---- ---- ---- .10 UNCH .10 222 1640 ---- ---- ---- ---- .10 UNCH 92 .10 1 424 1645 ---- ---- ---- ---- .10 UNCH .10 66 1650 ---- ---- ---- ---- .10 UNCH .10 4 2241 1655 ---- ---- ---- ---- .10 UNCH .10 230 1660 ---- ---- ---- ---- .10 UNCH .10 454 1665 ---- ---- ---- ---- .10 UNCH .10 587 1670 ---- ---- ---- ---- .10 UNCH .10 2 213 1675 ---- ---- ---- ---- .10 UNCH .10 3 882 1680 ---- ---- ---- ---- .10 UNCH .10 2 775 1685 ---- ---- ---- ---- .10 UNCH .10 516 1690 ---- ---- ---- ---- .10 UNCH 1 .10 16 1749 1695 ---- ---- ---- ---- .10 UNCH 92 .10 3 195 1700 .10 .10 .10 .10 .10 UNCH 33 .10 2 2949 1705 ---- ---- .10A .10A .10 -.10 .20 16 206 1710 .10 .10 .10 .10 .10 -.10 7 .20 13 447 1715 ---- ---- .10A .10A .10 -.10 .20 1 260 1720 .40 .40 .10 .10 .10 -.20 10 .30 7 981 1725 .30 .30 .10 .10 .10 -.20 23 .30 54 775 1730 ---- ---- .20A .20A .10 -.30 .40 5 373 1735 .30 .50 .20A .20A .20 -.30 4 .50 14 1509 1740 .50 .70B .20A .20A .20 -.40 12 .60 24 543 1745 .30 .90B .20 .20 .20 -.60 11 .80 13 794 1750 .70 1.20 .20 .20 .30 -.70 54 1.00 475 2161 1755 1.40 1.40 .30A .30A .30 -.90 14 1.20 15 484 1760 1.40 2.00 .40 .40A .40 -1.10 53 1.50 195 540 1765 1.40 2.40B .50A .50A .40 -1.60 36 2.00 40 403 1770 2.50 3.10B .50 .50 .60 -2.00 1111 2.60 88 918 1775 3.90 4.00B .60 .60 .70 -2.70 215 3.40 325 890 1780 3.10 5.10B .80 .90B .90 -3.50 245 4.40 89 453 1785 5.60 6.70B 1.00A 1.20B 1.20 -4.50 541 5.70 113 877 1790 7.80 8.60B 1.30A 1.70B 1.60 -5.80 150 7.40 141 526 1795 4.40 11.00B 1.70A 1.70A 2.10 -7.30 71 9.40 38 265 1800 12.80 13.70B 2.10 2.30 2.80 -9.10 909 11.90 272 1689 1805 7.50 16.80B 2.90A 3.10A 3.70 -11.10 23 14.80 39 144 1810 9.80 20.20B 3.60 4.10A 5.00 -13.00 53 18.00 11 417 1815 10.20 24.10B 4.90 6.70B 6.50 -15.10 270 21.60 21 303 1820 14.60 28.20B 6.50A 7.10A 8.40 -17.20 269 25.60 330 1825 19.20 32.60B 8.50A 9.20A 10.70 -19.00 237 29.70 1 341 1830 21.40 37.10B 10.80A 13.90B 13.40 -20.70 34 34.10 103 1835 13.60 41.70B 13.50A 17.40B 16.50 -22.20 3 38.70 13 1840 29.50 46.40B 16.60A 16.60A 19.90 -23.50 17 43.40 50 1845 21.10 51.20B 19.90A 21.40 23.70 -24.40 2 48.10 15 1850 43.40 56.10B 23.70A 28.80B 27.70 -25.30 15 53.00 50 1855 44.90 61.00B 27.60A 47.50B 32.00 -25.80 1 57.80 32 1860 34.10 65.80B 31.80A 37.60B 36.50 -26.20 3 62.70 7 11 1865 ---- 70.80B 36.20A 70.60B 41.10 -26.60 67.70 3 1870 ---- 75.70B 40.80A 75.60B 45.80 -26.80 72.60 1 2 1875 ---- 80.70B 45.40A 80.50B 50.50 -27.00 77.50 2 1880 ---- 85.60B 50.20A 85.50B 55.30 -27.20 82.50 4 1885 ---- 90.60B 54.90A 90.40B 60.20 -27.30 87.50 2 1890 ---- 95.60B 59.90A 95.40B 65.10 -27.30 92.40 3 1895 ---- 100.40B 64.80A 100.40B 70.00 -27.40 97.40 2 1900 ---- 105.30B 69.60A 105.30B 74.90 -27.50 102.40 267 1905 ---- 110.20B 74.60A 110.10B 79.90 -27.50 107.40 32 1910 ---- 115.20B 79.60A 115.10B 84.80 -27.50 112.30 1 1915 ---- 120.20B 84.50A 120.10B 89.80 -27.50 117.30 1 1920 ---- 125.20B 89.50A 125.20B 94.70 -27.60 122.30 3 1925 ---- 130.20B 94.20A 130.10B 99.70 -27.60 127.30 4 1930 ---- 135.20B 99.50A 135.10B 104.70 -27.60 132.30 86 1935 ---- 140.20B 104.40A 140.20B 109.70 -27.60 137.30 1940 ---- 145.20B 109.40A 145.10B 114.70 -27.60 142.30 2 1945 ---- 150.20B 114.40A 150.20B 119.70 -27.60 147.30 1 1950 ---- 155.30B 119.10A 155.30B 124.60 -27.70 152.30 9 1955 ---- 160.30B 124.40A 160.30B 129.60 -27.70 157.30 1960 ---- 165.30B 129.30A 165.10B 134.60 -27.70 162.30 5 1965 ---- 170.30B 134.30A 170.10B 139.60 -27.70 167.30 3 1970 ---- 175.30B 139.30A 175.10B 144.60 -27.70 172.30 1975 ---- 180.30B 144.10A 180.10B 149.60 -27.70 177.30 1980 ---- 185.30B 149.30A 185.30B 154.60 -27.70 182.30 1985 ---- 190.30B 154.30A 190.10B 159.60 -27.70 187.30 1990 ---- 195.30B 159.30A 195.10B 164.60 -27.70 192.30 1995 ---- 200.30B 164.30A 200.30B 169.60 -27.70 197.30 2000 ---- 205.30B 169.00A 205.30B 174.60 -27.70 202.30 38 2005 ---- 210.20B 174.90A 210.20B 179.60 -27.70 207.30 2010 ---- 215.20B 179.90A 215.20B 184.60 -27.70 212.30 2015 ---- 220.20B 184.90A 220.20B 189.60 -27.70 217.30 2020 ---- 225.20B 189.90A 225.20B 194.60 -27.70 222.30 2025 ---- 230.30B 194.00A 230.30B 199.60 -27.70 227.30 2030 ---- 235.30B 199.80A 235.30B 204.60 -27.70 232.30 1 2035 ---- 240.30B 204.80A 240.10B 209.60 -27.70 237.30 2040 ---- 245.30B 209.80A 245.10B 214.60 -27.70 242.30 2045 ---- 250.30B 214.80A 250.30B 219.60 -27.70 247.30 2050 ---- 255.30B 219.80A 255.30B 224.60 -27.70 252.30 1 2055 ---- 260.30B 224.80A 260.30B 229.60 -27.70 257.30 2060 ---- 265.30B 229.80A 265.30B 234.60 -27.70 262.30 2065 ---- 270.30B 234.80A 270.30B 239.60 -27.70 267.30 2070 ---- 275.10B 239.80A 275.10B 244.60 -27.70 272.30 2075 ---- 280.10B 244.80A 280.10B 249.60 -27.70 277.30 2080 ---- 285.10B 249.80A 285.10B 254.60 -27.70 282.30 2085 ---- 290.10B 254.80A 290.10B 259.60 -27.70 287.30 2090 ---- 295.10B 259.80A 295.10B 264.60 -27.70 292.30 2095 ---- 300.30B 264.80A 300.30B 269.60 -27.70 297.30 2100 ---- 305.30B 269.80A 305.30B 274.60 -27.70 302.30 2105 ---- 310.20B 274.80A 310.20B 279.60 -27.70 307.30 2110 ---- 315.30B 279.80A 315.30B 284.60 -27.70 312.30 2115 ---- 320.30B 284.80A 320.30B 289.60 -27.70 317.30 2120 ---- 325.30B 289.80A 325.30B 294.60 -27.70 322.30 2125 ---- 330.30B 294.80A 330.30B 299.60 -27.70 327.30 2130 ---- 335.20B 299.80A 335.20B 304.60 -27.70 332.30 2135 ---- 340.20B 304.80A 340.20B 309.60 -27.70 337.30 2140 ---- 345.20B 309.80A 345.20B 314.60 -27.70 342.30 2145 ---- 350.20B 314.80A 350.20B 319.60 -27.70 347.30 2150 ---- 355.30B 319.80A 355.30B 324.60 -27.70 352.30 4 2155 ---- 360.20B 324.80A 360.20B 329.60 -27.70 357.30 2160 ---- 365.10B 329.80A 365.10B 334.60 -27.70 362.30 2165 ---- 370.20B 334.80A 370.20B 339.60 -27.70 367.30 2170 ---- 375.30B 339.80A 375.30B 344.60 -27.70 372.30 2175 ---- 380.20B 344.80A 380.20B 349.60 -27.70 377.30 2180 ---- 385.10B 349.80A 385.10B 354.60 -27.70 382.30 2185 ---- 390.20B 354.80A 390.20B 359.60 -27.70 387.30 2190 ---- 395.20B 359.80A 395.20B 364.60 -27.70 392.30 2195 ---- 400.20B 364.80A 400.20B 369.60 -27.70 397.30 2200 ---- 405.30B 369.80A 405.30B 374.60 -27.70 402.30 2205 ---- 410.10B 374.80A 410.00B 379.60 -27.70 407.30 2210 ---- 415.20B 379.80A 415.20B 384.60 -27.70 412.30 2215 ---- 420.20B 384.80A 420.20B 389.60 -27.70 417.30 2220 ---- 425.20B 389.80A 425.20B 394.60 -27.70 422.30 2225 ---- 430.20B 394.80A 430.20B 399.60 -27.70 427.30 2230 ---- 435.20B 399.80A 435.20B 404.60 -27.70 432.30 2235 ---- 440.20B 404.80A 440.20B 409.60 -27.70 437.30 2240 ---- 445.20B 409.80A 445.20B 414.60 -27.70 442.30 2245 ---- 450.20B 414.80A 450.20B 419.60 -27.70 447.30 2250 ---- 455.30B 419.80A 455.30B 424.60 -27.70 452.30 2255 ---- 460.20B 424.80A 460.20B 429.60 -27.70 457.30 2260 ---- 465.30B 429.80A 465.30B 434.60 -27.70 462.30 2265 ---- 470.30B 434.80A 470.30B 439.60 -27.70 467.30 2270 ---- 475.30B 439.80A 475.30B 444.60 -27.70 472.30 2275 ---- 480.30B 444.80A 480.30B 449.60 -27.70 477.30 2280 ---- 485.10B 449.80A 485.10B 454.60 -27.70 482.30 2290 ---- 495.20B 459.90A 495.10B 464.60 -27.70 492.30 2300 ---- 505.30B 469.70A 505.30B 474.60 -27.70 502.30 7 2310 ---- 515.20B 479.90A 515.10B 484.60 -27.70 512.30 1 2320 ---- 525.30B 489.90A 525.30B 494.60 -27.70 522.30 1 2325 ---- 530.30B 494.90A 530.30B 499.60 -27.70 527.30 2330 ---- 535.10B 499.80A 535.10B 504.60 -27.70 532.30 1 2340 ---- 545.30B 509.80A 545.30B 514.60 -27.70 542.30 2350 ---- 555.30B 519.80A 555.30B 524.60 -27.70 552.30 9 2360 ---- 565.10B 529.80A 565.00B 534.60 -27.70 562.30 2 2375 ---- 580.30B 544.80A 580.20B 549.60 -27.70 577.30 2400 ---- 605.10B 569.80A 605.10B 574.60 -27.70 602.30 1 2425 ---- 630.10B 594.60A 630.00B 599.60 -27.70 627.30 2450 ---- 655.20B 619.80A 655.20B 624.60 -27.70 652.30 2475 ---- 680.10B 644.80A 680.00B 649.60 -27.70 677.30 2500 ---- 705.10B 669.80A 705.00B 674.60 -27.70 702.30 2525 ---- 730.30B 694.80A 730.20B 699.60 -27.70 727.30 2550 ---- 755.10B 719.80A 755.10B 724.60 -27.70 752.30 1 2700 ---- 905.20B 869.80A 905.20B 874.60 -27.70 902.30 5 2750 ---- 955.10B 919.80A 955.10B 924.60 -27.70 952.30 6 2800 ---- 1005.20B 969.80A 1005.20B 974.60 -27.70 1002.30 4 3000 ---- 1205.20B 1169.80A 1205.20B 1174.60 -27.70 1202.30 2 3100 ---- 1305.10B 1269.80A 1305.00B 1274.60 -27.70 1302.30 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 3 109 1225 ---- ---- ---- ---- .10 UNCH .10 63 1250 ---- ---- ---- ---- .10 UNCH .10 9 10055 1275 ---- ---- ---- ---- .10 UNCH .10 123 1300 ---- ---- ---- ---- .10 UNCH .10 1985 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 ---- ---- ---- ---- .10 UNCH .10 6 242 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 UNCH .10 10 1738 1410 ---- ---- ---- ---- .10 UNCH .10 118 1420 ---- ---- ---- ---- .10 UNCH .10 259 1425 ---- ---- ---- ---- .10 UNCH .10 79 1430 ---- ---- ---- ---- .10 UNCH .10 84 1440 .10 .10 .10 .10 .10 UNCH 5 .10 170 1445 ---- ---- ---- ---- .10 -.10 .20 105 1450 ---- ---- ---- ---- .10 -.10 .20 930 1455 ---- ---- ---- ---- .10 -.10 .20 51 1460 ---- ---- ---- ---- .10 -.10 .20 115 1465 ---- ---- ---- ---- .10 -.10 .20 48 1470 ---- ---- ---- ---- .10 -.10 .20 75 1475 ---- ---- ---- ---- .10 -.10 .20 266 1480 ---- ---- ---- ---- .10 -.10 .20 118 1485 ---- ---- ---- ---- .10 -.10 .20 143 1490 ---- ---- ---- ---- .10 -.10 .20 60 1495 ---- ---- ---- ---- .10 -.10 .20 75 1500 .20 .20 .20 .20 .10 -.10 11 .20 1626 1505 ---- ---- ---- ---- .10 -.10 .20 77 1510 ---- ---- .20A .20A .10 -.20 .30 319 1515 ---- ---- .20A .20A .20 -.10 11 .30 119 1520 .20 .20 .20 .20 .20 -.10 1 .30 196 1525 .20 .30 .20 .20A .20 -.10 8 .30 3 266 1530 .20 .20 .20 .20 .20 -.10 13 .30 228 1535 ---- ---- ---- ---- .20 -.10 .30 66 1540 ---- ---- ---- ---- .20 -.10 .30 40 105 1545 ---- ---- .30A .30A .20 -.20 .40 1 14 1550 .30 .30 .30 .30 .30 -.10 3 .40 10 876 1555 ---- ---- .30A .30A .30 -.10 .40 47 1560 .30 .30 .30 .30 .30 -.10 10 .40 47 1565 ---- ---- .40A .40A .30 -.20 .50 57 1570 .60 .60 .40A .40A .30 -.20 3 .50 1 117 1575 .40 .40 .40 .40 .40 -.10 2 .50 1 167 1580 ---- ---- .40A .40A .40 -.20 1 .60 1 111 1585 ---- ---- .50A .50A .40 -.20 .60 24 1590 ---- ---- .50A .50A .50 -.20 1 .70 168 1595 .60 .60 .50A .50A .50 -.20 3 .70 1 48 1600 .60 .60 .60 .60 .60 -.20 14 .80 8 2202 1605 ---- ---- .60A .60A .60 -.30 .90 20 1610 .60 .60 .60 .60 .60 -.40 2 1.00 6 307 1615 ---- ---- .70A .70A .70 -.40 5 1.10 2 147 1620 .80 .80 .70A .70A .80 -.40 18 1.20 28 391 1625 1.00 1.00 .80 .80A .80 -.50 10 1.30 3 792 1630 1.50 1.50 .80 .80 .90 -.50 5 1.40 11 188 1635 .90 .90 .90 .90 1.00 -.50 346 1.50 623 1640 1.80 1.80 1.00 1.00 1.10 -.60 27 1.70 3 177 1645 1.50 1.50 1.10 1.10 1.20 -.70 2 1.90 3 39 1650 2.10 2.10 1.10 1.10 1.30 -.70 89 2.00 311 2926 1655 ---- ---- 1.30A 1.30A 1.40 -.80 2.20 14 213 1660 ---- ---- 1.40A 1.40A 1.50 -1.00 2.50 2 610 1665 ---- ---- 1.50A 1.50A 1.60 -1.10 3 2.70 2 111 1670 2.30 2.30 1.60 1.60 1.80 -1.20 33 3.00 1 2121 1675 2.40 3.30B 1.80 1.90B 2.00 -1.20 10 3.20 4 3784 1680 3.40 3.40 2.00 2.00 2.10 -1.50 11 3.60 10 554 1685 ---- ---- 2.20A 2.20A 2.30 -1.60 4 3.90 7 314 1690 4.50 4.50 2.40A 2.40A 2.50 -1.80 8 4.30 23 554 1695 4.90 4.90 2.60A 2.60A 2.80 -1.90 9 4.70 1 81 1700 4.10 5.30B 2.80 2.80 3.10 -2.00 65 5.10 47 1836 1705 ---- 5.90B 3.20A 5.90B 3.30 -2.30 5.60 151 1710 4.20 6.50B 3.50A 3.50A 3.70 -2.40 9 6.10 223 1715 ---- 7.10B 3.80A 7.10B 4.00 -2.70 10 6.70 30 188 1720 4.30 7.80B 4.10A 4.10A 4.50 -2.90 244 7.40 21 225 1725 6.10 8.60B 4.50A 4.60 4.90 -3.20 13 8.10 737 1791 1730 6.70 9.50B 5.00A 7.40B 5.40 -3.50 73 8.90 3 661 1735 7.00 10.50B 5.40A 6.00B 5.90 -3.90 15 9.80 1 836 1740 11.80 11.80 6.00A 6.30B 6.50 -4.30 17 10.80 20 1051 1745 7.10 12.70B 6.60A 6.60A 7.20 -4.70 5 11.90 1 378 1750 9.90 14.00B 7.20 8.10B 7.90 -5.20 472 13.10 468 2572 1755 8.60 15.40B 8.00A 8.90B 8.80 -5.60 9 14.40 2 397 1760 9.10 16.90B 8.70A 9.90B 9.70 -6.10 162 15.80 26 308 1765 12.70 18.50B 9.70A 9.70A 10.70 -6.60 4 17.30 1 319 1770 11.60 20.30B 10.60A 10.60A 11.80 -7.20 33 19.00 5 714 1775 21.50 22.20B 11.70A 12.20 13.00 -7.80 302 20.80 5 1311 1780 21.40 24.20B 12.90A 14.60B 14.40 -8.30 16 22.70 18 244 1785 19.40 26.40B 14.20A 16.10B 15.80 -9.00 235 24.80 5 494 1790 20.10 28.70B 15.60A 17.70B 17.40 -9.60 95 27.00 53 1669 1795 22.40 31.20B 17.20A 17.20A 19.10 -10.30 2 29.40 20 117 1800 32.60 33.80B 18.70 19.70A 20.90 -11.00 276 31.90 475 2333 1805 27.60 36.40B 20.60A 23.30B 22.80 -11.80 92 34.60 4 67 1810 29.70 39.30B 22.50A 23.70 24.90 -12.50 62 37.40 6 155 1815 30.90 42.40B 24.50A 27.70B 27.20 -13.10 39 40.30 261 1820 35.00 45.60B 26.80A 27.90A 29.50 -13.90 107 43.40 20 53 1825 39.00 48.80B 29.10A 30.40A 32.00 -14.70 298 46.70 5 1225 1830 40.30 52.20B 31.50A 33.10B 34.60 -15.40 229 50.00 18 1835 35.00 55.80B 34.20A 35.40A 37.40 -16.10 28 53.50 27 1840 41.30 59.40B 36.80A 40.90B 40.30 -16.80 8 57.10 1 28 1845 40.30 63.20B 39.80A 39.80A 43.30 -17.50 2 60.80 9 1850 66.50 67.10B 42.80A 43.10A 46.40 -18.20 15 64.60 4 204 1855 ---- 71.10B 45.90A 71.00B 49.70 -18.80 68.50 1 1860 ---- 75.10B 49.20A 75.00B 53.10 -19.40 10 72.50 2 15 1865 58.80 79.20B 52.60A 52.60A 56.60 -20.00 4 76.60 1 13 1870 ---- 83.50B 56.00A 83.40B 60.20 -20.50 80.70 1 9 1875 ---- 87.90B 59.60A 87.90B 63.90 -21.10 2 85.00 77 1880 ---- 92.10B 63.40A 92.00B 67.70 -21.60 89.30 1 55 1885 ---- 96.50B 67.20A 96.40B 71.60 -22.10 93.70 2 1890 77.80 101.00B 71.00A 71.00A 75.60 -22.50 1 98.10 12 1895 ---- 105.50B 75.00A 105.40B 79.70 -22.90 102.60 4 1900 85.30 110.00B 79.10A 86.70B 83.80 -23.40 1 107.20 461 1905 ---- 114.60B 83.20A 114.50B 88.00 -23.70 111.70 229 1910 94.90 119.20B 87.40A 87.40A 92.30 -24.00 1 116.30 257 1915 107.10 123.80B 91.70A 111.40B 96.60 -24.40 2 121.00 1 1920 114.40 128.50B 96.00A 96.00A 101.00 -24.60 1 125.60 6 1925 118.80 133.20B 100.40A 100.40A 105.50 -24.80 1 130.30 62 1930 ---- 138.00B 104.90A 137.90B 109.90 -25.20 135.10 4 1935 123.40 142.70B 109.40A 109.40A 114.50 -25.30 1 139.80 9 1940 121.00 147.50B 114.00A 122.60B 119.10 -25.50 2 144.60 1 1945 ---- 152.30B 118.60A 152.20B 123.70 -25.70 149.40 8 1950 156.70 157.10B 123.20A 123.20A 128.30 -25.90 8 154.20 53 1955 ---- 162.00B 128.00A 161.90B 133.00 -26.00 159.00 3 1960 ---- 166.80B 132.70A 166.70B 137.70 -26.10 163.80 4 1965 ---- 171.70B 137.40A 171.60B 142.40 -26.30 168.70 4 1970 ---- 176.50B 142.10A 176.40B 147.20 -26.30 173.50 4 1975 ---- 181.40B 146.80A 181.30B 151.90 -26.50 178.40 38 1980 ---- 186.30B 151.70A 186.10B 156.70 -26.60 183.30 1 1985 ---- 191.20B 156.50A 191.00B 161.50 -26.70 188.20 101 1990 ---- 196.10B 161.30A 196.00B 166.40 -26.70 193.10 1995 ---- 201.00B 166.00A 200.90B 171.20 -26.80 198.00 1 2000 ---- 206.00B 170.80A 205.80B 176.00 -26.90 202.90 271 2005 ---- 210.90B 175.80A 210.70B 180.90 -26.90 207.80 2 2010 ---- 215.90B 180.70A 215.70B 185.80 -27.00 212.80 1 2015 ---- 220.80B 185.60A 220.60B 190.70 -27.00 217.70 2020 ---- 225.80B 190.50A 225.60B 195.60 -27.00 222.60 2025 ---- 230.70B 195.20A 230.70B 200.50 -27.10 227.60 102 2030 ---- 235.70B 200.30A 235.50B 205.40 -27.10 232.50 2035 ---- 240.60B 205.20A 240.50B 210.30 -27.20 237.50 2040 ---- 245.60B 210.10A 245.50B 215.30 -27.20 242.50 2045 ---- 250.60B 215.10A 250.50B 220.20 -27.20 247.40 2050 ---- 255.60B 219.70A 255.40B 225.10 -27.30 252.40 152 2055 ---- 260.50B 224.90A 260.40B 230.10 -27.30 257.40 2060 ---- 265.50B 229.90A 265.40B 235.00 -27.40 262.40 2065 ---- 270.50B 234.80A 270.50B 240.00 -27.30 267.30 2070 ---- 275.50B 239.80A 275.30B 244.90 -27.40 272.30 1 2075 ---- 280.50B 244.50A 280.40B 249.90 -27.40 277.30 2080 ---- 285.40B 249.60A 285.30B 254.90 -27.40 282.30 2 2085 ---- 290.20B 255.10A 290.20B 259.80 -27.50 287.30 2090 ---- 295.20B 260.10A 295.20B 264.80 -27.50 292.30 2095 ---- 300.20B 265.00A 300.20B 269.80 -27.50 297.30 2100 ---- 305.20B 269.30A 305.20B 274.80 -27.50 302.30 5 2105 ---- 310.30B 275.00A 310.30B 279.70 -27.60 307.30 2110 ---- 315.30B 280.00A 315.30B 284.70 -27.60 312.30 2115 ---- 320.10B 284.90A 320.00B 289.70 -27.60 317.30 2120 ---- 325.20B 290.00A 325.20B 294.70 -27.60 322.30 2125 ---- 330.20B 294.20A 330.20B 299.70 -27.60 327.30 2130 ---- 335.10B 300.00A 335.10B 304.70 -27.60 332.30 2135 ---- 340.10B 305.00A 340.10B 309.70 -27.60 337.30 2140 ---- 345.10B 310.00A 345.00B 314.60 -27.70 342.30 2145 ---- 350.00B 315.00A 349.90B 319.60 -27.70 347.30 2150 ---- 355.20B 319.10A 355.20B 324.60 -27.70 352.30 2155 ---- 360.10B 325.00A 360.00B 329.60 -27.70 357.30 2160 ---- 365.20B 329.80A 365.20B 334.60 -27.70 362.30 2165 ---- 370.20B 334.80A 370.10B 339.60 -27.70 367.30 2170 ---- 375.20B 339.90A 375.20B 344.60 -27.70 372.30 2175 ---- 380.20B 344.80A 380.20B 349.60 -27.70 377.30 2180 ---- 385.20B 349.80A 385.20B 354.60 -27.70 382.30 2185 ---- 390.20B 355.00A 390.20B 359.60 -27.70 387.30 2190 ---- 395.20B 360.00A 395.20B 364.60 -27.70 392.30 2195 ---- 400.20B 365.00A 400.20B 369.60 -27.70 397.30 2200 ---- 405.30B 369.80A 405.30B 374.60 -27.70 402.30 2205 ---- 410.20B 374.80A 410.20B 379.60 -27.70 407.30 2210 ---- 415.20B 379.80A 415.20B 384.60 -27.70 412.30 2215 ---- 420.20B 384.80A 420.20B 389.60 -27.70 417.30 2220 ---- 425.20B 389.80A 425.20B 394.60 -27.70 422.30 2225 ---- 430.20B 395.00A 430.20B 399.60 -27.70 427.30 2230 ---- 435.20B 400.00A 435.20B 404.60 -27.70 432.30 2235 ---- 440.20B 405.00A 440.20B 409.60 -27.70 437.30 2240 ---- 445.20B 410.00A 445.20B 414.60 -27.70 442.30 2245 ---- 450.10B 415.00A 450.10B 419.60 -27.70 447.30 2250 ---- 455.10B 419.90A 455.00B 424.60 -27.70 452.30 2255 ---- 460.10B 424.90A 460.00B 429.60 -27.70 457.30 2260 ---- 465.10B 429.90A 465.10B 434.60 -27.70 462.30 2265 ---- 470.10B 434.90A 470.10B 439.60 -27.70 467.30 2270 ---- 475.10B 439.90A 475.10B 444.60 -27.70 472.30 2275 ---- 480.20B 444.90A 480.20B 449.60 -27.70 477.30 2280 ---- 485.10B 449.90A 485.10B 454.60 -27.70 482.30 2290 ---- 495.10B 460.00A 495.10B 464.60 -27.70 492.30 2300 ---- 505.20B 469.90A 505.20B 474.60 -27.70 502.30 2310 ---- 515.10B 480.00A 515.10B 484.60 -27.70 512.30 2320 ---- 525.10B 489.90A 525.10B 494.60 -27.70 522.30 2325 ---- 530.10B 494.90A 530.10B 499.60 -27.70 527.30 2330 ---- 535.10B 499.90A 535.10B 504.60 -27.70 532.30 2340 ---- 545.20B 509.90A 545.20B 514.60 -27.70 542.30 2350 ---- 555.10B 519.90A 555.10B 524.60 -27.70 552.30 2360 ---- 565.10B 530.00A 565.10B 534.60 -27.70 562.30 2375 ---- 580.10B 545.00A 580.10B 549.60 -27.70 577.30 2400 ---- 605.00B 569.90A 605.00B 574.60 -27.70 602.30 2425 ---- 630.10B 595.00A 630.10B 599.60 -27.70 627.30 2450 ---- 655.10B 619.90A 655.10B 624.60 -27.70 652.30 2475 ---- 680.10B 645.00A 680.10B 649.60 -27.70 677.30 2500 ---- 705.10B 670.00A 705.10B 674.60 -27.70 702.30 5 2525 ---- 729.90B 695.00A 729.80B 699.60 -27.70 727.30 2550 ---- 755.10B 719.90A 755.10B 724.60 -27.70 752.30 2650 ---- 855.00B 820.00A 855.00B 824.60 -27.70 852.30 3000 ---- 1204.90B 1170.00A 1204.90B 1174.60 -27.70 1202.30 3200 ---- 1404.70B 1370.00A 1404.60B 1374.60 -27.70 1402.30 3500 ---- 1704.70B 1670.10A 1704.70B 1674.60 -27.70 1702.30 4000 ---- 2204.60B 2170.10A 2204.60B 2174.60 -27.70 2202.30 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 192 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 20 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 227 1200 ---- ---- ---- ---- .10 UNCH .10 7693 1225 ---- ---- ---- ---- .10 UNCH .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 564 1275 ---- ---- ---- ---- .10 UNCH .10 63 1300 ---- ---- ---- ---- .10 UNCH .10 1905 1325 ---- ---- ---- ---- .10 UNCH .10 351 1350 ---- ---- ---- ---- .20 UNCH .20 1 52 1360 ---- ---- ---- ---- .20 UNCH .20 1 1370 ---- ---- ---- ---- .20 UNCH .20 1 1375 ---- ---- ---- ---- .20 UNCH .20 20 46 1380 ---- ---- ---- ---- .20 UNCH .20 110 1390 ---- ---- .20A .20A .20 -.10 .30 51 1400 .20 .20 .20 .20 .20 -.10 110 .30 1 1149 1410 ---- ---- ---- ---- .30 UNCH .30 50 132 1420 ---- ---- .30A .30A .30 -.10 .40 40 1425 ---- ---- .30A .30A .30 -.10 .40 60 81 1430 ---- ---- ---- ---- .30 -.10 .40 50 1440 ---- ---- ---- ---- .40 UNCH .40 158 1450 .40 .40 .40 .40 .40 -.10 1 .50 40 321 1460 .30 .30 .30 .30 .40 -.10 40 .50 433 1465 ---- ---- .50A .50A .50 -.10 .60 1470 ---- ---- .50A .50A .50 -.10 .60 8 134 1475 ---- ---- .50A .50A .50 -.10 .60 13 1480 .60 .60 .60 .60 .50 -.20 15 .70 90 1485 ---- ---- .60A .60A .60 -.10 .70 19 1490 ---- ---- .60A .60A .60 -.10 .70 1 18 1495 ---- ---- .70A .70A .60 -.20 .80 1500 ---- ---- .70A .70A .60 -.20 .80 8 1276 1505 ---- ---- .70A .70A .70 -.10 .80 17 1510 ---- ---- .70A .70A .70 -.20 .90 1 115 1515 ---- ---- .80A .80A .80 -.10 .90 208 1520 .90 .90 .80 .80 .80 -.20 6 1.00 2 25 1525 ---- ---- .90A .90A .80 -.20 1.00 1 76 1530 ---- ---- .90A .90A .90 -.20 4 1.10 1 15 1535 ---- ---- .90A .90A .90 -.30 1.20 64 1540 1.20 1.20 1.00 1.00 1.00 -.20 2 1.20 3 38 1545 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 7 10 1550 1.30 1.30 1.10A 1.10A 1.10 -.30 1 1.40 10 245 1555 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 38 1560 ---- ---- 1.20A 1.20A 1.20 -.40 1 1.60 1 65 1565 1.60 1.60 1.30A 1.30A 1.30 -.40 2 1.70 51 1570 1.30 1.30 1.30 1.30 1.40 -.40 7 1.80 7 24 1575 ---- ---- 1.40A 1.40A 1.40 -.50 1 1.90 486 1580 1.50 1.50 1.50 1.50 1.50 -.50 5 2.00 4 114 1585 ---- ---- 1.60A 1.60A 1.60 -.60 2.20 17 1590 ---- ---- 1.70A 1.70A 1.70 -.60 2 2.30 1 56 1595 2.10 2.10 1.80A 1.80A 1.80 -.70 1 2.50 1 47 1600 2.20 2.20 1.90A 1.90A 1.90 -.70 34 2.60 26 6073 1605 2.10 2.10 2.00A 2.00A 2.00 -.80 3 2.80 10 1610 2.20 2.20 2.10A 2.10A 2.20 -.80 3 3.00 9 65 1615 2.40 2.40 2.30A 2.30A 2.30 -.90 6 3.20 1 38 1620 3.50 3.50 2.40A 2.40A 2.40 -1.00 4 3.40 1 51 1625 ---- ---- 2.60A 2.60A 2.60 -1.00 1 3.60 154 1630 3.60 3.90B 2.70A 3.30B 2.80 -1.10 14 3.90 19 512 1635 3.40 3.40 2.90A 3.60B 3.00 -1.10 2 4.10 375 1640 3.10 3.10 3.10 3.10 3.20 -1.20 6 4.40 219 1645 3.80 3.80 3.30A 3.30A 3.40 -1.30 12 4.70 71 1650 4.40 5.10B 3.50 3.60B 3.60 -1.40 10 5.00 17 2461 1655 ---- ---- 3.70A 3.70A 3.90 -1.50 5.40 3 48 1660 4.50 5.80B 4.00A 4.00A 4.10 -1.60 6 5.70 39 1665 ---- 6.20B 4.20A 6.20B 4.40 -1.70 6.10 62 1670 4.70 6.70B 4.50A 4.50A 4.70 -1.80 12 6.50 5 116 1675 5.00 7.10B 4.80A 4.80A 5.00 -2.00 20 7.00 245 1680 5.50 7.70B 5.10A 5.60B 5.40 -2.10 2 7.50 359 1685 5.60 8.30B 5.40A 5.40A 5.70 -2.30 2 8.00 65 1690 ---- 8.90B 5.80A 8.90B 6.10 -2.50 1 8.60 1 487 1695 6.50 9.50B 6.20A 6.30A 6.60 -2.60 1 9.20 76 1700 8.00 10.20B 6.60A 6.60A 7.00 -2.80 987 9.80 76 1175 1705 ---- 11.00B 7.10A 11.00B 7.50 -3.00 10.50 2 33 1710 ---- 11.80B 7.60A 11.80B 8.00 -3.30 6 11.30 76 1715 ---- 12.60B 8.10A 12.60B 8.60 -3.50 1 12.10 33 1720 ---- 13.50B 8.70A 13.50B 9.20 -3.80 9 13.00 5 41 1725 11.20 14.50B 9.30 9.30 9.90 -4.00 7 13.90 4 4738 1730 ---- 15.50B 9.90A 15.50B 10.60 -4.30 1 14.90 12 1735 ---- 16.60B 10.60A 16.60B 11.30 -4.60 15.90 15 1740 ---- 17.80B 11.40A 17.80B 12.10 -5.00 1 17.10 257 1745 13.10 19.10B 12.20A 12.20A 13.00 -5.30 201 18.30 284 1750 16.00 20.50B 13.00A 14.40B 13.90 -5.60 206 19.50 158 916 1755 16.20 21.80B 14.00A 16.30B 14.90 -6.00 2 20.90 41 1760 17.40 23.40B 15.00A 17.40B 16.00 -6.40 6 22.40 178 1765 16.80 25.00B 16.00A 17.40B 17.20 -6.70 8 23.90 18 37 1770 19.90 26.70B 17.10A 22.40B 18.40 -7.10 201 25.50 1 208 1775 21.90 28.50B 18.30A 18.90A 19.70 -7.50 225 27.20 8 1029 1780 23.30 30.40B 19.60A 25.70B 21.10 -7.90 10 29.00 6 62 1785 24.90 32.40B 21.00A 21.70A 22.50 -8.40 3 30.90 116 1790 23.00 34.50B 22.50A 24.40B 24.10 -8.80 2 32.90 6 18 1795 24.50 36.70B 24.00A 24.40A 25.80 -9.30 2 35.10 55 1800 31.90 39.00B 25.60A 26.40B 27.50 -9.80 1079 37.30 374 765 1805 ---- 41.40B 27.40A 41.40B 29.40 -10.20 39.60 4 1810 ---- 43.90B 29.20A 43.90B 31.30 -10.80 4 42.10 264 1815 ---- 46.50B 31.10A 46.50B 33.30 -11.40 4 44.70 10 19 1820 ---- 49.20B 33.20A 49.20B 35.50 -11.90 47.40 156 168 1825 36.40 51.90B 35.30A 38.20B 37.70 -12.50 8 50.20 9 25 1830 38.20 54.90B 37.50A 38.10A 40.00 -13.00 2 53.00 98 1835 43.50 57.90B 39.90A 43.00B 42.50 -13.50 87 56.00 16 1840 49.70 61.00B 42.30A 42.90A 45.00 -14.10 296 59.10 121 276 1845 47.00 64.20B 44.90A 45.50A 47.70 -14.60 16 62.30 16 1850 49.70 67.60B 47.50A 47.50A 50.40 -15.20 40 65.60 305 1855 53.60 70.90B 50.20A 51.60A 53.20 -15.70 1 68.90 2 1860 55.50 74.40B 53.10A 56.90B 56.20 -16.10 1 72.30 5 1865 59.60 77.90B 56.00A 56.00A 59.20 -16.70 2 75.90 3 1870 ---- 81.60B 59.10A 81.50B 62.30 -17.20 1 79.50 20 1875 62.90 85.30B 62.20A 66.30B 65.50 -17.60 5 83.10 10 1880 ---- 89.10B 65.40A 89.00B 68.80 -18.10 86.90 9 1885 ---- 92.90B 68.70A 92.80B 72.20 -18.50 90.70 3 1890 ---- 96.90B 72.10A 96.80B 75.70 -18.80 94.50 1 1895 ---- 100.90B 75.50A 100.80B 79.20 -19.30 98.50 1 1900 ---- 105.00B 79.10A 104.90B 82.80 -19.70 175 102.50 362 1905 ---- 109.10B 82.70A 109.00B 86.50 -20.10 106.60 2 1910 ---- 113.20B 86.40A 113.10B 90.30 -20.40 110.70 2 1915 ---- 117.50B 90.10A 117.40B 94.10 -20.70 114.80 8 1920 ---- 121.70B 93.90A 121.60B 98.00 -21.10 119.10 9 1925 101.90 126.10B 97.80A 97.90A 101.90 -21.40 1 123.30 21 1930 114.20 130.40B 101.70A 119.30B 105.90 -21.80 1 127.70 4 1935 118.00 134.80B 105.70A 105.70A 110.00 -22.00 1 132.00 6 1940 127.80 139.20B 109.70A 109.70A 114.10 -22.30 1 136.40 75 1945 126.50 143.60B 113.80A 119.50B 118.20 -22.70 2 140.90 1 1950 120.70 148.20B 118.00A 118.20A 122.40 -22.90 4 145.30 1 1955 123.30 152.60B 122.20A 127.80B 126.70 -23.10 1 149.80 6 1960 127.80 157.10B 126.40A 126.60A 131.00 -23.40 2 154.40 10 1965 ---- 161.70B 130.70A 161.60B 135.30 -23.60 158.90 9 1970 138.00 166.30B 135.00A 135.30A 139.70 -23.80 1 163.50 8 1975 ---- 170.90B 139.40A 170.80B 144.10 -24.00 168.10 4 1980 ---- 175.50B 143.80A 175.40B 148.50 -24.20 172.70 3 1985 163.60 180.20B 148.20A 168.10B 152.90 -24.40 2 177.30 12 1990 ---- 184.90B 152.70A 184.80B 157.40 -24.60 182.00 8 1995 160.40 189.60B 157.20A 157.50A 161.90 -24.80 1 186.70 10 2000 173.80 194.30B 161.70A 182.00B 166.50 -24.90 1 191.40 9 2005 168.40 199.00B 166.30A 168.90B 171.00 -25.10 1 196.10 16 2010 183.70 203.80B 170.80A 191.30B 175.60 -25.20 1 200.80 12 2015 ---- 208.50B 175.40A 208.40B 180.20 -25.30 205.50 11 2020 ---- 213.30B 180.10A 213.20B 184.90 -25.40 210.30 9 2025 203.40 218.10B 184.70A 184.70A 189.50 -25.60 2 215.10 15 2030 ---- 222.80B 189.30A 222.80B 194.20 -25.70 219.90 6 2035 ---- 227.70B 194.20A 227.60B 198.90 -25.80 224.70 3 2040 ---- 232.50B 198.90A 232.40B 203.70 -25.80 229.50 5 2045 ---- 237.30B 203.50A 237.20B 208.40 -25.90 234.30 1 2050 215.50 242.10B 208.20A 211.00B 213.20 -25.90 13 239.10 14 2055 ---- 247.00B 213.10A 246.90B 217.90 -26.10 244.00 7 2060 ---- 251.80B 217.90A 251.70B 222.70 -26.10 248.80 2065 ---- 256.70B 222.70A 256.50B 227.50 -26.20 253.70 2070 ---- 261.60B 227.50A 261.40B 232.30 -26.20 258.50 2075 ---- 266.50B 232.10A 266.30B 237.10 -26.30 263.40 2 2080 ---- 271.40B 237.10A 271.20B 241.90 -26.40 268.30 2085 ---- 276.30B 241.90A 276.20B 246.70 -26.50 273.20 2090 ---- 281.20B 246.70A 281.00B 251.60 -26.50 278.10 2095 259.90 286.10B 251.60A 251.60A 256.40 -26.60 1 283.00 2100 ---- 291.00B 256.20A 290.80B 261.30 -26.70 288.00 3 2105 ---- 295.90B 261.30A 295.70B 266.10 -26.80 292.90 2110 ---- 300.80B 266.10A 300.70B 271.00 -26.80 297.80 2115 ---- 305.80B 271.00A 305.60B 275.90 -26.80 302.70 2120 ---- 310.70B 275.90A 310.60B 280.80 -26.90 307.70 2125 ---- 315.60B 280.60A 315.50B 285.60 -27.00 312.60 5 2130 ---- 320.60B 285.70A 320.30B 290.50 -27.00 317.50 2135 ---- 325.50B 290.60A 325.40B 295.40 -27.10 322.50 2140 ---- 330.30B 295.50A 330.30B 300.30 -27.10 327.40 2145 ---- 335.40B 300.30A 335.30B 305.20 -27.20 332.40 2150 ---- 340.40B 305.00A 340.20B 310.20 -27.10 337.30 10 2155 ---- 345.30B 310.20A 345.20B 315.10 -27.20 342.30 2160 ---- 350.10B 315.10A 350.10B 320.00 -27.20 347.20 2165 ---- 355.00B 320.00A 355.00B 324.90 -27.30 352.20 2170 ---- 360.00B 324.90A 360.00B 329.90 -27.30 357.20 2175 ---- 365.00B 329.60A 365.00B 334.80 -27.30 362.10 7 2180 ---- 369.90B 334.80A 369.90B 339.70 -27.40 367.10 2185 ---- 374.90B 339.80A 374.90B 344.70 -27.40 372.10 2190 ---- 379.90B 344.70A 379.90B 349.60 -27.50 377.10 2195 ---- 384.80B 349.60A 384.80B 354.60 -27.40 382.00 2200 ---- 389.90B 354.30A 389.90B 359.50 -27.50 387.00 47 2205 ---- 394.90B 359.50A 394.90B 364.50 -27.50 392.00 2210 ---- 399.90B 364.50A 399.90B 369.50 -27.50 397.00 2215 ---- 404.80B 369.90A 404.60B 374.40 -27.60 402.00 2220 ---- 409.90B 374.80A 409.90B 379.40 -27.60 407.00 2225 ---- 414.80B 379.10A 414.80B 384.40 -27.60 412.00 2230 ---- 419.70B 384.80A 419.70B 389.30 -27.70 417.00 2235 ---- 424.70B 389.60A 424.70B 394.30 -27.70 422.00 2240 ---- 429.80B 394.70A 429.80B 399.30 -27.70 427.00 2245 ---- 434.70B 399.70A 434.70B 404.30 -27.70 432.00 2250 ---- 439.80B 404.00A 439.80B 409.20 -27.80 437.00 2255 ---- 444.70B 409.70A 444.60B 414.20 -27.80 442.00 2260 ---- 449.70B 414.70A 449.70B 419.20 -27.80 447.00 2265 ---- 454.70B 419.50A 454.70B 424.20 -27.80 452.00 2270 ---- 459.70B 424.50A 459.70B 429.20 -27.80 457.00 2275 ---- 464.70B 428.90A 464.70B 434.20 -27.80 462.00 2280 ---- 469.70B 434.60A 469.50B 439.20 -27.80 467.00 2290 ---- 479.60B 444.70A 479.50B 449.20 -27.80 477.00 2300 ---- 489.70B 453.80A 489.70B 459.20 -27.80 487.00 2305 ---- 494.70B 459.70A 494.70B 464.20 -27.80 492.00 2310 ---- 499.60B 464.60A 499.60B 469.20 -27.80 497.00 2320 ---- 509.60B 474.80A 509.40B 479.20 -27.80 507.00 2325 ---- 514.70B 479.80A 514.70B 484.20 -27.80 512.00 2330 ---- 519.70B 484.80A 519.70B 489.20 -27.80 517.00 2340 ---- 529.60B 494.80A 529.60B 499.20 -27.80 527.00 2350 ---- 539.70B 504.60A 539.70B 509.20 -27.80 537.00 2360 ---- 549.60B 514.60A 549.50B 519.20 -27.80 547.00 2370 ---- 559.60B 524.50A 559.60B 529.20 -27.80 557.00 2375 ---- 564.60B 529.60A 564.60B 534.20 -27.80 562.00 2400 ---- 589.60B 554.60A 589.60B 559.20 -27.80 587.00 2425 ---- 614.70B 579.60A 614.70B 584.20 -27.80 612.00 2450 ---- 639.60B 604.60A 639.50B 609.20 -27.80 637.00 2475 ---- 664.70B 629.70A 664.70B 634.20 -27.80 662.00 2500 ---- 689.70B 654.60A 689.70B 659.20 -27.80 687.00 2525 ---- 714.60B 679.70A 714.50B 684.20 -27.80 712.00 2550 ---- 739.60B 704.70A 739.50B 709.20 -27.80 737.00 2600 ---- 789.50B 754.70A 789.50B 759.20 -27.80 787.00 2650 ---- 839.50B 804.90A 839.30B 809.20 -27.80 837.00 2700 ---- 889.50B 854.60A 889.40B 859.20 -27.80 887.00 2750 ---- 939.50B 904.70A 939.40B 909.20 -27.80 937.00 2800 ---- 989.50B 954.70A 989.40B 959.20 -27.80 987.00 2850 ---- 1039.50B 1004.80A 1039.30B 1009.20 -27.80 1037.00 2900 ---- 1089.50B 1054.80A 1089.50B 1059.20 -27.80 1087.00 2950 ---- 1139.40B 1104.90A 1139.30B 1109.20 -27.80 1137.00 3000 ---- 1189.50B 1154.80A 1189.50B 1159.20 -27.80 1187.00 3600 ---- 1789.30B 1755.10A 1789.10B 1759.20 -27.80 1787.00 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 60 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .20 +.10 .10 2083 1225 ---- ---- ---- ---- .20 +.10 .10 1 1250 ---- ---- ---- ---- .20 UNCH .20 230 1275 ---- ---- ---- ---- .30 +.10 .20 40 1300 ---- ---- ---- ---- .30 UNCH .30 505 1325 ---- ---- ---- ---- .30 -.10 .40 70 1350 ---- ---- ---- ---- .40 -.10 .50 266 1360 ---- ---- ---- ---- .40 -.10 .50 4 239 1370 ---- ---- ---- ---- .50 -.10 .60 1 1375 ---- ---- ---- ---- .50 -.10 .60 112 1380 ---- ---- ---- ---- .50 -.10 .60 14 1390 ---- ---- ---- ---- .50 -.20 .70 2 1400 ---- ---- .70A .70A .60 -.20 .80 271 1410 ---- ---- ---- ---- .70 -.10 .80 12 1420 ---- ---- .80A .80A .70 -.20 .90 5 1425 ---- ---- ---- ---- .80 -.10 .90 264 1430 ---- ---- .90A .90A .80 -.20 1.00 19 1440 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 1450 1.20 1.20 1.10A 1.10A 1.00 -.20 19 1.20 1 86 1460 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1 1465 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 15 1470 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 44 1475 1.20 1.20 1.20 1.20 1.30 -.20 3 1.50 502 1480 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 116 1485 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 3 3 1490 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 91 1495 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1500 1.90 1.90 1.70A 1.70A 1.60 -.30 20 1.90 1 1850 1505 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 1 1510 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 11 1515 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 140 1520 2.10 2.10 2.00A 2.00A 2.00 -.40 7 2.40 1525 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 5 49 1530 ---- ---- 2.20A 2.20A 2.10 -.60 2.70 1535 ---- ---- 2.30A 2.30A 2.30 -.50 2.80 51 1540 2.50 2.50 2.40A 2.40A 2.40 -.50 3 2.90 38 1545 ---- ---- 2.50A 2.50A 2.50 -.60 3.10 1 1550 2.70 2.70 2.60A 2.60A 2.60 -.70 3 3.30 2 1132 1555 2.90 2.90 2.80A 2.80A 2.70 -.70 2 3.40 3 1560 ---- ---- 2.90A 2.90A 2.90 -.70 3.60 5 1565 ---- ---- 3.00A 3.00A 3.00 -.80 3.80 1 7 1570 ---- ---- 3.20A 3.20A 3.20 -.80 4.00 8 22 1575 ---- ---- 3.30A 3.30A 3.30 -.90 4.20 413 1580 ---- ---- 3.50A 3.50A 3.50 -.90 1 4.40 3 1585 ---- ---- 3.70A 3.70A 3.70 -1.00 4.70 28 1590 ---- ---- 3.90A 3.90A 3.90 -1.00 4.90 75 66 1595 ---- ---- 4.10A 4.10A 4.10 -1.10 5.20 45 1600 5.50 5.60B 4.30 4.30 4.30 -1.20 26 5.50 67 2041 1605 4.60 4.60 4.50A 4.50A 4.50 -1.30 1 5.80 1 6 1610 6.20 6.40 4.70A 4.70A 4.80 -1.30 3 6.10 13 1615 ---- ---- 5.00A 5.00A 5.00 -1.50 6.50 3 1620 5.20 5.20 5.20 5.30B 5.30 -1.60 3 6.90 3 39 1625 6.30 7.30B 5.50A 5.50A 5.60 -1.60 14 7.20 358 1630 7.70 7.70 5.80A 5.80A 5.90 -1.70 12 7.60 135 1635 ---- 8.20B 6.20A 8.20B 6.30 -1.80 8.10 3 3 1640 6.60 8.60B 6.50A 6.50A 6.60 -1.90 1 8.50 26 1645 ---- 9.10B 6.80A 9.10B 7.00 -2.00 9.00 39 1650 7.50 9.70B 7.20A 7.20A 7.40 -2.10 8 9.50 1166 1655 ---- 10.30B 7.60A 10.30B 7.80 -2.30 10.10 4 17 1660 ---- 10.90B 8.00A 10.90B 8.30 -2.40 10.70 535 1665 ---- 11.40B 8.50A 11.40B 8.80 -2.50 11.30 20 1670 ---- 12.10B 8.90A 12.10B 9.30 -2.60 11.90 21 1675 ---- 12.90B 9.40A 12.80B 9.80 -2.80 12.60 107 1680 ---- 13.70B 10.00A 13.70B 10.30 -3.00 13.30 19 1685 ---- 14.50B 10.50A 14.40B 10.90 -3.20 14.10 3 12 1690 ---- 15.30B 11.10A 15.30B 11.50 -3.40 14.90 75 101 1695 ---- 16.20B 11.70A 16.20B 12.20 -3.60 15.80 81 1700 ---- 17.20B 12.40A 17.10B 12.90 -3.80 3 16.70 28 974 1705 ---- 18.20B 13.10A 18.20B 13.60 -4.10 17.70 225 1710 ---- 19.30B 13.80A 19.20B 14.40 -4.30 18.70 1715 ---- 20.30B 14.60A 20.30B 15.20 -4.60 19.80 4 254 1720 ---- 21.60B 15.50A 21.60B 16.10 -4.90 21.00 36 1725 ---- 22.80B 16.30A 22.70B 17.10 -5.10 22.20 100 288 1730 ---- 24.20B 17.30A 24.20B 18.00 -5.40 23.40 144 1735 ---- 25.50B 18.20A 25.50B 19.10 -5.70 24.80 3 1740 ---- 27.00B 19.30A 26.90B 20.20 -6.00 26.20 29 42 1745 ---- 28.50B 20.40A 28.50B 21.40 -6.30 2 27.70 47 1750 ---- 30.10B 21.50A 30.10B 22.60 -6.60 29.20 4 426 1755 ---- 31.70B 22.80A 31.70B 23.90 -7.00 30.90 1760 ---- 33.50B 24.00A 33.40B 25.20 -7.40 32.60 53 1765 26.50 35.40B 25.40A 26.90B 26.60 -7.80 5 34.40 1 1770 28.00 37.30B 26.80A 28.50B 28.10 -8.10 5 36.20 108 1775 29.80 39.40B 28.30A 28.30A 29.70 -8.50 13 38.20 344 1780 ---- 41.40B 29.90A 41.40B 31.30 -8.90 40.20 215 1785 ---- 43.60B 31.50A 43.50B 33.00 -9.30 42.30 36 1790 ---- 45.80B 33.20A 45.70B 34.80 -9.70 44.50 156 1795 ---- 48.10B 35.00A 48.00B 36.70 -10.10 46.80 73 1800 43.20 50.50B 36.90A 39.10B 38.70 -10.40 102 49.10 11 468 1805 ---- 53.00B 38.80A 52.90B 40.70 -10.90 51.60 32 114 1810 ---- 55.60B 40.90A 55.60B 42.80 -11.30 54.10 204 1815 ---- 58.20B 43.00A 58.10B 45.00 -11.70 38 56.70 2 85 1820 ---- 61.00B 45.20A 60.90B 47.30 -12.10 1 59.40 20 33 1825 ---- 63.80B 47.40A 63.80B 49.60 -12.60 2 62.20 89 1830 ---- 66.70B 49.80A 66.60B 52.10 -12.90 2 65.00 37 1835 ---- 69.70B 52.20A 69.60B 54.60 -13.40 68.00 21 1840 ---- 72.70B 54.70A 72.60B 57.20 -13.80 71.00 46 1845 ---- 75.80B 57.30A 75.70B 59.90 -14.10 10 74.00 1 1850 ---- 79.00B 60.00A 78.90B 62.60 -14.60 1 77.20 11 1855 ---- 82.30B 62.70A 82.30B 65.50 -14.90 80.40 7 1860 ---- 85.60B 65.50A 85.50B 68.40 -15.30 83.70 2 1865 ---- 88.90B 68.40A 88.80B 71.40 -15.70 87.10 1870 ---- 92.40B 71.40A 92.30B 74.40 -16.10 90.50 16 1875 ---- 95.90B 74.40A 95.80B 77.50 -16.50 94.00 16 1880 ---- 99.50B 77.50A 99.40B 80.80 -16.80 97.60 3 1885 ---- 103.20B 80.70A 103.10B 84.00 -17.20 101.20 1890 ---- 106.90B 84.00A 106.80B 87.30 -17.50 104.80 1 1895 ---- 110.70B 87.30A 110.60B 90.70 -17.90 108.60 5 1900 ---- 114.60B 90.60A 114.60B 94.20 -18.20 112.40 16 1905 ---- 118.40B 94.10A 118.30B 97.70 -18.50 116.20 2 1910 ---- 122.40B 97.60A 122.30B 101.30 -18.80 120.10 1915 ---- 126.40B 101.20A 126.30B 104.90 -19.20 124.10 1 1920 ---- 130.40B 104.80A 130.30B 108.60 -19.50 128.10 2 1925 ---- 134.40B 108.50A 134.30B 112.30 -19.80 132.10 20 1930 ---- 138.60B 112.30A 138.50B 116.10 -20.10 136.20 3 1935 ---- 142.70B 116.00A 142.60B 119.90 -20.40 140.30 3 1940 ---- 146.90B 119.90A 146.80B 123.80 -20.70 144.50 3 1945 ---- 151.10B 123.70A 151.10B 127.70 -21.00 148.70 4 1950 ---- 155.40B 127.70A 155.30B 131.70 -21.20 152.90 8 1955 ---- 159.70B 131.60A 159.60B 135.70 -21.40 157.10 1 1960 ---- 164.00B 135.70A 163.90B 139.80 -21.60 161.40 6 1965 ---- 168.40B 139.60A 168.30B 143.90 -21.90 165.80 5 1970 ---- 172.70B 143.70A 172.70B 148.00 -22.10 170.10 7 1975 ---- 177.20B 147.90A 177.10B 152.20 -22.30 174.50 23 1980 ---- 181.60B 152.00A 181.60B 156.40 -22.50 178.90 8 1985 ---- 186.00B 156.20A 186.00B 160.60 -22.80 183.40 5 1990 ---- 190.50B 160.50A 190.40B 164.90 -22.90 187.80 1 9 1995 ---- 195.00B 164.70A 194.90B 169.20 -23.10 192.30 1 41 2000 ---- 199.60B 169.00A 199.50B 173.60 -23.20 196.80 17 2005 ---- 204.10B 173.40A 204.00B 178.00 -23.40 201.40 3 10 2010 ---- 208.60B 177.70A 208.60B 182.40 -23.50 205.90 2 19 2015 ---- 213.00B 182.10A 213.00B 186.80 -23.70 210.50 1 14 2020 206.10 217.80B 186.60A 186.60A 191.20 -23.90 1 215.10 2 17 2025 207.20 222.40B 191.00A 191.00A 195.70 -24.00 2 219.70 1 9 2030 206.60 227.10B 195.50A 195.50A 200.20 -24.20 2 224.40 1 10 2035 ---- 231.70B 199.90A 231.70B 204.70 -24.30 229.00 1 6 2040 221.00 236.40B 204.50A 204.50A 209.20 -24.50 4 233.70 2 2045 221.80 241.10B 209.00A 215.00B 213.80 -24.60 4 238.40 3 2050 218.30 245.80B 213.50A 216.20 218.30 -24.70 2 243.00 2 2055 224.50 250.50B 218.10A 221.70B 222.90 -24.80 3 247.70 2 2060 223.80 255.20B 222.70A 228.80B 227.50 -25.00 1 252.50 4 2065 229.80 260.00B 227.30A 230.90B 232.10 -25.10 1 257.20 4 2070 ---- 264.70B 231.90A 264.60B 236.70 -25.20 261.90 2 2075 ---- 269.50B 236.60A 269.40B 241.40 -25.30 266.70 3 2080 ---- 274.20B 241.20A 274.10B 246.00 -25.40 271.40 2085 ---- 279.00B 245.90A 278.90B 250.70 -25.50 276.20 1 2090 ---- 283.80B 250.60A 283.70B 255.40 -25.50 280.90 2095 ---- 288.60B 255.30A 288.50B 260.10 -25.60 285.70 2100 ---- 293.40B 260.00A 293.30B 264.80 -25.70 290.50 7 2105 ---- 298.20B 265.10A 298.10B 269.50 -25.80 295.30 3 2110 ---- 303.00B 270.00A 302.90B 274.30 -25.80 300.10 1 2115 ---- 307.80B 274.80A 307.70B 279.00 -25.90 304.90 2 2120 ---- 312.70B 279.30A 312.60B 283.80 -25.90 309.70 2125 ---- 317.50B 283.70A 317.40B 288.50 -26.10 314.60 5 2130 ---- 322.30B 289.10A 322.20B 293.30 -26.10 319.40 3 2135 ---- 327.20B 293.80A 327.10B 298.10 -26.20 324.30 1 2140 ---- 332.00B 298.60A 331.90B 302.90 -26.20 329.10 1 2145 ---- 336.90B 303.40A 336.80B 307.70 -26.30 334.00 2150 ---- 341.80B 307.60A 341.60B 312.50 -26.30 338.80 24 2155 ---- 346.60B 313.00A 346.50B 317.30 -26.40 343.70 2160 ---- 351.40B 317.80A 351.30B 322.20 -26.40 348.60 2165 ---- 356.30B 322.70A 356.20B 327.00 -26.50 353.50 2170 ---- 361.20B 327.60A 360.90B 331.80 -26.50 358.30 2175 ---- 366.10B 331.80A 365.80B 336.70 -26.50 363.20 1 2180 ---- 371.00B 337.20A 370.90B 341.50 -26.60 368.10 2185 ---- 375.90B 342.10A 375.80B 346.40 -26.60 373.00 2190 ---- 380.80B 346.90A 380.70B 351.30 -26.70 378.00 2195 ---- 385.70B 351.80A 385.60B 356.10 -26.80 382.90 2200 ---- 390.70B 356.20A 390.40B 361.00 -26.80 387.80 84 2205 ---- 395.60B 361.60A 395.50B 365.90 -26.80 392.70 2210 ---- 400.50B 366.50A 400.20B 370.80 -26.80 397.60 2215 ---- 405.40B 371.40A 405.30B 375.70 -26.90 402.60 2220 ---- 410.40B 376.50A 410.20B 380.60 -26.90 407.50 2225 ---- 415.30B 380.60A 415.10B 385.50 -27.00 412.50 6 2230 ---- 420.30B 386.10A 420.10B 390.40 -27.00 417.40 2235 ---- 425.20B 391.10A 425.00B 395.30 -27.10 422.40 2240 ---- 430.20B 395.90A 430.00B 400.20 -27.10 427.30 2245 ---- 435.10B 400.80A 435.00B 405.10 -27.20 432.30 2250 ---- 440.00B 405.10A 440.00B 410.10 -27.10 437.20 18 2255 ---- 444.70B 410.60A 444.60B 415.00 -27.20 442.20 2260 ---- 449.80B 415.60A 449.70B 419.90 -27.30 447.20 2265 ---- 454.70B 420.30A 454.70B 424.80 -27.30 452.10 2270 ---- 459.70B 425.40A 459.70B 429.80 -27.30 457.10 2275 ---- 464.70B 429.80A 464.60B 434.70 -27.40 462.10 2 2280 ---- 469.70B 435.10A 469.60B 439.70 -27.40 467.10 2285 ---- 474.60B 440.30A 474.50B 444.60 -27.40 472.00 2290 ---- 479.70B 445.20A 479.70B 449.60 -27.40 477.00 2300 ---- 489.60B 454.50A 489.60B 459.50 -27.50 487.00 29 2310 ---- 499.60B 465.00A 499.60B 469.40 -27.60 497.00 2320 ---- 509.60B 475.00A 509.40B 479.40 -27.60 507.00 2325 ---- 514.60B 479.20A 514.40B 484.30 -27.70 512.00 2330 ---- 519.50B 484.90A 519.40B 489.30 -27.70 517.00 2340 ---- 529.60B 494.70A 529.60B 499.30 -27.70 527.00 2350 ---- 539.50B 504.10A 539.40B 509.20 -27.80 537.00 1 2360 ---- 549.50B 514.70A 549.50B 519.20 -27.80 547.00 2370 ---- 559.50B 524.70A 559.40B 529.20 -27.80 557.00 2375 ---- 564.50B 528.90A 564.30B 534.20 -27.80 562.00 2400 ---- 589.50B 553.80A 589.40B 559.20 -27.80 587.00 34 2425 ---- 614.40B 579.80A 614.30B 584.20 -27.80 612.00 2450 ---- 639.50B 604.70A 639.30B 609.20 -27.80 637.00 2475 ---- 664.40B 629.80A 664.40B 634.20 -27.80 662.00 2500 ---- 689.40B 654.80A 689.30B 659.20 -27.80 687.00 2525 ---- 714.40B 679.80A 714.40B 684.20 -27.80 712.00 2550 ---- 739.40B 704.80A 739.40B 709.20 -27.80 737.00 2700 ---- 889.30B 854.80A 889.30B 859.20 -27.80 887.00 3000 ---- 1189.00B 1154.90A 1188.90B 1159.20 -27.80 1187.00 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 UNCH .10 1150 ---- ---- ---- ---- .10 -.10 .20 1175 ---- ---- ---- ---- .20 UNCH .20 1200 ---- ---- ---- ---- .20 UNCH .20 50 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .40 -.20 .60 27 1325 ---- ---- ---- ---- .60 -.10 .70 38 1350 ---- ---- ---- ---- .70 -.10 .80 155 1375 ---- ---- ---- ---- .80 -.20 1.00 1380 ---- ---- ---- ---- .90 -.10 1.00 4 1390 ---- ---- ---- ---- 1.00 -.10 1.10 15 1400 ---- ---- ---- ---- 1.00 -.20 1.20 120 1410 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 101 1420 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1425 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 20 35 1430 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1440 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1450 1.50 1.50 1.50 1.50 1.60 -.30 20 1.90 5 1460 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1470 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1 1475 1.80 1.80 1.80 1.80 2.00 -.30 10 2.30 7 1480 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 4 1485 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 1490 ---- ---- 2.30A 2.30A 2.20 -.40 1 2.60 2 1495 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 1500 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 16 1505 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 1510 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 3 1515 ---- ---- 2.80A 2.80A 2.80 -.50 3.30 1520 ---- ---- 2.90A 2.90A 2.90 -.50 3.40 39 1525 ---- ---- 3.10A 3.10A 3.10 -.50 3.60 14 1530 ---- ---- 3.20A 3.20A 3.20 -.60 3.80 1535 ---- ---- 3.30A 3.30A 3.30 -.70 4.00 1540 ---- ---- 3.50A 3.50A 3.50 -.60 4.10 1545 ---- ---- 3.60A 3.60A 3.70 -.60 4.30 1550 ---- ---- 3.80A 3.80A 3.80 -.70 4.50 55 1555 ---- ---- 3.90A 3.90A 4.00 -.80 4.80 1560 ---- ---- 4.10A 4.10A 4.20 -.80 5.00 2 1565 ---- ---- 4.30A 4.30A 4.40 -.80 5.20 1 1570 4.50 4.50 4.50 4.50 4.60 -.90 10 5.50 1 1575 ---- ---- 4.70A 4.70A 4.80 -1.00 5.80 1 1580 4.90 4.90 4.90 4.90 5.00 -1.00 2 6.00 5 1585 ---- ---- 5.20A 5.20A 5.30 -1.00 6.30 1590 ---- ---- 5.50A 5.50A 5.50 -1.10 6.60 2 2 1595 ---- ---- 5.70A 5.70A 5.80 -1.20 7.00 1600 ---- ---- 5.90A 5.90A 6.10 -1.20 7.30 20 1605 ---- ---- 6.20A 6.20A 6.40 -1.30 7.70 1 1610 ---- ---- 6.50A 6.50A 6.70 -1.40 8.10 5 1615 ---- ---- 6.80A 6.80A 7.00 -1.50 8.50 1 1620 ---- ---- 7.20A 7.20A 7.30 -1.60 8.90 1625 ---- 9.40B 7.50A 9.40B 7.70 -1.60 9.30 109 1630 ---- 9.90B 7.80A 9.90B 8.10 -1.70 9.80 4 17 1635 ---- ---- 8.30A 8.30A 8.50 -1.80 10.30 1640 ---- 10.90B 8.60A 10.90B 8.90 -1.90 10.80 1 1645 ---- 11.50B 9.10A 11.50B 9.30 -2.10 11.40 1650 10.20 12.10B 9.50A 9.50A 9.80 -2.20 10 12.00 2 522 1655 9.80 12.70B 9.80 9.80 10.30 -2.30 1 12.60 1660 ---- 13.40B 10.50A 13.40B 10.80 -2.40 13.20 14 1665 ---- 14.10B 11.00A 14.00B 11.30 -2.60 13.90 30 1670 ---- 14.80B 11.50A 14.80B 11.90 -2.70 14.60 1675 ---- 15.60B 12.00A 15.60B 12.50 -2.90 15.40 152 1680 ---- 16.40B 12.60A 16.40B 13.10 -3.00 16.10 11 1685 ---- 17.20B 13.20A 17.10B 13.70 -3.30 17.00 1690 ---- 18.10B 13.90A 18.10B 14.40 -3.40 17.80 6 1695 ---- 19.10B 14.60A 19.10B 15.10 -3.60 18.70 1700 ---- 20.10B 15.30A 20.10B 15.90 -3.80 1 19.70 808 1705 ---- 21.10B 16.10A 21.00B 16.70 -4.00 20.70 3 1710 ---- 22.20B 16.90A 22.10B 17.50 -4.20 21.70 2 1715 ---- 23.30B 17.70A 23.20B 18.40 -4.40 22.80 1 1720 ---- 24.50B 18.60A 24.40B 19.30 -4.70 24.00 1725 ---- 25.70B 19.50A 25.60B 20.30 -4.90 25.20 90 1730 ---- 27.00B 20.50A 27.00B 21.30 -5.10 26.40 2 1735 ---- 28.40B 21.50A 28.40B 22.30 -5.40 27.70 1740 ---- 29.80B 22.50A 29.80B 23.40 -5.70 29.10 1 1745 ---- 31.30B 23.60A 31.20B 24.60 -6.00 30.60 1 1750 ---- 32.80B 24.80A 32.80B 25.80 -6.30 32.10 15 1755 ---- 34.50B 26.00A 34.40B 27.10 -6.50 33.60 1760 ---- 36.10B 27.30A 36.10B 28.40 -6.90 1 35.30 6 1765 ---- 37.90B 28.60A 37.80B 29.80 -7.20 37.00 1770 ---- 39.70B 30.00A 39.60B 31.30 -7.40 38.70 1775 ---- 41.50B 31.40A 41.40B 32.80 -7.80 40.60 1 253 1780 ---- 43.40B 33.00A 43.40B 34.30 -8.20 42.50 1785 ---- 45.50B 34.50A 45.40B 36.00 -8.50 44.50 1 1790 ---- 47.60B 36.20A 47.60B 37.70 -8.80 3 46.50 1795 ---- 49.80B 37.90A 49.70B 39.40 -9.20 48.60 1800 ---- 52.00B 39.70A 52.00B 41.30 -9.50 50.80 295 1805 ---- 54.30B 41.50A 54.20B 43.20 -9.90 53.10 1 1810 ---- 56.70B 43.40A 56.60B 45.20 -10.20 55.40 1815 ---- 59.10B 45.40A 59.10B 47.20 -10.70 57.90 1820 ---- 61.70B 47.50A 61.60B 49.30 -11.00 60.30 1825 ---- 64.30B 49.60A 64.20B 51.50 -11.40 62.90 47 1830 ---- 67.00B 51.80A 66.90B 53.80 -11.70 65.50 20 1835 ---- 69.60B 54.00A 69.60B 56.10 -12.10 68.20 5 1840 ---- 72.50B 56.30A 72.40B 58.50 -12.50 71.00 1845 ---- 75.40B 58.70A 75.30B 61.00 -12.80 73.80 1850 ---- 78.40B 61.20A 78.30B 63.50 -13.20 76.70 98 1855 ---- 81.40B 63.70A 81.30B 66.10 -13.60 79.70 1860 ---- 84.50B 66.30A 84.40B 68.80 -14.00 82.80 1865 ---- 87.60B 69.00A 87.50B 71.60 -14.30 85.90 1 1870 ---- 90.80B 71.70A 90.70B 74.40 -14.60 89.00 1875 ---- 94.10B 74.50A 94.00B 77.30 -15.00 92.30 1880 ---- 97.40B 77.40A 97.30B 80.20 -15.40 95.60 1885 ---- 100.60B 80.40A 100.50B 83.30 -15.60 98.90 1 1890 ---- 104.10B 83.40A 104.00B 86.30 -16.00 102.30 1895 ---- 107.60B 86.50A 107.50B 89.50 -16.30 105.80 1900 ---- 111.10B 89.60A 111.00B 92.70 -16.60 3 109.30 294 1905 ---- 114.70B 92.80A 114.60B 95.90 -17.00 112.90 1910 ---- 118.40B 96.00A 118.30B 99.30 -17.20 116.50 1 1915 ---- 122.00B 99.40A 122.00B 102.60 -17.60 120.20 1 1920 ---- 125.80B 102.70A 125.80B 106.10 -17.80 123.90 2 1925 ---- 129.60B 106.20A 129.60B 109.60 -18.10 127.70 2 1930 ---- 133.50B 109.60A 133.40B 113.10 -18.40 131.50 2 1935 ---- 137.40B 113.20A 137.30B 116.70 -18.70 135.40 2 1940 ---- 141.40B 116.80A 141.30B 120.30 -19.00 139.30 6 1945 ---- 145.30B 120.40A 145.30B 124.00 -19.20 143.20 2 1950 ---- 149.40B 124.10A 149.30B 127.70 -19.50 147.20 2 1955 ---- 153.30B 127.80A 153.30B 131.50 -19.70 151.20 3 1960 ---- 157.50B 131.60A 157.40B 135.30 -20.00 155.30 6 1965 ---- 161.60B 135.40A 161.50B 139.20 -20.20 159.40 9 1970 ---- 165.80B 139.20A 165.70B 143.10 -20.40 163.50 2 1975 ---- 170.00B 143.10A 169.90B 147.00 -20.70 167.70 3 1980 ---- 174.20B 147.10A 174.10B 151.00 -20.90 171.90 1 1985 ---- 178.40B 151.00A 178.30B 155.00 -21.10 176.10 1 1990 ---- 182.70B 155.00A 182.60B 159.00 -21.40 180.40 3 1995 ---- 187.00B 159.10A 186.90B 163.10 -21.50 184.60 3 2000 ---- 191.40B 163.10A 191.30B 167.20 -21.70 188.90 3 2005 ---- 195.70B 167.20A 195.60B 171.40 -21.90 193.30 4 2010 ---- 200.10B 171.30A 200.00B 175.50 -22.10 197.60 4 2015 ---- 204.40B 175.50A 204.40B 179.70 -22.30 202.00 2 2020 ---- 208.90B 179.70A 208.80B 184.00 -22.40 206.40 4 2025 ---- 213.30B 183.90A 213.30B 188.20 -22.60 210.80 2 2030 ---- 217.80B 188.10A 217.70B 192.50 -22.80 215.30 2 2035 202.90 222.20B 192.40A 203.70B 196.80 -22.90 1 219.70 2040 ---- 226.70B 196.70A 226.70B 201.10 -23.10 224.20 2 2045 205.40 231.10B 201.10A 206.70B 205.50 -23.20 1 228.70 1 2050 207.30 235.60B 205.40A 211.10B 209.80 -23.40 3 233.20 4 2055 212.00 240.30B 209.80A 210.20A 214.20 -23.50 1 237.70 5 2060 ---- 244.80B 214.20A 244.80B 218.60 -23.70 242.30 2 2065 ---- 249.40B 218.60A 249.40B 223.10 -23.80 246.90 3 2070 ---- 254.00B 223.10A 254.00B 227.50 -23.90 251.40 1 2075 ---- 258.40B 227.50A 258.40B 232.00 -24.00 256.00 2080 ---- 263.00B 232.00A 263.00B 236.50 -24.10 260.60 2085 ---- 267.90B 236.50A 267.80B 241.00 -24.30 265.30 2090 ---- 272.30B 241.00A 272.30B 245.50 -24.40 269.90 2095 ---- 277.20B 245.50A 277.10B 250.10 -24.40 274.50 1 2100 ---- 281.70B 250.10A 281.70B 254.60 -24.60 279.20 2105 ---- 286.50B 254.70A 286.50B 259.20 -24.70 283.90 2110 ---- 291.20B 259.20A 291.20B 263.80 -24.70 288.50 1 2115 ---- 295.90B 263.80A 295.90B 268.40 -24.80 293.20 2120 ---- 300.60B 268.40A 300.60B 273.00 -24.90 297.90 2125 ---- 305.40B 273.10A 305.30B 277.60 -25.00 302.60 1 2130 ---- 310.10B 277.70A 310.00B 282.20 -25.20 307.40 1 2135 ---- 314.80B 282.30A 314.80B 286.90 -25.20 312.10 2140 ---- 319.50B 287.00A 319.50B 291.50 -25.30 316.80 2145 ---- 324.40B 291.70A 324.30B 296.20 -25.40 321.60 1 2150 ---- 328.90B 296.30A 328.90B 300.90 -25.40 326.30 3 2155 ---- 333.70B 301.00A 333.70B 305.60 -25.50 331.10 2160 ---- 338.40B 305.70A 338.40B 310.30 -25.60 335.90 2165 ---- 343.50B 310.40A 343.40B 315.00 -25.70 340.70 2170 ---- 348.20B 315.90A 348.10B 319.70 -25.80 345.50 2175 ---- 352.80B 319.90A 352.80B 324.40 -25.90 350.30 2 2180 ---- 357.60B 325.40A 357.60B 329.20 -25.90 355.10 2185 ---- 362.60B 330.30A 362.50B 333.90 -26.00 359.90 2190 ---- 367.40B 334.90A 367.30B 338.70 -26.00 364.70 1 2195 ---- 372.00B 339.70A 372.00B 343.50 -26.00 369.50 2200 ---- 377.10B 343.70A 377.00B 348.20 -26.20 374.40 3 2205 ---- 381.90B 349.20A 381.70B 353.00 -26.20 379.20 2210 ---- 386.60B 354.10A 386.60B 357.80 -26.30 384.10 2215 ---- 391.60B 358.90A 391.50B 362.60 -26.30 388.90 2220 ---- 396.50B 363.70A 396.20B 367.40 -26.40 393.80 2225 ---- 401.30B 367.70A 401.20B 372.20 -26.40 398.60 3 2230 ---- 406.20B 373.30A 405.90B 377.00 -26.50 403.50 2235 ---- 411.10B 378.20A 410.70B 381.90 -26.50 408.40 2240 ---- 415.70B 383.00A 415.50B 386.70 -26.60 413.30 2245 ---- 420.70B 387.70A 420.70B 391.50 -26.60 418.10 2250 393.70 425.70B 391.90A 395.50B 396.40 -26.60 1 423.00 4 2255 ---- 430.40B 397.50A 430.40B 401.20 -26.70 427.90 2260 ---- 435.50B 402.40A 435.20B 406.10 -26.70 432.80 2265 ---- 440.40B 407.30A 440.20B 410.90 -26.80 437.70 2270 ---- 445.30B 412.10A 445.30B 415.80 -26.80 442.60 2275 ---- 450.20B 416.10A 450.10B 420.70 -26.90 447.60 1 2280 ---- 454.90B 421.90A 454.70B 425.50 -27.00 452.50 2290 ---- 465.00B 431.60A 464.80B 435.30 -27.00 462.30 2300 ---- 474.80B 440.50A 474.60B 445.10 -27.10 472.20 15 2310 ---- 484.70B 451.20A 484.40B 454.90 -27.20 482.10 2320 ---- 494.10B 461.10A 494.10B 464.70 -27.20 491.90 2325 ---- 499.40B 465.00A 499.40B 469.60 -27.30 496.90 2330 ---- 504.20B 470.80A 504.10B 474.50 -27.40 501.90 2340 ---- 514.10B 480.70A 514.00B 484.40 -27.40 511.80 2350 ---- 524.10B 489.60A 524.10B 494.20 -27.50 521.70 4 2360 ---- 533.80B 500.40A 533.70B 504.10 -27.50 531.60 2370 ---- 543.90B 510.20A 543.90B 514.00 -27.60 541.60 2375 ---- 549.00B 514.30A 549.00B 519.00 -27.60 546.60 2400 ---- 573.80B 539.00A 573.80B 543.70 -27.80 571.50 3 2425 ---- 598.70B 563.80A 598.50B 568.60 -27.90 596.50 2450 ---- 623.60B 588.60A 623.50B 593.50 -28.00 621.50 2475 ---- 648.70B 613.50A 648.70B 618.50 -28.00 646.50 2500 ---- 673.70B 638.30A 673.70B 643.50 -28.00 671.50 2525 ---- 698.40B 663.30A 698.40B 668.50 -28.00 696.50 2550 ---- 723.50B 689.80A 723.40B 693.50 -28.00 721.50 2750 ---- 923.20B 890.00A 923.20B 893.50 -28.00 921.50 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 -.10 .20 2 1050 ---- ---- ---- ---- .10 -.10 .20 1060 ---- ---- ---- ---- .10 -.10 .20 1070 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .20 UNCH .20 12 1080 ---- ---- ---- ---- .20 UNCH .20 40 1090 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .20 -.10 .30 1 1110 ---- ---- ---- ---- .20 -.10 .30 1120 ---- ---- ---- ---- .20 -.10 .30 1125 ---- ---- ---- ---- .20 -.10 .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .30 -.10 .40 1150 ---- ---- ---- ---- .30 -.10 .40 1155 ---- ---- ---- ---- .30 -.10 .40 1160 ---- ---- ---- ---- .30 -.10 .40 1 1165 ---- ---- ---- ---- .30 -.10 .40 1170 ---- ---- ---- ---- .30 -.10 .40 1175 ---- ---- ---- ---- .40 -.10 .50 100 1180 ---- ---- ---- ---- .40 -.10 .50 1185 ---- ---- ---- ---- .40 -.10 .50 1190 ---- ---- ---- ---- .40 -.10 .50 1195 ---- ---- ---- ---- .40 -.10 .50 1200 ---- ---- ---- ---- .40 -.10 .50 101 1205 ---- ---- ---- ---- .40 -.20 .60 1210 ---- ---- ---- ---- .50 -.10 .60 5 1215 ---- ---- ---- ---- .50 -.10 .60 1220 ---- ---- ---- ---- .50 -.10 .60 1225 ---- ---- ---- ---- .50 -.10 .60 49 1230 ---- ---- ---- ---- .50 -.10 .60 4 1235 ---- ---- ---- ---- .60 -.10 .70 1 1240 ---- ---- ---- ---- .60 -.10 .70 1245 ---- ---- ---- ---- .60 -.10 .70 1250 ---- ---- ---- ---- .60 -.10 .70 5 1255 ---- ---- ---- ---- .60 -.20 .80 1260 ---- ---- ---- ---- .70 -.10 .80 1265 ---- ---- ---- ---- .70 -.10 .80 1270 ---- ---- ---- ---- .70 -.10 .80 1275 ---- ---- ---- ---- .80 -.10 .90 41 1280 ---- ---- ---- ---- .80 -.10 .90 1285 ---- ---- ---- ---- .80 -.10 .90 1290 ---- ---- ---- ---- .80 -.10 .90 1295 ---- ---- ---- ---- .90 -.10 1.00 1300 ---- ---- ---- ---- .90 -.10 1.00 55 1305 ---- ---- ---- ---- .90 -.10 1.00 1310 ---- ---- ---- ---- 1.00 -.10 1.10 1315 ---- ---- ---- ---- 1.00 -.10 1.10 1320 ---- ---- ---- ---- 1.00 -.10 1.10 1325 ---- ---- ---- ---- 1.10 -.10 1.20 1330 ---- ---- ---- ---- 1.10 -.10 1.20 1335 ---- ---- ---- ---- 1.20 -.10 1.30 1340 ---- ---- ---- ---- 1.20 -.10 1.30 1345 ---- ---- ---- ---- 1.20 -.20 1.40 1350 ---- ---- ---- ---- 1.30 -.10 1.40 438 1355 ---- ---- ---- ---- 1.30 -.20 1.50 1360 ---- ---- ---- ---- 1.40 -.10 1.50 4 1365 ---- ---- ---- ---- 1.40 -.20 1.60 1370 ---- ---- ---- ---- 1.50 -.10 1.60 1375 ---- ---- ---- ---- 1.60 -.10 1.70 1380 ---- ---- ---- ---- 1.60 -.10 1.70 1385 ---- ---- ---- ---- 1.70 -.10 1.80 1390 ---- ---- ---- ---- 1.70 -.20 1.90 3 1395 ---- ---- ---- ---- 1.80 -.10 1.90 1400 ---- ---- ---- ---- 1.90 -.10 2.00 273 1405 ---- ---- ---- ---- 1.90 -.20 2.10 1410 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1415 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1420 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1425 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 59 1430 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1435 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1 1440 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 3 1445 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1450 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1192 1455 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1 1460 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 2 1465 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 1470 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1475 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 31 1480 ---- ---- 3.50A 3.50A 3.50 -.30 3.80 1485 ---- ---- 3.60A 3.60A 3.60 -.40 4.00 3 1490 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 1495 ---- ---- 3.90A 3.90A 3.90 -.40 4.30 196 1500 4.00 4.00 4.00 4.20B 4.00 -.50 1 4.50 506 1505 ---- ---- 4.20A 4.20A 4.20 -.50 4.70 14 1510 ---- ---- 4.40A 4.40A 4.40 -.50 4.90 7 1515 ---- ---- 4.60A 4.60A 4.60 -.50 5.10 1 7 1520 ---- ---- 4.70A 4.70A 4.80 -.60 5.40 2 1525 ---- ---- 4.90A 4.90A 5.00 -.60 5.60 30 1530 ---- ---- 5.10A 5.10A 5.20 -.60 5.80 1535 ---- ---- 5.30A 5.30A 5.40 -.70 6.10 1 1540 ---- ---- 5.50A 5.50A 5.60 -.80 6.40 10 1545 ---- ---- 5.80A 5.80A 5.80 -.80 6.60 1550 ---- ---- 6.00A 6.00A 6.10 -.80 6.90 971 1555 ---- ---- 6.30A 6.30A 6.30 -.90 7.20 1560 ---- ---- 6.50A 6.50A 6.60 -1.00 7.60 7 1565 ---- ---- 6.80A 6.80A 6.90 -1.00 7.90 1570 ---- ---- 7.10A 7.10A 7.20 -1.10 8.30 1 1575 ---- ---- 7.40A 7.40A 7.50 -1.10 8.60 202 1580 ---- ---- 7.70A 7.70A 7.80 -1.20 9.00 2 1585 ---- 9.50B 8.00A 9.50B 8.10 -1.30 9.40 1590 ---- 9.90B 8.40A 9.90B 8.50 -1.30 9.80 1000 1595 ---- 10.40B 8.70A 10.40B 8.80 -1.50 10.30 1 1600 9.50 10.80B 9.10 9.10 9.20 -1.50 111 10.70 1462 1605 ---- 11.40B 9.40A 11.40B 9.60 -1.60 11.20 1 1610 ---- 11.90B 9.80A 11.90B 10.00 -1.70 11.70 7 1615 ---- 12.40B 10.20A 12.40B 10.50 -1.80 12.30 52 1620 ---- 13.00B 10.70A 13.00B 10.90 -1.90 12.80 1625 ---- 13.50B 11.10A 13.50B 11.40 -2.00 13.40 84 1630 ---- 14.20B 11.60A 14.20B 11.90 -2.10 14.00 1635 ---- 14.80B 12.10A 14.80B 12.40 -2.20 14.60 3 1640 13.00 15.50B 12.70A 12.80A 13.00 -2.30 1 15.30 1 491 1645 ---- 16.20B 13.20A 16.20B 13.50 -2.50 16.00 1650 14.70 17.00B 13.80A 13.80A 14.10 -2.60 200 16.70 1050 1655 ---- 17.70B 14.40A 17.70B 14.80 -2.70 17.50 1660 ---- 18.50B 15.00A 18.50B 15.40 -2.90 18.30 5 55 1665 ---- 19.30B 15.70A 19.30B 16.10 -3.00 19.10 6 19 1670 ---- 20.10B 16.30A 20.10B 16.80 -3.20 20.00 94 1675 18.40 21.20B 17.00A 17.00A 17.50 -3.40 7 20.90 512 1680 ---- 22.10B 17.70A 22.10B 18.30 -3.50 21.80 9 1685 ---- 23.10B 18.50A 23.10B 19.10 -3.70 22.80 45 1690 ---- 24.10B 19.30A 24.10B 19.90 -3.90 23.80 6 1695 ---- 25.20B 20.20A 25.20B 20.80 -4.10 24.90 5 1700 22.20 26.40B 21.10A 21.10A 21.70 -4.30 16 26.00 2015 1705 ---- 27.60B 22.00A 27.60B 22.70 -4.40 27.10 7 1710 ---- 28.90B 23.00A 28.90B 23.70 -4.60 1 28.30 28 1715 24.40 30.20B 24.00A 24.80B 24.70 -4.90 2 29.60 5 1720 ---- 31.60B 25.10A 31.60B 25.80 -5.10 30.90 4 1725 ---- 33.00B 26.20A 33.00B 26.90 -5.40 1 32.30 4471 1730 ---- 34.40B 27.30A 34.40B 28.10 -5.60 33.70 16 1735 ---- 35.90B 28.40A 35.90B 29.30 -5.80 35.10 64 1740 ---- 37.50B 29.60A 37.50B 30.60 -6.10 36.70 18 1745 ---- 39.10B 30.90A 39.10B 31.90 -6.30 38.20 21 1750 39.50 40.80B 32.20A 32.20A 33.30 -6.60 2 39.90 2 508 1755 ---- 42.50B 33.70A 42.50B 34.70 -6.90 41.60 2 1760 36.40 44.30B 35.00A 35.50A 36.20 -7.20 4 43.40 35 1765 38.10 46.10B 36.50A 37.00A 37.80 -7.40 2 45.20 14 1770 39.30 48.00B 38.00A 38.20A 39.40 -7.70 2 47.10 12 1775 ---- 50.00B 39.60A 50.00B 41.00 -8.00 75 49.00 167 1780 ---- 52.10B 41.20A 52.10B 42.70 -8.40 51.10 3 1785 ---- 54.20B 43.00A 54.20B 44.50 -8.60 53.10 8 1790 ---- 56.40B 44.70A 56.40B 46.30 -9.00 55.30 18 1795 ---- 58.60B 46.50A 58.60B 48.20 -9.30 57.50 1800 52.10 60.90B 47.70 50.30B 50.20 -9.60 14 59.80 1 561 1805 ---- 63.30B 50.40A 63.30B 52.20 -9.90 62.10 33 1810 ---- 65.80B 52.50A 65.80B 54.30 -10.30 64.60 40 1815 ---- 68.30B 54.60A 68.30B 56.40 -10.60 67.00 17 1820 ---- 70.90B 56.70A 70.90B 58.60 -11.00 5 69.60 15 1825 ---- 73.50B 58.90A 73.50B 60.90 -11.30 72.20 15 246 1830 ---- 76.20B 61.20A 76.20B 63.20 -11.70 74.90 1 17 1835 ---- 79.00B 63.50A 79.00B 65.60 -12.00 77.60 1 1840 70.80 81.80B 65.90A 65.90A 68.10 -12.30 2 80.40 1 10 1845 ---- 84.70B 68.40A 84.70B 70.60 -12.70 83.30 1850 74.80 87.70B 70.60 71.10A 73.20 -13.00 28 86.20 258 1855 ---- 90.70B 73.50A 90.70B 75.90 -13.30 89.20 40 1860 ---- 93.70B 76.10A 93.70B 78.60 -13.60 92.20 24 1865 ---- 96.80B 78.80A 96.80B 81.30 -14.00 95.30 1870 ---- 100.00B 81.60A 100.00B 84.10 -14.30 98.40 16 1875 ---- 103.20B 84.40A 103.10B 87.00 -14.60 101.60 1880 87.60 106.40B 87.30A 90.40B 90.00 -14.80 2 104.80 1885 ---- 109.70B 90.20A 109.60B 93.00 -15.10 108.10 1890 ---- 113.10B 93.10A 113.00B 96.00 -15.40 111.40 1895 ---- 116.20B 96.20A 116.20B 99.10 -15.70 114.80 1900 ---- 119.80B 99.30A 119.70B 102.30 -16.00 4 118.30 101 1905 ---- 123.30B 102.50A 123.20B 105.50 -16.30 121.80 1910 ---- 126.90B 105.70A 126.90B 108.70 -16.60 125.30 5 1915 ---- 130.50B 109.00A 130.50B 112.10 -16.80 128.90 1 1920 ---- 134.20B 112.30A 134.20B 115.40 -17.10 132.50 2 1925 ---- 137.90B 115.70A 137.90B 118.90 -17.30 136.20 2 1930 ---- 141.70B 119.10A 141.70B 122.30 -17.70 140.00 6 1935 ---- 145.50B 122.50A 145.50B 125.80 -17.90 143.70 15 1940 ---- 149.30B 126.00A 149.30B 129.40 -18.10 147.50 1 1945 ---- 153.20B 129.60A 153.20B 133.00 -18.40 151.40 1950 ---- 157.20B 133.20A 157.10B 136.70 -18.60 1 155.30 5 1955 ---- 161.10B 136.70A 161.10B 140.40 -18.80 159.20 3 1960 ---- 165.10B 140.50A 165.00B 144.10 -19.00 163.10 6 1965 ---- 169.00B 144.10A 169.00B 147.90 -19.20 167.10 4 1970 ---- 173.00B 148.00A 173.00B 151.70 -19.40 171.10 3 1975 ---- 177.10B 151.80A 177.10B 155.50 -19.60 175.10 3 1980 ---- 181.20B 155.50A 181.20B 159.40 -19.80 179.20 4 1985 ---- 185.40B 159.50A 185.40B 163.30 -20.00 183.30 8 1990 ---- 189.50B 163.40A 189.50B 167.30 -20.10 187.40 12 1995 ---- 193.80B 167.20A 193.70B 171.20 -20.40 191.60 11 2000 ---- 197.90B 171.30A 197.90B 175.20 -20.60 195.80 96 2005 ---- 202.20B 175.30A 202.20B 179.20 -20.80 200.00 1 5 2010 ---- 206.40B 179.20A 206.40B 183.30 -20.90 204.20 9 2015 ---- 210.70B 183.40A 210.70B 187.30 -21.20 208.50 4 2020 ---- 215.00B 187.30A 214.90B 191.40 -21.40 212.80 1 8 2025 ---- 219.30B 191.60A 219.30B 195.60 -21.50 217.10 2 8 2030 ---- 223.70B 195.60A 223.60B 199.70 -21.70 221.40 3 11 2035 ---- 228.00B 199.90A 228.00B 203.90 -21.80 225.70 1 7 2040 ---- 232.40B 203.90A 232.30B 208.10 -22.00 230.10 8 2045 ---- 236.80B 208.30A 236.80B 212.30 -22.20 234.50 2 2050 ---- 241.30B 212.40A 241.20B 216.60 -22.30 238.90 379 2055 ---- 245.70B 216.80A 245.60B 220.90 -22.40 243.30 8 2060 ---- 250.20B 220.90A 250.10B 225.20 -22.60 247.80 6 2065 229.50 254.60B 225.40A 230.70B 229.50 -22.70 3 252.20 2 2070 ---- 259.10B 229.60A 259.00B 233.80 -22.90 256.70 2 2075 ---- 263.60B 233.90A 263.50B 238.20 -23.00 261.20 4 2080 ---- 268.10B 238.30A 268.00B 242.60 -23.10 265.70 4 2085 ---- 272.60B 242.70A 272.50B 247.00 -23.20 270.20 2090 ---- 277.20B 247.10A 277.10B 251.40 -23.30 274.70 3 2095 ---- 281.70B 251.50A 281.60B 255.80 -23.50 279.30 2100 ---- 286.10B 256.00A 286.10B 260.30 -23.60 283.90 3 2105 ---- 290.60B 260.40A 290.60B 264.80 -23.60 288.40 4 2110 ---- 295.40B 264.90A 295.30B 269.30 -23.70 293.00 1 2115 ---- 299.90B 269.40A 299.90B 273.80 -23.80 297.60 2 2120 ---- 304.60B 273.90A 304.50B 278.30 -23.90 302.20 2125 ---- 309.20B 278.40A 309.10B 282.80 -24.00 306.80 2 5 2130 ---- 313.90B 282.90A 313.80B 287.30 -24.20 311.50 2 2135 ---- 318.50B 287.50A 318.30B 291.90 -24.20 316.10 2 2140 ---- 323.20B 292.00A 323.10B 296.40 -24.40 320.80 2145 ---- 327.70B 296.60A 327.70B 301.00 -24.40 325.40 1 2150 ---- 332.40B 301.20A 332.40B 305.60 -24.50 330.10 11 2155 ---- 337.20B 305.70A 337.10B 310.20 -24.60 334.80 1 3 2160 ---- 341.70B 310.40A 341.70B 314.80 -24.70 339.50 2 2165 ---- 346.60B 315.00A 346.50B 319.40 -24.80 344.20 1 2170 ---- 351.20B 319.60A 351.10B 324.00 -24.90 348.90 2175 ---- 355.90B 324.20A 355.70B 328.70 -24.90 353.60 1 2180 ---- 360.60B 328.90A 360.50B 333.30 -25.00 358.30 2 2185 ---- 365.20B 333.50A 365.20B 338.00 -25.00 363.00 2190 ---- 370.10B 338.30A 370.00B 342.60 -25.20 367.80 2195 ---- 374.90B 342.90A 374.70B 347.30 -25.20 372.50 2 2200 ---- 379.50B 347.60A 379.50B 352.00 -25.30 377.30 5 2205 ---- 384.30B 352.40A 384.30B 356.70 -25.30 382.00 2 2210 ---- 388.90B 357.10A 388.90B 361.40 -25.40 386.80 9 2215 ---- 394.00B 361.80A 393.90B 366.10 -25.50 391.60 8 2220 ---- 398.70B 366.50A 398.50B 370.80 -25.60 396.40 5 2225 ---- 403.50B 371.20A 403.40B 375.50 -25.70 401.20 4 2230 ---- 408.30B 377.00A 408.20B 380.30 -25.70 406.00 3 2235 ---- 412.90B 381.90A 412.90B 385.00 -25.80 410.80 8 2240 ---- 417.60B 386.40A 417.60B 389.80 -25.80 415.60 19 2245 ---- 422.70B 391.50A 422.50B 394.50 -25.90 420.40 2250 ---- 427.60B 395.00A 427.50B 399.30 -25.90 425.20 10 2255 ---- 432.40B 401.10A 432.30B 404.10 -25.90 430.00 2260 ---- 437.20B 405.70A 437.10B 408.90 -26.00 434.90 2 2265 ---- 442.00B 410.30A 441.80B 413.60 -26.10 439.70 2270 ---- 446.70B 415.40A 446.70B 418.40 -26.10 444.50 2275 ---- 451.70B 418.90A 451.50B 423.20 -26.20 449.40 8 2280 ---- 456.60B 424.90A 456.50B 428.00 -26.20 454.20 2285 ---- 461.40B 429.70A 461.30B 432.90 -26.20 459.10 2290 ---- 466.10B 434.50A 466.10B 437.70 -26.30 464.00 2295 ---- 471.10B 439.30A 471.00B 442.50 -26.30 468.80 2300 ---- 475.90B 442.90A 475.90B 447.30 -26.40 473.70 162 2305 ---- 480.70B 449.10A 480.70B 452.20 -26.40 478.60 2310 ---- 485.60B 453.80A 485.50B 457.00 -26.40 483.40 2315 ---- 490.60B 458.70A 490.50B 461.80 -26.50 488.30 2320 ---- 495.20B 463.40A 495.20B 466.70 -26.50 493.20 2325 469.00 500.10B 467.10A 470.70B 471.50 -26.60 1 498.10 2 2330 ---- 505.10B 473.40A 505.10B 476.40 -26.60 503.00 2335 ---- 510.00B 478.20A 509.90B 481.30 -26.60 507.90 2340 ---- 514.80B 482.90A 514.80B 486.10 -26.70 512.80 2350 ---- 524.60B 491.40A 524.60B 495.90 -26.70 522.60 1 2360 ---- 534.50B 502.30A 534.40B 505.60 -26.90 532.50 2370 ---- 544.40B 512.00A 544.40B 515.40 -26.90 542.30 2375 ---- 549.20B 515.80A 549.20B 520.30 -26.90 547.20 2380 ---- 554.30B 521.90A 554.30B 525.20 -27.00 552.20 2390 ---- 564.00B 531.70A 564.00B 535.00 -27.10 562.10 2400 ---- 574.00B 540.30A 574.00B 544.80 -27.20 572.00 5 2410 ---- 583.70B 551.40A 583.30B 554.60 -27.30 581.90 2420 ---- 593.60B 561.50A 593.20B 564.50 -27.30 591.80 2425 ---- 598.60B 564.90A 598.60B 569.40 -27.30 596.70 2430 ---- 603.60B 571.20A 603.50B 574.30 -27.40 601.70 2440 ---- 613.40B 580.90A 613.00B 584.20 -27.40 611.60 2450 ---- 623.50B 589.50A 623.50B 594.10 -27.50 621.60 2475 ---- 648.20B 614.20A 648.10B 618.80 -27.70 646.50 2500 ---- 673.30B 639.00A 673.30B 643.70 -27.80 671.50 2525 ---- 698.10B 663.80A 698.10B 668.50 -28.00 696.50 2550 ---- 723.00B 688.60A 722.80B 693.50 -28.00 721.50 2575 ---- 748.00B 713.40A 747.80B 718.50 -28.00 746.50 2600 ---- 773.00B 738.30A 773.00B 743.50 -28.00 771.50 2625 ---- 798.00B 763.30A 798.00B 768.50 -28.00 796.50 2700 ---- 872.50B 840.80A 872.50B 843.50 -28.00 871.50 2850 ---- 1022.40B 991.10A 1022.00B 993.50 -28.00 1021.50 2900 ---- 1072.40B 1041.20A 1072.00B 1043.50 -28.00 1071.50 3000 ---- 1172.20B 1141.30A 1171.80B 1143.50 -28.00 1171.50 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .70 -.10 .80 5000 1225 ---- ---- ---- ---- .80 -.10 .90 30 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1275 ---- ---- ---- ---- 1.10 -.10 1.20 75 1300 ---- ---- ---- ---- 1.40 UNCH 1.40 19 1325 ---- ---- ---- ---- 1.60 -.10 1.70 25 1350 ---- ---- ---- ---- 1.90 -.10 2.00 1375 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1390 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1400 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 102 1410 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1 1420 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1425 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 65 1430 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1440 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 1450 ---- ---- 3.70A 3.70A 3.70 -.40 4.10 301 1460 ---- ---- 4.00A 4.00A 4.00 -.40 4.40 1 1470 ---- ---- 4.30A 4.30A 4.30 -.40 4.70 1475 ---- ---- 4.50A 4.50A 4.40 -.50 4.90 1480 ---- ---- 4.60A 4.60A 4.60 -.40 5.00 1490 ---- ---- 5.00A 5.00A 5.00 -.40 5.40 1495 ---- ---- 5.20A 5.20A 5.10 -.50 5.60 1500 ---- ---- 5.30A 5.30A 5.30 -.60 5.90 6 1505 ---- ---- 5.50A 5.50A 5.50 -.60 6.10 1510 ---- ---- 5.70A 5.70A 5.70 -.60 6.30 1515 ---- ---- 5.90A 5.90A 5.90 -.70 6.60 1520 ---- ---- 6.10A 6.10A 6.20 -.60 6.80 1525 ---- ---- 6.30A 6.30A 6.40 -.70 7.10 1530 ---- ---- 6.60A 6.60A 6.60 -.80 7.40 1535 ---- ---- 6.80A 6.80A 6.90 -.80 7.70 1540 ---- ---- 7.00A 7.00A 7.10 -.90 8.00 1545 ---- ---- 7.30A 7.30A 7.40 -.90 8.30 1550 ---- ---- 7.60A 7.60A 7.70 -1.00 8.70 1555 ---- ---- 7.90A 7.90A 8.00 -1.00 9.00 1560 ---- ---- 8.30A 8.30A 8.30 -1.10 9.40 1565 ---- ---- 8.60A 8.60A 8.60 -1.20 9.80 1570 ---- ---- 8.80A 8.80A 8.90 -1.30 10.20 1575 ---- ---- 9.20A 9.20A 9.30 -1.30 1 10.60 1 1580 ---- ---- 9.60A 9.60A 9.60 -1.40 11.00 1585 ---- ---- 9.90A 9.90A 10.00 -1.50 11.50 1590 ---- ---- 10.30A 10.30A 10.40 -1.50 11.90 1595 ---- ---- 10.70A 10.70A 10.80 -1.60 12.40 1600 ---- ---- 11.10A 11.10A 11.20 -1.70 12.90 26 1605 ---- 13.50B 11.50A 13.50B 11.70 -1.70 13.40 1610 ---- ---- 11.90A 11.90A 12.10 -1.90 14.00 1615 ---- ---- 12.40A 12.40A 12.60 -2.00 14.60 1620 ---- ---- 12.90A 12.90A 13.10 -2.10 15.20 1625 ---- ---- 13.40A 13.40A 13.60 -2.20 15.80 1630 ---- 16.50B 13.90A 16.50B 14.20 -2.20 16.40 1635 ---- 17.20B 14.60A 14.60A 14.70 -2.40 1 17.10 1640 ---- 17.90B 15.10A 15.10A 15.30 -2.50 17.80 1 1645 ---- 18.60B 15.60A 18.60B 15.90 -2.60 18.50 1650 ---- 19.40B 16.20A 19.40B 16.60 -2.70 19.30 52 1655 ---- 20.20B 16.90A 20.20B 17.30 -2.80 20.10 1660 ---- 21.10B 17.50A 21.00B 17.90 -3.00 20.90 1 1665 ---- 21.90B 18.20A 21.80B 18.70 -3.00 21.70 1670 ---- 22.80B 18.90A 22.70B 19.40 -3.20 22.60 2 1675 ---- 23.70B 19.70A 23.70B 20.20 -3.40 23.60 15 1680 ---- 24.70B 20.50A 24.70B 21.00 -3.50 24.50 1685 ---- 25.80B 21.30A 25.80B 21.80 -3.70 25.50 7 1690 ---- 26.80B 22.10A 26.70B 22.70 -3.80 26.50 1695 ---- 27.90B 23.10A 27.90B 23.60 -4.00 27.60 1700 ---- 29.10B 23.90A 29.10B 24.60 -4.10 28.70 1 1705 ---- 30.30B 24.90A 30.30B 25.60 -4.30 29.90 1710 ---- 31.60B 25.90A 31.50B 26.60 -4.50 31.10 1715 ---- 32.80B 27.00A 32.80B 27.60 -4.80 32.40 1720 ---- 34.20B 28.00A 34.20B 28.70 -5.00 33.70 1725 ---- 35.60B 29.00A 35.60B 29.90 -5.10 35.00 100 1730 ---- 37.00B 30.20A 36.90B 31.10 -5.30 36.40 37 1735 ---- 38.50B 31.50A 38.40B 32.30 -5.50 37.80 1740 ---- 40.00B 32.60A 39.90B 33.60 -5.70 39.30 1745 ---- 41.50B 33.90A 41.50B 34.90 -6.00 40.90 1750 ---- 43.20B 35.20A 43.10B 36.20 -6.20 42.40 44 1755 ---- 44.90B 36.60A 44.90B 37.60 -6.50 44.10 1760 ---- 46.60B 38.00A 46.50B 39.10 -6.70 45.80 1765 ---- 48.30B 39.50A 48.30B 40.60 -6.90 47.50 1770 ---- 50.30B 41.10A 50.20B 42.20 -7.20 49.40 1775 ---- 52.10B 42.60A 52.10B 43.80 -7.40 51.20 52 1780 ---- 54.00B 44.30A 54.00B 45.40 -7.70 53.10 1 1785 ---- 56.00B 45.80A 56.00B 47.10 -8.00 55.10 1790 ---- 58.10B 47.50A 58.10B 48.90 -8.20 57.10 1795 ---- 60.30B 49.30A 60.20B 50.70 -8.50 59.20 1800 ---- 62.40B 51.10A 62.40B 52.60 -8.80 61.40 25 1805 ---- 64.80B 53.10A 64.70B 54.50 -9.10 63.60 1810 ---- 67.10B 55.00A 67.00B 56.50 -9.40 65.90 1815 ---- 69.40B 56.90A 69.30B 58.60 -9.60 68.20 1820 ---- 71.80B 58.90A 71.70B 60.70 -9.90 70.60 1825 ---- 74.20B 61.10A 74.10B 62.80 -10.20 73.00 4 1830 ---- 76.90B 63.30A 76.80B 65.00 -10.50 75.50 1835 ---- 79.50B 65.50A 79.40B 67.30 -10.80 78.10 1840 ---- 82.10B 67.70A 82.10B 69.60 -11.10 80.70 1 1845 ---- 84.70B 70.10A 84.70B 72.00 -11.30 83.30 1850 ---- 87.60B 72.40A 87.60B 74.40 -11.70 86.10 30 1855 ---- 90.30B 75.00A 90.30B 76.90 -11.90 88.80 1860 ---- 93.30B 77.50A 93.20B 79.40 -12.30 91.70 1865 ---- 96.20B 80.00A 96.10B 82.00 -12.60 94.60 1870 ---- 99.20B 82.60A 99.10B 84.70 -12.80 97.50 1875 ---- 102.20B 85.30A 102.10B 87.40 -13.10 100.50 1880 ---- 105.30B 88.00A 105.20B 90.10 -13.40 103.50 1885 ---- 108.40B 90.80A 108.30B 92.90 -13.70 106.60 1890 ---- 111.60B 93.60A 111.50B 95.80 -14.00 109.80 1895 ---- 114.70B 96.40A 114.70B 98.70 -14.30 113.00 1900 ---- 118.10B 99.30A 118.00B 101.70 -14.50 116.20 1905 ---- 121.30B 102.30A 121.30B 104.70 -14.80 119.50 1910 ---- 124.80B 105.40A 124.70B 107.80 -15.10 122.90 1915 ---- 128.00B 108.40A 127.90B 110.90 -15.40 126.30 1920 ---- 131.40B 111.60A 131.30B 114.10 -15.60 129.70 1925 ---- 134.70B 114.80A 134.70B 117.30 -15.90 133.20 1930 ---- 138.40B 118.00A 138.30B 120.60 -16.10 136.70 1935 ---- 142.00B 121.30A 141.90B 123.90 -16.30 140.20 1940 ---- 145.50B 124.60A 145.50B 127.20 -16.60 143.80 1945 ---- 149.10B 128.00A 149.10B 130.70 -16.80 147.50 1 1950 ---- 152.80B 131.30A 152.80B 134.10 -17.10 151.20 1955 ---- 156.50B 134.90A 156.50B 137.60 -17.30 154.90 1960 ---- 160.30B 138.40A 160.30B 141.10 -17.50 158.60 1965 ---- 164.10B 141.90A 164.10B 144.70 -17.70 162.40 1970 ---- 168.00B 145.50A 168.00B 148.30 -17.90 166.20 1975 ---- 171.80B 149.10A 171.80B 152.00 -18.10 170.10 1980 ---- 175.90B 152.80A 175.90B 155.70 -18.30 174.00 1985 ---- 180.00B 156.50A 180.00B 159.40 -18.50 177.90 2 1990 ---- 183.90B 160.20A 183.90B 163.20 -18.60 181.80 1 1995 ---- 187.90B 163.90A 187.80B 167.00 -18.80 185.80 1 2000 ---- 192.00B 167.70A 192.00B 170.80 -19.00 189.80 1 2005 ---- 196.00B 171.60A 195.90B 174.60 -19.30 193.90 1 2010 186.00 200.10B 175.40A 187.50B 178.50 -19.40 1 197.90 1 2015 ---- 204.20B 179.30A 204.10B 182.40 -19.60 202.00 1 2020 ---- 208.30B 183.20A 208.10B 186.40 -19.70 206.10 2 2025 ---- 212.20B 187.10A 212.20B 190.30 -20.00 210.30 4 2030 ---- 216.60B 191.10A 216.50B 194.30 -20.10 214.40 5 2035 ---- 220.70B 195.10A 220.70B 198.30 -20.30 218.60 2040 ---- 224.90B 199.10A 224.80B 202.40 -20.40 222.80 2045 ---- 229.10B 203.20A 229.10B 206.40 -20.60 227.00 1 2050 ---- 233.60B 207.20A 233.50B 210.50 -20.80 231.30 4 2055 ---- 237.80B 211.30A 237.70B 214.60 -21.00 235.60 2060 ---- 242.10B 215.40A 242.00B 218.80 -21.10 239.90 2065 ---- 246.20B 219.60A 246.20B 222.90 -21.30 244.20 2070 ---- 250.60B 223.70A 250.60B 227.10 -21.40 248.50 2075 ---- 254.90B 227.90A 254.90B 231.30 -21.50 252.80 2080 ---- 259.40B 232.10A 259.30B 235.50 -21.70 257.20 2085 ---- 263.80B 236.40A 263.70B 239.70 -21.90 261.60 2090 ---- 268.20B 240.60A 268.10B 244.00 -22.00 266.00 2095 ---- 272.60B 244.90A 272.50B 248.30 -22.10 270.40 2100 ---- 276.90B 249.20A 276.90B 252.60 -22.20 274.80 2105 ---- 281.50B 253.50A 281.40B 256.90 -22.30 279.20 2110 ---- 285.90B 257.80A 285.90B 261.20 -22.50 283.70 1 2115 ---- 290.30B 262.10A 290.30B 265.50 -22.70 288.20 1 2120 ---- 295.00B 266.50A 294.90B 269.90 -22.70 292.60 1 2125 ---- 299.50B 270.90A 299.40B 274.30 -22.80 297.10 1 2130 ---- 304.00B 275.30A 303.90B 278.70 -22.90 301.60 2135 ---- 308.40B 279.70A 308.40B 283.10 -23.10 306.20 1 2140 ---- 312.90B 284.10A 312.90B 287.50 -23.20 310.70 2145 ---- 317.50B 288.50A 317.40B 292.00 -23.20 315.20 1 2150 ---- 321.90B 293.00A 321.90B 296.40 -23.40 319.80 2 2155 ---- 326.60B 297.40A 326.50B 300.90 -23.40 324.30 2160 ---- 331.20B 301.90A 331.10B 305.40 -23.50 328.90 2 2165 ---- 335.60B 306.40A 335.30B 309.90 -23.60 333.50 2 2170 ---- 340.40B 310.90A 340.40B 314.40 -23.70 338.10 2 2175 ---- 345.00B 315.40A 345.00B 318.90 -23.80 342.70 3 2180 ---- 349.70B 319.90A 349.60B 323.40 -23.90 347.30 2185 ---- 354.30B 324.50A 354.20B 328.00 -23.90 351.90 2190 ---- 358.90B 329.00A 358.80B 332.50 -24.10 356.60 2195 ---- 363.60B 333.60A 363.40B 337.10 -24.10 361.20 2200 ---- 368.10B 338.20A 368.10B 341.70 -24.20 365.90 3 2205 ---- 372.80B 342.70A 372.80B 346.30 -24.20 370.50 2210 ---- 377.50B 347.30A 377.40B 350.90 -24.30 375.20 11 2215 ---- 382.20B 351.90A 382.10B 355.50 -24.40 379.90 2220 ---- 386.80B 356.60A 386.80B 360.10 -24.50 384.60 2225 ---- 391.60B 361.20A 391.50B 364.70 -24.60 389.30 1 2230 ---- 396.30B 365.80A 396.10B 369.30 -24.70 394.00 2 2235 ---- 400.80B 370.50A 400.60B 374.00 -24.70 398.70 1 2240 ---- 405.80B 375.10A 405.60B 378.60 -24.80 403.40 2 2245 ---- 410.30B 379.80A 409.90B 383.30 -24.80 408.10 3 2250 ---- 415.20B 384.40A 415.00B 387.90 -25.00 412.90 2255 ---- 419.90B 389.10A 419.90B 392.60 -25.00 417.60 2 2260 ---- 424.70B 393.80A 424.50B 397.30 -25.00 422.30 2265 ---- 429.50B 398.50A 429.30B 402.00 -25.10 427.10 2270 ---- 434.30B 403.20A 434.10B 406.70 -25.20 431.90 1 2275 ---- 438.80B 407.90A 438.50B 411.40 -25.20 436.60 2280 ---- 443.70B 412.60A 443.70B 416.10 -25.30 441.40 2 2290 ---- 453.30B 422.00A 453.10B 425.50 -25.50 451.00 2300 ---- 462.80B 431.50A 462.80B 435.00 -25.50 460.50 2310 ---- 472.40B 441.90A 472.40B 444.50 -25.70 470.20 2320 ---- 482.10B 451.40A 481.90B 454.00 -25.80 479.80 2325 ---- 486.70B 455.30A 486.30B 458.80 -25.80 484.60 2330 ---- 491.80B 461.00A 491.20B 463.50 -25.90 489.40 2 2340 ---- 501.10B 470.70A 501.10B 473.10 -26.00 499.10 2350 ---- 511.10B 479.20A 510.90B 482.70 -26.10 508.80 3 2360 ---- 520.80B 490.00A 520.60B 492.30 -26.20 518.50 2370 ---- 530.10B 499.50A 530.10B 502.00 -26.20 528.20 2375 ---- 535.40B 503.30A 535.20B 506.80 -26.30 533.10 5 2380 ---- 540.20B 509.10A 540.00B 511.60 -26.40 538.00 2400 ---- 559.50B 527.50A 559.00B 531.00 -26.50 557.50 1 2425 ---- 583.90B 551.70A 583.50B 555.30 -26.70 582.00 2450 ---- 608.60B 576.10A 608.60B 579.70 -26.80 606.50 2475 ---- 633.00B 600.50A 632.60B 604.20 -27.00 631.20 2500 ---- 657.60B 625.10A 657.60B 628.80 -27.10 655.90 2525 ---- 682.40B 649.60A 682.00B 653.40 -27.30 680.70 2550 678.30 707.20B 674.20A 680.10B 678.10 -27.50 15 705.60 2575 ---- 731.30B 698.90A 731.30B 702.90 -27.60 730.50 2700 ---- 856.70B 823.00A 856.20B 827.60 -27.90 855.50 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.00 UNCH 1.00 1225 ---- ---- ---- ---- 1.20 UNCH 1.20 1250 ---- ---- ---- ---- 1.40 UNCH 1.40 1275 ---- ---- ---- ---- 1.60 -.10 1.70 30 1300 ---- ---- ---- ---- 1.90 -.10 2.00 1325 ---- ---- ---- ---- 2.20 -.20 2.40 1350 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 40 1375 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 9 1390 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 1400 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 1410 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 1420 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 1425 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 30 1430 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 1 1440 ---- ---- 4.70A 4.70A 4.60 -.50 5.10 1450 ---- ---- 5.00A 5.00A 5.00 -.40 5.40 4 1460 ---- ---- 5.30A 5.30A 5.30 -.50 5.80 1470 ---- ---- 5.80A 5.80A 5.70 -.50 6.20 1475 ---- ---- 6.00A 6.00A 5.90 -.60 6.50 1480 ---- ---- 6.20A 6.20A 6.10 -.60 6.70 1490 ---- ---- 6.60A 6.60A 6.60 -.60 7.20 1495 ---- ---- 6.80A 6.80A 6.80 -.70 7.50 1500 ---- ---- 6.90A 6.90A 7.00 -.70 7.70 1505 ---- ---- 7.20A 7.20A 7.30 -.70 8.00 1510 ---- ---- 7.40A 7.40A 7.50 -.80 8.30 1515 ---- ---- 7.70A 7.70A 7.80 -.80 8.60 1520 ---- ---- 8.00A 8.00A 8.10 -.80 8.90 1 1525 ---- ---- 8.30A 8.30A 8.40 -.90 9.30 1 1530 ---- ---- 8.60A 8.60A 8.60 -1.00 9.60 31 1535 ---- ---- 8.90A 8.90A 9.00 -1.00 10.00 1540 ---- ---- 9.20A 9.20A 9.30 -1.00 10.30 1545 ---- ---- 9.40A 9.40A 9.60 -1.10 10.70 19 1550 ---- ---- 9.80A 9.80A 9.90 -1.20 11.10 13 1555 ---- ---- 10.10A 10.10A 10.30 -1.20 11.50 1560 ---- ---- 10.50A 10.50A 10.70 -1.30 12.00 36 1565 ---- ---- 10.90A 10.90A 11.00 -1.40 12.40 1570 ---- ---- 11.20A 11.20A 11.40 -1.50 12.90 1575 ---- ---- 11.80A 11.80A 11.80 -1.60 13.40 1580 ---- ---- 12.10A 12.10A 12.30 -1.60 13.90 1585 ---- ---- 12.50A 12.50A 12.70 -1.70 14.40 1590 ---- 15.00B 13.00A 13.00A 13.20 -1.70 14.90 1595 ---- ---- 13.40A 13.40A 13.60 -1.90 15.50 1600 ---- ---- 13.90A 13.90A 14.10 -2.00 16.10 708 1605 ---- ---- 14.50A 14.50A 14.70 -2.00 16.70 1610 ---- 17.40B 15.00A 15.00A 15.20 -2.10 17.30 1615 ---- ---- 15.50A 15.50A 15.80 -2.20 18.00 1620 ---- ---- 16.10A 16.10A 16.30 -2.40 18.70 1625 ---- ---- 16.60A 16.60A 16.90 -2.50 19.40 1630 ---- 20.20B 17.20A 17.20A 17.60 -2.50 20.10 1 1635 ---- 21.00B 18.00A 18.00A 18.20 -2.70 20.90 1640 ---- 21.80B 18.50A 18.50A 18.90 -2.80 21.70 1645 ---- 22.60B 19.20A 19.20A 19.60 -2.90 22.50 2 1650 ---- 23.60B 19.90A 23.60B 20.30 -3.10 23.40 63 1655 ---- 24.50B 20.70A 24.40B 21.10 -3.20 1 24.30 1660 ---- 25.30B 21.40A 21.40A 21.90 -3.30 25.20 3 1665 ---- 26.40B 22.30A 26.40B 22.70 -3.40 26.10 6 1670 ---- 27.40B 23.00A 27.40B 23.60 -3.50 27.10 2 1675 ---- 28.40B 24.00A 28.30B 24.40 -3.70 28.10 50 1680 ---- 29.50B 25.00A 29.40B 25.30 -3.90 29.20 1685 ---- 30.60B 25.80A 30.60B 26.30 -4.00 30.30 1690 ---- 31.80B 26.70A 31.70B 27.30 -4.20 31.50 1695 ---- 33.00B 27.70A 33.00B 28.30 -4.30 32.60 1700 ---- 34.20B 28.70A 34.20B 29.30 -4.50 33.80 141 1705 ---- 35.50B 29.80A 35.50B 30.40 -4.70 35.10 1710 ---- 36.90B 30.80A 36.80B 31.50 -4.90 36.40 1715 ---- 38.20B 31.90A 38.10B 32.70 -5.10 37.80 1720 ---- 39.60B 33.20A 39.50B 33.90 -5.20 39.10 1725 ---- 41.10B 34.20A 41.00B 35.10 -5.50 40.60 1730 ---- 42.60B 35.50A 42.40B 36.40 -5.70 42.10 1735 ---- 44.20B 36.80A 44.20B 37.70 -5.90 43.60 1740 ---- 45.80B 38.10A 45.70B 39.10 -6.10 45.20 1745 ---- 47.50B 39.60A 47.50B 40.50 -6.30 46.80 1750 ---- 49.20B 40.90A 49.20B 42.00 -6.50 48.50 64 1755 ---- 51.00B 42.50A 50.90B 43.50 -6.70 50.20 1760 ---- 52.80B 44.00A 52.70B 45.00 -7.00 52.00 1765 ---- 54.60B 45.40A 54.40B 46.60 -7.20 53.80 1770 ---- 56.60B 47.00A 56.50B 48.30 -7.40 55.70 3 1775 ---- 58.40B 48.80A 58.30B 50.00 -7.60 57.60 305 1780 ---- 60.60B 50.40A 60.60B 51.70 -7.90 59.60 1785 ---- 62.60B 52.30A 62.40B 53.50 -8.20 61.70 1790 ---- 64.80B 54.00A 64.70B 55.40 -8.40 63.80 1795 ---- 66.90B 55.80A 66.90B 57.30 -8.60 65.90 1800 ---- 69.20B 57.70A 69.20B 59.20 -8.90 68.10 483 1805 ---- 71.50B 59.70A 71.50B 61.20 -9.20 70.40 1810 ---- 73.80B 61.70A 73.80B 63.30 -9.40 72.70 1815 ---- 76.30B 63.70A 76.20B 65.40 -9.70 75.10 1820 ---- 78.70B 65.90A 78.70B 67.60 -9.90 77.50 1 1825 ---- 81.10B 68.00A 81.10B 69.80 -10.20 80.00 415 1830 ---- 83.80B 70.30A 83.80B 72.00 -10.50 82.50 1835 ---- 86.50B 72.50A 86.40B 74.40 -10.70 85.10 1840 ---- 89.10B 75.00A 89.00B 76.70 -11.00 87.70 1845 ---- 91.70B 77.20A 91.70B 79.20 -11.20 90.40 1850 ---- 94.60B 79.70A 94.50B 81.60 -11.60 93.20 20 20 1855 ---- 97.40B 82.20A 97.40B 84.10 -11.90 96.00 1860 ---- 100.30B 84.80A 100.20B 86.70 -12.10 98.80 1865 ---- 103.20B 87.20A 103.10B 89.30 -12.40 101.70 1870 ---- 106.20B 89.90A 106.10B 92.00 -12.60 104.60 1 1875 ---- 109.20B 92.60A 109.10B 94.70 -12.90 107.60 1880 ---- 112.30B 95.40A 112.20B 97.50 -13.20 110.70 1885 ---- 115.30B 98.20A 115.30B 100.30 -13.50 113.80 1890 ---- 118.60B 101.00A 118.50B 103.20 -13.70 116.90 1895 ---- 121.80B 103.90A 121.70B 106.10 -14.00 120.10 1900 ---- 125.00B 106.90A 124.90B 109.10 -14.20 123.30 10 1905 ---- 128.30B 109.70A 128.20B 112.10 -14.50 126.60 1 1910 ---- 131.60B 112.90A 131.50B 115.10 -14.80 129.90 1 1915 ---- 135.00B 115.90A 134.90B 118.30 -15.00 133.30 2 1920 ---- 138.40B 119.00A 138.30B 121.40 -15.30 136.70 1925 ---- 141.60B 122.20A 141.50B 124.60 -15.50 140.10 1930 ---- 145.10B 125.40A 144.90B 127.80 -15.80 143.60 1935 ---- 148.60B 128.70A 148.60B 131.10 -16.00 147.10 1940 ---- 152.20B 132.00A 152.20B 134.40 -16.20 150.60 1945 ---- 155.80B 135.30A 155.70B 137.80 -16.40 154.20 1950 ---- 159.50B 138.70A 159.50B 141.20 -16.70 157.90 1955 ---- 163.00B 142.10A 162.80B 144.60 -16.90 161.50 1960 ---- 166.80B 145.50A 166.80B 148.10 -17.10 165.20 1965 ---- 170.50B 149.00A 170.50B 151.60 -17.40 169.00 1970 ---- 174.30B 152.60A 174.30B 155.20 -17.50 172.70 1975 ---- 178.10B 156.10A 178.10B 158.70 -17.80 176.50 1980 ---- 181.90B 159.70A 181.60B 162.40 -17.90 180.30 1985 ---- 185.80B 163.40A 185.60B 166.00 -18.20 184.20 1990 ---- 189.90B 167.00A 189.80B 169.70 -18.40 188.10 1995 ---- 193.70B 170.70A 193.70B 173.40 -18.60 192.00 2000 ---- 197.80B 174.50A 197.70B 177.20 -18.70 195.90 2005 ---- 201.60B 178.20A 201.60B 181.00 -18.90 199.90 2010 ---- 205.60B 182.00A 205.60B 184.80 -19.10 203.90 2015 196.30 209.60B 185.80A 196.60B 188.60 -19.30 1 207.90 2020 199.90 213.70B 189.70A 201.60B 192.50 -19.50 2 212.00 2025 203.90 217.90B 193.60A 205.60B 196.40 -19.60 3 216.00 4 2030 207.60 221.90B 197.50A 209.60B 200.30 -19.80 1 220.10 2035 212.20 226.10B 201.40A 213.60B 204.30 -19.90 4 224.20 2040 ---- 230.10B 205.40A 230.10B 208.30 -20.10 228.40 2045 ---- 234.30B 209.40A 234.30B 212.30 -20.20 232.50 2050 ---- 238.70B 213.40A 238.50B 216.30 -20.40 236.70 1 2055 ---- 242.70B 217.40A 242.70B 220.40 -20.50 240.90 2060 ---- 247.00B 221.50A 247.00B 224.40 -20.70 245.10 2065 ---- 251.40B 225.50A 251.30B 228.50 -20.90 249.40 2070 ---- 255.60B 229.60A 255.60B 232.70 -20.90 253.60 2075 ---- 259.90B 233.80A 259.70B 236.80 -21.10 257.90 3 2080 ---- 264.20B 237.90A 264.20B 241.00 -21.20 262.20 2085 ---- 268.50B 242.10A 268.30B 245.20 -21.30 266.50 2090 ---- 272.70B 246.30A 272.70B 249.40 -21.40 270.80 2095 ---- 277.20B 250.50A 277.10B 253.60 -21.60 275.20 2100 ---- 281.60B 254.70A 281.50B 257.80 -21.70 279.50 2105 ---- 285.90B 258.90A 285.90B 262.10 -21.80 283.90 2110 ---- 290.20B 263.20A 290.20B 266.30 -22.00 288.30 2115 ---- 294.60B 267.40A 294.60B 270.60 -22.10 292.70 2120 ---- 298.90B 271.70A 298.90B 274.90 -22.20 297.10 2125 ---- 303.40B 276.00A 303.20B 279.20 -22.30 301.50 5 2130 ---- 307.80B 280.40A 307.80B 283.60 -22.40 306.00 2135 ---- 312.30B 284.70A 312.00B 287.90 -22.50 310.40 2140 ---- 317.00B 289.10A 316.90B 292.30 -22.60 314.90 2145 ---- 321.50B 293.40A 321.40B 296.70 -22.70 319.40 2150 ---- 326.00B 297.80A 325.90B 301.10 -22.80 323.90 3 2155 ---- 330.30B 302.20A 330.30B 305.50 -22.90 328.40 1 2160 ---- 335.00B 306.60A 334.90B 309.90 -23.00 332.90 2165 ---- 339.50B 311.10A 339.30B 314.30 -23.10 337.40 2170 ---- 343.90B 315.50A 343.90B 318.80 -23.10 341.90 2175 ---- 348.50B 320.00A 348.50B 323.20 -23.30 346.50 8 2180 ---- 353.00B 324.40A 352.90B 327.70 -23.30 351.00 2185 ---- 357.60B 328.90A 357.40B 332.20 -23.40 355.60 2190 ---- 362.20B 333.40A 362.00B 336.70 -23.50 360.20 2195 ---- 366.40B 337.90A 366.40B 341.20 -23.60 364.80 2200 ---- 371.40B 342.40A 371.40B 345.70 -23.70 369.40 8 2205 ---- 376.00B 346.90A 375.80B 350.20 -23.80 374.00 2210 ---- 380.60B 351.50A 380.40B 354.70 -23.90 378.60 2215 ---- 385.30B 356.00A 385.10B 359.30 -23.90 383.20 2 2220 ---- 389.90B 360.60A 389.70B 363.80 -24.00 387.80 1 2225 ---- 394.50B 365.10A 394.50B 368.40 -24.10 392.50 3 2230 ---- 399.20B 369.70A 399.10B 373.00 -24.10 397.10 2235 ---- 403.80B 374.30A 403.60B 377.60 -24.20 401.80 3 2240 ---- 408.20B 378.90A 407.80B 382.20 -24.20 406.40 2245 ---- 413.20B 383.50A 413.00B 386.80 -24.30 411.10 2250 ---- 417.80B 388.10A 417.60B 391.40 -24.40 415.80 2255 ---- 422.50B 392.70A 422.30B 396.00 -24.50 420.50 2260 ---- 427.20B 397.30A 427.00B 400.60 -24.60 425.20 2265 ---- 431.90B 402.00A 431.70B 405.30 -24.60 429.90 2270 ---- 436.60B 406.60A 436.40B 409.90 -24.70 434.60 2275 ---- 441.30B 411.30A 441.10B 414.50 -24.80 439.30 2280 ---- 446.00B 415.90A 445.80B 419.20 -24.80 444.00 2290 ---- 455.50B 425.30A 455.30B 428.50 -25.00 453.50 2300 ---- 465.00B 434.60A 464.80B 437.90 -25.10 463.00 2310 ---- 474.50B 444.00A 474.30B 447.30 -25.20 472.50 2 2320 ---- 483.80B 453.50A 483.80B 456.70 -25.30 482.00 2325 ---- 488.80B 458.20A 488.60B 461.40 -25.40 486.80 2330 ---- 493.60B 462.90A 493.40B 466.20 -25.40 491.60 2340 ---- 503.20B 472.40A 503.00B 475.60 -25.50 501.10 2350 ---- 512.80B 481.90A 512.60B 485.10 -25.60 510.70 2360 ---- 521.70B 492.40A 521.50B 494.60 -25.70 520.30 2370 ---- 531.90B 502.20A 531.70B 504.20 -25.80 530.00 2 2375 ---- 536.80B 505.70A 536.60B 508.90 -25.90 534.80 2 2380 ---- 541.60B 511.80A 541.40B 513.70 -25.90 539.60 1 2400 ---- 560.90B 529.60A 560.70B 532.90 -26.10 559.00 6 2425 ---- 585.20B 553.70A 585.00B 557.00 -26.30 583.30 2450 ---- 609.60B 577.90A 609.40B 581.20 -26.40 607.60 1 2475 ---- 633.90B 602.10A 633.70B 605.50 -26.60 632.10 2500 ---- 657.80B 626.50A 657.80B 629.90 -26.80 656.70 3 2525 ---- 682.80B 650.90A 682.40B 654.30 -27.00 681.30 2550 ---- 707.40B 675.40A 707.00B 678.90 -27.10 706.00 2575 ---- 732.10B 699.90A 731.80B 703.50 -27.30 730.80 2600 ---- 756.50B 724.50A 756.50B 728.20 -27.40 755.60 3000 ---- ---- 1125.30A 1125.30A 1127.60 -27.90 1155.50 4000 ---- ---- 2127.30A 2127.30A 2127.60 -27.90 2155.50 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.30 -.10 1.40 2 1225 ---- ---- ---- ---- 1.50 -.10 1.60 1250 ---- ---- ---- ---- 1.80 -.10 1.90 1 1275 ---- ---- ---- ---- 2.10 -.10 2.20 1300 ---- ---- ---- ---- 2.40 -.20 2.60 1325 ---- ---- ---- ---- 2.80 -.20 3.00 1350 ---- ---- ---- ---- 3.30 -.20 3.50 10 1375 ---- ---- 4.00A 4.00A 3.80 -.30 4.10 21 1400 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 201 1410 ---- ---- 4.90A 4.90A 4.80 -.30 5.10 1420 ---- ---- 5.20A 5.20A 5.10 -.40 5.50 1425 ---- ---- 5.40A 5.40A 5.20 -.40 5.60 1430 ---- ---- 5.50A 5.50A 5.40 -.40 5.80 1440 ---- ---- 5.90A 5.90A 5.70 -.50 6.20 1450 ---- ---- 6.20A 6.20A 6.10 -.50 6.60 1460 ---- ---- 6.60A 6.60A 6.50 -.60 7.10 1470 ---- ---- 7.00A 7.00A 6.90 -.70 7.60 1475 ---- ---- 7.20A 7.20A 7.10 -.70 7.80 1480 ---- ---- 7.50A 7.50A 7.40 -.70 8.10 1490 ---- ---- 7.90A 7.90A 7.90 -.70 8.60 1500 ---- ---- 8.40A 8.40A 8.40 -.80 9.20 500 1505 ---- ---- 8.70A 8.70A 8.70 -.80 9.50 1510 ---- ---- 9.00A 9.00A 9.00 -.80 9.80 1515 ---- ---- 9.30A 9.30A 9.30 -.90 10.20 1520 ---- ---- 9.60A 9.60A 9.60 -.90 10.50 1525 ---- ---- 9.90A 9.90A 9.90 -1.00 10.90 15 1530 ---- ---- 10.20A 10.20A 10.20 -1.10 11.30 1535 ---- ---- 10.50A 10.50A 10.60 -1.00 11.60 1540 ---- ---- 10.90A 10.90A 10.90 -1.10 12.00 1545 ---- ---- 11.20A 11.20A 11.30 -1.10 12.40 1550 ---- ---- 11.60A 11.60A 11.70 -1.20 12.90 1150 1555 ---- ---- 12.00A 12.00A 12.10 -1.20 13.30 1560 ---- ---- 12.40A 12.40A 12.50 -1.30 13.80 2 1565 ---- ---- 12.80A 12.80A 12.90 -1.40 14.30 1570 ---- 14.80B 13.20A 13.20A 13.30 -1.40 14.70 1575 ---- ---- 13.70A 13.70A 13.80 -1.50 15.30 25 1580 ---- 15.90B 14.10A 14.10A 14.30 -1.50 15.80 1585 ---- 16.40B 14.60A 16.40B 14.70 -1.60 16.30 1590 ---- 17.00B 15.00A 15.00A 15.20 -1.70 16.90 1595 ---- ---- 15.50A 15.50A 15.80 -1.70 17.50 1600 ---- ---- 16.10A 16.10A 16.30 -1.80 18.10 503 1605 ---- 18.90B 16.60A 18.90B 16.80 -1.90 18.70 1610 ---- 19.50B 17.20A 17.20A 17.40 -2.00 19.40 1615 ---- 20.30B 17.70A 20.30B 18.00 -2.10 20.10 1620 ---- 20.90B 18.30A 18.30A 18.60 -2.20 20.80 1625 ---- 21.70B 19.00A 21.60B 19.20 -2.30 21.50 1630 ---- 22.40B 19.60A 19.60A 19.90 -2.40 22.30 1635 ---- 23.20B 20.20A 23.20B 20.60 -2.50 23.10 1640 ---- 24.00B 21.00A 21.00A 21.30 -2.60 23.90 1645 ---- 25.00B 21.70A 25.00B 22.00 -2.70 24.70 1650 ---- 25.90B 22.40A 25.80B 22.70 -2.90 25.60 680 1655 ---- 26.80B 23.20A 26.80B 23.50 -3.00 26.50 1660 ---- 27.70B 24.00A 27.50B 24.30 -3.10 27.40 74 1665 ---- 28.60B 24.80A 28.60B 25.10 -3.30 28.40 1670 ---- 29.70B 25.70A 29.70B 26.00 -3.40 29.40 1675 ---- 30.70B 26.50A 30.70B 26.90 -3.50 30.40 80 1680 ---- 31.80B 27.40A 31.70B 27.80 -3.70 31.50 1685 ---- 32.90B 28.30A 32.80B 28.70 -3.90 32.60 1690 ---- 34.10B 29.20A 34.00B 29.70 -4.00 33.70 1695 ---- 35.30B 30.20A 35.20B 30.70 -4.20 34.90 1700 ---- 36.50B 31.20A 36.40B 31.80 -4.30 36.10 4 1705 ---- 37.70B 32.30A 37.70B 32.90 -4.40 37.30 10 1710 ---- 39.10B 33.50A 39.00B 34.00 -4.60 38.60 1715 ---- 40.40B 34.50A 40.20B 35.10 -4.90 40.00 1720 ---- 41.80B 35.70A 41.70B 36.30 -5.00 41.30 1725 ---- 43.30B 36.90A 43.20B 37.60 -5.10 42.70 1730 ---- 44.60B 38.10A 44.60B 38.80 -5.40 44.20 1735 ---- 46.20B 39.40A 46.20B 40.10 -5.60 45.70 1 1740 ---- 47.70B 40.70A 47.70B 41.50 -5.70 47.20 1745 ---- 49.30B 42.00A 49.30B 42.90 -5.90 48.80 1750 ---- 51.00B 43.50A 50.90B 44.30 -6.20 50.50 1755 ---- 52.80B 44.90A 52.80B 45.80 -6.30 52.10 1760 ---- 54.40B 46.40A 54.30B 47.30 -6.60 53.90 1765 ---- 56.00B 47.80A 56.00B 48.90 -6.70 55.60 1770 ---- 58.20B 49.40A 58.10B 50.50 -7.00 57.50 1775 ---- 60.10B 51.00A 60.00B 52.10 -7.20 59.30 1780 ---- 62.00B 52.60A 61.90B 53.80 -7.50 61.30 1785 ---- 64.00B 54.40A 64.00B 55.60 -7.60 63.20 1790 ---- 66.00B 56.10A 65.90B 57.40 -7.80 65.20 1795 ---- 68.10B 57.90A 68.00B 59.20 -8.10 67.30 1800 ---- 70.30B 59.70A 70.30B 61.10 -8.30 69.40 100 1805 ---- 72.50B 61.70A 72.40B 63.00 -8.60 71.60 1810 ---- 74.70B 63.60A 74.60B 65.00 -8.80 73.80 1815 ---- 76.90B 65.70A 76.90B 67.00 -9.00 76.00 1820 ---- 79.40B 67.50A 79.30B 69.10 -9.20 78.30 1825 ---- 81.70B 69.80A 81.70B 71.20 -9.50 80.70 1830 ---- 84.10B 71.80A 84.10B 73.40 -9.70 83.10 1835 ---- 86.70B 74.10A 86.60B 75.60 -10.00 85.60 1840 ---- 89.20B 76.40A 89.20B 77.90 -10.20 88.10 1845 ---- 91.80B 78.60A 91.70B 80.20 -10.40 90.60 24 1850 ---- 94.50B 80.80A 94.40B 82.50 -10.70 93.20 169 1855 ---- 97.20B 83.20A 97.10B 85.00 -10.90 95.90 20 1860 ---- 99.90B 85.80A 99.80B 87.40 -11.20 98.60 1865 ---- 102.70B 88.10A 102.60B 89.90 -11.50 101.40 1870 ---- 105.50B 90.80A 105.40B 92.50 -11.70 104.20 1 1875 ---- 108.40B 93.20A 108.30B 95.10 -11.90 107.00 1880 ---- 111.30B 95.80A 111.20B 97.70 -12.20 109.90 1885 ---- 114.00B 98.50A 113.90B 100.40 -12.40 112.80 1 1890 ---- 117.20B 101.10A 117.10B 103.20 -12.60 115.80 1 1895 ---- 120.20B 104.00A 120.20B 106.00 -12.90 118.90 1900 ---- 123.30B 106.60A 123.30B 108.80 -13.10 121.90 12 1905 ---- 126.50B 109.50A 126.40B 111.70 -13.40 125.10 1 1910 ---- 129.70B 112.50A 129.60B 114.60 -13.60 128.20 1915 ---- 132.70B 115.50A 132.70B 117.50 -13.90 131.40 1 1920 ---- 136.20B 118.40A 136.10B 120.60 -14.10 1 134.70 2 1925 ---- 139.30B 121.40A 139.30B 123.60 -14.30 137.90 1 1930 ---- 142.80B 124.50A 142.70B 126.70 -14.60 141.30 1 1935 ---- 146.20B 127.50A 146.10B 129.80 -14.80 144.60 1 1940 ---- 149.60B 130.70A 149.60B 133.00 -15.00 148.00 3 1945 ---- 152.70B 133.90A 152.70B 136.20 -15.30 151.50 2 1950 ---- 156.10B 137.20A 156.10B 139.50 -15.40 154.90 1955 ---- 159.70B 140.40A 159.60B 142.80 -15.70 158.50 1960 ---- 163.20B 143.70A 163.20B 146.10 -15.90 162.00 1965 ---- 166.90B 146.90A 166.70B 149.40 -16.20 165.60 1970 ---- 170.40B 150.40A 170.40B 152.80 -16.40 169.20 1975 ---- 174.10B 153.80A 173.90B 156.30 -16.50 172.80 1980 ---- 177.80B 157.20A 177.70B 159.70 -16.80 176.50 1985 ---- 181.50B 160.60A 181.30B 163.20 -17.00 180.20 1990 ---- 185.10B 164.30A 185.00B 166.80 -17.20 184.00 1995 ---- 189.10B 167.80A 189.00B 170.40 -17.30 187.70 2000 ---- 192.90B 171.40A 192.80B 174.00 -17.50 191.50 2005 ---- 196.70B 175.00A 196.60B 177.60 -17.70 195.30 2010 ---- 200.60B 178.70A 200.40B 181.20 -18.00 199.20 2015 ---- 204.40B 182.30A 204.40B 184.90 -18.20 203.10 2020 ---- 208.40B 186.00A 208.20B 188.70 -18.30 207.00 2025 ---- 212.30B 189.80A 212.20B 192.40 -18.50 210.90 2030 ---- 216.30B 193.50A 216.20B 196.20 -18.60 214.80 2035 ---- 220.30B 197.30A 220.10B 200.00 -18.80 218.80 2040 ---- 224.30B 201.10A 224.10B 203.80 -19.00 222.80 2045 ---- 228.10B 205.00A 227.80B 207.70 -19.10 226.80 2050 ---- 232.40B 208.80A 232.30B 211.50 -19.30 230.80 2055 ---- 236.40B 212.70A 236.30B 215.40 -19.50 234.90 2060 ---- 240.40B 216.70A 240.40B 219.40 -19.60 239.00 2065 ---- 244.70B 220.60A 244.60B 223.30 -19.80 243.10 2070 ---- 248.80B 224.60A 248.60B 227.30 -19.90 247.20 2075 ---- 252.70B 228.50A 252.50B 231.30 -20.10 251.40 2080 ---- 257.00B 232.60A 257.00B 235.30 -20.20 255.50 2085 ---- 261.30B 236.60A 261.20B 239.40 -20.30 259.70 2090 ---- 265.60B 240.60A 265.50B 243.40 -20.50 263.90 2095 ---- 269.80B 244.70A 269.60B 247.50 -20.60 268.10 2100 ---- 274.10B 248.80A 273.90B 251.60 -20.70 272.30 2105 ---- 278.30B 252.90A 278.20B 255.70 -20.90 276.60 2110 ---- 282.40B 257.00A 282.20B 259.90 -21.00 280.90 2115 ---- 286.90B 261.20A 286.80B 264.00 -21.10 285.10 2120 ---- 291.20B 265.30A 291.10B 268.20 -21.20 289.40 2125 ---- 295.50B 269.50A 295.50B 272.40 -21.30 293.70 2130 ---- 299.60B 273.70A 299.30B 276.60 -21.50 298.10 2135 ---- 304.20B 278.00A 304.10B 280.80 -21.60 302.40 2140 ---- 308.50B 282.20A 308.50B 285.10 -21.70 306.80 2145 ---- 312.90B 286.40A 312.90B 289.30 -21.80 311.10 2150 ---- 317.30B 290.70A 317.30B 293.60 -21.90 315.50 2155 ---- 321.70B 295.00A 321.50B 297.90 -22.00 319.90 2160 ---- 326.10B 299.30A 325.90B 302.20 -22.10 324.30 2165 ---- 330.60B 303.60A 330.40B 306.50 -22.20 328.70 2170 ---- 335.00B 307.90A 334.90B 310.90 -22.30 333.20 2175 ---- 339.40B 312.30A 339.30B 315.20 -22.40 337.60 2180 ---- 343.90B 316.60A 343.80B 319.60 -22.50 342.10 2185 ---- 348.40B 321.00A 348.40B 323.90 -22.60 346.50 2190 ---- 352.90B 325.40A 352.90B 328.30 -22.70 351.00 2195 ---- 357.40B 329.80A 357.20B 332.70 -22.80 355.50 2200 ---- 361.90B 334.20A 361.90B 337.10 -22.90 360.00 7 2205 ---- 366.40B 338.60A 366.20B 341.50 -23.00 364.50 2210 ---- 370.90B 343.00A 370.90B 346.00 -23.00 369.00 2215 ---- 375.20B 347.50A 374.90B 350.40 -23.10 373.50 2220 ---- 380.00B 351.90A 379.90B 354.90 -23.20 378.10 2225 ---- 384.40B 356.40A 384.20B 359.30 -23.30 382.60 2230 ---- 388.60B 360.90A 388.60B 363.80 -23.40 387.20 2235 ---- 393.20B 365.40A 393.20B 368.30 -23.40 391.70 2240 ---- 398.10B 369.90A 397.90B 372.80 -23.50 396.30 2245 ---- 402.60B 374.40A 402.40B 377.30 -23.60 400.90 2250 ---- 407.30B 378.90A 407.10B 381.80 -23.70 405.50 1 2255 ---- 411.80B 383.40A 411.60B 386.30 -23.80 410.10 2260 ---- 416.40B 387.90A 416.20B 390.90 -23.80 414.70 2265 ---- 421.10B 392.50A 420.90B 395.40 -23.90 419.30 2270 ---- 425.50B 397.00A 425.10B 400.00 -23.90 423.90 2275 ---- 430.30B 401.60A 430.10B 404.50 -24.10 428.60 2 2280 ---- 435.00B 406.20A 434.80B 409.10 -24.10 433.20 2290 ---- 444.00B 415.30A 444.00B 418.30 -24.20 442.50 1 2300 ---- 453.60B 424.50A 453.40B 427.40 -24.40 451.80 2310 ---- 462.90B 433.80A 462.70B 436.70 -24.50 461.20 1 2320 ---- 472.30B 443.00A 472.10B 445.90 -24.60 470.50 2325 ---- 477.00B 447.70A 476.80B 450.60 -24.60 475.20 2330 ---- 481.70B 452.30A 481.50B 455.20 -24.70 479.90 2340 ---- 491.10B 461.60A 490.90B 464.50 -24.90 489.40 2350 ---- 500.60B 471.00A 500.40B 473.90 -24.90 498.80 2360 ---- 509.40B 480.30A 509.40B 483.30 -25.00 508.30 2370 ---- 519.60B 489.70A 519.40B 492.60 -25.20 517.80 2375 ---- 524.10B 494.40A 523.80B 497.40 -25.10 522.50 2380 ---- 529.10B 499.10A 528.90B 502.10 -25.20 527.30 2400 ---- 548.30B 518.00A 548.10B 521.00 -25.40 546.40 2425 ---- 571.90B 541.80A 571.60B 544.70 -25.70 570.40 2450 ---- 596.20B 565.60A 596.00B 568.60 -25.90 594.50 2475 ---- 620.30B 589.60A 620.10B 592.60 -26.10 618.70 2490 ---- 634.60B 605.40A 634.60B 607.00 -26.20 633.20 2500 ---- 643.90B 613.60A 643.90B 616.70 -26.20 642.90 2525 ---- 668.70B 637.80A 668.20B 640.90 -26.40 667.30 2550 ---- 693.20B 662.00A 692.80B 665.10 -26.70 691.80 2575 ---- 717.50B 686.40A 717.40B 689.50 -26.80 716.30 3000 ---- ---- 1110.50A 1110.50A 1111.90 -28.00 1139.90 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 1.90 UNCH 1.90 44 1225 ---- ---- ---- ---- 2.10 -.10 2.20 1250 ---- ---- ---- ---- 2.50 -.10 2.60 1275 ---- ---- ---- ---- 2.80 -.20 3.00 1300 ---- ---- ---- ---- 3.20 -.20 3.40 1325 ---- ---- ---- ---- 3.70 -.30 4.00 1350 ---- ---- 4.50A 4.50A 4.30 -.30 4.60 20 1375 ---- ---- 5.20A 5.20A 4.90 -.40 5.30 16 1400 ---- ---- 5.90A 5.90A 5.70 -.50 6.20 25 1410 ---- ---- 6.20A 6.20A 6.00 -.50 6.50 1420 ---- ---- 6.60A 6.60A 6.40 -.50 6.90 1425 ---- ---- 6.80A 6.80A 6.60 -.50 7.10 1430 ---- ---- 7.10A 7.10A 6.80 -.60 7.40 1440 ---- ---- 7.50A 7.50A 7.20 -.60 7.80 1450 ---- ---- 7.80A 7.80A 7.60 -.70 8.30 42 1460 ---- ---- 8.40A 8.40A 8.10 -.70 8.80 1470 ---- ---- 8.90A 8.90A 8.60 -.80 9.40 1475 ---- ---- 9.10A 9.10A 8.90 -.80 9.70 1480 ---- ---- 9.40A 9.40A 9.10 -.90 10.00 1490 ---- ---- 9.90A 9.90A 9.70 -.90 10.60 1500 ---- ---- 10.50A 10.50A 10.30 -1.00 11.30 1505 ---- ---- 10.90A 10.90A 10.70 -1.00 11.70 1510 ---- ---- 11.20A 11.20A 11.00 -1.10 12.10 1515 ---- ---- 11.50A 11.50A 11.40 -1.10 12.50 1520 ---- ---- 11.90A 11.90A 11.70 -1.10 12.80 1525 ---- ---- 12.20A 12.20A 12.10 -1.20 13.30 1530 ---- ---- 12.70A 12.70A 12.50 -1.20 13.70 1535 ---- ---- 13.00A 13.00A 12.90 -1.20 14.10 1540 ---- ---- 13.40A 13.40A 13.30 -1.30 14.60 1545 ---- ---- 13.80A 13.80A 13.70 -1.30 15.00 1550 ---- ---- 14.20A 14.20A 14.10 -1.40 15.50 2 1555 ---- ---- 14.70A 14.70A 14.60 -1.40 16.00 1560 ---- ---- 15.20A 15.20A 15.10 -1.50 16.60 420 1565 ---- ---- 15.70A 15.70A 15.50 -1.60 17.10 1570 ---- ---- 16.10A 16.10A 16.00 -1.60 17.60 1575 ---- ---- 16.60A 16.60A 16.60 -1.60 18.20 1580 ---- ---- 17.20A 17.20A 17.10 -1.70 18.80 1585 ---- ---- 17.70A 17.70A 17.60 -1.80 19.40 1590 ---- ---- 18.20A 18.20A 18.20 -1.90 20.10 1595 ---- ---- 18.80A 18.80A 18.80 -1.90 20.70 1600 ---- ---- 19.30A 19.30A 19.40 -2.00 21.40 1605 ---- ---- 20.00A 20.00A 20.00 -2.10 22.10 1610 ---- ---- 20.70A 20.70A 20.60 -2.20 22.80 1615 ---- 23.60B 21.20A 21.20A 21.30 -2.20 23.50 1620 ---- 24.40B 21.90A 21.90A 22.00 -2.30 24.30 1625 ---- 25.20B 22.60A 22.60A 22.70 -2.40 25.10 1630 ---- 26.00B 23.30A 23.30A 23.40 -2.50 25.90 1635 ---- 26.90B 24.20A 24.20A 24.20 -2.60 26.80 1640 ---- 27.80B 24.80A 24.80A 24.90 -2.80 27.70 1645 ---- 28.70B 25.60A 28.70B 25.70 -2.90 28.60 1650 ---- 29.70B 26.40A 26.40A 26.60 -2.90 29.50 1655 ---- 30.70B 27.20A 30.60B 27.40 -3.10 30.50 1660 28.00 31.70B 28.00 28.00 28.30 -3.20 1 31.50 1665 ---- 32.80B 29.00A 32.80B 29.20 -3.30 32.50 1670 ---- 33.80B 29.80A 33.70B 30.10 -3.40 33.50 1675 ---- 34.90B 30.80A 34.80B 31.10 -3.50 34.60 1680 ---- 36.10B 31.80A 36.00B 32.10 -3.70 35.80 1685 ---- 37.30B 32.90A 37.20B 33.10 -3.80 36.90 1690 ---- 38.40B 33.90A 38.30B 34.20 -3.90 38.10 1695 ---- 39.80B 35.00A 39.80B 35.30 -4.10 39.40 1700 ---- 41.10B 35.90A 41.00B 36.40 -4.20 40.60 3 1705 ---- 42.50B 37.20A 42.40B 37.50 -4.40 41.90 1710 ---- 43.70B 38.30A 43.60B 38.70 -4.60 43.30 1715 ---- 45.30B 39.50A 45.30B 40.00 -4.70 44.70 1720 ---- 46.60B 40.70A 46.50B 41.20 -4.90 46.10 1725 ---- 48.20B 42.00A 48.20B 42.50 -5.10 47.60 1730 ---- 49.70B 43.30A 49.70B 43.90 -5.20 49.10 1735 ---- 51.40B 44.60A 51.30B 45.30 -5.40 50.70 1740 ---- 53.00B 46.10A 53.00B 46.70 -5.60 52.30 1745 ---- 54.50B 47.50A 54.50B 48.10 -5.90 54.00 1750 ---- 56.40B 48.90A 56.30B 49.60 -6.10 55.70 1755 ---- 58.10B 50.50A 58.10B 51.20 -6.20 57.40 1760 ---- 60.00B 52.20A 59.90B 52.80 -6.40 59.20 1765 ---- 61.80B 53.60A 61.60B 54.40 -6.60 61.00 1770 ---- 63.70B 55.30A 63.50B 56.10 -6.80 62.90 1775 ---- 65.70B 57.10A 65.60B 57.80 -7.00 64.80 1780 ---- 67.60B 58.60A 67.60B 59.60 -7.20 66.80 1785 ---- 69.70B 60.40A 69.60B 61.40 -7.40 68.80 1790 ---- 71.80B 62.40A 71.70B 63.20 -7.70 70.90 1795 ---- 73.90B 64.20A 73.80B 65.10 -7.90 73.00 1800 ---- 76.00B 66.00A 76.00B 67.00 -8.20 75.20 1805 ---- 78.30B 68.00A 78.10B 69.00 -8.40 77.40 1810 ---- 80.60B 69.90A 80.50B 71.10 -8.60 79.70 1815 ---- 82.80B 72.10A 82.70B 73.10 -8.90 82.00 1820 ---- 85.30B 74.10A 85.20B 75.20 -9.10 84.30 1 1825 ---- 87.60B 76.20A 87.50B 77.40 -9.30 86.70 1830 ---- 90.20B 78.40A 90.10B 79.60 -9.60 89.20 1835 ---- 92.50B 80.60A 92.40B 81.90 -9.80 91.70 1840 ---- 95.10B 83.10A 95.10B 84.20 -10.00 94.20 210 1845 ---- 97.90B 85.40A 97.80B 86.50 -10.30 96.80 1850 93.00 100.40B 87.70A 87.70A 88.90 -10.50 1 99.40 1855 ---- 103.20B 90.00A 103.10B 91.40 -10.70 102.10 1860 ---- 106.00B 92.40A 105.90B 93.80 -11.00 104.80 1865 ---- 108.80B 95.10A 108.70B 96.40 -11.20 107.60 1870 ---- 111.60B 97.60A 111.50B 98.90 -11.50 110.40 1875 ---- 114.50B 100.20A 114.40B 101.60 -11.60 113.20 1880 ---- 117.40B 102.80A 117.30B 104.20 -11.90 116.10 1885 ---- 120.30B 105.50A 120.20B 106.90 -12.20 119.10 1890 ---- 123.30B 108.10A 123.20B 109.70 -12.40 122.10 1895 ---- 126.20B 110.90A 126.20B 112.50 -12.60 125.10 1900 ---- 129.50B 113.70A 129.40B 115.30 -12.80 128.10 1905 ---- 132.60B 116.50A 132.50B 118.20 -13.10 131.30 1910 ---- 135.70B 119.50A 135.60B 121.10 -13.30 134.40 1915 ---- 138.90B 122.50A 138.80B 124.10 -13.50 137.60 1920 ---- 142.20B 125.40A 142.10B 127.10 -13.70 140.80 1925 ---- 145.40B 128.40A 145.30B 130.10 -14.00 144.10 1930 ---- 148.70B 131.60A 148.60B 133.20 -14.20 147.40 1935 ---- 152.10B 134.70A 152.00B 136.30 -14.40 150.70 1940 ---- 155.50B 137.80A 155.40B 139.50 -14.60 154.10 1945 ---- 158.90B 140.90A 158.80B 142.60 -14.90 157.50 1950 ---- 162.30B 144.10A 162.20B 145.90 -15.00 160.90 1955 ---- 165.30B 147.30A 165.10B 149.10 -15.30 164.40 1960 ---- 168.80B 150.60A 168.70B 152.40 -15.50 167.90 1965 ---- 172.30B 154.00A 172.10B 155.80 -15.60 171.40 1970 ---- 175.90B 157.20A 175.70B 159.20 -15.80 175.00 1975 ---- 179.40B 160.50A 179.20B 162.60 -16.00 178.60 1980 ---- 183.00B 164.00A 182.90B 166.00 -16.20 182.20 1985 ---- 186.90B 167.40A 186.70B 169.50 -16.40 185.90 1990 ---- 190.40B 171.10A 190.40B 173.00 -16.60 189.60 1995 ---- 194.20B 174.70A 193.90B 176.50 -16.80 193.30 2000 ---- 197.60B 178.20A 197.60B 180.10 -16.90 197.00 2005 ---- 201.60B 181.80A 201.60B 183.70 -17.10 200.80 2010 ---- 205.10B 185.40A 205.10B 187.30 -17.30 204.60 2015 ---- 209.30B 189.00A 209.30B 191.00 -17.40 208.40 2020 ---- 213.30B 192.70A 213.30B 194.60 -17.70 212.30 2025 ---- 217.30B 196.40A 217.10B 198.40 -17.70 216.10 2030 ---- 221.00B 200.10A 221.00B 202.10 -17.90 220.00 2035 ---- 225.10B 203.80A 225.00B 205.90 -18.00 223.90 2040 ---- 228.70B 207.60A 228.70B 209.60 -18.30 227.90 2045 ---- 233.00B 211.40A 233.00B 213.50 -18.30 231.80 2050 ---- 237.10B 215.20A 236.90B 217.30 -18.50 235.80 2055 ---- 240.90B 219.10A 240.70B 221.10 -18.70 239.80 2060 ---- 244.80B 222.90A 244.80B 225.00 -18.90 243.90 2065 ---- 248.60B 226.80A 248.60B 228.90 -19.00 247.90 2070 ---- 253.10B 230.70A 252.80B 232.90 -19.10 252.00 2075 ---- 257.40B 234.70A 257.30B 236.80 -19.30 256.10 2080 ---- 261.20B 238.60A 261.00B 240.80 -19.40 260.20 2085 ---- 265.70B 242.60A 265.50B 244.80 -19.50 264.30 2090 ---- 269.90B 246.60A 269.70B 248.80 -19.70 268.50 2095 ---- 274.00B 250.60A 273.80B 252.80 -19.80 272.60 2100 ---- 278.20B 254.70A 278.20B 256.90 -19.90 276.80 2105 ---- 282.50B 258.70A 282.30B 260.90 -20.10 281.00 2110 ---- 286.70B 262.80A 286.50B 265.00 -20.20 285.20 2115 ---- 291.00B 266.90A 290.80B 269.10 -20.30 289.40 2120 ---- 295.00B 271.00A 295.00B 273.20 -20.50 293.70 2125 ---- 299.30B 275.10A 299.30B 277.40 -20.50 297.90 2130 ---- 303.60B 279.30A 303.30B 281.50 -20.70 302.20 2135 ---- 307.70B 283.40A 307.70B 285.70 -20.80 306.50 2140 ---- 311.90B 287.60A 311.70B 289.90 -20.90 310.80 2145 ---- 316.70B 291.80A 316.50B 294.10 -21.00 315.10 2150 ---- 321.10B 296.00A 320.90B 298.30 -21.20 319.50 2155 ---- 324.70B 300.20A 324.70B 302.50 -21.30 323.80 2160 ---- 329.60B 304.50A 329.30B 306.80 -21.40 328.20 2165 ---- 333.90B 308.70A 333.60B 311.00 -21.50 332.50 2170 ---- 338.30B 313.00A 338.20B 315.30 -21.60 336.90 2175 ---- 342.40B 317.30A 342.40B 319.60 -21.70 341.30 2180 ---- 347.30B 321.60A 347.10B 323.90 -21.80 345.70 2185 ---- 351.60B 325.90A 351.20B 328.20 -21.90 350.10 2190 ---- 356.20B 330.20A 356.00B 332.50 -22.10 354.60 2195 ---- 360.70B 334.60A 360.50B 336.90 -22.10 359.00 2200 ---- 364.90B 338.90A 364.90B 341.20 -22.30 363.50 2205 ---- 369.40B 343.30A 369.00B 345.60 -22.30 367.90 2210 ---- 374.10B 347.70A 373.90B 350.00 -22.40 372.40 2215 ---- 378.60B 352.10A 378.40B 354.40 -22.50 376.90 2220 ---- 383.10B 356.50A 382.90B 358.80 -22.60 381.40 2225 ---- 387.60B 360.90A 387.40B 363.20 -22.70 385.90 2230 ---- 391.80B 365.30A 391.70B 367.60 -22.80 390.40 2235 ---- 396.60B 369.70A 396.40B 372.00 -22.90 394.90 2240 ---- 401.10B 374.20A 400.90B 376.50 -22.90 399.40 2245 ---- 405.60B 378.60A 405.40B 380.90 -23.10 404.00 2250 ---- 410.00B 383.10A 409.80B 385.40 -23.10 408.50 2255 ---- 414.50B 387.60A 414.30B 389.90 -23.20 413.10 2260 ---- 418.70B 392.10A 418.70B 394.40 -23.30 417.70 2265 ---- 423.60B 396.50A 423.40B 398.90 -23.30 422.20 2270 ---- 428.10B 401.00A 427.90B 403.40 -23.40 426.80 2275 ---- 432.80B 405.60A 432.60B 407.90 -23.50 431.40 2280 ---- 437.40B 410.10A 437.20B 412.40 -23.60 436.00 2290 ---- 446.20B 419.20A 446.20B 421.50 -23.70 445.20 2300 ---- 455.90B 428.30A 455.70B 430.60 -23.80 454.40 2310 ---- 464.80B 437.40A 464.80B 439.70 -24.00 463.70 2320 ---- 474.40B 446.60A 474.20B 448.90 -24.10 473.00 2325 ---- 478.80B 451.20A 478.80B 453.50 -24.20 477.70 2330 ---- 483.80B 455.80A 483.60B 458.10 -24.20 482.30 2340 ---- 493.10B 465.00A 492.90B 467.30 -24.40 491.70 2350 ---- 502.50B 474.20A 502.30B 476.60 -24.50 501.10 2360 ---- 511.80B 483.50A 511.60B 485.90 -24.60 510.50 2370 ---- 521.20B 492.80A 521.00B 495.20 -24.70 519.90 2375 ---- 525.70B 497.50A 525.50B 499.90 -24.70 524.60 2380 ---- 530.70B 502.20A 530.50B 504.50 -24.80 529.30 2400 ---- 549.60B 520.90A 549.30B 523.30 -25.00 548.30 2425 ---- 573.10B 544.50A 573.00B 546.90 -25.20 572.10 2450 ---- 597.40B 568.10A 597.20B 570.60 -25.40 596.00 2475 ---- 621.30B 591.90A 621.10B 594.40 -25.60 620.00 2500 ---- 645.40B 615.80A 645.20B 618.40 -25.80 644.20 2525 ---- 669.50B 639.80A 669.20B 642.40 -26.00 668.40 2550 ---- 693.80B 663.90A 693.60B 666.60 -26.10 692.70 2575 ---- 718.00B 688.10A 717.90B 690.80 -26.40 717.20 2650 ---- 791.20B 761.00A 761.00A 764.10 -26.80 790.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.20 -.20 2.40 1250 ---- ---- ---- ---- 2.60 -.20 2.80 1275 ---- ---- ---- ---- 3.10 -.20 3.30 1300 ---- ---- ---- ---- 3.60 -.30 3.90 1325 ---- ---- ---- ---- 4.20 -.30 4.50 1350 ---- ---- ---- ---- 4.90 -.30 5.20 1375 ---- ---- ---- ---- 5.70 -.40 6.10 1400 ---- ---- ---- ---- 6.50 -.50 7.00 1420 ---- ---- ---- ---- 7.40 -.50 7.90 1425 ---- ---- ---- ---- 7.60 -.50 8.10 1430 ---- ---- ---- ---- 7.80 -.50 8.30 1440 ---- ---- ---- ---- 8.20 -.60 8.80 1450 ---- ---- ---- ---- 8.70 -.60 9.30 1460 ---- ---- ---- ---- 9.20 -.70 9.90 1470 ---- ---- ---- ---- 9.80 -.70 10.50 1475 ---- ---- ---- ---- 10.10 -.70 10.80 1480 ---- ---- ---- ---- 10.40 -.70 11.10 1490 ---- ---- ---- ---- 11.00 -.80 11.80 1500 ---- ---- ---- ---- 11.60 -.90 12.50 1510 ---- ---- ---- ---- 12.30 -.90 13.20 1515 ---- ---- ---- ---- 12.70 -.90 13.60 1520 ---- ---- ---- ---- 13.10 -.90 14.00 1525 ---- ---- ---- ---- 13.50 -1.00 14.50 1530 ---- ---- ---- ---- 13.90 -1.00 14.90 1535 ---- ---- 15.30A 15.30A 14.30 -1.10 15.40 1540 ---- ---- 15.70A 15.70A 14.70 -1.10 15.80 1545 ---- ---- 16.20A 16.20A 15.10 -1.20 16.30 1550 ---- ---- 16.60A 16.60A 15.60 -1.20 16.80 1555 ---- ---- 17.10A 17.10A 16.00 -1.40 17.40 1560 ---- ---- 17.50A 17.50A 16.50 -1.40 17.90 1565 ---- ---- 18.00A 18.00A 17.00 -1.40 18.40 1570 ---- ---- 18.50A 18.50A 17.50 -1.50 19.00 1575 ---- ---- 19.10A 19.10A 18.10 -1.50 19.60 1580 ---- ---- 19.60A 19.60A 18.60 -1.60 20.20 1585 ---- ---- 20.10A 20.10A 19.20 -1.60 20.80 1590 ---- ---- 20.70A 20.70A 19.70 -1.80 21.50 1595 ---- ---- 21.30A 21.30A 20.30 -1.80 22.10 1600 ---- ---- 21.90A 21.90A 20.90 -1.90 22.80 1605 ---- ---- 22.50A 22.50A 21.60 -1.90 23.50 1610 ---- ---- 23.20A 23.20A 22.20 -2.10 24.30 1615 ---- ---- 23.90A 23.90A 22.90 -2.10 25.00 1620 ---- ---- 24.50A 24.50A 23.60 -2.20 25.80 1625 ---- ---- 25.20A 25.20A 24.30 -2.30 26.60 1630 ---- ---- 26.00A 26.00A 25.00 -2.40 27.40 1635 ---- ---- 26.70A 26.70A 25.80 -2.40 28.20 1640 ---- ---- 27.50A 27.50A 26.60 -2.50 29.10 1645 ---- ---- 28.30A 28.30A 27.40 -2.60 30.00 1650 ---- ---- 29.10A 29.10A 28.20 -2.70 30.90 1655 ---- ---- 29.90A 29.90A 29.00 -2.80 1 31.80 1660 30.50 30.50 30.50 30.50 29.90 -2.90 1 32.80 1665 ---- ---- 31.70A 31.70A 30.80 -3.00 33.80 1670 ---- ---- 32.60A 32.60A 31.80 -3.10 34.90 1675 ---- ---- 33.60A 33.60A 32.70 -3.20 35.90 1680 ---- ---- 34.50A 34.50A 33.70 -3.30 37.00 1685 ---- ---- 35.50A 35.50A 34.70 -3.50 38.20 1690 ---- ---- 36.60A 36.60A 35.80 -3.50 39.30 1695 ---- ---- 37.60A 37.60A 36.90 -3.60 40.50 1700 ---- ---- 38.70A 38.70A 38.00 -3.80 41.80 1705 ---- ---- 39.90A 39.90A 39.10 -4.00 43.10 1710 ---- ---- 41.00A 41.00A 40.30 -4.10 44.40 1715 ---- ---- 42.20A 42.20A 41.50 -4.30 45.80 1720 ---- ---- 43.40A 43.40A 42.80 -4.40 47.20 1725 ---- ---- 44.70A 44.70A 44.10 -4.50 48.60 1730 ---- ---- 46.00A 46.00A 45.40 -4.70 50.10 1735 ---- ---- 47.30A 47.30A 46.80 -4.80 51.60 1740 ---- ---- 48.70A 48.70A 48.10 -5.10 53.20 1745 ---- ---- 50.10A 50.10A 49.60 -5.20 54.80 1750 ---- ---- 51.50A 51.50A 51.10 -5.40 56.50 1755 ---- ---- 53.00A 53.00A 52.60 -5.60 58.20 1760 ---- ---- 54.50A 54.50A 54.10 -5.80 59.90 1765 ---- ---- 56.00A 56.00A 55.70 -6.00 61.70 1770 ---- ---- 57.60A 57.60A 57.30 -6.20 63.50 1775 ---- ---- 59.30A 59.30A 59.00 -6.40 65.40 1780 ---- ---- 60.90A 60.90A 60.70 -6.60 67.30 1785 ---- ---- 62.60A 62.60A 62.50 -6.70 69.20 1790 ---- ---- 64.40A 64.40A 64.30 -6.90 71.20 1795 ---- ---- 66.20A 66.20A 66.10 -7.20 73.30 1800 ---- ---- 68.00A 68.00A 68.00 -7.40 75.40 1805 ---- ---- 69.90A 69.90A 69.90 -7.60 77.50 1810 ---- ---- 71.80A 71.80A 71.80 -7.90 79.70 1815 ---- ---- 73.90A 73.90A 73.80 -8.10 81.90 1820 ---- ---- 75.90A 75.90A 75.90 -8.30 84.20 1825 ---- ---- 78.00A 78.00A 78.00 -8.50 86.50 1830 ---- ---- 80.10A 80.10A 80.10 -8.80 88.90 1835 ---- ---- 82.20A 82.20A 82.20 -9.10 91.30 1840 ---- ---- 84.40A 84.40A 84.50 -9.20 93.70 1845 ---- ---- 86.70A 86.70A 86.70 -9.50 96.20 1850 ---- ---- 88.90A 88.90A 89.00 -9.70 98.70 1855 ---- ---- 91.20A 91.20A 91.30 -10.00 101.30 1860 ---- ---- 93.60A 93.60A 93.70 -10.20 103.90 1865 ---- ---- 96.00A 96.00A 96.10 -10.50 106.60 1870 ---- ---- 98.40A 98.40A 98.60 -10.70 109.30 1875 ---- ---- 100.90A 100.90A 101.10 -10.90 112.00 1880 ---- ---- 103.50A 103.50A 103.70 -11.10 114.80 1885 ---- ---- 106.00A 106.00A 106.20 -11.40 117.60 1890 ---- ---- 108.60A 108.60A 108.90 -11.60 120.50 1895 ---- ---- 111.30A 111.30A 111.50 -11.90 123.40 1900 ---- ---- 114.00A 114.00A 114.30 -12.00 126.30 1905 ---- ---- 116.70A 116.70A 117.00 -12.30 129.30 1910 ---- ---- 119.50A 119.50A 119.80 -12.50 132.30 1915 ---- ---- 122.30A 122.30A 122.60 -12.70 135.30 1920 ---- ---- 125.20A 125.20A 125.50 -12.90 138.40 1925 ---- ---- 128.10A 128.10A 128.40 -13.20 141.60 1930 ---- ---- 131.00A 131.00A 131.40 -13.30 144.70 1935 ---- ---- 134.00A 134.00A 134.30 -13.60 147.90 1940 ---- ---- 137.00A 137.00A 137.40 -13.80 151.20 1945 ---- ---- 140.00A 140.00A 140.40 -14.00 154.40 1950 ---- ---- 143.10A 143.10A 143.50 -14.20 157.70 1955 ---- ---- 146.20A 146.20A 146.60 -14.50 161.10 1960 ---- ---- 149.40A 149.40A 149.80 -14.60 164.40 1965 ---- ---- 152.60A 152.60A 153.00 -14.80 167.80 1970 ---- ---- 155.80A 155.80A 156.30 -15.00 171.30 1975 ---- ---- 159.10A 159.10A 159.50 -15.20 174.70 1980 ---- ---- 162.40A 162.40A 162.80 -15.40 178.20 1985 ---- ---- 165.70A 165.70A 166.20 -15.60 181.80 1990 ---- ---- 169.10A 169.10A 169.50 -15.80 185.30 1995 ---- ---- 172.50A 172.50A 172.90 -16.00 188.90 2000 ---- ---- 175.90A 175.90A 176.40 -16.10 192.50 2005 ---- ---- 179.40A 179.40A 179.80 -16.40 196.20 2010 ---- ---- 182.80A 182.80A 183.30 -16.50 199.80 2015 ---- ---- 186.40A 186.40A 186.90 -16.60 203.50 2020 ---- ---- 189.90A 189.90A 190.40 -16.80 207.20 2025 ---- ---- 193.50A 193.50A 194.00 -17.00 211.00 2030 ---- ---- 197.10A 197.10A 197.60 -17.20 214.80 2035 ---- ---- 200.70A 200.70A 201.20 -17.40 218.60 2040 ---- ---- 204.40A 204.40A 204.90 -17.50 222.40 2045 ---- ---- 208.10A 208.10A 208.60 -17.60 226.20 2050 ---- ---- 211.80A 211.80A 212.30 -17.80 230.10 2055 ---- ---- 215.50A 215.50A 216.00 -18.00 234.00 2060 ---- ---- 219.20A 219.20A 219.80 -18.10 237.90 2065 ---- ---- 223.00A 223.00A 223.60 -18.30 241.90 2070 ---- ---- 226.80A 226.80A 227.40 -18.40 245.80 2075 ---- ---- 230.70A 230.70A 231.30 -18.50 249.80 2080 ---- ---- 234.50A 234.50A 235.10 -18.70 253.80 2085 ---- ---- 238.40A 238.40A 239.00 -18.80 257.80 2090 ---- ---- 242.30A 242.30A 242.90 -19.00 261.90 2095 ---- ---- 246.20A 246.20A 246.80 -19.10 265.90 2100 ---- ---- 250.10A 250.10A 250.80 -19.20 270.00 2105 ---- ---- 254.10A 254.10A 254.70 -19.40 274.10 2110 ---- ---- 258.00A 258.00A 258.70 -19.50 278.20 2115 ---- ---- 262.00A 262.00A 262.70 -19.60 282.30 2120 ---- ---- 266.00A 266.00A 266.80 -19.70 286.50 2125 ---- ---- 270.10A 270.10A 270.80 -19.80 290.60 2130 ---- ---- 274.10A 274.10A 274.90 -19.90 294.80 2135 ---- ---- 278.20A 278.20A 278.90 -20.10 299.00 2140 ---- ---- 282.20A 282.20A 283.00 -20.20 303.20 2145 ---- ---- 286.30A 286.30A 287.20 -20.30 307.50 2150 ---- ---- 290.40A 290.40A 291.30 -20.40 311.70 2155 ---- ---- 294.60A 294.60A 295.40 -20.60 316.00 2160 ---- ---- 298.70A 298.70A 299.60 -20.60 320.20 2165 ---- ---- 302.90A 302.90A 303.80 -20.70 324.50 2170 ---- ---- 307.00A 307.00A 308.00 -20.80 328.80 2175 ---- ---- 311.20A 311.20A 312.20 -20.90 333.10 2180 ---- ---- 315.40A 315.40A 316.40 -21.00 337.40 2185 ---- ---- 319.70A 319.70A 320.60 -21.20 341.80 2190 ---- ---- 323.90A 323.90A 324.90 -21.20 346.10 2195 ---- ---- 328.10A 328.10A 329.10 -21.30 350.40 2200 ---- ---- 332.40A 332.40A 333.40 -21.40 354.80 2205 ---- ---- 336.70A 336.70A 337.70 -21.50 359.20 2210 ---- ---- 340.90A 340.90A 342.00 -21.60 363.60 2215 ---- ---- 345.20A 345.20A 346.30 -21.70 368.00 2220 ---- ---- 349.50A 349.50A 350.60 -21.80 372.40 2225 ---- ---- 353.90A 353.90A 355.00 -21.80 376.80 2230 ---- ---- 358.20A 358.20A 359.30 -21.90 381.20 2235 ---- ---- 362.50A 362.50A 363.70 -22.00 385.70 2240 ---- ---- 366.90A 366.90A 368.00 -22.10 390.10 2245 ---- ---- 371.30A 371.30A 372.40 -22.20 394.60 2250 ---- ---- 375.60A 375.60A 376.80 -22.20 399.00 2255 ---- ---- 380.00A 380.00A 381.20 -22.30 403.50 2260 ---- ---- 384.40A 384.40A 385.60 -22.40 408.00 2265 ---- ---- 388.80A 388.80A 390.00 -22.50 412.50 2270 ---- ---- 393.30A 393.30A 394.40 -22.60 417.00 2275 ---- ---- 397.70A 397.70A 398.90 -22.60 421.50 2280 ---- ---- 402.10A 402.10A 403.30 -22.70 426.00 2285 ---- ---- 406.60A 406.60A 407.80 -22.80 430.60 2290 ---- ---- 411.00A 411.00A 412.20 -22.90 435.10 2300 ---- ---- 420.00A 420.00A 421.20 -23.00 444.20 2310 ---- ---- 429.00A 429.00A 430.20 -23.10 453.30 2320 ---- ---- 438.00A 438.00A 439.20 -23.30 462.50 2325 ---- ---- 442.50A 442.50A 443.70 -23.40 467.10 2330 ---- ---- 447.00A 447.00A 448.30 -23.40 471.70 2340 ---- ---- 456.10A 456.10A 457.30 -23.60 480.90 2350 ---- ---- 465.20A 465.20A 466.50 -23.60 490.10 2360 ---- ---- 474.30A 474.30A 475.60 -23.80 499.40 2370 ---- ---- 483.50A 483.50A 484.80 -23.90 508.70 2375 ---- ---- 488.10A 488.10A 489.40 -24.00 513.40 2380 ---- ---- 492.70A 492.70A 494.00 -24.00 518.00 2400 ---- ---- 511.20A 511.20A 512.40 -24.30 536.70 2425 ---- ---- 534.40A 534.40A 535.70 -24.60 560.30 2450 ---- ---- 557.80A 557.80A 559.10 -24.80 583.90 2475 ---- ---- 581.30A 581.30A 582.60 -25.10 607.70 2500 ---- ---- 604.90A 604.90A 606.30 -25.20 631.50 2525 ---- ---- 628.60A 628.60A 630.10 -25.40 655.50 2550 ---- ---- 652.50A 652.50A 654.00 -25.60 679.60 2575 ---- ---- 676.40A 676.40A 678.00 -25.80 703.80 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .50 -.10 .60 5 1025 ---- ---- ---- ---- .60 -.10 .70 1050 ---- ---- ---- ---- .70 -.10 .80 1075 ---- ---- ---- ---- .80 -.20 1.00 1080 ---- ---- ---- ---- .90 -.20 1.10 1090 ---- ---- ---- ---- .90 -.20 1.10 1100 ---- ---- ---- ---- 1.00 -.20 1.20 1 1110 ---- ---- ---- ---- 1.10 -.20 1.30 1120 ---- ---- ---- ---- 1.20 -.20 1.40 1125 ---- ---- ---- ---- 1.20 -.30 1.50 1130 ---- ---- ---- ---- 1.20 -.30 1.50 1140 ---- ---- ---- ---- 1.30 -.30 1.60 1150 ---- ---- ---- ---- 1.40 -.40 1.80 1160 ---- ---- ---- ---- 1.50 -.40 1.90 1170 ---- ---- ---- ---- 1.70 -.30 2.00 1175 ---- ---- ---- ---- 1.70 -.40 2.10 1180 ---- ---- ---- ---- 1.80 -.40 2.20 1185 ---- ---- ---- ---- 1.80 -.40 2.20 1190 ---- ---- ---- ---- 1.90 -.40 2.30 1195 ---- ---- ---- ---- 2.00 -.40 2.40 1200 ---- ---- ---- ---- 2.00 -.50 2.50 1205 ---- ---- ---- ---- 2.10 -.50 2.60 1210 ---- ---- ---- ---- 2.20 -.50 2.70 1215 ---- ---- ---- ---- 2.30 -.40 2.70 1220 ---- ---- ---- ---- 2.30 -.50 2.80 1225 ---- ---- ---- ---- 2.40 -.50 2.90 1230 ---- ---- ---- ---- 2.50 -.50 3.00 1235 ---- ---- ---- ---- 2.60 -.50 3.10 1240 ---- ---- ---- ---- 2.70 -.50 3.20 1245 ---- ---- ---- ---- 2.80 -.50 3.30 1250 ---- ---- ---- ---- 2.80 -.70 3.50 152 1255 ---- ---- ---- ---- 2.90 -.70 3.60 1260 ---- ---- ---- ---- 3.00 -.70 3.70 1265 ---- ---- ---- ---- 3.10 -.70 3.80 1270 ---- ---- ---- ---- 3.20 -.70 3.90 1275 ---- ---- ---- ---- 3.30 -.80 4.10 1280 ---- ---- ---- ---- 3.50 -.70 4.20 1285 ---- ---- ---- ---- 3.60 -.70 4.30 1290 ---- ---- ---- ---- 3.70 -.80 4.50 1295 ---- ---- ---- ---- 3.80 -.80 4.60 1300 ---- ---- ---- ---- 3.90 -.80 4.70 1 1305 ---- ---- ---- ---- 4.00 -.90 4.90 1310 ---- ---- ---- ---- 4.20 -.80 5.00 1315 ---- ---- ---- ---- 4.30 -.90 5.20 1320 ---- ---- ---- ---- 4.40 -1.00 5.40 1325 ---- ---- ---- ---- 4.60 -.90 5.50 1 1330 ---- ---- ---- ---- 4.70 -1.00 5.70 1335 ---- ---- ---- ---- 4.90 -1.00 5.90 1340 ---- ---- ---- ---- 5.00 -1.00 6.00 1345 ---- ---- ---- ---- 5.20 -1.00 6.20 1350 ---- ---- ---- ---- 5.30 -1.10 6.40 7 1355 ---- ---- ---- ---- 5.50 -1.10 6.60 1360 ---- ---- ---- ---- 5.70 -1.10 6.80 1365 ---- ---- ---- ---- 5.80 -1.20 7.00 1370 ---- ---- ---- ---- 6.00 -1.20 7.20 1375 ---- ---- ---- ---- 6.20 -1.20 7.40 1380 ---- ---- ---- ---- 6.40 -1.30 7.70 1385 ---- ---- ---- ---- 6.60 -1.30 7.90 1390 ---- ---- ---- ---- 6.80 -1.30 8.10 1395 ---- ---- ---- ---- 7.00 -1.40 8.40 1400 7.60 7.60 7.60 7.60 7.20 -1.40 3 8.60 82 1405 ---- ---- ---- ---- 7.40 -1.50 8.90 1410 ---- ---- ---- ---- 7.60 -1.50 9.10 1415 ---- ---- ---- ---- 7.90 -1.50 9.40 1420 ---- ---- ---- ---- 8.10 -1.60 9.70 1425 ---- ---- ---- ---- 8.30 -1.60 9.90 1430 ---- ---- ---- ---- 8.60 -1.60 10.20 1435 ---- ---- ---- ---- 8.80 -1.70 10.50 1440 ---- ---- ---- ---- 9.10 -1.70 10.80 1445 ---- ---- ---- ---- 9.30 -1.80 11.10 1450 ---- ---- ---- ---- 9.60 -1.80 11.40 151 1455 ---- ---- ---- ---- 9.90 -1.90 11.80 1460 ---- ---- ---- ---- 10.20 -1.90 12.10 1465 ---- ---- ---- ---- 10.50 -2.00 12.50 1470 ---- ---- ---- ---- 10.80 -2.00 12.80 1475 ---- ---- ---- ---- 11.10 -2.10 13.20 1480 ---- ---- ---- ---- 11.40 -2.10 13.50 1485 ---- ---- ---- ---- 11.70 -2.20 13.90 1490 ---- ---- ---- ---- 12.10 -2.20 14.30 1495 ---- ---- ---- ---- 12.40 -2.30 14.70 1500 ---- ---- ---- ---- 12.80 -2.40 15.20 380 1505 ---- ---- ---- ---- 13.20 -2.40 15.60 1510 ---- ---- ---- ---- 13.50 -2.50 16.00 1515 ---- ---- ---- ---- 13.90 -2.60 16.50 1520 ---- ---- ---- ---- 14.30 -2.70 17.00 1525 ---- ---- ---- ---- 14.80 -2.60 17.40 1530 ---- ---- ---- ---- 15.20 -2.70 17.90 1535 ---- ---- ---- ---- 15.60 -2.80 18.40 1540 ---- ---- ---- ---- 16.10 -2.90 19.00 1545 ---- ---- ---- ---- 16.60 -2.90 19.50 1550 ---- ---- ---- ---- 17.00 -3.10 20.10 802 1555 ---- ---- ---- ---- 17.50 -3.10 20.60 1560 ---- ---- ---- ---- 18.00 -3.20 21.20 1565 ---- ---- ---- ---- 18.60 -3.20 21.80 1570 ---- ---- ---- ---- 19.10 -3.40 22.50 1575 ---- ---- ---- ---- 19.70 -3.40 23.10 1580 ---- ---- ---- ---- 20.20 -3.60 23.80 1585 ---- ---- ---- ---- 20.80 -3.70 24.50 1590 ---- ---- ---- ---- 21.40 -3.80 25.20 1595 ---- ---- ---- ---- 22.10 -3.80 25.90 1600 ---- ---- ---- ---- 22.70 -4.00 26.70 425 1605 ---- ---- ---- ---- 23.40 -4.00 27.40 1610 ---- ---- ---- ---- 24.10 -4.10 28.20 1615 ---- ---- ---- ---- 24.80 -4.20 29.00 1620 ---- ---- ---- ---- 25.50 -4.40 29.90 1625 ---- ---- ---- ---- 26.30 -4.40 30.70 10 1630 ---- ---- ---- ---- 27.10 -4.50 31.60 1635 ---- ---- ---- ---- 27.90 -4.60 32.50 1640 ---- ---- ---- ---- 28.70 -4.80 33.50 1645 ---- ---- ---- ---- 29.50 -5.00 34.50 1650 ---- ---- ---- ---- 30.40 -5.10 35.50 210 1655 ---- ---- ---- ---- 31.30 -5.20 36.50 1660 ---- ---- ---- ---- 32.20 -5.40 37.60 1665 ---- ---- ---- ---- 33.20 -5.40 38.60 1670 ---- ---- ---- ---- 34.20 -5.60 39.80 1675 ---- ---- ---- ---- 35.20 -5.70 40.90 1680 ---- ---- ---- ---- 36.20 -5.90 42.10 1685 ---- ---- ---- ---- 37.30 -6.00 43.30 1690 ---- ---- ---- ---- 38.40 -6.20 44.60 1695 ---- ---- ---- ---- 39.50 -6.40 45.90 1700 ---- ---- ---- ---- 40.70 -6.50 47.20 1604 1705 ---- ---- ---- ---- 41.90 -6.70 48.60 1710 ---- ---- ---- ---- 43.10 -6.90 50.00 1715 ---- ---- ---- ---- 44.40 -7.00 51.40 1720 ---- ---- ---- ---- 45.70 -7.20 52.90 1725 ---- ---- ---- ---- 47.10 -7.30 54.40 1 1730 ---- ---- ---- ---- 48.40 -7.50 55.90 1735 ---- ---- ---- ---- 49.90 -7.60 57.50 1740 ---- ---- ---- ---- 51.30 -7.90 59.20 6 1745 ---- ---- ---- ---- 52.80 -8.00 60.80 1750 ---- ---- ---- ---- 54.30 -8.20 62.50 250 1755 ---- ---- ---- ---- 55.90 -8.40 64.30 1760 ---- ---- ---- ---- 57.50 -8.60 66.10 1765 ---- ---- ---- ---- 59.20 -8.70 67.90 1770 ---- ---- ---- ---- 60.90 -8.90 69.80 1775 ---- ---- ---- ---- 62.60 -9.10 71.70 49 1780 ---- ---- ---- ---- 64.40 -9.20 73.60 1785 ---- ---- ---- ---- 66.20 -9.40 75.60 1790 ---- ---- ---- ---- 68.10 -9.60 77.70 1795 ---- ---- ---- ---- 70.00 -9.80 79.80 1800 ---- ---- ---- ---- 72.00 -9.90 81.90 76 1805 ---- ---- ---- ---- 74.00 -10.00 84.00 1810 ---- ---- ---- ---- 76.10 -10.10 86.20 1815 ---- ---- ---- ---- 78.20 -10.30 88.50 1820 ---- ---- ---- ---- 80.30 -10.50 90.80 1825 ---- ---- ---- ---- 82.50 -10.60 93.10 1830 ---- ---- ---- ---- 84.70 -10.80 95.50 1835 ---- ---- ---- ---- 87.00 -10.90 97.90 1 1840 ---- ---- ---- ---- 89.30 -11.00 100.30 1845 ---- ---- ---- ---- 91.70 -11.10 102.80 1850 ---- ---- ---- ---- 94.10 -11.30 105.40 375 1855 ---- ---- ---- ---- 96.60 -11.30 107.90 1860 ---- ---- ---- ---- 99.10 -11.40 110.50 75 1865 ---- ---- ---- ---- 101.60 -11.60 113.20 1870 ---- ---- ---- ---- 104.20 -11.70 115.90 100 1875 ---- ---- ---- ---- 106.80 -11.80 118.60 320 1880 ---- ---- ---- ---- 109.40 -12.00 121.40 130 1885 ---- ---- ---- ---- 112.10 -12.10 124.20 1890 ---- ---- ---- ---- 114.80 -12.20 127.00 1895 ---- ---- ---- ---- 117.60 -12.30 129.90 1900 123.00 123.00 123.00 123.00 120.30 -12.60 1 132.90 75 1905 ---- ---- ---- ---- 123.20 -12.60 135.80 1910 ---- ---- ---- ---- 126.00 -12.80 138.80 1915 ---- ---- ---- ---- 128.90 -12.90 141.80 1920 ---- ---- ---- ---- 131.80 -13.10 144.90 1925 ---- ---- ---- ---- 134.80 -13.20 148.00 1930 ---- ---- ---- ---- 137.70 -13.50 151.20 1935 ---- ---- ---- ---- 140.70 -13.60 154.30 1940 ---- ---- ---- ---- 143.80 -13.70 157.50 1945 ---- ---- ---- ---- 146.90 -13.90 160.80 1950 ---- ---- ---- ---- 150.00 -14.00 164.00 1955 ---- ---- ---- ---- 153.10 -14.20 167.30 1960 ---- ---- ---- ---- 156.30 -14.40 170.70 1965 ---- ---- ---- ---- 159.50 -14.50 174.00 1970 ---- ---- ---- ---- 162.70 -14.70 177.40 1975 ---- ---- ---- ---- 165.90 -15.00 180.90 1980 ---- ---- ---- ---- 169.20 -15.10 184.30 1985 ---- ---- ---- ---- 172.50 -15.30 187.80 1990 ---- ---- ---- ---- 175.90 -15.40 191.30 1995 ---- ---- ---- ---- 179.20 -15.70 194.90 2000 ---- ---- ---- ---- 182.60 -15.80 198.40 2005 ---- ---- ---- ---- 186.00 -16.00 202.00 2010 ---- ---- ---- ---- 189.50 -16.20 205.70 2015 ---- ---- ---- ---- 192.90 -16.40 209.30 2020 ---- ---- ---- ---- 196.40 -16.60 213.00 2025 ---- ---- ---- ---- 200.00 -16.70 216.70 2030 ---- ---- ---- ---- 203.50 -16.90 220.40 2035 ---- ---- ---- ---- 207.10 -17.10 224.20 2040 ---- ---- ---- ---- 210.70 -17.20 227.90 2045 ---- ---- ---- ---- 214.30 -17.40 231.70 2050 ---- ---- ---- ---- 218.00 -17.60 235.60 15 2055 ---- ---- ---- ---- 221.60 -17.80 239.40 2060 ---- ---- ---- ---- 225.30 -18.00 243.30 2065 ---- ---- ---- ---- 229.00 -18.20 247.20 2070 ---- ---- ---- ---- 232.80 -18.30 251.10 2075 ---- ---- ---- ---- 236.50 -18.50 255.00 2080 ---- ---- ---- ---- 240.30 -18.60 258.90 2085 ---- ---- ---- ---- 244.10 -18.80 262.90 2090 ---- ---- ---- ---- 248.00 -18.90 266.90 2095 ---- ---- ---- ---- 251.80 -19.10 270.90 2100 ---- ---- ---- ---- 255.70 -19.20 274.90 8 2105 ---- ---- ---- ---- 259.60 -19.30 278.90 2110 ---- ---- ---- ---- 263.50 -19.50 283.00 2115 ---- ---- ---- ---- 267.40 -19.70 287.10 2120 ---- ---- ---- ---- 271.40 -19.80 291.20 2125 ---- ---- ---- ---- 275.40 -19.90 295.30 2130 ---- ---- ---- ---- 279.40 -20.00 299.40 2135 ---- ---- ---- ---- 283.40 -20.10 303.50 2140 ---- ---- ---- ---- 287.40 -20.30 307.70 2145 ---- ---- ---- ---- 291.40 -20.40 311.80 2150 ---- ---- ---- ---- 295.50 -20.50 316.00 2155 ---- ---- ---- ---- 299.60 -20.60 320.20 2160 ---- ---- ---- ---- 303.70 -20.70 324.40 2165 ---- ---- ---- ---- 307.80 -20.90 328.70 2170 ---- ---- ---- ---- 311.90 -21.00 332.90 2175 ---- ---- ---- ---- 316.10 -21.10 337.20 2180 ---- ---- ---- ---- 320.20 -21.20 341.40 2185 ---- ---- ---- ---- 324.40 -21.30 345.70 2190 ---- ---- ---- ---- 328.60 -21.40 350.00 2195 ---- ---- ---- ---- 332.80 -21.50 354.30 2200 ---- ---- ---- ---- 337.00 -21.60 358.60 2205 ---- ---- ---- ---- 341.30 -21.70 363.00 2210 ---- ---- ---- ---- 345.50 -21.80 367.30 2215 ---- ---- ---- ---- 349.80 -21.90 371.70 2220 ---- ---- ---- ---- 354.10 -21.90 376.00 2225 ---- ---- ---- ---- 358.40 -22.00 380.40 2230 ---- ---- ---- ---- 362.70 -22.10 384.80 2235 ---- ---- ---- ---- 367.00 -22.20 389.20 2240 ---- ---- ---- ---- 371.30 -22.30 393.60 2245 ---- ---- ---- ---- 375.70 -22.30 398.00 2250 ---- ---- ---- ---- 380.00 -22.40 402.40 2255 ---- ---- ---- ---- 384.40 -22.50 406.90 2260 ---- ---- ---- ---- 388.80 -22.50 411.30 2265 ---- ---- ---- ---- 393.20 -22.60 415.80 2270 ---- ---- ---- ---- 397.60 -22.70 420.30 2275 ---- ---- ---- ---- 402.00 -22.70 424.70 2280 ---- ---- ---- ---- 406.40 -22.80 429.20 2285 ---- ---- ---- ---- 410.80 -22.90 433.70 2290 ---- ---- ---- ---- 415.30 -22.90 438.20 2295 ---- ---- ---- ---- 419.70 -23.00 442.70 2300 ---- ---- ---- ---- 424.20 -23.10 447.30 2305 ---- ---- ---- ---- 428.60 -23.20 451.80 2310 ---- ---- ---- ---- 433.10 -23.20 456.30 2315 ---- ---- ---- ---- 437.60 -23.30 460.90 2320 ---- ---- ---- ---- 442.10 -23.30 465.40 2325 ---- ---- ---- ---- 446.60 -23.40 470.00 2330 ---- ---- ---- ---- 451.10 -23.50 474.60 2335 ---- ---- ---- ---- 455.70 -23.50 479.20 2340 ---- ---- ---- ---- 460.20 -23.50 483.70 2345 ---- ---- ---- ---- 464.70 -23.60 488.30 2350 ---- ---- ---- ---- 469.30 -23.60 492.90 2360 ---- ---- ---- ---- 478.40 -23.80 502.20 2370 ---- ---- ---- ---- 487.50 -23.90 511.40 2375 ---- ---- ---- ---- 492.10 -23.90 516.00 2380 ---- ---- ---- ---- 496.70 -24.00 520.70 2390 ---- ---- ---- ---- 505.90 -24.10 530.00 2400 ---- ---- ---- ---- 515.20 -24.10 539.30 2410 ---- ---- ---- ---- 524.40 -24.30 548.70 2420 ---- ---- ---- ---- 533.70 -24.30 558.00 2425 ---- ---- ---- ---- 538.30 -24.40 562.70 2430 ---- ---- ---- ---- 543.00 -24.40 567.40 2440 ---- ---- ---- ---- 552.30 -24.50 576.80 2450 ---- ---- ---- ---- 561.70 -24.60 586.30 2475 ---- ---- ---- ---- 585.10 -24.80 609.90 2490 ---- ---- ---- ---- 599.30 -24.90 624.20 2500 ---- ---- ---- ---- 608.70 -25.00 633.70 2525 ---- ---- ---- ---- 632.40 -25.20 657.60 2550 ---- ---- ---- ---- 656.20 -25.40 681.60 2575 ---- ---- ---- ---- 680.10 -25.50 705.60 2600 ---- ---- ---- ---- 704.10 -25.70 729.80 2625 ---- ---- ---- ---- 728.10 -25.90 754.00 2650 ---- ---- ---- ---- 752.30 -26.00 778.30 2700 ---- ---- ---- ---- 800.80 -26.40 827.20 2750 ---- ---- ---- ---- 849.50 -26.80 876.30 2800 ---- ---- ---- ---- 898.60 -27.00 925.60 3000 ---- ---- ---- ---- 1096.60 -28.00 1124.60 900 ---- ---- ---- ---- .20 UNCH .20 925 ---- ---- ---- ---- .20 -.10 .30 950 ---- ---- ---- ---- .30 -.10 .40 975 ---- ---- ---- ---- .40 -.10 .50 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.40 -.50 2.90 1275 ---- ---- ---- ---- 2.90 -.60 3.50 1300 ---- ---- ---- ---- 3.50 -.70 4.20 1325 ---- ---- ---- ---- 4.20 -.90 5.10 1350 ---- ---- ---- ---- 5.10 -1.00 6.10 1375 ---- ---- ---- ---- 6.10 -1.10 7.20 1400 ---- ---- ---- ---- 7.20 -1.40 8.60 1425 ---- ---- ---- ---- 8.60 -1.50 10.10 1430 ---- ---- ---- ---- 8.90 -1.60 10.50 1440 ---- ---- ---- ---- 9.50 -1.70 11.20 1450 ---- ---- ---- ---- 10.10 -1.90 12.00 1460 ---- ---- ---- ---- 10.80 -2.00 12.80 1470 ---- ---- ---- ---- 11.60 -2.00 13.60 1475 ---- ---- ---- ---- 11.90 -2.20 14.10 1480 ---- ---- ---- ---- 12.30 -2.20 14.50 1490 ---- ---- ---- ---- 13.20 -2.30 15.50 1500 ---- ---- ---- ---- 14.00 -2.50 16.50 1510 ---- ---- ---- ---- 15.00 -2.50 17.50 1520 ---- ---- ---- ---- 16.00 -2.70 18.70 1525 ---- ---- ---- ---- 16.50 -2.80 19.30 1530 ---- ---- ---- ---- 17.00 -2.90 19.90 1535 ---- ---- ---- ---- 17.50 -3.00 20.50 1540 ---- ---- ---- ---- 18.10 -3.00 21.10 1545 ---- ---- ---- ---- 18.70 -3.10 21.80 1550 ---- ---- ---- ---- 19.30 -3.20 22.50 1555 ---- ---- ---- ---- 19.90 -3.20 23.10 1560 ---- ---- ---- ---- 20.50 -3.40 23.90 1565 ---- ---- ---- ---- 21.10 -3.50 24.60 1570 ---- ---- ---- ---- 21.80 -3.50 25.30 1575 ---- ---- ---- ---- 22.50 -3.60 26.10 1580 ---- ---- ---- ---- 23.20 -3.70 26.90 1585 ---- ---- ---- ---- 23.90 -3.80 27.70 1590 ---- ---- ---- ---- 24.60 -3.90 28.50 1595 ---- ---- ---- ---- 25.40 -4.00 29.40 1600 ---- ---- ---- ---- 26.10 -4.10 30.20 1605 ---- ---- ---- ---- 26.90 -4.20 31.10 1610 ---- ---- ---- ---- 27.70 -4.40 32.10 1615 ---- ---- ---- ---- 28.60 -4.40 33.00 1620 ---- ---- ---- ---- 29.40 -4.60 34.00 1625 ---- ---- ---- ---- 30.30 -4.70 35.00 1630 ---- ---- ---- ---- 31.20 -4.80 36.00 1635 ---- ---- ---- ---- 32.10 -4.90 37.00 1640 ---- ---- ---- ---- 33.10 -5.00 38.10 1645 ---- ---- ---- ---- 34.10 -5.10 39.20 1650 ---- ---- ---- ---- 35.00 -5.30 40.30 1655 ---- ---- ---- ---- 36.10 -5.30 41.40 1660 ---- ---- ---- ---- 37.10 -5.50 42.60 1665 ---- ---- ---- ---- 38.20 -5.60 43.80 1670 ---- ---- ---- ---- 39.30 -5.70 45.00 1675 ---- ---- ---- ---- 40.40 -5.80 46.20 1680 ---- ---- ---- ---- 41.60 -5.90 47.50 1685 ---- ---- ---- ---- 42.70 -6.10 48.80 1690 ---- ---- ---- ---- 43.90 -6.30 50.20 1695 ---- ---- ---- ---- 45.20 -6.30 51.50 1700 ---- ---- ---- ---- 46.40 -6.50 52.90 1705 ---- ---- ---- ---- 47.70 -6.70 54.40 1710 ---- ---- ---- ---- 49.00 -6.80 55.80 1715 ---- ---- ---- ---- 50.40 -6.90 57.30 1720 ---- ---- ---- ---- 51.80 -7.00 58.80 1725 ---- ---- ---- ---- 53.20 -7.20 60.40 1730 ---- ---- ---- ---- 54.60 -7.40 62.00 1735 ---- ---- ---- ---- 56.10 -7.50 63.60 1740 ---- ---- ---- ---- 57.60 -7.60 65.20 1745 ---- ---- ---- ---- 59.10 -7.80 66.90 1750 ---- ---- ---- ---- 60.70 -7.90 68.60 1755 ---- ---- ---- ---- 62.30 -8.10 70.40 1760 ---- ---- ---- ---- 63.90 -8.30 72.20 1765 ---- ---- ---- ---- 65.60 -8.40 74.00 1770 ---- ---- ---- ---- 67.30 -8.50 75.80 1775 ---- ---- ---- ---- 69.10 -8.60 77.70 1780 ---- ---- ---- ---- 70.80 -8.90 79.70 1785 ---- ---- ---- ---- 72.60 -9.00 81.60 1790 ---- ---- ---- ---- 74.50 -9.10 83.60 1795 ---- ---- ---- ---- 76.40 -9.20 85.60 1800 ---- ---- ---- ---- 78.30 -9.40 87.70 1805 ---- ---- ---- ---- 80.20 -9.60 89.80 1810 ---- ---- ---- ---- 82.20 -9.80 92.00 1815 ---- ---- ---- ---- 84.20 -10.00 94.20 1820 ---- ---- ---- ---- 86.30 -10.10 96.40 1825 ---- ---- ---- ---- 88.40 -10.20 98.60 1830 ---- ---- ---- ---- 90.50 -10.40 100.90 1835 ---- ---- ---- ---- 92.70 -10.60 103.30 1840 ---- ---- ---- ---- 94.90 -10.70 105.60 1845 ---- ---- ---- ---- 97.20 -10.90 108.10 1850 ---- ---- ---- ---- 99.40 -11.10 110.50 1855 ---- ---- ---- ---- 101.80 -11.20 113.00 1860 ---- ---- ---- ---- 104.10 -11.40 115.50 1865 ---- ---- ---- ---- 106.50 -11.60 118.10 1870 ---- ---- ---- ---- 109.00 -11.70 120.70 1875 ---- ---- ---- ---- 111.50 -11.80 123.30 1880 ---- ---- ---- ---- 114.00 -12.00 126.00 1885 ---- ---- ---- ---- 116.50 -12.20 128.70 1890 ---- ---- ---- ---- 119.10 -12.40 131.50 1895 ---- ---- ---- ---- 121.80 -12.50 134.30 1900 ---- ---- ---- ---- 124.50 -12.60 137.10 1905 ---- ---- ---- ---- 127.20 -12.80 140.00 1910 ---- ---- ---- ---- 129.90 -13.00 142.90 1915 ---- ---- ---- ---- 132.70 -13.10 145.80 1920 ---- ---- ---- ---- 135.50 -13.30 148.80 1925 ---- ---- ---- ---- 138.40 -13.40 151.80 1930 ---- ---- ---- ---- 141.30 -13.60 154.90 1935 ---- ---- ---- ---- 144.20 -13.80 158.00 1940 ---- ---- ---- ---- 147.20 -13.90 161.10 1945 ---- ---- ---- ---- 150.20 -14.00 164.20 1950 ---- ---- ---- ---- 153.20 -14.20 167.40 1955 ---- ---- ---- ---- 156.30 -14.30 170.60 1960 ---- ---- ---- ---- 159.40 -14.50 173.90 1965 ---- ---- ---- ---- 162.50 -14.60 177.10 1970 ---- ---- ---- ---- 165.60 -14.80 180.40 1975 ---- ---- ---- ---- 168.80 -15.00 183.80 1980 ---- ---- ---- ---- 172.00 -15.10 187.10 1985 ---- ---- ---- ---- 175.30 -15.20 190.50 1990 ---- ---- ---- ---- 178.60 -15.30 193.90 1995 ---- ---- ---- ---- 181.80 -15.50 197.30 2000 ---- ---- ---- ---- 185.20 -15.60 200.80 2005 ---- ---- ---- ---- 188.50 -15.80 204.30 2010 ---- ---- ---- ---- 191.90 -15.90 207.80 2015 ---- ---- ---- ---- 195.30 -16.00 211.30 2020 ---- ---- ---- ---- 198.70 -16.20 214.90 2025 ---- ---- ---- ---- 202.10 -16.30 218.40 2030 ---- ---- ---- ---- 205.60 -16.40 222.00 2035 ---- ---- ---- ---- 209.10 -16.50 225.60 2040 ---- ---- ---- ---- 212.60 -16.70 229.30 2045 ---- ---- ---- ---- 216.10 -16.80 232.90 2050 ---- ---- ---- ---- 219.60 -17.00 236.60 2055 ---- ---- ---- ---- 223.20 -17.10 240.30 2060 ---- ---- ---- ---- 226.80 -17.20 244.00 2065 ---- ---- ---- ---- 230.40 -17.30 247.70 2070 ---- ---- ---- ---- 234.00 -17.40 251.40 2075 ---- ---- ---- ---- 237.60 -17.60 255.20 2080 ---- ---- ---- ---- 241.30 -17.70 259.00 2085 ---- ---- ---- ---- 244.90 -17.80 262.70 2090 ---- ---- ---- ---- 248.60 -17.90 266.50 2095 ---- ---- ---- ---- 252.30 -18.00 270.30 2100 ---- ---- ---- ---- 256.00 -18.20 274.20 2105 ---- ---- ---- ---- 259.70 -18.30 278.00 2110 ---- ---- ---- ---- 263.40 -18.40 281.80 2115 ---- ---- ---- ---- 267.20 -18.50 285.70 2120 ---- ---- ---- ---- 270.90 -18.60 289.50 2125 ---- ---- ---- ---- 274.70 -18.70 293.40 2130 ---- ---- ---- ---- 278.50 -18.80 297.30 2135 ---- ---- ---- ---- 282.20 -19.00 301.20 2140 ---- ---- ---- ---- 286.00 -19.10 305.10 2145 ---- ---- ---- ---- 289.90 -19.10 309.00 2150 ---- ---- ---- ---- 293.70 -19.30 313.00 2155 ---- ---- ---- ---- 297.50 -19.40 316.90 2160 ---- ---- ---- ---- 301.30 -19.60 320.90 2165 ---- ---- ---- ---- 305.20 -19.60 324.80 2170 ---- ---- ---- ---- 309.10 -19.70 328.80 2175 ---- ---- ---- ---- 313.00 -19.80 332.80 2180 ---- ---- ---- ---- 316.80 -20.00 336.80 2185 ---- ---- ---- ---- 320.70 -20.10 340.80 2190 ---- ---- ---- ---- 324.70 -20.10 344.80 2195 ---- ---- ---- ---- 328.60 -20.20 348.80 2200 ---- ---- ---- ---- 332.50 -20.40 352.90 2210 ---- ---- ---- ---- 340.50 -20.50 361.00 2220 ---- ---- ---- ---- 348.40 -20.80 369.20 2225 ---- ---- ---- ---- 352.40 -20.90 373.30 2230 ---- ---- ---- ---- 356.40 -21.00 377.40 2240 ---- ---- ---- ---- 364.50 -21.20 385.70 2250 ---- ---- ---- ---- 372.60 -21.40 394.00 2260 ---- ---- ---- ---- 380.80 -21.50 402.30 2270 ---- ---- ---- ---- 389.00 -21.70 410.70 2275 ---- ---- ---- ---- 393.20 -21.80 415.00 2280 ---- ---- ---- ---- 397.30 -21.90 419.20 2290 ---- ---- ---- ---- 405.60 -22.10 427.70 2300 ---- ---- ---- ---- 414.00 -22.30 436.30 2325 ---- ---- ---- ---- 435.20 -22.70 457.90 2350 ---- ---- ---- ---- 456.70 -23.10 479.80 2375 ---- ---- ---- ---- 478.50 -23.40 501.90 2400 ---- ---- ---- ---- 500.50 -23.90 524.40 2425 ---- ---- ---- ---- 522.80 -24.30 547.10 2450 ---- ---- ---- ---- 545.40 -24.60 570.00 2475 ---- ---- ---- ---- 568.20 -24.90 593.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 3.10 -.60 3.70 1275 ---- ---- ---- ---- 3.70 -.70 4.40 1300 ---- ---- ---- ---- 4.40 -.80 5.20 1325 ---- ---- ---- ---- 5.20 -.90 6.10 1350 ---- ---- ---- ---- 6.10 -1.10 7.20 1375 ---- ---- ---- ---- 7.20 -1.30 8.50 1400 ---- ---- ---- ---- 8.50 -1.50 10.00 1425 ---- ---- ---- ---- 9.90 -1.70 11.60 1430 ---- ---- ---- ---- 10.20 -1.80 12.00 1440 ---- ---- ---- ---- 10.90 -1.90 12.80 1450 ---- ---- ---- ---- 11.60 -2.00 13.60 1460 ---- ---- ---- ---- 12.40 -2.10 14.50 1470 ---- ---- ---- ---- 13.10 -2.30 15.40 1475 ---- ---- ---- ---- 13.60 -2.20 15.80 1480 ---- ---- ---- ---- 14.00 -2.30 16.30 1490 ---- ---- ---- ---- 14.90 -2.40 17.30 1500 ---- ---- ---- ---- 15.80 -2.60 18.40 1510 ---- ---- ---- ---- 16.80 -2.70 19.50 1520 ---- ---- ---- ---- 17.80 -2.90 20.70 1525 ---- ---- ---- ---- 18.40 -2.90 21.30 1530 ---- ---- ---- ---- 19.00 -3.00 22.00 1535 ---- ---- ---- ---- 19.50 -3.10 22.60 1540 ---- ---- ---- ---- 20.10 -3.20 23.30 1545 ---- ---- ---- ---- 20.70 -3.30 24.00 1550 ---- ---- ---- ---- 21.40 -3.30 24.70 1555 ---- ---- ---- ---- 22.00 -3.40 25.40 1560 ---- ---- ---- ---- 22.70 -3.50 26.20 1565 ---- ---- ---- ---- 23.30 -3.70 27.00 1570 ---- ---- ---- ---- 24.00 -3.80 27.80 1575 ---- ---- ---- ---- 24.80 -3.80 28.60 1580 ---- ---- ---- ---- 25.50 -3.90 29.40 1585 ---- ---- ---- ---- 26.30 -3.90 30.20 1590 ---- ---- ---- ---- 27.00 -4.10 31.10 1595 ---- ---- ---- ---- 27.80 -4.20 32.00 1600 ---- ---- ---- ---- 28.60 -4.30 32.90 1605 ---- ---- ---- ---- 29.50 -4.40 33.90 1610 ---- ---- ---- ---- 30.40 -4.40 34.80 1615 ---- ---- ---- ---- 31.20 -4.60 35.80 1620 ---- ---- ---- ---- 32.10 -4.80 36.90 1625 ---- ---- ---- ---- 33.10 -4.80 37.90 1630 ---- ---- ---- ---- 34.00 -5.00 39.00 1635 ---- ---- ---- ---- 35.00 -5.00 40.00 1640 ---- ---- ---- ---- 36.00 -5.20 41.20 1645 ---- ---- ---- ---- 37.00 -5.30 42.30 1650 ---- ---- ---- ---- 38.10 -5.40 43.50 1655 ---- ---- ---- ---- 39.20 -5.50 44.70 1660 ---- ---- ---- ---- 40.30 -5.60 45.90 1665 ---- ---- ---- ---- 41.40 -5.80 47.20 1670 ---- ---- ---- ---- 42.60 -5.90 48.50 1675 ---- ---- ---- ---- 43.80 -6.00 49.80 1680 ---- ---- ---- ---- 45.00 -6.10 51.10 1685 ---- ---- ---- ---- 46.30 -6.20 52.50 1690 ---- ---- ---- ---- 47.50 -6.40 53.90 1695 ---- ---- ---- ---- 48.80 -6.50 55.30 1700 ---- ---- ---- ---- 50.20 -6.60 56.80 1705 ---- ---- ---- ---- 51.50 -6.80 58.30 1710 ---- ---- ---- ---- 52.90 -7.00 59.90 1715 ---- ---- ---- ---- 54.40 -7.00 61.40 1720 ---- ---- ---- ---- 55.80 -7.20 63.00 1725 ---- ---- ---- ---- 57.30 -7.40 64.70 1730 ---- ---- ---- ---- 58.90 -7.40 66.30 1735 ---- ---- ---- ---- 60.40 -7.60 68.00 1740 ---- ---- ---- ---- 62.00 -7.80 69.80 1745 ---- ---- ---- ---- 63.60 -7.90 71.50 1750 ---- ---- ---- ---- 65.30 -8.00 73.30 1755 ---- ---- ---- ---- 67.00 -8.20 75.20 1760 ---- ---- ---- ---- 68.70 -8.40 77.10 1765 ---- ---- ---- ---- 70.50 -8.50 79.00 1770 ---- ---- ---- ---- 72.30 -8.60 80.90 1775 ---- ---- ---- ---- 74.10 -8.80 82.90 1780 ---- ---- ---- ---- 76.00 -8.90 84.90 1785 ---- ---- ---- ---- 77.90 -9.00 86.90 1790 ---- ---- ---- ---- 79.80 -9.20 89.00 1795 ---- ---- ---- ---- 81.80 -9.30 91.10 1800 ---- ---- ---- ---- 83.80 -9.50 93.30 1805 ---- ---- ---- ---- 85.80 -9.70 95.50 1810 ---- ---- ---- ---- 87.90 -9.80 97.70 1815 ---- ---- ---- ---- 90.00 -10.00 100.00 1820 ---- ---- ---- ---- 92.10 -10.10 102.20 1825 ---- ---- ---- ---- 94.30 -10.30 104.60 1830 ---- ---- ---- ---- 96.50 -10.40 106.90 1835 ---- ---- ---- ---- 98.70 -10.60 109.30 1840 ---- ---- ---- ---- 101.00 -10.80 111.80 1845 ---- ---- ---- ---- 103.30 -10.90 114.20 1850 ---- ---- ---- ---- 105.70 -11.00 116.70 1855 ---- ---- ---- ---- 108.00 -11.20 119.20 1860 ---- ---- ---- ---- 110.40 -11.40 121.80 1865 ---- ---- ---- ---- 112.90 -11.50 124.40 1870 ---- ---- ---- ---- 115.40 -11.60 127.00 1875 ---- ---- ---- ---- 117.90 -11.80 129.70 1880 ---- ---- ---- ---- 120.40 -12.00 132.40 1885 ---- ---- ---- ---- 123.00 -12.10 135.10 1890 ---- ---- ---- ---- 125.60 -12.30 137.90 1895 ---- ---- ---- ---- 128.20 -12.50 140.70 1900 ---- ---- ---- ---- 130.90 -12.60 143.50 1905 ---- ---- ---- ---- 133.60 -12.80 146.40 1910 ---- ---- ---- ---- 136.40 -12.90 149.30 1915 ---- ---- ---- ---- 139.10 -13.10 152.20 1920 ---- ---- ---- ---- 141.90 -13.20 155.10 1925 ---- ---- ---- ---- 144.80 -13.30 158.10 1930 ---- ---- ---- ---- 147.60 -13.50 161.10 1935 ---- ---- ---- ---- 150.50 -13.70 164.20 1940 ---- ---- ---- ---- 153.50 -13.70 167.20 1945 ---- ---- ---- ---- 156.40 -13.90 170.30 1950 ---- ---- ---- ---- 159.40 -14.00 173.40 1955 ---- ---- ---- ---- 162.40 -14.20 176.60 1960 ---- ---- ---- ---- 165.40 -14.40 179.80 1965 ---- ---- ---- ---- 168.50 -14.50 183.00 1970 ---- ---- ---- ---- 171.60 -14.60 186.20 1975 ---- ---- ---- ---- 174.70 -14.80 189.50 1980 ---- ---- ---- ---- 177.90 -14.90 192.80 1985 ---- ---- ---- ---- 181.10 -15.00 196.10 1990 ---- ---- ---- ---- 184.30 -15.10 199.40 1995 ---- ---- ---- ---- 187.50 -15.30 202.80 2000 ---- ---- ---- ---- 190.80 -15.40 206.20 2005 ---- ---- ---- ---- 194.00 -15.60 209.60 2010 ---- ---- ---- ---- 197.30 -15.80 213.10 2015 ---- ---- ---- ---- 200.70 -15.80 216.50 2020 ---- ---- ---- ---- 204.00 -16.00 220.00 2025 ---- ---- ---- ---- 207.40 -16.10 223.50 2030 ---- ---- ---- ---- 210.80 -16.20 227.00 2035 ---- ---- ---- ---- 214.20 -16.40 230.60 2040 ---- ---- ---- ---- 217.70 -16.50 234.20 2045 ---- ---- ---- ---- 221.20 -16.60 237.80 2050 ---- ---- ---- ---- 224.70 -16.70 241.40 2055 ---- ---- ---- ---- 228.20 -16.80 245.00 2060 ---- ---- ---- ---- 231.70 -17.00 248.70 2065 ---- ---- ---- ---- 235.30 -17.10 252.40 2070 ---- ---- ---- ---- 238.90 -17.20 256.10 2075 ---- ---- ---- ---- 242.50 -17.30 259.80 2080 ---- ---- ---- ---- 246.10 -17.40 263.50 2085 ---- ---- ---- ---- 249.70 -17.60 267.30 2090 ---- ---- ---- ---- 253.40 -17.70 271.10 2095 ---- ---- ---- ---- 257.10 -17.80 274.90 2100 ---- ---- ---- ---- 260.80 -17.90 278.70 2105 ---- ---- ---- ---- 264.50 -18.00 282.50 2110 ---- ---- ---- ---- 268.20 -18.20 286.40 2115 ---- ---- ---- ---- 272.00 -18.20 290.20 2120 ---- ---- ---- ---- 275.80 -18.30 294.10 2125 ---- ---- ---- ---- 279.60 -18.40 298.00 2130 ---- ---- ---- ---- 283.40 -18.50 301.90 2135 ---- ---- ---- ---- 287.20 -18.60 305.80 2140 ---- ---- ---- ---- 291.00 -18.80 309.80 2145 ---- ---- ---- ---- 294.90 -18.90 313.80 2150 ---- ---- ---- ---- 298.70 -19.00 317.70 2155 ---- ---- ---- ---- 302.60 -19.10 321.70 2160 ---- ---- ---- ---- 306.50 -19.20 325.70 2165 ---- ---- ---- ---- 310.50 -19.20 329.70 2170 ---- ---- ---- ---- 314.40 -19.40 333.80 2175 ---- ---- ---- ---- 318.30 -19.50 337.80 2180 ---- ---- ---- ---- 322.30 -19.60 341.90 2190 ---- ---- ---- ---- 330.30 -19.70 350.00 2200 ---- ---- ---- ---- 338.30 -20.00 358.30 2210 ---- ---- ---- ---- 346.40 -20.10 366.50 2220 ---- ---- ---- ---- 354.50 -20.40 374.90 2225 ---- ---- ---- ---- 358.60 -20.40 379.00 2230 ---- ---- ---- ---- 362.70 -20.50 383.20 2240 ---- ---- ---- ---- 371.00 -20.60 391.60 2250 ---- ---- ---- ---- 379.30 -20.80 400.10 2260 ---- ---- ---- ---- 387.60 -21.00 408.60 2275 ---- ---- ---- ---- 400.20 -21.30 421.50 2300 ---- ---- ---- ---- 421.40 -21.70 443.10 2325 ---- ---- ---- ---- 442.90 -22.00 464.90 2350 ---- ---- ---- ---- 464.70 -22.30 487.00 2375 ---- ---- ---- ---- 486.70 -22.70 509.40 2400 ---- ---- ---- ---- 508.90 -23.00 531.90 2425 ---- ---- ---- ---- 531.20 -23.40 554.60 2450 ---- ---- ---- ---- 553.80 -23.60 577.40 3000 ---- ---- ---- ---- 1081.80 -27.90 1109.70 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 3.70 -.70 4.40 1275 ---- ---- ---- ---- 4.40 -.80 5.20 1300 ---- ---- ---- ---- 5.20 -.90 6.10 1325 ---- ---- ---- ---- 6.10 -1.00 7.10 1350 ---- ---- ---- ---- 7.10 -1.20 8.30 1375 ---- ---- ---- ---- 8.20 -1.40 9.60 1400 ---- ---- ---- ---- 9.60 -1.50 11.10 1425 ---- ---- ---- ---- 11.10 -1.80 12.90 1440 ---- ---- ---- ---- 12.10 -2.00 14.10 1450 ---- ---- ---- ---- 12.80 -2.10 14.90 1460 ---- ---- ---- ---- 13.60 -2.20 15.80 1470 ---- ---- ---- ---- 14.40 -2.30 16.70 1475 ---- ---- ---- ---- 14.80 -2.40 17.20 1480 ---- ---- ---- ---- 15.30 -2.40 17.70 1490 ---- ---- ---- ---- 16.20 -2.50 18.70 1500 ---- ---- ---- ---- 17.10 -2.70 19.80 1510 ---- ---- ---- ---- 18.10 -2.80 20.90 1520 ---- ---- ---- ---- 19.20 -2.90 22.10 1525 ---- ---- ---- ---- 19.80 -2.90 22.70 1530 ---- ---- ---- ---- 20.30 -3.10 23.40 1540 ---- ---- ---- ---- 21.50 -3.20 24.70 1545 ---- ---- ---- ---- 22.10 -3.30 25.40 1550 ---- ---- ---- ---- 22.70 -3.40 26.10 1555 ---- ---- ---- ---- 23.40 -3.40 26.80 1560 ---- ---- ---- ---- 24.00 -3.60 27.60 1565 ---- ---- ---- ---- 24.70 -3.60 28.30 1570 ---- ---- ---- ---- 25.40 -3.70 29.10 1575 ---- ---- ---- ---- 26.10 -3.80 29.90 1580 ---- ---- ---- ---- 26.90 -3.90 30.80 1585 ---- ---- ---- ---- 27.60 -4.00 31.60 1590 ---- ---- ---- ---- 28.40 -4.10 32.50 1595 ---- ---- ---- ---- 29.20 -4.20 33.40 1600 ---- ---- ---- ---- 30.00 -4.30 34.30 1605 ---- ---- ---- ---- 30.80 -4.40 35.20 1610 ---- ---- ---- ---- 31.70 -4.40 36.10 1615 ---- ---- ---- ---- 32.60 -4.50 37.10 1620 ---- ---- ---- ---- 33.50 -4.60 38.10 1625 ---- ---- ---- ---- 34.40 -4.70 39.10 1630 ---- ---- ---- ---- 35.30 -4.90 40.20 1635 ---- ---- ---- ---- 36.30 -5.00 41.30 1640 ---- ---- ---- ---- 37.30 -5.10 42.40 1645 ---- ---- ---- ---- 38.30 -5.20 43.50 1650 ---- ---- ---- ---- 39.30 -5.30 44.60 1655 ---- ---- ---- ---- 40.40 -5.40 45.80 1660 ---- ---- ---- ---- 41.50 -5.50 47.00 1665 ---- ---- ---- ---- 42.60 -5.60 48.20 1670 ---- ---- ---- ---- 43.70 -5.80 49.50 1675 ---- ---- ---- ---- 44.90 -5.90 50.80 1680 ---- ---- ---- ---- 46.10 -6.00 52.10 1685 ---- ---- ---- ---- 47.30 -6.10 53.40 1690 ---- ---- ---- ---- 48.60 -6.20 54.80 1695 ---- ---- ---- ---- 49.90 -6.30 56.20 1700 ---- ---- ---- ---- 51.20 -6.40 57.60 1705 ---- ---- ---- ---- 52.50 -6.60 59.10 1710 ---- ---- ---- ---- 53.90 -6.70 60.60 1715 ---- ---- ---- ---- 55.30 -6.80 62.10 1720 ---- ---- ---- ---- 56.70 -7.00 63.70 1725 ---- ---- ---- ---- 58.10 -7.20 65.30 1730 ---- ---- ---- ---- 59.60 -7.30 66.90 1735 ---- ---- ---- ---- 61.20 -7.30 68.50 1740 ---- ---- ---- ---- 62.70 -7.50 70.20 1745 ---- ---- ---- ---- 64.30 -7.60 71.90 1750 ---- ---- ---- ---- 65.90 -7.80 73.70 1755 ---- ---- ---- ---- 67.50 -8.00 75.50 1760 ---- ---- ---- ---- 69.20 -8.10 77.30 1765 ---- ---- ---- ---- 70.90 -8.20 79.10 1770 ---- ---- ---- ---- 72.70 -8.30 81.00 1775 ---- ---- ---- ---- 74.50 -8.50 83.00 1780 ---- ---- ---- ---- 76.30 -8.60 84.90 1785 ---- ---- ---- ---- 78.10 -8.80 86.90 1790 ---- ---- ---- ---- 80.00 -8.90 88.90 1795 ---- ---- ---- ---- 81.90 -9.10 91.00 1800 ---- ---- ---- ---- 83.90 -9.20 93.10 1805 ---- ---- ---- ---- 85.80 -9.40 95.20 1810 ---- ---- ---- ---- 87.90 -9.40 97.30 1815 ---- ---- ---- ---- 89.90 -9.60 99.50 1820 ---- ---- ---- ---- 92.00 -9.80 101.80 1825 ---- ---- ---- ---- 94.10 -9.90 104.00 1830 ---- ---- ---- ---- 96.20 -10.10 106.30 1835 ---- ---- ---- ---- 98.40 -10.20 108.60 1840 ---- ---- ---- ---- 100.60 -10.40 111.00 1845 ---- ---- ---- ---- 102.90 -10.50 113.40 1850 ---- ---- ---- ---- 105.20 -10.60 115.80 1855 ---- ---- ---- ---- 107.50 -10.80 118.30 1860 ---- ---- ---- ---- 109.80 -11.00 120.80 1865 ---- ---- ---- ---- 112.20 -11.10 123.30 1870 ---- ---- ---- ---- 114.60 -11.30 125.90 1875 ---- ---- ---- ---- 117.00 -11.40 128.40 1880 ---- ---- ---- ---- 119.50 -11.60 131.10 1885 ---- ---- ---- ---- 122.00 -11.70 133.70 1890 ---- ---- ---- ---- 124.60 -11.80 136.40 1895 ---- ---- ---- ---- 127.10 -12.00 139.10 1900 ---- ---- ---- ---- 129.70 -12.20 141.90 1905 ---- ---- ---- ---- 132.40 -12.20 144.60 1910 ---- ---- ---- ---- 135.00 -12.50 147.50 1915 ---- ---- ---- ---- 137.70 -12.60 150.30 1920 ---- ---- ---- ---- 140.50 -12.70 153.20 1925 ---- ---- ---- ---- 143.20 -12.90 156.10 1930 ---- ---- ---- ---- 146.00 -13.00 159.00 1935 ---- ---- ---- ---- 148.80 -13.10 161.90 1940 ---- ---- ---- ---- 151.70 -13.20 164.90 1945 ---- ---- ---- ---- 154.50 -13.40 167.90 1950 ---- ---- ---- ---- 157.40 -13.60 171.00 1955 ---- ---- ---- ---- 160.40 -13.70 174.10 1960 ---- ---- ---- ---- 163.30 -13.90 177.20 1965 ---- ---- ---- ---- 166.30 -14.00 180.30 1970 ---- ---- ---- ---- 169.30 -14.10 183.40 1975 ---- ---- ---- ---- 172.40 -14.20 186.60 1980 ---- ---- ---- ---- 175.50 -14.30 189.80 1985 ---- ---- ---- ---- 178.60 -14.50 193.10 1990 ---- ---- ---- ---- 181.70 -14.60 196.30 1995 ---- ---- ---- ---- 184.80 -14.80 199.60 2000 ---- ---- ---- ---- 188.00 -14.90 202.90 2005 ---- ---- ---- ---- 191.20 -15.00 206.20 2010 ---- ---- ---- ---- 194.50 -15.10 209.60 2015 ---- ---- ---- ---- 197.70 -15.30 213.00 2020 ---- ---- ---- ---- 201.00 -15.40 216.40 2025 ---- ---- ---- ---- 204.30 -15.50 219.80 2030 ---- ---- ---- ---- 207.60 -15.70 223.30 2035 ---- ---- ---- ---- 211.00 -15.70 226.70 2040 ---- ---- ---- ---- 214.30 -15.90 230.20 2045 ---- ---- ---- ---- 217.70 -16.10 233.80 2050 ---- ---- ---- ---- 221.10 -16.20 237.30 2055 ---- ---- ---- ---- 224.60 -16.30 240.90 2060 ---- ---- ---- ---- 228.00 -16.40 244.40 2065 ---- ---- ---- ---- 231.50 -16.50 248.00 2070 ---- ---- ---- ---- 235.00 -16.70 251.70 2075 ---- ---- ---- ---- 238.60 -16.70 255.30 2080 ---- ---- ---- ---- 242.10 -16.90 259.00 2085 ---- ---- ---- ---- 245.70 -16.90 262.60 2090 ---- ---- ---- ---- 249.20 -17.10 266.30 2095 ---- ---- ---- ---- 252.90 -17.20 270.10 2100 ---- ---- ---- ---- 256.50 -17.30 273.80 2105 ---- ---- ---- ---- 260.10 -17.40 277.50 2110 ---- ---- ---- ---- 263.80 -17.50 281.30 2115 ---- ---- ---- ---- 267.50 -17.60 285.10 2120 ---- ---- ---- ---- 271.20 -17.70 288.90 2125 ---- ---- ---- ---- 274.90 -17.80 292.70 2130 ---- ---- ---- ---- 278.60 -18.00 296.60 2140 ---- ---- ---- ---- 286.10 -18.20 304.30 2150 ---- ---- ---- ---- 293.70 -18.40 312.10 2160 ---- ---- ---- ---- 301.30 -18.60 319.90 2170 ---- ---- ---- ---- 309.00 -18.80 327.80 2175 ---- ---- ---- ---- 312.90 -18.90 331.80 2180 ---- ---- ---- ---- 316.80 -19.00 335.80 2190 ---- ---- ---- ---- 324.60 -19.20 343.80 2200 ---- ---- ---- ---- 332.50 -19.40 351.90 2210 ---- ---- ---- ---- 340.50 -19.50 360.00 2220 ---- ---- ---- ---- 348.50 -19.70 368.20 2225 ---- ---- ---- ---- 352.50 -19.80 372.30 2230 ---- ---- ---- ---- 356.50 -19.90 376.40 2250 ---- ---- ---- ---- 372.80 -20.20 393.00 2275 ---- ---- ---- ---- 393.40 -20.60 414.00 2300 ---- ---- ---- ---- 414.30 -21.00 435.30 2325 ---- ---- ---- ---- 435.40 -21.50 456.90 2350 ---- ---- ---- ---- 456.90 -21.80 478.70 2375 ---- ---- ---- ---- 478.50 -22.20 500.70 2400 ---- ---- ---- ---- 500.40 -22.50 522.90 2425 ---- ---- ---- ---- 522.50 -22.80 545.30 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.30 -.70 5.00 1275 ---- ---- ---- ---- 5.10 -.80 5.90 1300 ---- ---- ---- ---- 5.90 -1.00 6.90 1325 ---- ---- ---- ---- 6.90 -1.10 8.00 1350 ---- ---- ---- ---- 8.00 -1.30 9.30 1375 ---- ---- ---- ---- 9.30 -1.40 10.70 1400 ---- ---- ---- ---- 10.70 -1.70 12.40 1425 ---- ---- ---- ---- 12.40 -1.90 14.30 1440 ---- ---- ---- ---- 13.50 -2.10 15.60 1450 ---- ---- ---- ---- 14.30 -2.20 16.50 1460 ---- ---- ---- ---- 15.10 -2.30 17.40 1470 ---- ---- ---- ---- 16.00 -2.40 18.40 1475 ---- ---- ---- ---- 16.40 -2.50 18.90 1480 ---- ---- ---- ---- 16.90 -2.50 19.40 1490 ---- ---- ---- ---- 17.90 -2.60 20.50 1500 ---- ---- ---- ---- 18.90 -2.80 21.70 1510 ---- ---- ---- ---- 20.00 -2.90 22.90 1520 ---- ---- ---- ---- 21.10 -3.10 24.20 1525 ---- ---- ---- ---- 21.70 -3.10 24.80 1530 ---- ---- ---- ---- 22.30 -3.20 25.50 1540 ---- ---- ---- ---- 23.50 -3.40 26.90 1545 ---- ---- ---- ---- 24.20 -3.40 27.60 1550 ---- ---- ---- ---- 24.90 -3.50 28.40 1555 ---- ---- ---- ---- 25.50 -3.60 29.10 1560 ---- ---- ---- ---- 26.20 -3.70 29.90 1565 ---- ---- ---- ---- 27.00 -3.70 30.70 1570 ---- ---- ---- ---- 27.70 -3.90 31.60 1575 ---- ---- ---- ---- 28.50 -3.90 32.40 1580 ---- ---- ---- ---- 29.20 -4.10 33.30 1585 ---- ---- ---- ---- 30.00 -4.10 34.10 1590 ---- ---- ---- ---- 30.80 -4.20 35.00 1595 ---- ---- ---- ---- 31.70 -4.30 36.00 1600 ---- ---- ---- ---- 32.50 -4.40 36.90 1605 ---- ---- ---- ---- 33.40 -4.50 37.90 1610 ---- ---- ---- ---- 34.30 -4.60 38.90 1615 ---- ---- ---- ---- 35.20 -4.70 39.90 1620 ---- ---- ---- ---- 36.10 -4.80 40.90 1625 ---- ---- ---- ---- 37.10 -4.90 42.00 1630 ---- ---- ---- ---- 38.10 -5.00 43.10 1635 ---- ---- ---- ---- 39.10 -5.10 44.20 1640 ---- ---- ---- ---- 40.10 -5.20 45.30 1645 ---- ---- ---- ---- 41.20 -5.30 46.50 1650 ---- ---- ---- ---- 42.20 -5.50 47.70 1655 ---- ---- ---- ---- 43.40 -5.50 48.90 1660 ---- ---- ---- ---- 44.50 -5.60 50.10 1665 ---- ---- ---- ---- 45.60 -5.80 51.40 1670 ---- ---- ---- ---- 46.80 -5.90 52.70 1675 ---- ---- ---- ---- 48.00 -6.00 54.00 1680 ---- ---- ---- ---- 49.30 -6.10 55.40 1685 ---- ---- ---- ---- 50.50 -6.20 56.70 1690 ---- ---- ---- ---- 51.80 -6.40 58.20 1695 ---- ---- ---- ---- 53.10 -6.50 59.60 1700 ---- ---- ---- ---- 54.50 -6.60 61.10 1705 ---- ---- ---- ---- 55.80 -6.80 62.60 1710 ---- ---- ---- ---- 57.20 -6.90 64.10 1715 ---- ---- ---- ---- 58.70 -6.90 65.60 1720 ---- ---- ---- ---- 60.10 -7.10 67.20 1725 ---- ---- ---- ---- 61.60 -7.30 68.90 1730 ---- ---- ---- ---- 63.20 -7.30 70.50 1735 ---- ---- ---- ---- 64.70 -7.50 72.20 1740 ---- ---- ---- ---- 66.30 -7.60 73.90 1745 ---- ---- ---- ---- 67.90 -7.80 75.70 1750 ---- ---- ---- ---- 69.60 -7.90 77.50 1755 ---- ---- ---- ---- 71.30 -8.00 79.30 1760 ---- ---- ---- ---- 73.00 -8.10 81.10 1765 ---- ---- ---- ---- 74.70 -8.30 83.00 1770 ---- ---- ---- ---- 76.50 -8.40 84.90 1775 ---- ---- ---- ---- 78.30 -8.60 86.90 1780 ---- ---- ---- ---- 80.20 -8.70 88.90 1785 ---- ---- ---- ---- 82.00 -8.90 90.90 1790 ---- ---- ---- ---- 83.90 -9.00 92.90 1795 ---- ---- ---- ---- 85.90 -9.10 95.00 1800 ---- ---- ---- ---- 87.90 -9.20 97.10 1805 ---- ---- ---- ---- 89.90 -9.40 99.30 1810 ---- ---- ---- ---- 91.90 -9.50 101.40 1815 ---- ---- ---- ---- 94.00 -9.70 103.70 1820 ---- ---- ---- ---- 96.10 -9.80 105.90 1825 ---- ---- ---- ---- 98.20 -10.00 108.20 1830 ---- ---- ---- ---- 100.40 -10.10 110.50 1835 ---- ---- ---- ---- 102.60 -10.20 112.80 1840 ---- ---- ---- ---- 104.80 -10.40 115.20 1845 ---- ---- ---- ---- 107.10 -10.50 117.60 1850 ---- ---- ---- ---- 109.40 -10.70 120.10 1855 ---- ---- ---- ---- 111.70 -10.80 122.50 1860 ---- ---- ---- ---- 114.10 -11.00 125.10 1865 ---- ---- ---- ---- 116.50 -11.10 127.60 1870 ---- ---- ---- ---- 118.90 -11.30 130.20 1875 ---- ---- ---- ---- 121.40 -11.40 132.80 1880 ---- ---- ---- ---- 123.90 -11.50 135.40 1885 ---- ---- ---- ---- 126.40 -11.70 138.10 1890 ---- ---- ---- ---- 128.90 -11.90 140.80 1895 ---- ---- ---- ---- 131.50 -12.00 143.50 1900 ---- ---- ---- ---- 134.10 -12.10 146.20 1905 ---- ---- ---- ---- 136.80 -12.20 149.00 1910 ---- ---- ---- ---- 139.50 -12.30 151.80 1915 ---- ---- ---- ---- 142.20 -12.50 154.70 1920 ---- ---- ---- ---- 144.90 -12.70 157.60 1925 ---- ---- ---- ---- 147.70 -12.80 160.50 1930 ---- ---- ---- ---- 150.50 -12.90 163.40 1935 ---- ---- ---- ---- 153.30 -13.10 166.40 1940 ---- ---- ---- ---- 156.10 -13.20 169.30 1945 ---- ---- ---- ---- 159.00 -13.40 172.40 1950 ---- ---- ---- ---- 161.90 -13.50 175.40 1955 ---- ---- ---- ---- 164.90 -13.60 178.50 1960 ---- ---- ---- ---- 167.80 -13.80 181.60 1965 ---- ---- ---- ---- 170.80 -13.90 184.70 1970 ---- ---- ---- ---- 173.90 -13.90 187.80 1975 ---- ---- ---- ---- 176.90 -14.10 191.00 1980 ---- ---- ---- ---- 180.00 -14.20 194.20 1985 ---- ---- ---- ---- 183.10 -14.40 197.50 1990 ---- ---- ---- ---- 186.20 -14.50 200.70 1995 ---- ---- ---- ---- 189.30 -14.70 204.00 2000 ---- ---- ---- ---- 192.50 -14.80 207.30 2005 ---- ---- ---- ---- 195.70 -14.90 210.60 2010 ---- ---- ---- ---- 198.90 -15.10 214.00 2015 ---- ---- ---- ---- 202.20 -15.10 217.30 2020 ---- ---- ---- ---- 205.50 -15.20 220.70 2025 ---- ---- ---- ---- 208.80 -15.40 224.20 2030 ---- ---- ---- ---- 212.10 -15.50 227.60 2035 ---- ---- ---- ---- 215.40 -15.70 231.10 2040 ---- ---- ---- ---- 218.80 -15.70 234.50 2045 ---- ---- ---- ---- 222.20 -15.80 238.00 2050 ---- ---- ---- ---- 225.60 -16.00 241.60 2055 ---- ---- ---- ---- 229.00 -16.10 245.10 2060 ---- ---- ---- ---- 232.50 -16.20 248.70 2065 ---- ---- ---- ---- 235.90 -16.40 252.30 2070 ---- ---- ---- ---- 239.40 -16.50 255.90 2075 ---- ---- ---- ---- 242.90 -16.60 259.50 2080 ---- ---- ---- ---- 246.50 -16.70 263.20 2085 ---- ---- ---- ---- 250.00 -16.80 266.80 2090 ---- ---- ---- ---- 253.60 -16.90 270.50 2095 ---- ---- ---- ---- 257.20 -17.00 274.20 2100 ---- ---- ---- ---- 260.80 -17.10 277.90 2105 ---- ---- ---- ---- 264.40 -17.30 281.70 2110 ---- ---- ---- ---- 268.10 -17.30 285.40 2115 ---- ---- ---- ---- 271.70 -17.50 289.20 2120 ---- ---- ---- ---- 275.40 -17.60 293.00 2125 ---- ---- ---- ---- 279.10 -17.70 296.80 2130 ---- ---- ---- ---- 282.80 -17.80 300.60 2140 ---- ---- ---- ---- 290.30 -18.00 308.30 2150 ---- ---- ---- ---- 297.90 -18.10 316.00 2160 ---- ---- ---- ---- 305.50 -18.30 323.80 2170 ---- ---- ---- ---- 313.10 -18.60 331.70 2175 ---- ---- ---- ---- 317.00 -18.70 335.70 2180 ---- ---- ---- ---- 320.90 -18.70 339.60 2190 ---- ---- ---- ---- 328.70 -18.90 347.60 2200 ---- ---- ---- ---- 336.50 -19.10 355.60 2210 ---- ---- ---- ---- 344.40 -19.30 363.70 2220 ---- ---- ---- ---- 352.40 -19.40 371.80 2225 ---- ---- ---- ---- 356.40 -19.50 375.90 2230 ---- ---- ---- ---- 360.40 -19.60 380.00 2250 ---- ---- ---- ---- 376.50 -20.00 396.50 2275 ---- ---- ---- ---- 397.00 -20.40 417.40 2300 ---- ---- ---- ---- 417.80 -20.80 438.60 2325 ---- ---- ---- ---- 438.90 -21.10 460.00 2350 ---- ---- ---- ---- 460.20 -21.50 481.70 2375 ---- ---- ---- ---- 481.70 -21.90 503.60 2400 ---- ---- ---- ---- 503.50 -22.20 525.70 2425 ---- ---- ---- ---- 525.50 -22.50 548.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 5.00 -.80 5.80 1275 ---- ---- ---- ---- 5.80 -.90 6.70 1300 ---- ---- ---- ---- 6.70 -1.10 7.80 1325 ---- ---- ---- ---- 7.80 -1.20 9.00 1350 ---- ---- ---- ---- 9.00 -1.30 10.30 1375 ---- ---- ---- ---- 10.30 -1.50 11.80 1400 ---- ---- ---- ---- 11.80 -1.70 13.50 1425 ---- ---- ---- ---- 13.50 -2.00 15.50 1450 ---- ---- ---- ---- 15.40 -2.30 17.70 1460 ---- ---- ---- ---- 16.30 -2.30 18.60 1470 ---- ---- ---- ---- 17.20 -2.40 19.60 1475 ---- ---- ---- ---- 17.60 -2.50 20.10 1480 ---- ---- ---- ---- 18.10 -2.60 20.70 1490 ---- ---- ---- ---- 19.10 -2.70 21.80 1500 ---- ---- ---- ---- 20.10 -2.80 22.90 1510 ---- ---- ---- ---- 21.20 -2.90 24.10 1520 ---- ---- ---- ---- 22.30 -3.10 25.40 1525 ---- ---- ---- ---- 22.90 -3.20 26.10 1530 ---- ---- ---- ---- 23.50 -3.20 26.70 1540 ---- ---- ---- ---- 24.80 -3.30 28.10 1545 ---- ---- ---- ---- 25.40 -3.50 28.90 1550 ---- ---- ---- ---- 26.10 -3.50 29.60 1555 ---- ---- ---- ---- 26.80 -3.50 30.30 1560 ---- ---- ---- ---- 27.50 -3.60 31.10 1565 ---- ---- ---- ---- 28.20 -3.70 31.90 1570 ---- ---- ---- ---- 28.90 -3.80 32.70 1575 ---- ---- ---- ---- 29.70 -3.90 33.60 1580 ---- ---- ---- ---- 30.40 -4.00 34.40 1585 ---- ---- ---- ---- 31.20 -4.10 35.30 1590 ---- ---- ---- ---- 32.00 -4.20 36.20 1595 ---- ---- ---- ---- 32.80 -4.30 37.10 1600 ---- ---- ---- ---- 33.70 -4.30 38.00 1605 ---- ---- ---- ---- 34.50 -4.50 39.00 1610 ---- ---- ---- ---- 35.40 -4.50 39.90 1615 ---- ---- ---- ---- 36.30 -4.60 40.90 1620 ---- ---- ---- ---- 37.20 -4.70 41.90 1625 ---- ---- ---- ---- 38.20 -4.80 43.00 1630 ---- ---- ---- ---- 39.10 -4.90 44.00 1635 ---- ---- ---- ---- 40.10 -5.00 45.10 1640 ---- ---- ---- ---- 41.10 -5.10 46.20 1645 ---- ---- ---- ---- 42.20 -5.20 47.40 1650 ---- ---- ---- ---- 43.20 -5.30 48.50 1655 ---- ---- ---- ---- 44.30 -5.40 49.70 1660 ---- ---- ---- ---- 45.40 -5.50 50.90 1665 ---- ---- ---- ---- 46.50 -5.70 52.20 1670 ---- ---- ---- ---- 47.70 -5.70 53.40 1675 ---- ---- ---- ---- 48.90 -5.80 54.70 1680 ---- ---- ---- ---- 50.10 -5.90 56.00 1685 ---- ---- ---- ---- 51.30 -6.10 57.40 1690 ---- ---- ---- ---- 52.50 -6.20 58.70 1695 ---- ---- ---- ---- 53.80 -6.30 60.10 1700 ---- ---- ---- ---- 55.10 -6.50 61.60 1705 ---- ---- ---- ---- 56.50 -6.50 63.00 1710 ---- ---- ---- ---- 57.80 -6.70 64.50 1715 ---- ---- ---- ---- 59.20 -6.80 66.00 1720 ---- ---- ---- ---- 60.60 -6.90 67.50 1725 ---- ---- ---- ---- 62.10 -7.00 69.10 1730 ---- ---- ---- ---- 63.60 -7.10 70.70 1735 ---- ---- ---- ---- 65.10 -7.30 72.40 1740 ---- ---- ---- ---- 66.60 -7.40 74.00 1745 ---- ---- ---- ---- 68.20 -7.50 75.70 1750 ---- ---- ---- ---- 69.80 -7.60 77.40 1755 ---- ---- ---- ---- 71.40 -7.80 79.20 1760 ---- ---- ---- ---- 73.10 -7.90 81.00 1765 ---- ---- ---- ---- 74.80 -8.00 82.80 1770 ---- ---- ---- ---- 76.50 -8.20 84.70 1775 ---- ---- ---- ---- 78.30 -8.30 86.60 1780 ---- ---- ---- ---- 80.10 -8.40 88.50 1785 ---- ---- ---- ---- 81.90 -8.50 90.40 1790 ---- ---- ---- ---- 83.70 -8.70 92.40 1795 ---- ---- ---- ---- 85.60 -8.80 94.40 1800 ---- ---- ---- ---- 87.50 -9.00 96.50 1805 ---- ---- ---- ---- 89.50 -9.10 98.60 1810 ---- ---- ---- ---- 91.50 -9.20 100.70 1815 ---- ---- ---- ---- 93.50 -9.30 102.80 1820 ---- ---- ---- ---- 95.50 -9.50 105.00 1825 ---- ---- ---- ---- 97.60 -9.60 107.20 1830 ---- ---- ---- ---- 99.70 -9.70 109.40 1835 ---- ---- ---- ---- 101.80 -9.90 111.70 1840 ---- ---- ---- ---- 104.00 -10.00 114.00 1845 ---- ---- ---- ---- 106.20 -10.20 116.40 1850 ---- ---- ---- ---- 108.40 -10.30 118.70 1855 ---- ---- ---- ---- 110.70 -10.40 121.10 1860 ---- ---- ---- ---- 113.00 -10.60 123.60 1865 ---- ---- ---- ---- 115.30 -10.70 126.00 1870 ---- ---- ---- ---- 117.70 -10.80 128.50 1875 ---- ---- ---- ---- 120.10 -11.00 131.10 1880 ---- ---- ---- ---- 122.50 -11.10 133.60 1885 ---- ---- ---- ---- 125.00 -11.20 136.20 1890 ---- ---- ---- ---- 127.40 -11.40 138.80 1895 ---- ---- ---- ---- 130.00 -11.50 141.50 1900 ---- ---- ---- ---- 132.50 -11.70 144.20 1905 ---- ---- ---- ---- 135.10 -11.80 146.90 1910 ---- ---- ---- ---- 137.70 -11.90 149.60 1915 ---- ---- ---- ---- 140.30 -12.10 152.40 1920 ---- ---- ---- ---- 143.00 -12.20 155.20 1925 ---- ---- ---- ---- 145.70 -12.30 158.00 1930 ---- ---- ---- ---- 148.40 -12.50 160.90 1935 ---- ---- ---- ---- 151.10 -12.70 163.80 1940 ---- ---- ---- ---- 153.90 -12.80 166.70 1945 ---- ---- ---- ---- 156.70 -12.90 169.60 1950 ---- ---- ---- ---- 159.60 -13.00 172.60 1955 ---- ---- ---- ---- 162.40 -13.20 175.60 1960 ---- ---- ---- ---- 165.30 -13.30 178.60 1965 ---- ---- ---- ---- 168.30 -13.30 181.60 1970 ---- ---- ---- ---- 171.20 -13.50 184.70 1975 ---- ---- ---- ---- 174.20 -13.60 187.80 1980 ---- ---- ---- ---- 177.20 -13.80 191.00 1985 ---- ---- ---- ---- 180.20 -13.90 194.10 1990 ---- ---- ---- ---- 183.30 -14.00 197.30 1995 ---- ---- ---- ---- 186.30 -14.20 200.50 2000 ---- ---- ---- ---- 189.40 -14.30 203.70 2005 ---- ---- ---- ---- 192.60 -14.40 207.00 2010 ---- ---- ---- ---- 195.70 -14.60 210.30 2015 ---- ---- ---- ---- 198.90 -14.70 213.60 2020 ---- ---- ---- ---- 202.10 -14.80 216.90 2025 ---- ---- ---- ---- 205.30 -14.90 220.20 2030 ---- ---- ---- ---- 208.60 -15.00 223.60 2035 ---- ---- ---- ---- 211.90 -15.10 227.00 2040 ---- ---- ---- ---- 215.10 -15.30 230.40 2045 ---- ---- ---- ---- 218.50 -15.30 233.80 2050 ---- ---- ---- ---- 221.80 -15.50 237.30 2055 ---- ---- ---- ---- 225.20 -15.60 240.80 2060 ---- ---- ---- ---- 228.50 -15.80 244.30 2065 ---- ---- ---- ---- 232.00 -15.80 247.80 2070 ---- ---- ---- ---- 235.40 -15.90 251.30 2075 ---- ---- ---- ---- 238.80 -16.10 254.90 2080 ---- ---- ---- ---- 242.30 -16.20 258.50 2085 ---- ---- ---- ---- 245.80 -16.30 262.10 2090 ---- ---- ---- ---- 249.30 -16.40 265.70 2095 ---- ---- ---- ---- 252.80 -16.50 269.30 2100 ---- ---- ---- ---- 256.40 -16.60 273.00 2105 ---- ---- ---- ---- 259.90 -16.70 276.60 2110 ---- ---- ---- ---- 263.50 -16.80 280.30 2115 ---- ---- ---- ---- 267.10 -16.90 284.00 2120 ---- ---- ---- ---- 270.70 -17.00 287.70 2125 ---- ---- ---- ---- 274.40 -17.10 291.50 2130 ---- ---- ---- ---- 278.00 -17.20 295.20 2135 ---- ---- ---- ---- 281.70 -17.30 299.00 2140 ---- ---- ---- ---- 285.40 -17.40 302.80 2145 ---- ---- ---- ---- 289.10 -17.50 306.60 2150 ---- ---- ---- ---- 292.80 -17.60 310.40 2160 ---- ---- ---- ---- 300.30 -17.80 318.10 2170 ---- ---- ---- ---- 307.80 -18.00 325.80 2175 ---- ---- ---- ---- 311.60 -18.10 329.70 2180 ---- ---- ---- ---- 315.40 -18.20 333.60 2190 ---- ---- ---- ---- 323.10 -18.40 341.50 2200 ---- ---- ---- ---- 330.80 -18.60 349.40 2210 ---- ---- ---- ---- 338.60 -18.80 357.40 2220 ---- ---- ---- ---- 346.40 -19.00 365.40 2225 ---- ---- ---- ---- 350.40 -19.00 369.40 2230 ---- ---- ---- ---- 354.30 -19.10 373.40 2240 ---- ---- ---- ---- 362.30 -19.20 381.50 2250 ---- ---- ---- ---- 370.30 -19.40 389.70 2275 ---- ---- ---- ---- 390.50 -19.80 410.30 2300 ---- ---- ---- ---- 410.90 -20.30 431.20 2325 ---- ---- ---- ---- 431.70 -20.70 452.40 2350 ---- ---- ---- ---- 452.70 -21.00 473.70 2375 ---- ---- ---- ---- 474.00 -21.40 495.40 2400 ---- ---- ---- ---- 495.50 -21.70 517.20 2425 ---- ---- ---- ---- 517.20 -22.00 539.20 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 1.20 -.20 1.40 1025 ---- ---- ---- ---- 1.40 -.20 1.60 1050 ---- ---- ---- ---- 1.70 -.30 2.00 1075 ---- ---- ---- ---- 2.00 -.30 2.30 1090 ---- ---- ---- ---- 2.20 -.40 2.60 1100 ---- ---- ---- ---- 2.40 -.40 2.80 1110 ---- ---- ---- ---- 2.60 -.40 3.00 1120 ---- ---- ---- ---- 2.70 -.50 3.20 1125 ---- ---- ---- ---- 2.80 -.50 3.30 1130 ---- ---- ---- ---- 2.90 -.50 3.40 1140 ---- ---- ---- ---- 3.10 -.50 3.60 1150 ---- ---- ---- ---- 3.30 -.50 3.80 1160 ---- ---- ---- ---- 3.60 -.50 4.10 1170 ---- ---- ---- ---- 3.80 -.60 4.40 1175 ---- ---- ---- ---- 3.90 -.60 4.50 1180 ---- ---- ---- ---- 4.00 -.60 4.60 1190 ---- ---- ---- ---- 4.30 -.60 4.90 1195 ---- ---- ---- ---- 4.40 -.70 5.10 1200 ---- ---- ---- ---- 4.60 -.60 5.20 1205 ---- ---- ---- ---- 4.70 -.70 5.40 1210 ---- ---- ---- ---- 4.80 -.80 5.60 1215 ---- ---- ---- ---- 5.00 -.70 5.70 1220 ---- ---- ---- ---- 5.10 -.80 5.90 1225 ---- ---- ---- ---- 5.30 -.80 6.10 1230 ---- ---- ---- ---- 5.50 -.80 6.30 1235 ---- ---- ---- ---- 5.60 -.90 6.50 1240 ---- ---- ---- ---- 5.80 -.80 6.60 1245 ---- ---- ---- ---- 6.00 -.80 6.80 1250 ---- ---- ---- ---- 6.10 -.90 7.00 1255 ---- ---- ---- ---- 6.30 -.90 7.20 1260 ---- ---- ---- ---- 6.50 -1.00 7.50 1265 ---- ---- ---- ---- 6.70 -1.00 7.70 1270 ---- ---- ---- ---- 6.90 -1.00 7.90 1275 ---- ---- ---- ---- 7.10 -1.00 8.10 1280 ---- ---- ---- ---- 7.30 -1.00 8.30 1285 ---- ---- ---- ---- 7.50 -1.10 8.60 1290 ---- ---- ---- ---- 7.70 -1.10 8.80 1295 ---- ---- ---- ---- 7.90 -1.20 9.10 1300 ---- ---- ---- ---- 8.20 -1.10 9.30 1305 ---- ---- ---- ---- 8.40 -1.20 9.60 1310 ---- ---- ---- ---- 8.60 -1.20 9.80 1315 ---- ---- ---- ---- 8.90 -1.20 10.10 1320 ---- ---- ---- ---- 9.10 -1.30 10.40 1325 ---- ---- ---- ---- 9.30 -1.40 10.70 1330 ---- ---- ---- ---- 9.60 -1.40 11.00 1335 ---- ---- ---- ---- 9.90 -1.40 11.30 1340 ---- ---- ---- ---- 10.10 -1.50 11.60 1345 ---- ---- ---- ---- 10.40 -1.50 11.90 1350 ---- ---- ---- ---- 10.70 -1.50 12.20 1355 ---- ---- ---- ---- 11.00 -1.50 12.50 1360 ---- ---- ---- ---- 11.30 -1.60 12.90 1365 ---- ---- ---- ---- 11.60 -1.60 13.20 1370 ---- ---- ---- ---- 11.90 -1.60 13.50 1375 ---- ---- ---- ---- 12.20 -1.70 13.90 1380 ---- ---- ---- ---- 12.50 -1.80 14.30 1385 ---- ---- ---- ---- 12.90 -1.70 14.60 1390 ---- ---- ---- ---- 13.20 -1.80 15.00 1395 ---- ---- ---- ---- 13.50 -1.90 15.40 1400 ---- ---- ---- ---- 13.90 -1.90 15.80 1405 ---- ---- ---- ---- 14.20 -2.00 16.20 1410 ---- ---- ---- ---- 14.60 -2.00 16.60 1415 ---- ---- ---- ---- 15.00 -2.00 17.00 1420 ---- ---- ---- ---- 15.40 -2.10 17.50 1425 ---- ---- ---- ---- 15.80 -2.10 17.90 1430 ---- ---- ---- ---- 16.20 -2.20 18.40 1435 ---- ---- ---- ---- 16.60 -2.30 18.90 1440 ---- ---- ---- ---- 17.00 -2.30 19.30 1445 ---- ---- ---- ---- 17.50 -2.30 19.80 1450 ---- ---- ---- ---- 17.90 -2.40 20.30 1455 ---- ---- ---- ---- 18.40 -2.40 20.80 1460 ---- ---- ---- ---- 18.80 -2.50 21.30 1465 ---- ---- ---- ---- 19.30 -2.60 21.90 1470 ---- ---- ---- ---- 19.80 -2.60 22.40 1475 ---- ---- ---- ---- 20.30 -2.70 23.00 1480 ---- ---- ---- ---- 20.80 -2.70 23.50 1485 ---- ---- ---- ---- 21.30 -2.80 24.10 1490 ---- ---- ---- ---- 21.90 -2.80 24.70 1495 ---- ---- ---- ---- 22.40 -2.90 25.30 1500 ---- ---- ---- ---- 23.00 -3.00 26.00 1505 ---- ---- ---- ---- 23.50 -3.10 26.60 1510 ---- ---- ---- ---- 24.10 -3.10 27.20 1515 ---- ---- ---- ---- 24.70 -3.20 27.90 1520 ---- ---- ---- ---- 25.30 -3.30 28.60 1525 ---- ---- ---- ---- 25.90 -3.40 29.30 1530 ---- ---- ---- ---- 26.60 -3.40 30.00 1535 ---- ---- ---- ---- 27.20 -3.50 30.70 1540 ---- ---- ---- ---- 27.90 -3.60 31.50 1545 ---- ---- ---- ---- 28.60 -3.60 32.20 1550 ---- ---- ---- ---- 29.30 -3.70 33.00 1555 ---- ---- ---- ---- 30.00 -3.80 33.80 1560 ---- ---- ---- ---- 30.70 -3.90 34.60 1565 ---- ---- ---- ---- 31.50 -3.90 35.40 1570 ---- ---- ---- ---- 32.20 -4.10 36.30 1575 ---- ---- ---- ---- 33.00 -4.10 37.10 1580 ---- ---- ---- ---- 33.80 -4.20 38.00 1585 ---- ---- ---- ---- 34.60 -4.30 38.90 1590 ---- ---- ---- ---- 35.50 -4.30 39.80 1595 ---- ---- ---- ---- 36.30 -4.50 40.80 1600 ---- ---- ---- ---- 37.20 -4.50 41.70 1605 ---- ---- ---- ---- 38.10 -4.60 42.70 1610 ---- ---- ---- ---- 39.00 -4.70 43.70 1615 ---- ---- ---- ---- 39.90 -4.80 44.70 1620 ---- ---- ---- ---- 40.90 -4.90 45.80 1625 ---- ---- ---- ---- 41.80 -5.00 46.80 1630 ---- ---- ---- ---- 42.80 -5.10 47.90 1635 ---- ---- ---- ---- 43.90 -5.10 49.00 1640 ---- ---- ---- ---- 44.90 -5.30 50.20 1645 ---- ---- ---- ---- 45.90 -5.40 51.30 1650 ---- ---- ---- ---- 47.00 -5.50 52.50 1655 ---- ---- ---- ---- 48.10 -5.60 53.70 1660 ---- ---- ---- ---- 49.20 -5.70 54.90 1665 ---- ---- ---- ---- 50.40 -5.80 56.20 1670 ---- ---- ---- ---- 51.60 -5.80 57.40 1675 ---- ---- ---- ---- 52.70 -6.00 58.70 1680 ---- ---- ---- ---- 54.00 -6.10 60.10 1685 ---- ---- ---- ---- 55.20 -6.20 61.40 1690 ---- ---- ---- ---- 56.50 -6.30 62.80 1695 ---- ---- ---- ---- 57.80 -6.40 64.20 1700 ---- ---- ---- ---- 59.10 -6.50 65.60 1705 ---- ---- ---- ---- 60.40 -6.70 67.10 1710 ---- ---- ---- ---- 61.80 -6.80 68.60 1715 ---- ---- ---- ---- 63.20 -6.90 70.10 1720 ---- ---- ---- ---- 64.60 -7.00 71.60 1725 ---- ---- ---- ---- 66.10 -7.10 73.20 1730 ---- ---- ---- ---- 67.60 -7.20 74.80 1735 ---- ---- ---- ---- 69.10 -7.40 76.50 1740 ---- ---- ---- ---- 70.60 -7.50 78.10 1745 ---- ---- ---- ---- 72.20 -7.60 79.80 1750 ---- ---- ---- ---- 73.80 -7.70 81.50 1755 ---- ---- ---- ---- 75.40 -7.90 83.30 1760 ---- ---- ---- ---- 77.10 -8.00 85.10 1765 ---- ---- ---- ---- 78.80 -8.10 86.90 1770 ---- ---- ---- ---- 80.50 -8.20 88.70 1775 ---- ---- ---- ---- 82.20 -8.40 90.60 1780 ---- ---- ---- ---- 84.00 -8.50 92.50 1785 ---- ---- ---- ---- 85.80 -8.60 94.40 1790 ---- ---- ---- ---- 87.60 -8.80 96.40 1795 ---- ---- ---- ---- 89.50 -8.90 98.40 1800 ---- ---- ---- ---- 91.40 -9.00 100.40 1805 ---- ---- ---- ---- 93.30 -9.20 102.50 1810 ---- ---- ---- ---- 95.30 -9.30 104.60 1815 ---- ---- ---- ---- 97.30 -9.40 106.70 1820 ---- ---- ---- ---- 99.30 -9.50 108.80 1825 ---- ---- ---- ---- 101.40 -9.60 111.00 1830 ---- ---- ---- ---- 103.50 -9.70 113.20 1835 ---- ---- ---- ---- 105.60 -9.90 115.50 1840 ---- ---- ---- ---- 107.70 -10.10 117.80 1845 ---- ---- ---- ---- 109.90 -10.20 120.10 1850 ---- ---- ---- ---- 112.10 -10.30 122.40 1855 ---- ---- ---- ---- 114.40 -10.40 124.80 1860 ---- ---- ---- ---- 116.60 -10.60 127.20 1865 ---- ---- ---- ---- 119.00 -10.70 129.70 1870 ---- ---- ---- ---- 121.30 -10.80 132.10 1875 ---- ---- ---- ---- 123.70 -10.90 134.60 1880 ---- ---- ---- ---- 126.10 -11.10 137.20 75 1885 ---- ---- ---- ---- 128.50 -11.20 139.70 1890 ---- ---- ---- ---- 131.00 -11.30 142.30 1895 ---- ---- ---- ---- 133.40 -11.60 145.00 1900 ---- ---- ---- ---- 136.00 -11.60 147.60 1905 ---- ---- ---- ---- 138.50 -11.80 150.30 1910 ---- ---- ---- ---- 141.10 -11.90 153.00 1915 ---- ---- ---- ---- 143.70 -12.10 155.80 1920 ---- ---- ---- ---- 146.40 -12.20 158.60 1925 ---- ---- ---- ---- 149.10 -12.30 161.40 1930 ---- ---- ---- ---- 151.80 -12.40 164.20 1935 ---- ---- ---- ---- 154.50 -12.60 167.10 1940 ---- ---- ---- ---- 157.30 -12.70 170.00 1945 ---- ---- ---- ---- 160.10 -12.80 172.90 1950 ---- ---- ---- ---- 162.90 -12.90 175.80 1955 ---- ---- ---- ---- 165.80 -13.00 178.80 1960 ---- ---- ---- ---- 168.60 -13.20 181.80 1965 ---- ---- ---- ---- 171.60 -13.30 184.90 1970 ---- ---- ---- ---- 174.50 -13.50 188.00 100 1975 ---- ---- ---- ---- 177.50 -13.60 191.10 1980 ---- ---- ---- ---- 180.50 -13.70 194.20 1985 ---- ---- ---- ---- 183.50 -13.80 197.30 1990 ---- ---- ---- ---- 186.60 -13.90 200.50 1995 ---- ---- ---- ---- 189.70 -14.00 203.70 2000 ---- ---- ---- ---- 192.80 -14.20 207.00 130 2005 ---- ---- ---- ---- 195.90 -14.30 210.20 2010 ---- ---- ---- ---- 199.10 -14.40 213.50 2015 ---- ---- ---- ---- 202.30 -14.50 216.80 2020 ---- ---- ---- ---- 205.50 -14.70 220.20 2025 ---- ---- ---- ---- 208.70 -14.80 223.50 2030 ---- ---- ---- ---- 212.00 -14.90 226.90 2035 ---- ---- ---- ---- 215.30 -15.00 230.30 2040 ---- ---- ---- ---- 218.60 -15.20 233.80 2045 ---- ---- ---- ---- 222.00 -15.20 237.20 2050 ---- ---- ---- ---- 225.40 -15.30 240.70 2055 ---- ---- ---- ---- 228.80 -15.40 244.20 2060 ---- ---- ---- ---- 232.20 -15.60 247.80 2065 ---- ---- ---- ---- 235.60 -15.70 251.30 2070 ---- ---- ---- ---- 239.10 -15.80 254.90 2075 ---- ---- ---- ---- 242.60 -15.90 258.50 2080 ---- ---- ---- ---- 246.10 -16.00 262.10 2085 ---- ---- ---- ---- 249.60 -16.20 265.80 2090 ---- ---- ---- ---- 253.20 -16.20 269.40 2095 ---- ---- ---- ---- 256.80 -16.30 273.10 2100 ---- ---- ---- ---- 260.40 -16.40 276.80 2105 ---- ---- ---- ---- 264.00 -16.60 280.60 2110 ---- ---- ---- ---- 267.70 -16.60 284.30 2115 ---- ---- ---- ---- 271.40 -16.70 288.10 2120 ---- ---- ---- ---- 275.00 -16.90 291.90 2125 ---- ---- ---- ---- 278.80 -16.90 295.70 2130 ---- ---- ---- ---- 282.50 -17.00 299.50 2135 ---- ---- ---- ---- 286.30 -17.10 303.40 2140 ---- ---- ---- ---- 290.00 -17.30 307.30 2145 ---- ---- ---- ---- 293.80 -17.30 311.10 2150 ---- ---- ---- ---- 297.60 -17.50 315.10 2155 ---- ---- ---- ---- 301.50 -17.50 319.00 2160 ---- ---- ---- ---- 305.30 -17.60 322.90 2165 ---- ---- ---- ---- 309.20 -17.70 326.90 2170 ---- ---- ---- ---- 313.10 -17.80 330.90 2175 ---- ---- ---- ---- 317.00 -17.90 334.90 2180 ---- ---- ---- ---- 320.90 -18.00 338.90 2185 ---- ---- ---- ---- 324.80 -18.10 342.90 2190 ---- ---- ---- ---- 328.80 -18.10 346.90 2195 ---- ---- ---- ---- 332.80 -18.20 351.00 2200 ---- ---- ---- ---- 336.80 -18.30 355.10 2205 ---- ---- ---- ---- 340.80 -18.30 359.10 2210 ---- ---- ---- ---- 344.80 -18.50 363.30 2215 ---- ---- ---- ---- 348.80 -18.60 367.40 2220 ---- ---- ---- ---- 352.90 -18.60 371.50 2225 ---- ---- ---- ---- 356.90 -18.70 375.60 2230 ---- ---- ---- ---- 361.00 -18.80 379.80 2235 ---- ---- ---- ---- 365.10 -18.90 384.00 2240 ---- ---- ---- ---- 369.20 -18.90 388.10 2245 ---- ---- ---- ---- 373.30 -19.00 392.30 2250 ---- ---- ---- ---- 377.50 -19.00 396.50 2255 ---- ---- ---- ---- 381.60 -19.20 400.80 2260 ---- ---- ---- ---- 385.80 -19.20 405.00 2265 ---- ---- ---- ---- 389.90 -19.30 409.20 2270 ---- ---- ---- ---- 394.10 -19.40 413.50 2275 ---- ---- ---- ---- 398.30 -19.50 417.80 2280 ---- ---- ---- ---- 402.50 -19.50 422.00 2285 ---- ---- ---- ---- 406.70 -19.60 426.30 2290 ---- ---- ---- ---- 410.90 -19.70 430.60 2295 ---- ---- ---- ---- 415.20 -19.70 434.90 2300 ---- ---- ---- ---- 419.40 -19.80 439.20 2305 ---- ---- ---- ---- 423.70 -19.80 443.50 2310 ---- ---- ---- ---- 428.00 -19.90 447.90 2315 ---- ---- ---- ---- 432.20 -20.00 452.20 2320 ---- ---- ---- ---- 436.50 -20.10 456.60 2325 ---- ---- ---- ---- 440.80 -20.10 460.90 2330 ---- ---- ---- ---- 445.10 -20.20 465.30 2335 ---- ---- ---- ---- 449.40 -20.30 469.70 2340 ---- ---- ---- ---- 453.70 -20.30 474.00 2345 ---- ---- ---- ---- 458.10 -20.30 478.40 2350 ---- ---- ---- ---- 462.40 -20.40 482.80 2355 ---- ---- ---- ---- 466.70 -20.50 487.20 2360 ---- ---- ---- ---- 471.10 -20.50 491.60 2370 ---- ---- ---- ---- 479.80 -20.70 500.50 2375 ---- ---- ---- ---- 484.20 -20.70 504.90 2380 ---- ---- ---- ---- 488.60 -20.80 509.40 2390 ---- ---- ---- ---- 497.40 -20.90 518.30 2400 ---- ---- ---- ---- 506.20 -21.00 527.20 2410 ---- ---- ---- ---- 515.00 -21.10 536.10 2420 ---- ---- ---- ---- 523.90 -21.20 545.10 2425 ---- ---- ---- ---- 528.40 -21.20 549.60 2430 ---- ---- ---- ---- 532.80 -21.30 554.10 2440 ---- ---- ---- ---- 541.70 -21.50 563.20 2450 ---- ---- ---- ---- 550.70 -21.50 572.20 2460 ---- ---- ---- ---- 559.70 -21.60 581.30 2475 ---- ---- ---- ---- 573.20 -21.70 594.90 2500 ---- ---- ---- ---- 595.80 -22.00 617.80 2525 ---- ---- ---- ---- 618.60 -22.20 640.80 2550 ---- ---- ---- ---- 641.50 -22.40 663.90 2575 ---- ---- ---- ---- 664.50 -22.60 687.10 2600 ---- ---- ---- ---- 687.60 -22.80 710.40 2625 ---- ---- ---- ---- 710.80 -23.00 733.80 2650 ---- ---- ---- ---- 734.20 -23.10 757.30 900 ---- ---- ---- ---- .50 -.10 .60 925 ---- ---- ---- ---- .60 -.10 .70 950 ---- ---- ---- ---- .80 -.10 .90 975 ---- ---- ---- ---- 1.00 -.10 1.10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 8.00 -1.10 9.10 1300 ---- ---- ---- ---- 9.10 -1.20 10.30 1325 ---- ---- ---- ---- 10.30 -1.40 11.70 1350 ---- ---- ---- ---- 11.70 -1.60 13.30 1375 ---- ---- ---- ---- 13.20 -1.80 15.00 1400 ---- ---- ---- ---- 14.90 -2.00 16.90 1425 ---- ---- ---- ---- 16.90 -2.20 19.10 1450 ---- ---- ---- ---- 19.00 -2.50 21.50 1470 ---- ---- ---- ---- 20.90 -2.70 23.60 1475 ---- ---- ---- ---- 21.40 -2.70 24.10 1480 ---- ---- ---- ---- 21.90 -2.80 24.70 1490 ---- ---- ---- ---- 23.00 -2.90 25.90 1500 ---- ---- ---- ---- 24.10 -3.00 27.10 1510 ---- ---- ---- ---- 25.20 -3.20 28.40 1520 ---- ---- ---- ---- 26.40 -3.30 29.70 1525 ---- ---- ---- ---- 27.10 -3.30 30.40 1530 ---- ---- ---- ---- 27.70 -3.40 31.10 1540 ---- ---- ---- ---- 29.00 -3.60 32.60 1550 ---- ---- ---- ---- 30.40 -3.70 34.10 1560 ---- ---- ---- ---- 31.90 -3.80 35.70 1565 ---- ---- ---- ---- 32.60 -3.90 36.50 1570 ---- ---- ---- ---- 33.40 -4.00 37.40 1575 ---- ---- ---- ---- 34.10 -4.10 38.20 1580 ---- ---- ---- ---- 34.90 -4.20 39.10 1585 ---- ---- ---- ---- 35.80 -4.20 40.00 1590 ---- ---- ---- ---- 36.60 -4.30 40.90 1595 ---- ---- ---- ---- 37.40 -4.50 41.90 1600 ---- ---- ---- ---- 38.30 -4.50 42.80 1605 ---- ---- ---- ---- 39.20 -4.60 43.80 1610 ---- ---- ---- ---- 40.10 -4.70 44.80 1615 ---- ---- ---- ---- 41.00 -4.80 45.80 1620 ---- ---- ---- ---- 42.00 -4.80 46.80 1625 ---- ---- ---- ---- 42.90 -5.00 47.90 1630 ---- ---- ---- ---- 43.90 -5.10 49.00 1635 ---- ---- ---- ---- 45.00 -5.10 50.10 1640 ---- ---- ---- ---- 46.00 -5.20 51.20 1645 ---- ---- ---- ---- 47.00 -5.40 52.40 1650 ---- ---- ---- ---- 48.10 -5.40 53.50 1655 ---- ---- ---- ---- 49.20 -5.50 54.70 1660 ---- ---- ---- ---- 50.30 -5.70 56.00 1665 ---- ---- ---- ---- 51.50 -5.70 57.20 1670 ---- ---- ---- ---- 52.70 -5.80 58.50 1675 ---- ---- ---- ---- 53.90 -5.90 59.80 1680 ---- ---- ---- ---- 55.10 -6.00 61.10 1685 ---- ---- ---- ---- 56.30 -6.20 62.50 1690 ---- ---- ---- ---- 57.60 -6.20 63.80 1695 ---- ---- ---- ---- 58.90 -6.40 65.30 1700 ---- ---- ---- ---- 60.20 -6.50 66.70 1705 ---- ---- ---- ---- 61.60 -6.50 68.10 1710 ---- ---- ---- ---- 62.90 -6.70 69.60 1715 ---- ---- ---- ---- 64.30 -6.80 71.10 1720 ---- ---- ---- ---- 65.80 -6.90 72.70 1725 ---- ---- ---- ---- 67.20 -7.10 74.30 1730 ---- ---- ---- ---- 68.70 -7.20 75.90 1735 ---- ---- ---- ---- 70.20 -7.30 77.50 1740 ---- ---- ---- ---- 71.80 -7.40 79.20 1745 ---- ---- ---- ---- 73.40 -7.50 80.90 1750 ---- ---- ---- ---- 75.00 -7.60 82.60 1755 ---- ---- ---- ---- 76.60 -7.70 84.30 1760 ---- ---- ---- ---- 78.30 -7.80 86.10 1765 ---- ---- ---- ---- 80.00 -7.90 87.90 1770 ---- ---- ---- ---- 81.70 -8.10 89.80 1775 ---- ---- ---- ---- 83.40 -8.30 91.70 1780 ---- ---- ---- ---- 85.20 -8.40 93.60 1785 ---- ---- ---- ---- 87.10 -8.40 95.50 1790 ---- ---- ---- ---- 88.90 -8.60 97.50 1795 ---- ---- ---- ---- 90.80 -8.70 99.50 1800 ---- ---- ---- ---- 92.70 -8.80 101.50 1805 ---- ---- ---- ---- 94.60 -9.00 103.60 1810 ---- ---- ---- ---- 96.60 -9.10 105.70 1815 ---- ---- ---- ---- 98.60 -9.30 107.90 1820 ---- ---- ---- ---- 100.70 -9.30 110.00 1825 ---- ---- ---- ---- 102.70 -9.50 112.20 1830 ---- ---- ---- ---- 104.80 -9.60 114.40 1835 ---- ---- ---- ---- 107.00 -9.70 116.70 1840 ---- ---- ---- ---- 109.10 -9.90 119.00 1845 ---- ---- ---- ---- 111.30 -10.00 121.30 1850 ---- ---- ---- ---- 113.50 -10.20 123.70 1855 ---- ---- ---- ---- 115.80 -10.20 126.00 1860 ---- ---- ---- ---- 118.10 -10.40 128.50 1865 ---- ---- ---- ---- 120.40 -10.50 130.90 1870 ---- ---- ---- ---- 122.70 -10.70 133.40 1875 ---- ---- ---- ---- 125.10 -10.80 135.90 1880 ---- ---- ---- ---- 127.50 -10.90 138.40 1885 ---- ---- ---- ---- 130.00 -11.00 141.00 1890 ---- ---- ---- ---- 132.40 -11.20 143.60 1895 ---- ---- ---- ---- 134.90 -11.30 146.20 1900 ---- ---- ---- ---- 137.50 -11.40 148.90 1905 ---- ---- ---- ---- 140.00 -11.50 151.50 1910 ---- ---- ---- ---- 142.60 -11.70 154.30 1915 ---- ---- ---- ---- 145.20 -11.80 157.00 1920 ---- ---- ---- ---- 147.90 -11.90 159.80 1925 ---- ---- ---- ---- 150.50 -12.10 162.60 1930 ---- ---- ---- ---- 153.20 -12.20 165.40 1935 ---- ---- ---- ---- 156.00 -12.20 168.20 1940 ---- ---- ---- ---- 158.70 -12.40 171.10 1945 ---- ---- ---- ---- 161.50 -12.50 174.00 1950 ---- ---- ---- ---- 164.30 -12.70 177.00 1955 ---- ---- ---- ---- 167.20 -12.70 179.90 1960 ---- ---- ---- ---- 170.00 -12.90 182.90 1965 ---- ---- ---- ---- 172.90 -13.00 185.90 1970 ---- ---- ---- ---- 175.80 -13.20 189.00 1975 ---- ---- ---- ---- 178.80 -13.30 192.10 1980 ---- ---- ---- ---- 181.80 -13.30 195.10 1985 ---- ---- ---- ---- 184.80 -13.50 198.30 1990 ---- ---- ---- ---- 187.80 -13.60 201.40 1995 ---- ---- ---- ---- 190.80 -13.80 204.60 2000 ---- ---- ---- ---- 193.90 -13.90 207.80 2005 ---- ---- ---- ---- 197.00 -14.00 211.00 2010 ---- ---- ---- ---- 200.10 -14.10 214.20 2015 ---- ---- ---- ---- 203.30 -14.20 217.50 2020 ---- ---- ---- ---- 206.40 -14.40 220.80 2025 ---- ---- ---- ---- 209.60 -14.50 224.10 2030 ---- ---- ---- ---- 212.80 -14.60 227.40 2035 ---- ---- ---- ---- 216.10 -14.70 230.80 2040 ---- ---- ---- ---- 219.30 -14.80 234.10 2045 ---- ---- ---- ---- 222.60 -14.90 237.50 2050 ---- ---- ---- ---- 225.90 -15.00 240.90 2055 ---- ---- ---- ---- 229.30 -15.10 244.40 2060 ---- ---- ---- ---- 232.60 -15.20 247.80 2065 ---- ---- ---- ---- 236.00 -15.30 251.30 2070 ---- ---- ---- ---- 239.40 -15.40 254.80 2075 ---- ---- ---- ---- 242.80 -15.50 258.30 2080 ---- ---- ---- ---- 246.20 -15.70 261.90 2085 ---- ---- ---- ---- 249.60 -15.80 265.40 2090 ---- ---- ---- ---- 253.10 -15.90 269.00 2095 ---- ---- ---- ---- 256.60 -16.00 272.60 2100 ---- ---- ---- ---- 260.10 -16.10 276.20 2105 ---- ---- ---- ---- 263.60 -16.20 279.80 2110 ---- ---- ---- ---- 267.20 -16.20 283.40 2115 ---- ---- ---- ---- 270.70 -16.40 287.10 2120 ---- ---- ---- ---- 274.30 -16.50 290.80 2125 ---- ---- ---- ---- 277.90 -16.60 294.50 2130 ---- ---- ---- ---- 281.50 -16.70 298.20 2135 ---- ---- ---- ---- 285.10 -16.80 301.90 2140 ---- ---- ---- ---- 288.80 -16.90 305.70 2145 ---- ---- ---- ---- 292.40 -17.00 309.40 2150 ---- ---- ---- ---- 296.10 -17.10 313.20 2155 ---- ---- ---- ---- 299.80 -17.20 317.00 2160 ---- ---- ---- ---- 303.50 -17.30 320.80 2170 ---- ---- ---- ---- 311.00 -17.40 328.40 2175 ---- ---- ---- ---- 314.70 -17.60 332.30 2180 ---- ---- ---- ---- 318.50 -17.60 336.10 2190 ---- ---- ---- ---- 326.10 -17.80 343.90 2200 ---- ---- ---- ---- 333.70 -18.00 351.70 2210 ---- ---- ---- ---- 341.40 -18.10 359.50 2220 ---- ---- ---- ---- 349.10 -18.30 367.40 2225 ---- ---- ---- ---- 353.00 -18.40 371.40 2230 ---- ---- ---- ---- 356.90 -18.50 375.40 2240 ---- ---- ---- ---- 364.70 -18.70 383.40 2250 ---- ---- ---- ---- 372.60 -18.90 391.50 2275 ---- ---- ---- ---- 392.60 -19.20 411.80 2300 ---- ---- ---- ---- 412.80 -19.60 432.40 2325 ---- ---- ---- ---- 433.30 -20.00 453.30 2350 ---- ---- ---- ---- 454.10 -20.30 474.40 2375 ---- ---- ---- ---- 475.10 -20.70 495.80 2400 ---- ---- ---- ---- 496.30 -21.00 517.30 2425 ---- ---- ---- ---- 517.80 -21.30 539.10 2450 ---- ---- ---- ---- 539.40 -21.60 561.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 14.40 -1.90 16.30 1425 ---- ---- ---- ---- 16.60 -2.10 18.70 1450 ---- ---- ---- ---- 19.00 -2.40 21.40 1475 ---- ---- ---- ---- 21.70 -2.70 24.40 1500 ---- ---- ---- ---- 24.70 -3.00 27.70 1525 ---- ---- ---- ---- 28.00 -3.40 31.40 1550 ---- ---- ---- ---- 31.70 -3.80 35.50 1575 ---- ---- ---- ---- 35.80 -4.20 40.00 1580 ---- ---- ---- ---- 36.70 -4.20 40.90 1590 ---- ---- ---- ---- 38.50 -4.40 42.90 1600 ---- ---- ---- ---- 40.30 -4.60 44.90 1610 ---- ---- ---- ---- 42.30 -4.70 47.00 1620 ---- ---- ---- ---- 44.30 -4.90 49.20 1625 ---- ---- ---- ---- 45.30 -5.10 50.40 1630 ---- ---- ---- ---- 46.40 -5.10 51.50 1640 ---- ---- ---- ---- 48.50 -5.40 53.90 1650 ---- ---- ---- ---- 50.80 -5.50 56.30 1660 ---- ---- ---- ---- 53.10 -5.80 58.90 1670 ---- ---- ---- ---- 55.60 -5.90 61.50 1680 ---- ---- ---- ---- 58.10 -6.10 64.20 1685 ---- ---- ---- ---- 59.40 -6.20 65.60 1690 ---- ---- ---- ---- 60.70 -6.40 67.10 1695 ---- ---- ---- ---- 62.00 -6.50 68.50 1700 ---- ---- ---- ---- 63.40 -6.60 70.00 1705 ---- ---- ---- ---- 64.80 -6.70 71.50 1710 ---- ---- ---- ---- 66.20 -6.80 73.00 1715 ---- ---- ---- ---- 67.60 -6.90 74.50 1720 ---- ---- ---- ---- 69.10 -7.00 76.10 1725 ---- ---- ---- ---- 70.60 -7.10 77.70 1730 ---- ---- ---- ---- 72.10 -7.20 79.30 1735 ---- ---- ---- ---- 73.70 -7.30 81.00 1740 ---- ---- ---- ---- 75.20 -7.50 82.70 1745 ---- ---- ---- ---- 76.80 -7.60 84.40 1750 ---- ---- ---- ---- 78.40 -7.70 86.10 1755 ---- ---- ---- ---- 80.10 -7.80 87.90 1760 ---- ---- ---- ---- 81.70 -8.00 89.70 1765 ---- ---- ---- ---- 83.40 -8.10 91.50 1770 ---- ---- ---- ---- 85.20 -8.10 93.30 1775 ---- ---- ---- ---- 86.90 -8.30 95.20 1780 ---- ---- ---- ---- 88.70 -8.40 97.10 1785 ---- ---- ---- ---- 90.50 -8.60 99.10 1790 ---- ---- ---- ---- 92.40 -8.60 101.00 1795 ---- ---- ---- ---- 94.20 -8.80 103.00 1800 ---- ---- ---- ---- 96.10 -8.90 105.00 1805 ---- ---- ---- ---- 98.10 -9.00 107.10 1810 ---- ---- ---- ---- 100.00 -9.10 109.10 1815 ---- ---- ---- ---- 102.00 -9.30 111.30 1820 ---- ---- ---- ---- 104.00 -9.40 113.40 1825 ---- ---- ---- ---- 106.00 -9.60 115.60 1830 ---- ---- ---- ---- 108.10 -9.60 117.70 1835 ---- ---- ---- ---- 110.20 -9.80 120.00 1840 ---- ---- ---- ---- 112.30 -9.90 122.20 1845 ---- ---- ---- ---- 114.50 -10.00 124.50 1850 ---- ---- ---- ---- 116.70 -10.10 126.80 1855 ---- ---- ---- ---- 118.90 -10.30 129.20 1860 ---- ---- ---- ---- 121.10 -10.40 131.50 1865 ---- ---- ---- ---- 123.40 -10.50 133.90 1870 ---- ---- ---- ---- 125.70 -10.70 136.40 1875 ---- ---- ---- ---- 128.10 -10.70 138.80 1880 ---- ---- ---- ---- 130.40 -10.90 141.30 1885 ---- ---- ---- ---- 132.80 -11.00 143.80 1890 ---- ---- ---- ---- 135.30 -11.10 146.40 1895 ---- ---- ---- ---- 137.70 -11.30 149.00 1900 ---- ---- ---- ---- 140.20 -11.40 151.60 1905 ---- ---- ---- ---- 142.70 -11.50 154.20 1910 ---- ---- ---- ---- 145.20 -11.70 156.90 1915 ---- ---- ---- ---- 147.80 -11.80 159.60 1920 ---- ---- ---- ---- 150.40 -11.90 162.30 1925 ---- ---- ---- ---- 153.10 -12.00 165.10 1930 ---- ---- ---- ---- 155.70 -12.20 167.90 1935 ---- ---- ---- ---- 158.40 -12.30 170.70 1940 ---- ---- ---- ---- 161.10 -12.40 173.50 1945 ---- ---- ---- ---- 163.90 -12.50 176.40 1950 ---- ---- ---- ---- 166.70 -12.60 179.30 1955 ---- ---- ---- ---- 169.50 -12.70 182.20 1960 ---- ---- ---- ---- 172.30 -12.90 185.20 1965 ---- ---- ---- ---- 175.20 -13.00 188.20 1970 ---- ---- ---- ---- 178.10 -13.10 191.20 1975 ---- ---- ---- ---- 181.00 -13.20 194.20 1980 ---- ---- ---- ---- 184.00 -13.30 197.30 1985 ---- ---- ---- ---- 186.90 -13.50 200.40 1990 ---- ---- ---- ---- 189.90 -13.60 203.50 1995 ---- ---- ---- ---- 193.00 -13.70 206.70 2000 ---- ---- ---- ---- 196.00 -13.90 209.90 2005 ---- ---- ---- ---- 199.10 -14.00 213.10 2010 ---- ---- ---- ---- 202.30 -14.00 216.30 2015 ---- ---- ---- ---- 205.40 -14.20 219.60 2020 ---- ---- ---- ---- 208.60 -14.30 222.90 2025 ---- ---- ---- ---- 211.80 -14.40 226.20 2030 ---- ---- ---- ---- 215.00 -14.50 229.50 2035 ---- ---- ---- ---- 218.30 -14.60 232.90 2040 ---- ---- ---- ---- 221.60 -14.70 236.30 2045 ---- ---- ---- ---- 224.90 -14.80 239.70 2050 ---- ---- ---- ---- 228.20 -15.00 243.20 2055 ---- ---- ---- ---- 231.60 -15.00 246.60 2060 ---- ---- ---- ---- 235.00 -15.10 250.10 2065 ---- ---- ---- ---- 238.40 -15.30 253.70 2070 ---- ---- ---- ---- 241.80 -15.40 257.20 2075 ---- ---- ---- ---- 245.30 -15.50 260.80 2080 ---- ---- ---- ---- 248.80 -15.60 264.40 2085 ---- ---- ---- ---- 252.30 -15.70 268.00 2090 ---- ---- ---- ---- 255.90 -15.80 271.70 2095 ---- ---- ---- ---- 259.40 -15.90 275.30 2100 ---- ---- ---- ---- 263.00 -16.00 279.00 2105 ---- ---- ---- ---- 266.70 -16.00 282.70 2110 ---- ---- ---- ---- 270.30 -16.20 286.50 2115 ---- ---- ---- ---- 274.00 -16.20 290.20 2120 ---- ---- ---- ---- 277.60 -16.40 294.00 2125 ---- ---- ---- ---- 281.40 -16.40 297.80 2130 ---- ---- ---- ---- 285.10 -16.50 301.60 2135 ---- ---- ---- ---- 288.80 -16.70 305.50 2140 ---- ---- ---- ---- 292.60 -16.80 309.40 2145 ---- ---- ---- ---- 296.40 -16.90 313.30 2150 ---- ---- ---- ---- 300.30 -16.90 317.20 2155 ---- ---- ---- ---- 304.10 -17.00 321.10 2160 ---- ---- ---- ---- 308.00 -17.10 325.10 2170 ---- ---- ---- ---- 315.80 -17.20 333.00 2180 ---- ---- ---- ---- 323.70 -17.40 341.10 2190 ---- ---- ---- ---- 331.60 -17.60 349.20 2200 ---- ---- ---- ---- 339.60 -17.80 357.40 2210 ---- ---- ---- ---- 347.70 -17.90 365.60 2220 ---- ---- ---- ---- 355.90 -18.00 373.90 2225 ---- ---- ---- ---- 360.00 -18.10 378.10 2230 ---- ---- ---- ---- 364.10 -18.20 382.30 2240 ---- ---- ---- ---- 372.40 -18.30 390.70 2250 ---- ---- ---- ---- 380.70 -18.50 399.20 2275 ---- ---- ---- ---- 401.80 -18.80 420.60 2300 ---- ---- ---- ---- 423.10 -19.10 442.20 2325 ---- ---- ---- ---- 444.70 -19.40 464.10 2350 ---- ---- ---- ---- 466.40 -19.70 486.10 2375 ---- ---- ---- ---- 488.40 -19.90 508.30 2400 ---- ---- ---- ---- 510.50 -20.20 530.70 2425 ---- ---- ---- ---- 532.80 -20.40 553.20 2450 ---- ---- ---- ---- 555.20 -20.70 575.90 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 3.20 -.40 3.60 1025 ---- ---- ---- ---- 3.80 -.40 4.20 1050 ---- ---- ---- ---- 4.30 -.50 4.80 1075 ---- ---- ---- ---- 5.00 -.50 5.50 1100 ---- ---- ---- ---- 5.70 -.60 6.30 1125 ---- ---- ---- ---- 6.40 -.80 7.20 1130 ---- ---- ---- ---- 6.60 -.80 7.40 1140 ---- ---- ---- ---- 6.90 -.80 7.70 1150 ---- ---- ---- ---- 7.30 -.80 8.10 1160 ---- ---- ---- ---- 7.70 -.80 8.50 1170 ---- ---- ---- ---- 8.10 -.90 9.00 1175 ---- ---- ---- ---- 8.30 -.90 9.20 1180 ---- ---- ---- ---- 8.50 -.90 9.40 1190 ---- ---- ---- ---- 8.90 -1.00 9.90 1200 ---- ---- ---- ---- 9.30 -1.00 10.30 1210 ---- ---- ---- ---- 9.80 -1.00 10.80 1220 ---- ---- ---- ---- 10.20 -1.20 11.40 1225 ---- ---- ---- ---- 10.50 -1.10 11.60 1230 ---- ---- ---- ---- 10.70 -1.20 11.90 1235 ---- ---- ---- ---- 11.00 -1.20 12.20 1240 ---- ---- ---- ---- 11.20 -1.20 12.40 1245 ---- ---- ---- ---- 11.50 -1.20 12.70 1250 ---- ---- ---- ---- 11.70 -1.30 13.00 1255 ---- ---- ---- ---- 12.00 -1.30 13.30 1260 ---- ---- ---- ---- 12.30 -1.30 13.60 1265 ---- ---- ---- ---- 12.50 -1.40 13.90 1270 ---- ---- ---- ---- 12.80 -1.40 14.20 1275 ---- ---- ---- ---- 13.10 -1.40 14.50 1280 ---- ---- ---- ---- 13.40 -1.50 14.90 1285 ---- ---- ---- ---- 13.70 -1.50 15.20 1290 ---- ---- ---- ---- 14.00 -1.50 15.50 1295 ---- ---- ---- ---- 14.30 -1.60 15.90 1300 ---- ---- ---- ---- 14.60 -1.60 16.20 1305 ---- ---- ---- ---- 14.90 -1.70 16.60 1310 ---- ---- ---- ---- 15.30 -1.60 16.90 1315 ---- ---- ---- ---- 15.60 -1.70 17.30 1320 ---- ---- ---- ---- 15.90 -1.70 17.60 1325 ---- ---- ---- ---- 16.30 -1.70 18.00 1330 ---- ---- ---- ---- 16.60 -1.80 18.40 1335 ---- ---- ---- ---- 16.90 -1.90 18.80 1340 ---- ---- ---- ---- 17.30 -1.90 19.20 1345 ---- ---- ---- ---- 17.70 -1.90 19.60 1350 ---- ---- ---- ---- 18.00 -2.00 20.00 1355 ---- ---- ---- ---- 18.40 -2.00 20.40 1360 ---- ---- ---- ---- 18.80 -2.00 20.80 1365 ---- ---- ---- ---- 19.20 -2.00 21.20 1370 ---- ---- ---- ---- 19.60 -2.10 21.70 1375 ---- ---- ---- ---- 20.00 -2.10 22.10 1380 ---- ---- ---- ---- 20.40 -2.20 22.60 1385 ---- ---- ---- ---- 20.80 -2.20 23.00 1390 ---- ---- ---- ---- 21.20 -2.30 23.50 1395 ---- ---- ---- ---- 21.70 -2.30 24.00 1400 ---- ---- ---- ---- 22.10 -2.40 24.50 1405 ---- ---- ---- ---- 22.60 -2.30 24.90 1410 ---- ---- ---- ---- 23.00 -2.40 25.40 1415 ---- ---- ---- ---- 23.50 -2.50 26.00 1420 ---- ---- ---- ---- 23.90 -2.60 26.50 1425 ---- ---- ---- ---- 24.40 -2.60 27.00 1430 ---- ---- ---- ---- 24.90 -2.60 27.50 1435 ---- ---- ---- ---- 25.40 -2.70 28.10 1440 ---- ---- ---- ---- 25.90 -2.70 28.60 1445 ---- ---- ---- ---- 26.40 -2.80 29.20 1450 ---- ---- ---- ---- 27.00 -2.80 29.80 1455 ---- ---- ---- ---- 27.50 -2.90 30.40 1460 ---- ---- ---- ---- 28.00 -3.00 31.00 1465 ---- ---- ---- ---- 28.60 -3.00 31.60 1470 ---- ---- ---- ---- 29.20 -3.00 32.20 1475 ---- ---- ---- ---- 29.70 -3.10 32.80 1480 ---- ---- ---- ---- 30.30 -3.20 33.50 1485 ---- ---- ---- ---- 30.90 -3.20 34.10 1490 ---- ---- ---- ---- 31.50 -3.30 34.80 1495 ---- ---- ---- ---- 32.10 -3.30 35.40 1500 ---- ---- ---- ---- 32.80 -3.30 36.10 1505 ---- ---- ---- ---- 33.40 -3.40 36.80 1510 ---- ---- ---- ---- 34.10 -3.40 37.50 1515 ---- ---- ---- ---- 34.70 -3.60 38.30 1520 ---- ---- ---- ---- 35.40 -3.60 39.00 1525 ---- ---- ---- ---- 36.10 -3.70 39.80 1530 ---- ---- ---- ---- 36.80 -3.70 40.50 1535 ---- ---- ---- ---- 37.50 -3.80 41.30 1540 ---- ---- ---- ---- 38.20 -3.90 42.10 1545 ---- ---- ---- ---- 39.00 -3.90 42.90 1550 ---- ---- ---- ---- 39.70 -4.00 43.70 1555 ---- ---- ---- ---- 40.50 -4.10 44.60 1560 ---- ---- ---- ---- 41.30 -4.10 45.40 1565 ---- ---- ---- ---- 42.10 -4.20 46.30 1570 ---- ---- ---- ---- 42.90 -4.30 47.20 1575 ---- ---- ---- ---- 43.80 -4.30 48.10 1580 ---- ---- ---- ---- 44.60 -4.40 49.00 1585 ---- ---- ---- ---- 45.50 -4.40 49.90 1590 ---- ---- ---- ---- 46.30 -4.60 50.90 1595 ---- ---- ---- ---- 47.20 -4.70 51.90 1600 ---- ---- ---- ---- 48.20 -4.70 52.90 1605 ---- ---- ---- ---- 49.10 -4.80 53.90 1610 ---- ---- ---- ---- 50.00 -4.90 54.90 1615 ---- ---- ---- ---- 51.00 -4.90 55.90 1620 ---- ---- ---- ---- 52.00 -5.00 57.00 1625 ---- ---- ---- ---- 53.00 -5.10 58.10 1630 ---- ---- ---- ---- 54.00 -5.20 59.20 1635 ---- ---- ---- ---- 55.00 -5.30 60.30 1640 ---- ---- ---- ---- 56.10 -5.40 61.50 1645 ---- ---- ---- ---- 57.20 -5.40 62.60 1650 ---- ---- ---- ---- 58.30 -5.50 63.80 1655 ---- ---- ---- ---- 59.40 -5.60 65.00 1660 ---- ---- ---- ---- 60.50 -5.70 66.20 1665 ---- ---- ---- ---- 61.70 -5.80 67.50 1670 ---- ---- ---- ---- 62.90 -5.90 68.80 1675 ---- ---- ---- ---- 64.10 -5.90 70.00 1680 ---- ---- ---- ---- 65.30 -6.10 71.40 1685 ---- ---- ---- ---- 66.60 -6.10 72.70 1690 ---- ---- ---- ---- 67.80 -6.30 74.10 1695 ---- ---- ---- ---- 69.10 -6.40 75.50 1700 ---- ---- ---- ---- 70.40 -6.50 76.90 1705 ---- ---- ---- ---- 71.80 -6.50 78.30 1710 ---- ---- ---- ---- 73.10 -6.70 79.80 1715 ---- ---- ---- ---- 74.50 -6.80 81.30 1720 ---- ---- ---- ---- 76.00 -6.80 82.80 1725 ---- ---- ---- ---- 77.40 -6.90 84.30 1730 ---- ---- ---- ---- 78.90 -7.00 85.90 1735 ---- ---- ---- ---- 80.30 -7.20 87.50 1740 ---- ---- ---- ---- 81.90 -7.20 89.10 1745 ---- ---- ---- ---- 83.40 -7.30 90.70 1750 ---- ---- ---- ---- 85.00 -7.40 92.40 1755 ---- ---- ---- ---- 86.60 -7.50 94.10 1760 ---- ---- ---- ---- 88.20 -7.60 95.80 1765 ---- ---- ---- ---- 89.80 -7.80 97.60 1770 ---- ---- ---- ---- 91.50 -7.90 99.40 1775 ---- ---- ---- ---- 93.20 -8.00 101.20 1780 ---- ---- ---- ---- 95.00 -8.00 103.00 1785 ---- ---- ---- ---- 96.70 -8.20 104.90 1790 ---- ---- ---- ---- 98.50 -8.30 106.80 1795 ---- ---- ---- ---- 100.30 -8.40 108.70 1800 ---- ---- ---- ---- 102.20 -8.50 110.70 1805 ---- ---- ---- ---- 104.10 -8.60 112.70 1810 ---- ---- ---- ---- 106.00 -8.70 114.70 1815 ---- ---- ---- ---- 107.90 -8.80 116.70 1820 ---- ---- ---- ---- 109.90 -8.90 118.80 1825 ---- ---- ---- ---- 111.90 -9.00 120.90 1830 ---- ---- ---- ---- 113.90 -9.20 123.10 1835 ---- ---- ---- ---- 116.00 -9.20 125.20 1840 ---- ---- ---- ---- 118.10 -9.30 127.40 1845 ---- ---- ---- ---- 120.20 -9.40 129.60 1850 ---- ---- ---- ---- 122.30 -9.60 131.90 1855 ---- ---- ---- ---- 124.50 -9.70 134.20 1860 ---- ---- ---- ---- 126.70 -9.80 136.50 1865 ---- ---- ---- ---- 128.90 -9.90 138.80 1870 ---- ---- ---- ---- 131.20 -10.00 141.20 1875 ---- ---- ---- ---- 133.50 -10.10 143.60 1880 ---- ---- ---- ---- 135.80 -10.20 146.00 1885 ---- ---- ---- ---- 138.10 -10.40 148.50 1890 ---- ---- ---- ---- 140.50 -10.50 151.00 1895 ---- ---- ---- ---- 142.90 -10.60 153.50 1900 ---- ---- ---- ---- 145.30 -10.70 156.00 1905 ---- ---- ---- ---- 147.80 -10.80 158.60 1910 ---- ---- ---- ---- 150.30 -10.90 161.20 1915 ---- ---- ---- ---- 152.80 -11.00 163.80 1920 ---- ---- ---- ---- 155.30 -11.20 166.50 1925 ---- ---- ---- ---- 157.90 -11.30 169.20 1930 ---- ---- ---- ---- 160.50 -11.40 171.90 1935 ---- ---- ---- ---- 163.10 -11.50 174.60 1940 ---- ---- ---- ---- 165.80 -11.60 177.40 1945 ---- ---- ---- ---- 168.50 -11.70 180.20 1950 ---- ---- ---- ---- 171.20 -11.80 183.00 1955 ---- ---- ---- ---- 173.90 -12.00 185.90 1960 ---- ---- ---- ---- 176.70 -12.00 188.70 1965 ---- ---- ---- ---- 179.50 -12.10 191.60 1970 ---- ---- ---- ---- 182.30 -12.20 194.50 1975 ---- ---- ---- ---- 185.10 -12.40 197.50 1980 ---- ---- ---- ---- 188.00 -12.50 200.50 1985 ---- ---- ---- ---- 190.90 -12.50 203.40 1990 ---- ---- ---- ---- 193.80 -12.70 206.50 1995 ---- ---- ---- ---- 196.70 -12.80 209.50 2000 ---- ---- ---- ---- 199.70 -12.90 212.60 2005 ---- ---- ---- ---- 202.70 -13.00 215.70 2010 ---- ---- ---- ---- 205.70 -13.10 218.80 2015 ---- ---- ---- ---- 208.70 -13.20 221.90 2020 ---- ---- ---- ---- 211.80 -13.30 225.10 2025 ---- ---- ---- ---- 214.90 -13.40 228.30 2030 ---- ---- ---- ---- 218.00 -13.50 231.50 2035 ---- ---- ---- ---- 221.10 -13.60 234.70 2040 ---- ---- ---- ---- 224.20 -13.80 238.00 2045 ---- ---- ---- ---- 227.40 -13.80 241.20 2050 ---- ---- ---- ---- 230.60 -13.90 244.50 2055 ---- ---- ---- ---- 233.80 -14.00 247.80 2060 ---- ---- ---- ---- 237.00 -14.20 251.20 2065 ---- ---- ---- ---- 240.30 -14.20 254.50 2070 ---- ---- ---- ---- 243.60 -14.30 257.90 2075 ---- ---- ---- ---- 246.90 -14.40 261.30 2080 ---- ---- ---- ---- 250.20 -14.50 264.70 2085 ---- ---- ---- ---- 253.50 -14.70 268.20 2090 ---- ---- ---- ---- 256.90 -14.70 271.60 2095 ---- ---- ---- ---- 260.30 -14.80 275.10 2100 ---- ---- ---- ---- 263.70 -14.90 278.60 2105 ---- ---- ---- ---- 267.10 -15.00 282.10 2110 ---- ---- ---- ---- 270.50 -15.10 285.60 2115 ---- ---- ---- ---- 274.00 -15.20 289.20 2120 ---- ---- ---- ---- 277.40 -15.30 292.70 2125 ---- ---- ---- ---- 280.90 -15.40 296.30 2130 ---- ---- ---- ---- 284.40 -15.50 299.90 2135 ---- ---- ---- ---- 288.00 -15.50 303.50 2140 ---- ---- ---- ---- 291.50 -15.60 307.10 2145 ---- ---- ---- ---- 295.00 -15.80 310.80 2150 ---- ---- ---- ---- 298.60 -15.80 314.40 2155 ---- ---- ---- ---- 302.20 -15.90 318.10 2160 ---- ---- ---- ---- 305.80 -16.00 321.80 2165 ---- ---- ---- ---- 309.40 -16.10 325.50 2170 ---- ---- ---- ---- 313.10 -16.10 329.20 2175 ---- ---- ---- ---- 316.70 -16.30 333.00 2180 ---- ---- ---- ---- 320.40 -16.30 336.70 2185 ---- ---- ---- ---- 324.00 -16.50 340.50 2190 ---- ---- ---- ---- 327.70 -16.50 344.20 2195 ---- ---- ---- ---- 331.40 -16.60 348.00 2200 ---- ---- ---- ---- 335.20 -16.60 351.80 2205 ---- ---- ---- ---- 338.90 -16.80 355.70 2210 ---- ---- ---- ---- 342.60 -16.90 359.50 2215 ---- ---- ---- ---- 346.40 -16.90 363.30 2220 ---- ---- ---- ---- 350.20 -17.00 367.20 2225 ---- ---- ---- ---- 354.00 -17.00 371.00 2230 ---- ---- ---- ---- 357.80 -17.10 374.90 2235 ---- ---- ---- ---- 361.60 -17.20 378.80 2240 ---- ---- ---- ---- 365.40 -17.30 382.70 2245 ---- ---- ---- ---- 369.20 -17.40 386.60 2250 ---- ---- ---- ---- 373.10 -17.50 390.60 2255 ---- ---- ---- ---- 377.00 -17.50 394.50 2260 ---- ---- ---- ---- 380.80 -17.60 398.40 2265 ---- ---- ---- ---- 384.70 -17.70 402.40 2270 ---- ---- ---- ---- 388.60 -17.80 406.40 2275 ---- ---- ---- ---- 392.50 -17.90 410.40 2280 ---- ---- ---- ---- 396.40 -18.00 414.40 2285 ---- ---- ---- ---- 400.40 -18.00 418.40 2290 ---- ---- ---- ---- 404.30 -18.10 422.40 2295 ---- ---- ---- ---- 408.30 -18.10 426.40 2300 ---- ---- ---- ---- 412.20 -18.20 430.40 2305 ---- ---- ---- ---- 416.20 -18.30 434.50 2310 ---- ---- ---- ---- 420.20 -18.30 438.50 2315 ---- ---- ---- ---- 424.20 -18.40 442.60 2320 ---- ---- ---- ---- 428.20 -18.50 446.70 2325 ---- ---- ---- ---- 432.20 -18.60 450.80 2330 ---- ---- ---- ---- 436.20 -18.70 454.90 2335 ---- ---- ---- ---- 440.30 -18.70 459.00 2340 ---- ---- ---- ---- 444.30 -18.80 463.10 2345 ---- ---- ---- ---- 448.40 -18.80 467.20 2350 ---- ---- ---- ---- 452.50 -18.80 471.30 2355 ---- ---- ---- ---- 456.50 -19.00 475.50 2360 ---- ---- ---- ---- 460.60 -19.00 479.60 2365 ---- ---- ---- ---- 464.70 -19.10 483.80 2370 ---- ---- ---- ---- 468.80 -19.20 488.00 2375 ---- ---- ---- ---- 472.90 -19.20 492.10 2380 ---- ---- ---- ---- 477.10 -19.20 496.30 2390 ---- ---- ---- ---- 485.30 -19.40 504.70 2400 ---- ---- ---- ---- 493.60 -19.60 513.20 2410 ---- ---- ---- ---- 502.00 -19.60 521.60 2420 ---- ---- ---- ---- 510.40 -19.70 530.10 2425 ---- ---- ---- ---- 514.60 -19.80 534.40 2430 ---- ---- ---- ---- 518.80 -19.90 538.70 2440 ---- ---- ---- ---- 527.20 -20.00 547.20 2450 ---- ---- ---- ---- 535.70 -20.10 555.80 2460 ---- ---- ---- ---- 544.20 -20.20 564.40 2470 ---- ---- ---- ---- 552.70 -20.40 573.10 2475 ---- ---- ---- ---- 557.00 -20.40 577.40 2500 ---- ---- ---- ---- 578.50 -20.70 599.20 2525 ---- ---- ---- ---- 600.20 -20.90 621.10 2550 ---- ---- ---- ---- 622.00 -21.20 643.20 2575 ---- ---- ---- ---- 644.00 -21.40 665.40 2600 ---- ---- ---- ---- 666.10 -21.70 687.80 2625 ---- ---- ---- ---- 688.40 -21.90 710.30 2650 ---- ---- ---- ---- 710.80 -22.10 732.90 950 ---- ---- ---- ---- 2.40 -.30 2.70 975 ---- ---- ---- ---- 2.80 -.30 3.10 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 7.20 -.60 7.80 1050 ---- ---- ---- ---- 8.10 -.70 8.80 1075 ---- ---- ---- ---- 9.00 -.90 9.90 1100 ---- ---- ---- ---- 10.10 -.90 11.00 1125 ---- ---- ---- ---- 11.20 -1.00 12.20 1150 ---- ---- ---- ---- 12.50 -1.10 13.60 1175 ---- ---- ---- ---- 13.80 -1.20 15.00 1200 ---- ---- ---- ---- 15.20 -1.40 16.60 1220 ---- ---- ---- ---- 16.50 -1.50 18.00 1225 ---- ---- ---- ---- 16.80 -1.50 18.30 1230 ---- ---- ---- ---- 17.10 -1.60 18.70 1240 ---- ---- ---- ---- 17.80 -1.60 19.40 1250 ---- ---- ---- ---- 18.50 -1.60 20.10 1260 ---- ---- ---- ---- 19.20 -1.70 20.90 1270 ---- ---- ---- ---- 19.90 -1.80 21.70 1275 ---- ---- ---- ---- 20.30 -1.80 22.10 1280 ---- ---- ---- ---- 20.60 -1.90 22.50 1290 ---- ---- ---- ---- 21.40 -1.90 23.30 1300 ---- ---- ---- ---- 22.20 -2.00 24.20 1310 ---- ---- ---- ---- 23.00 -2.00 25.00 1315 ---- ---- ---- ---- 23.40 -2.10 25.50 1320 ---- ---- ---- ---- 23.80 -2.10 25.90 1325 ---- ---- ---- ---- 24.30 -2.10 26.40 1330 ---- ---- ---- ---- 24.70 -2.20 26.90 1335 ---- ---- ---- ---- 25.10 -2.20 27.30 1340 ---- ---- ---- ---- 25.60 -2.20 27.80 1345 ---- ---- ---- ---- 26.00 -2.30 28.30 1350 ---- ---- ---- ---- 26.50 -2.30 28.80 1355 ---- ---- ---- ---- 26.90 -2.40 29.30 1360 ---- ---- ---- ---- 27.40 -2.40 29.80 1365 ---- ---- ---- ---- 27.90 -2.40 30.30 1370 ---- ---- ---- ---- 28.30 -2.50 30.80 1375 ---- ---- ---- ---- 28.80 -2.60 31.40 1380 ---- ---- ---- ---- 29.30 -2.60 31.90 1385 ---- ---- ---- ---- 29.80 -2.60 32.40 1390 ---- ---- ---- ---- 30.30 -2.70 33.00 1395 ---- ---- ---- ---- 30.80 -2.70 33.50 1400 ---- ---- ---- ---- 31.40 -2.70 34.10 1405 ---- ---- ---- ---- 31.90 -2.80 34.70 1410 ---- ---- ---- ---- 32.40 -2.80 35.20 1415 ---- ---- ---- ---- 33.00 -2.80 35.80 1420 ---- ---- ---- ---- 33.50 -2.90 36.40 1425 ---- ---- ---- ---- 34.10 -2.90 37.00 1430 ---- ---- ---- ---- 34.60 -3.00 37.60 1435 ---- ---- ---- ---- 35.20 -3.10 38.30 1440 ---- ---- ---- ---- 35.80 -3.10 38.90 1445 ---- ---- ---- ---- 36.40 -3.10 39.50 1450 ---- ---- ---- ---- 37.00 -3.20 40.20 1455 ---- ---- ---- ---- 37.60 -3.20 40.80 1460 ---- ---- ---- ---- 38.20 -3.30 41.50 1465 ---- ---- ---- ---- 38.90 -3.30 42.20 1470 ---- ---- ---- ---- 39.50 -3.40 42.90 1475 ---- ---- ---- ---- 40.10 -3.50 43.60 1480 ---- ---- ---- ---- 40.80 -3.50 44.30 1485 ---- ---- ---- ---- 41.50 -3.50 45.00 1490 ---- ---- ---- ---- 42.10 -3.60 45.70 1495 ---- ---- ---- ---- 42.80 -3.70 46.50 1500 ---- ---- ---- ---- 43.50 -3.70 47.20 1505 ---- ---- ---- ---- 44.30 -3.70 48.00 1510 ---- ---- ---- ---- 45.00 -3.80 48.80 1515 ---- ---- ---- ---- 45.70 -3.90 49.60 1520 ---- ---- ---- ---- 46.50 -3.90 50.40 1525 ---- ---- ---- ---- 47.20 -4.00 51.20 1530 ---- ---- ---- ---- 48.00 -4.00 52.00 1535 ---- ---- ---- ---- 48.80 -4.10 52.90 1540 ---- ---- ---- ---- 49.60 -4.10 53.70 1545 ---- ---- ---- ---- 50.40 -4.20 54.60 1550 ---- ---- ---- ---- 51.20 -4.30 55.50 1555 ---- ---- ---- ---- 52.00 -4.40 56.40 1560 ---- ---- ---- ---- 52.90 -4.40 57.30 1565 ---- ---- ---- ---- 53.70 -4.50 58.20 1570 ---- ---- ---- ---- 54.60 -4.50 59.10 1575 ---- ---- ---- ---- 55.50 -4.60 60.10 1580 ---- ---- ---- ---- 56.40 -4.70 61.10 1585 ---- ---- ---- ---- 57.30 -4.80 62.10 1590 ---- ---- ---- ---- 58.20 -4.90 63.10 1595 ---- ---- ---- ---- 59.20 -4.90 64.10 1600 ---- ---- ---- ---- 60.20 -4.90 65.10 1605 ---- ---- ---- ---- 61.10 -5.10 66.20 1610 ---- ---- ---- ---- 62.10 -5.10 67.20 1615 ---- ---- ---- ---- 63.10 -5.20 68.30 1620 ---- ---- ---- ---- 64.20 -5.20 69.40 1625 ---- ---- ---- ---- 65.20 -5.30 70.50 1630 ---- ---- ---- ---- 66.30 -5.40 71.70 1635 ---- ---- ---- ---- 67.40 -5.40 72.80 1640 ---- ---- ---- ---- 68.50 -5.50 74.00 1645 ---- ---- ---- ---- 69.60 -5.60 75.20 1650 ---- ---- ---- ---- 70.70 -5.70 76.40 1655 ---- ---- ---- ---- 71.90 -5.70 77.60 1660 ---- ---- ---- ---- 73.00 -5.90 78.90 1665 ---- ---- ---- ---- 74.20 -6.00 80.20 1670 ---- ---- ---- ---- 75.50 -6.00 81.50 1675 ---- ---- ---- ---- 76.70 -6.10 82.80 1680 ---- ---- ---- ---- 77.90 -6.20 84.10 1685 ---- ---- ---- ---- 79.20 -6.30 85.50 1690 ---- ---- ---- ---- 80.50 -6.30 86.80 1695 ---- ---- ---- ---- 81.80 -6.40 88.20 1700 ---- ---- ---- ---- 83.20 -6.50 89.70 1705 ---- ---- ---- ---- 84.50 -6.60 91.10 1710 ---- ---- ---- ---- 85.90 -6.70 92.60 1715 ---- ---- ---- ---- 87.30 -6.80 94.10 1720 ---- ---- ---- ---- 88.80 -6.80 95.60 1725 ---- ---- ---- ---- 90.20 -6.90 97.10 1730 ---- ---- ---- ---- 91.70 -7.00 98.70 1735 ---- ---- ---- ---- 93.20 -7.10 100.30 1740 ---- ---- ---- ---- 94.70 -7.20 101.90 1745 ---- ---- ---- ---- 96.30 -7.20 103.50 1750 ---- ---- ---- ---- 97.80 -7.40 105.20 1755 ---- ---- ---- ---- 99.40 -7.50 106.90 1760 ---- ---- ---- ---- 101.00 -7.60 108.60 1765 ---- ---- ---- ---- 102.70 -7.60 110.30 1770 ---- ---- ---- ---- 104.40 -7.70 112.10 1775 ---- ---- ---- ---- 106.10 -7.80 113.90 1780 ---- ---- ---- ---- 107.80 -7.90 115.70 1785 ---- ---- ---- ---- 109.60 -8.00 117.60 1790 ---- ---- ---- ---- 111.30 -8.10 119.40 1795 ---- ---- ---- ---- 113.10 -8.30 121.40 1800 ---- ---- ---- ---- 115.00 -8.30 123.30 1805 ---- ---- ---- ---- 116.90 -8.30 125.20 1810 ---- ---- ---- ---- 118.70 -8.50 127.20 1815 ---- ---- ---- ---- 120.70 -8.60 129.30 1820 ---- ---- ---- ---- 122.60 -8.70 131.30 1825 ---- ---- ---- ---- 124.60 -8.80 133.40 1830 ---- ---- ---- ---- 126.60 -8.90 135.50 1835 ---- ---- ---- ---- 128.60 -9.00 137.60 1840 ---- ---- ---- ---- 130.70 -9.10 139.80 1845 ---- ---- ---- ---- 132.80 -9.20 142.00 1850 ---- ---- ---- ---- 134.90 -9.30 144.20 1855 ---- ---- ---- ---- 137.10 -9.30 146.40 1860 ---- ---- ---- ---- 139.20 -9.50 148.70 1865 ---- ---- ---- ---- 141.40 -9.60 151.00 1870 ---- ---- ---- ---- 143.70 -9.60 153.30 1875 ---- ---- ---- ---- 145.90 -9.80 155.70 1880 ---- ---- ---- ---- 148.20 -9.90 158.10 1885 ---- ---- ---- ---- 150.50 -10.00 160.50 1890 ---- ---- ---- ---- 152.90 -10.00 162.90 1895 ---- ---- ---- ---- 155.20 -10.20 165.40 1900 ---- ---- ---- ---- 157.60 -10.30 167.90 1905 ---- ---- ---- ---- 160.00 -10.40 170.40 1910 ---- ---- ---- ---- 162.50 -10.50 173.00 1915 ---- ---- ---- ---- 165.00 -10.50 175.50 1920 ---- ---- ---- ---- 167.50 -10.60 178.10 1925 ---- ---- ---- ---- 170.00 -10.80 180.80 1930 ---- ---- ---- ---- 172.60 -10.80 183.40 1935 ---- ---- ---- ---- 175.10 -11.00 186.10 1940 ---- ---- ---- ---- 177.80 -11.00 188.80 1945 ---- ---- ---- ---- 180.40 -11.10 191.50 1950 ---- ---- ---- ---- 183.10 -11.20 194.30 1955 ---- ---- ---- ---- 185.70 -11.40 197.10 1960 ---- ---- ---- ---- 188.40 -11.50 199.90 1965 ---- ---- ---- ---- 191.20 -11.50 202.70 1970 ---- ---- ---- ---- 193.90 -11.70 205.60 1975 ---- ---- ---- ---- 196.70 -11.80 208.50 1980 ---- ---- ---- ---- 199.50 -11.90 211.40 1985 ---- ---- ---- ---- 202.40 -11.90 214.30 1990 ---- ---- ---- ---- 205.20 -12.10 217.30 1995 ---- ---- ---- ---- 208.10 -12.20 220.30 2000 ---- ---- ---- ---- 211.00 -12.30 223.30 2005 ---- ---- ---- ---- 214.00 -12.30 226.30 2010 ---- ---- ---- ---- 216.90 -12.40 229.30 2015 ---- ---- ---- ---- 219.90 -12.50 232.40 2020 ---- ---- ---- ---- 222.90 -12.60 235.50 2025 ---- ---- ---- ---- 225.90 -12.70 238.60 2030 ---- ---- ---- ---- 229.00 -12.70 241.70 2035 ---- ---- ---- ---- 232.00 -12.90 244.90 2040 ---- ---- ---- ---- 235.10 -13.00 248.10 2045 ---- ---- ---- ---- 238.20 -13.10 251.30 2050 ---- ---- ---- ---- 241.30 -13.20 254.50 2055 ---- ---- ---- ---- 244.50 -13.20 257.70 2060 ---- ---- ---- ---- 247.70 -13.30 261.00 2065 ---- ---- ---- ---- 250.90 -13.40 264.30 2070 ---- ---- ---- ---- 254.10 -13.50 267.60 2075 ---- ---- ---- ---- 257.30 -13.60 270.90 2080 ---- ---- ---- ---- 260.50 -13.70 274.20 2085 ---- ---- ---- ---- 263.80 -13.80 277.60 2090 ---- ---- ---- ---- 267.10 -13.90 281.00 2095 ---- ---- ---- ---- 270.40 -14.00 284.40 2100 ---- ---- ---- ---- 273.70 -14.10 287.80 2105 ---- ---- ---- ---- 277.10 -14.10 291.20 2110 ---- ---- ---- ---- 280.40 -14.20 294.60 2115 ---- ---- ---- ---- 283.80 -14.30 298.10 2120 ---- ---- ---- ---- 287.20 -14.40 301.60 2125 ---- ---- ---- ---- 290.60 -14.50 305.10 2130 ---- ---- ---- ---- 294.00 -14.60 308.60 2135 ---- ---- ---- ---- 297.50 -14.60 312.10 2140 ---- ---- ---- ---- 301.00 -14.70 315.70 2145 ---- ---- ---- ---- 304.40 -14.80 319.20 2150 ---- ---- ---- ---- 307.90 -14.90 322.80 2155 ---- ---- ---- ---- 311.40 -15.00 326.40 2160 ---- ---- ---- ---- 315.00 -15.00 330.00 2165 ---- ---- ---- ---- 318.50 -15.10 333.60 2170 ---- ---- ---- ---- 322.00 -15.20 337.20 2175 ---- ---- ---- ---- 325.60 -15.30 340.90 2180 ---- ---- ---- ---- 329.20 -15.30 344.50 2185 ---- ---- ---- ---- 332.80 -15.40 348.20 2190 ---- ---- ---- ---- 336.40 -15.50 351.90 2195 ---- ---- ---- ---- 340.00 -15.60 355.60 2200 ---- ---- ---- ---- 343.60 -15.70 359.30 2205 ---- ---- ---- ---- 347.30 -15.70 363.00 2210 ---- ---- ---- ---- 350.90 -15.90 366.80 2215 ---- ---- ---- ---- 354.60 -15.90 370.50 2220 ---- ---- ---- ---- 358.30 -16.00 374.30 2225 ---- ---- ---- ---- 362.00 -16.00 378.00 2230 ---- ---- ---- ---- 365.70 -16.10 381.80 2235 ---- ---- ---- ---- 369.40 -16.20 385.60 2240 ---- ---- ---- ---- 373.20 -16.20 389.40 2245 ---- ---- ---- ---- 376.90 -16.30 393.20 2250 ---- ---- ---- ---- 380.60 -16.40 397.00 2255 ---- ---- ---- ---- 384.40 -16.50 400.90 2260 ---- ---- ---- ---- 388.20 -16.50 404.70 2265 ---- ---- ---- ---- 392.00 -16.60 408.60 2270 ---- ---- ---- ---- 395.80 -16.70 412.50 2275 ---- ---- ---- ---- 399.60 -16.70 416.30 2280 ---- ---- ---- ---- 403.40 -16.80 420.20 2285 ---- ---- ---- ---- 407.20 -16.90 424.10 2290 ---- ---- ---- ---- 411.10 -16.90 428.00 2295 ---- ---- ---- ---- 414.90 -17.10 432.00 2300 ---- ---- ---- ---- 418.80 -17.10 435.90 2305 ---- ---- ---- ---- 422.70 -17.10 439.80 2310 ---- ---- ---- ---- 426.60 -17.20 443.80 2315 ---- ---- ---- ---- 430.40 -17.30 447.70 2320 ---- ---- ---- ---- 434.30 -17.40 451.70 2325 ---- ---- ---- ---- 438.30 -17.40 455.70 2330 ---- ---- ---- ---- 442.20 -17.50 459.70 2335 ---- ---- ---- ---- 446.10 -17.60 463.70 2340 ---- ---- ---- ---- 450.10 -17.60 467.70 2345 ---- ---- ---- ---- 454.00 -17.70 471.70 2350 ---- ---- ---- ---- 458.00 -17.70 475.70 2355 ---- ---- ---- ---- 461.90 -17.90 479.80 2360 ---- ---- ---- ---- 465.90 -17.90 483.80 2365 ---- ---- ---- ---- 469.90 -18.00 487.90 2370 ---- ---- ---- ---- 473.90 -18.00 491.90 2375 ---- ---- ---- ---- 477.90 -18.10 496.00 2380 ---- ---- ---- ---- 481.90 -18.20 500.10 2390 ---- ---- ---- ---- 490.00 -18.20 508.20 2400 ---- ---- ---- ---- 498.10 -18.40 516.50 2410 ---- ---- ---- ---- 506.20 -18.50 524.70 2420 ---- ---- ---- ---- 514.40 -18.60 533.00 2425 ---- ---- ---- ---- 518.50 -18.60 537.10 2430 ---- ---- ---- ---- 522.60 -18.70 541.30 2440 ---- ---- ---- ---- 530.80 -18.80 549.60 2450 ---- ---- ---- ---- 539.10 -18.90 558.00 2460 ---- ---- ---- ---- 547.40 -19.00 566.40 2470 ---- ---- ---- ---- 555.70 -19.10 574.80 2475 ---- ---- ---- ---- 559.90 -19.20 579.10 2480 ---- ---- ---- ---- 564.00 -19.30 583.30 2500 ---- ---- ---- ---- 580.80 -19.50 600.30 2525 ---- ---- ---- ---- 602.00 -19.70 621.70 2550 ---- ---- ---- ---- 623.30 -20.00 643.30 2575 ---- ---- ---- ---- 644.80 -20.20 665.00 2600 ---- ---- ---- ---- 666.40 -20.40 686.80 2625 ---- ---- ---- ---- 688.20 -20.60 708.80 2650 ---- ---- ---- ---- 710.10 -20.90 731.00 2675 ---- ---- ---- ---- 732.10 -21.10 753.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 18.10 -1.30 19.40 1100 ---- ---- ---- ---- 19.40 -1.40 20.80 1125 ---- ---- ---- ---- 20.80 -1.40 22.20 1150 ---- ---- ---- ---- 22.20 -1.60 23.80 1175 ---- ---- ---- ---- 23.70 -1.70 25.40 1200 ---- ---- ---- ---- 25.30 -1.80 27.10 1225 ---- ---- ---- ---- 27.00 -1.90 28.90 1250 ---- ---- ---- ---- 28.70 -2.10 30.80 1270 ---- ---- ---- ---- 30.20 -2.20 32.40 1275 ---- ---- ---- ---- 30.60 -2.20 32.80 1280 ---- ---- ---- ---- 31.00 -2.20 33.20 1290 ---- ---- ---- ---- 31.80 -2.20 34.00 1300 ---- ---- ---- ---- 32.60 -2.30 34.90 1310 ---- ---- ---- ---- 33.40 -2.40 35.80 1320 ---- ---- ---- ---- 34.20 -2.50 36.70 1325 ---- ---- ---- ---- 34.70 -2.50 37.20 1330 ---- ---- ---- ---- 35.10 -2.50 37.60 1340 ---- ---- ---- ---- 36.00 -2.60 38.60 1350 ---- ---- ---- ---- 36.90 -2.70 39.60 1360 ---- ---- ---- ---- 37.80 -2.80 40.60 1370 ---- ---- ---- ---- 38.80 -2.80 41.60 1375 ---- ---- ---- ---- 39.30 -2.90 42.20 1380 ---- ---- ---- ---- 39.80 -2.90 42.70 1385 ---- ---- ---- ---- 40.30 -2.90 43.20 1390 ---- ---- ---- ---- 40.80 -3.00 43.80 1395 ---- ---- ---- ---- 41.30 -3.00 44.30 1400 ---- ---- ---- ---- 41.90 -3.00 44.90 1405 ---- ---- ---- ---- 42.40 -3.10 45.50 1410 ---- ---- ---- ---- 42.90 -3.20 46.10 1415 ---- ---- ---- ---- 43.50 -3.20 46.70 1420 ---- ---- ---- ---- 44.00 -3.30 47.30 1425 ---- ---- ---- ---- 44.60 -3.30 47.90 1430 ---- ---- ---- ---- 45.20 -3.30 48.50 1435 ---- ---- ---- ---- 45.80 -3.30 49.10 1440 ---- ---- ---- ---- 46.40 -3.40 49.80 1445 ---- ---- ---- ---- 47.00 -3.40 50.40 1450 ---- ---- ---- ---- 47.60 -3.40 51.00 1455 ---- ---- ---- ---- 48.20 -3.50 51.70 1460 ---- ---- ---- ---- 48.80 -3.60 52.40 1465 ---- ---- ---- ---- 49.40 -3.70 53.10 1470 ---- ---- ---- ---- 50.10 -3.70 53.80 1475 ---- ---- ---- ---- 50.80 -3.70 54.50 1480 ---- ---- ---- ---- 51.40 -3.80 55.20 1485 ---- ---- ---- ---- 52.10 -3.80 55.90 1490 ---- ---- ---- ---- 52.80 -3.80 56.60 1495 ---- ---- ---- ---- 53.50 -3.90 57.40 1500 ---- ---- ---- ---- 54.20 -4.00 58.20 1505 ---- ---- ---- ---- 54.90 -4.00 58.90 1510 ---- ---- ---- ---- 55.60 -4.10 59.70 1515 ---- ---- ---- ---- 56.40 -4.10 60.50 1520 ---- ---- ---- ---- 57.10 -4.20 61.30 1525 ---- ---- ---- ---- 57.90 -4.20 62.10 1530 ---- ---- ---- ---- 58.70 -4.30 63.00 1535 ---- ---- ---- ---- 59.50 -4.30 63.80 1540 ---- ---- ---- ---- 60.30 -4.40 64.70 1545 ---- ---- ---- ---- 61.10 -4.40 65.50 1550 ---- ---- ---- ---- 61.90 -4.50 66.40 1555 ---- ---- ---- ---- 62.80 -4.50 67.30 1560 ---- ---- ---- ---- 63.60 -4.60 68.20 1565 ---- ---- ---- ---- 64.50 -4.70 69.20 1570 ---- ---- ---- ---- 65.40 -4.70 70.10 1575 ---- ---- ---- ---- 66.30 -4.80 71.10 1580 ---- ---- ---- ---- 67.20 -4.90 72.10 1585 ---- ---- ---- ---- 68.10 -4.90 73.00 1590 ---- ---- ---- ---- 69.10 -4.90 74.00 1595 ---- ---- ---- ---- 70.00 -5.10 75.10 1600 ---- ---- ---- ---- 71.00 -5.10 76.10 1605 ---- ---- ---- ---- 72.00 -5.20 77.20 1610 ---- ---- ---- ---- 73.00 -5.20 78.20 1615 ---- ---- ---- ---- 74.00 -5.30 79.30 1620 ---- ---- ---- ---- 75.10 -5.30 80.40 1625 ---- ---- ---- ---- 76.10 -5.40 81.50 1630 ---- ---- ---- ---- 77.20 -5.50 82.70 1635 ---- ---- ---- ---- 78.30 -5.50 83.80 1640 ---- ---- ---- ---- 79.40 -5.60 85.00 1645 ---- ---- ---- ---- 80.50 -5.70 86.20 1650 ---- ---- ---- ---- 81.70 -5.70 87.40 1655 ---- ---- ---- ---- 82.80 -5.80 88.60 1660 ---- ---- ---- ---- 84.00 -5.90 89.90 1665 ---- ---- ---- ---- 85.20 -6.00 91.20 1670 ---- ---- ---- ---- 86.40 -6.10 92.50 1675 ---- ---- ---- ---- 87.70 -6.10 93.80 1680 ---- ---- ---- ---- 88.90 -6.20 95.10 1685 ---- ---- ---- ---- 90.20 -6.30 96.50 1690 ---- ---- ---- ---- 91.50 -6.30 97.80 1695 ---- ---- ---- ---- 92.80 -6.40 99.20 1700 ---- ---- ---- ---- 94.20 -6.40 100.60 1705 ---- ---- ---- ---- 95.50 -6.60 102.10 1710 ---- ---- ---- ---- 96.90 -6.60 103.50 1715 ---- ---- ---- ---- 98.30 -6.70 105.00 1720 ---- ---- ---- ---- 99.70 -6.80 106.50 1725 ---- ---- ---- ---- 101.20 -6.80 108.00 1730 ---- ---- ---- ---- 102.60 -7.00 109.60 1735 ---- ---- ---- ---- 104.10 -7.10 111.20 1740 ---- ---- ---- ---- 105.60 -7.20 112.80 1745 ---- ---- ---- ---- 107.20 -7.20 114.40 1750 ---- ---- ---- ---- 108.70 -7.30 116.00 1755 ---- ---- ---- ---- 110.30 -7.40 117.70 1760 ---- ---- ---- ---- 111.90 -7.50 119.40 1765 ---- ---- ---- ---- 113.60 -7.50 121.10 1770 ---- ---- ---- ---- 115.20 -7.60 122.80 1775 ---- ---- ---- ---- 116.90 -7.70 124.60 1780 ---- ---- ---- ---- 118.60 -7.80 126.40 1785 ---- ---- ---- ---- 120.40 -7.80 128.20 1790 ---- ---- ---- ---- 122.10 -8.00 130.10 1795 ---- ---- ---- ---- 123.90 -8.00 131.90 1800 ---- ---- ---- ---- 125.70 -8.10 133.80 1805 ---- ---- ---- ---- 127.60 -8.20 135.80 1810 ---- ---- ---- ---- 129.40 -8.30 137.70 1815 ---- ---- ---- ---- 131.30 -8.40 139.70 1820 ---- ---- ---- ---- 133.20 -8.50 141.70 1825 ---- ---- ---- ---- 135.20 -8.50 143.70 1830 ---- ---- ---- ---- 137.20 -8.60 145.80 1835 ---- ---- ---- ---- 139.20 -8.70 147.90 1840 ---- ---- ---- ---- 141.20 -8.80 150.00 1845 ---- ---- ---- ---- 143.20 -8.90 152.10 1850 ---- ---- ---- ---- 145.30 -9.00 154.30 1855 ---- ---- ---- ---- 147.40 -9.10 156.50 1860 ---- ---- ---- ---- 149.60 -9.10 158.70 1865 ---- ---- ---- ---- 151.70 -9.30 161.00 1870 ---- ---- ---- ---- 153.90 -9.40 163.30 1875 ---- ---- ---- ---- 156.10 -9.50 165.60 1880 ---- ---- ---- ---- 158.40 -9.50 167.90 1885 ---- ---- ---- ---- 160.70 -9.60 170.30 1890 ---- ---- ---- ---- 163.00 -9.70 172.70 1895 ---- ---- ---- ---- 165.30 -9.80 175.10 1900 ---- ---- ---- ---- 167.60 -9.90 177.50 1905 ---- ---- ---- ---- 170.00 -10.00 180.00 1910 ---- ---- ---- ---- 172.40 -10.10 182.50 1915 ---- ---- ---- ---- 174.80 -10.20 185.00 1920 ---- ---- ---- ---- 177.30 -10.20 187.50 1925 ---- ---- ---- ---- 179.80 -10.30 190.10 1930 ---- ---- ---- ---- 182.30 -10.40 192.70 1935 ---- ---- ---- ---- 184.80 -10.50 195.30 1940 ---- ---- ---- ---- 187.40 -10.60 198.00 1945 ---- ---- ---- ---- 190.00 -10.70 200.70 1950 ---- ---- ---- ---- 192.60 -10.80 203.40 1955 ---- ---- ---- ---- 195.20 -10.90 206.10 1960 ---- ---- ---- ---- 197.90 -10.90 208.80 1965 ---- ---- ---- ---- 200.50 -11.10 211.60 1970 ---- ---- ---- ---- 203.30 -11.10 214.40 1975 ---- ---- ---- ---- 206.00 -11.20 217.20 1980 ---- ---- ---- ---- 208.70 -11.40 220.10 1985 ---- ---- ---- ---- 211.50 -11.40 222.90 1990 ---- ---- ---- ---- 214.30 -11.50 225.80 1995 ---- ---- ---- ---- 217.20 -11.50 228.70 2000 ---- ---- ---- ---- 220.00 -11.70 231.70 2005 ---- ---- ---- ---- 222.90 -11.70 234.60 2010 ---- ---- ---- ---- 225.80 -11.80 237.60 2015 ---- ---- ---- ---- 228.70 -11.90 240.60 2020 ---- ---- ---- ---- 231.60 -12.00 243.60 2025 ---- ---- ---- ---- 234.60 -12.10 246.70 2030 ---- ---- ---- ---- 237.60 -12.20 249.80 2035 ---- ---- ---- ---- 240.60 -12.30 252.90 2040 ---- ---- ---- ---- 243.60 -12.40 256.00 2045 ---- ---- ---- ---- 246.70 -12.40 259.10 2050 ---- ---- ---- ---- 249.70 -12.60 262.30 2055 ---- ---- ---- ---- 252.80 -12.60 265.40 2060 ---- ---- ---- ---- 255.90 -12.70 268.60 2065 ---- ---- ---- ---- 259.10 -12.70 271.80 2070 ---- ---- ---- ---- 262.20 -12.90 275.10 2075 ---- ---- ---- ---- 265.40 -12.90 278.30 2080 ---- ---- ---- ---- 268.60 -13.00 281.60 2085 ---- ---- ---- ---- 271.80 -13.10 284.90 2090 ---- ---- ---- ---- 275.00 -13.20 288.20 2095 ---- ---- ---- ---- 278.30 -13.20 291.50 2100 ---- ---- ---- ---- 281.50 -13.40 294.90 2105 ---- ---- ---- ---- 284.80 -13.40 298.20 2110 ---- ---- ---- ---- 288.10 -13.50 301.60 2115 ---- ---- ---- ---- 291.40 -13.60 305.00 2120 ---- ---- ---- ---- 294.80 -13.60 308.40 2125 ---- ---- ---- ---- 298.10 -13.70 311.80 2130 ---- ---- ---- ---- 301.50 -13.80 315.30 2135 ---- ---- ---- ---- 304.90 -13.90 318.80 2140 ---- ---- ---- ---- 308.30 -13.90 322.20 2145 ---- ---- ---- ---- 311.70 -14.00 325.70 2150 ---- ---- ---- ---- 315.10 -14.10 329.20 2155 ---- ---- ---- ---- 318.60 -14.20 332.80 2160 ---- ---- ---- ---- 322.00 -14.30 336.30 2165 ---- ---- ---- ---- 325.50 -14.30 339.80 2170 ---- ---- ---- ---- 329.00 -14.40 343.40 2175 ---- ---- ---- ---- 332.50 -14.50 347.00 2180 ---- ---- ---- ---- 336.00 -14.60 350.60 2185 ---- ---- ---- ---- 339.60 -14.60 354.20 2190 ---- ---- ---- ---- 343.10 -14.70 357.80 2195 ---- ---- ---- ---- 346.70 -14.70 361.40 2200 ---- ---- ---- ---- 350.20 -14.90 365.10 2205 ---- ---- ---- ---- 353.80 -14.90 368.70 2210 ---- ---- ---- ---- 357.40 -15.00 372.40 2215 ---- ---- ---- ---- 361.00 -15.10 376.10 2220 ---- ---- ---- ---- 364.70 -15.10 379.80 2225 ---- ---- ---- ---- 368.30 -15.20 383.50 2230 ---- ---- ---- ---- 371.90 -15.30 387.20 2235 ---- ---- ---- ---- 375.60 -15.30 390.90 2240 ---- ---- ---- ---- 379.30 -15.40 394.70 2245 ---- ---- ---- ---- 382.90 -15.50 398.40 2250 ---- ---- ---- ---- 386.60 -15.60 402.20 2255 ---- ---- ---- ---- 390.30 -15.70 406.00 2260 ---- ---- ---- ---- 394.10 -15.60 409.70 2265 ---- ---- ---- ---- 397.80 -15.70 413.50 2270 ---- ---- ---- ---- 401.50 -15.80 417.30 2275 ---- ---- ---- ---- 405.30 -15.80 421.10 2280 ---- ---- ---- ---- 409.00 -16.00 425.00 2285 ---- ---- ---- ---- 412.80 -16.00 428.80 2290 ---- ---- ---- ---- 416.60 -16.00 432.60 2295 ---- ---- ---- ---- 420.30 -16.20 436.50 2300 ---- ---- ---- ---- 424.10 -16.20 440.30 2305 ---- ---- ---- ---- 428.00 -16.20 444.20 2310 ---- ---- ---- ---- 431.80 -16.30 448.10 2315 ---- ---- ---- ---- 435.60 -16.40 452.00 2320 ---- ---- ---- ---- 439.40 -16.50 455.90 2325 ---- ---- ---- ---- 443.30 -16.50 459.80 2330 ---- ---- ---- ---- 447.10 -16.60 463.70 2335 ---- ---- ---- ---- 451.00 -16.60 467.60 2340 ---- ---- ---- ---- 454.90 -16.70 471.60 2345 ---- ---- ---- ---- 458.80 -16.70 475.50 2350 ---- ---- ---- ---- 462.70 -16.80 479.50 2355 ---- ---- ---- ---- 466.60 -16.80 483.40 2360 ---- ---- ---- ---- 470.50 -16.90 487.40 2365 ---- ---- ---- ---- 474.40 -17.00 491.40 2370 ---- ---- ---- ---- 478.30 -17.10 495.40 2375 ---- ---- ---- ---- 482.30 -17.10 499.40 2380 ---- ---- ---- ---- 486.20 -17.20 503.40 2385 ---- ---- ---- ---- 490.20 -17.20 507.40 2390 ---- ---- ---- ---- 494.10 -17.30 511.40 2400 ---- ---- ---- ---- 502.10 -17.40 519.50 2410 ---- ---- ---- ---- 510.10 -17.50 527.60 2420 ---- ---- ---- ---- 518.10 -17.60 535.70 2425 ---- ---- ---- ---- 522.10 -17.70 539.80 2430 ---- ---- ---- ---- 526.20 -17.70 543.90 2440 ---- ---- ---- ---- 534.30 -17.80 552.10 2450 ---- ---- ---- ---- 542.40 -17.90 560.30 2460 ---- ---- ---- ---- 550.50 -18.10 568.60 2470 ---- ---- ---- ---- 558.70 -18.20 576.90 2475 ---- ---- ---- ---- 562.80 -18.20 581.00 2480 ---- ---- ---- ---- 566.90 -18.30 585.20 2500 ---- ---- ---- ---- 583.40 -18.50 601.90 2525 ---- ---- ---- ---- 604.20 -18.70 622.90 2550 ---- ---- ---- ---- 625.20 -18.90 644.10 2575 ---- ---- ---- ---- 646.30 -19.20 665.50 2600 ---- ---- ---- ---- 667.60 -19.40 687.00 2625 ---- ---- ---- ---- 689.00 -19.60 708.60 2650 ---- ---- ---- ---- 710.50 -19.90 730.40 2675 ---- ---- ---- ---- 732.20 -20.10 752.30 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 48.90 -2.90 51.80 1350 ---- ---- ---- ---- 51.50 -3.10 54.60 1375 ---- ---- ---- ---- 54.20 -3.30 57.50 1400 ---- ---- ---- ---- 57.10 -3.50 60.60 1425 ---- ---- ---- ---- 60.10 -3.70 63.80 1450 ---- ---- ---- ---- 63.20 -3.90 67.10 1475 ---- ---- ---- ---- 66.50 -4.10 70.60 1500 ---- ---- ---- ---- 70.00 -4.40 74.40 1520 ---- ---- ---- ---- 73.00 -4.50 77.50 1525 ---- ---- ---- ---- 73.70 -4.60 78.30 1530 ---- ---- ---- ---- 74.50 -4.60 79.10 1540 ---- ---- ---- ---- 76.10 -4.70 80.80 1550 ---- ---- ---- ---- 77.70 -4.80 82.50 1560 ---- ---- ---- ---- 79.40 -4.90 84.30 1570 ---- ---- ---- ---- 81.10 -5.00 86.10 1575 ---- ---- ---- ---- 82.00 -5.10 87.10 1580 ---- ---- ---- ---- 82.90 -5.10 88.00 1590 ---- ---- ---- ---- 84.70 -5.20 89.90 1600 ---- ---- ---- ---- 86.50 -5.40 91.90 1610 ---- ---- ---- ---- 88.50 -5.40 93.90 1615 ---- ---- ---- ---- 89.40 -5.60 95.00 1620 ---- ---- ---- ---- 90.40 -5.60 96.00 1625 ---- ---- ---- ---- 91.50 -5.60 97.10 1630 ---- ---- ---- ---- 92.50 -5.70 98.20 1635 ---- ---- ---- ---- 93.50 -5.80 99.30 1640 ---- ---- ---- ---- 94.60 -5.80 100.40 1645 ---- ---- ---- ---- 95.70 -5.90 101.60 1650 ---- ---- ---- ---- 96.80 -5.90 102.70 1655 ---- ---- ---- ---- 97.90 -6.00 103.90 1660 ---- ---- ---- ---- 99.00 -6.10 105.10 1665 ---- ---- ---- ---- 100.10 -6.20 106.30 1670 ---- ---- ---- ---- 101.30 -6.20 107.50 1675 ---- ---- ---- ---- 102.50 -6.20 108.70 1680 ---- ---- ---- ---- 103.70 -6.30 110.00 1685 ---- ---- ---- ---- 104.90 -6.40 111.30 1690 ---- ---- ---- ---- 106.10 -6.50 112.60 1695 ---- ---- ---- ---- 107.40 -6.50 113.90 1700 ---- ---- ---- ---- 108.60 -6.70 115.30 1705 ---- ---- ---- ---- 109.90 -6.70 116.60 1710 ---- ---- ---- ---- 111.20 -6.80 118.00 1715 ---- ---- ---- ---- 112.60 -6.80 119.40 1720 ---- ---- ---- ---- 113.90 -6.90 120.80 1725 ---- ---- ---- ---- 115.30 -7.00 122.30 1730 ---- ---- ---- ---- 116.70 -7.10 123.80 1735 ---- ---- ---- ---- 118.10 -7.10 125.20 1740 ---- ---- ---- ---- 119.60 -7.20 126.80 1745 ---- ---- ---- ---- 121.00 -7.30 128.30 1750 ---- ---- ---- ---- 122.50 -7.40 129.90 1755 ---- ---- ---- ---- 124.00 -7.50 131.50 1760 ---- ---- ---- ---- 125.60 -7.50 133.10 1765 ---- ---- ---- ---- 127.10 -7.60 134.70 1770 ---- ---- ---- ---- 128.70 -7.70 136.40 1775 ---- ---- ---- ---- 130.30 -7.80 138.10 1780 ---- ---- ---- ---- 132.00 -7.80 139.80 1785 ---- ---- ---- ---- 133.60 -7.90 141.50 1790 ---- ---- ---- ---- 135.30 -8.00 143.30 1795 ---- ---- ---- ---- 137.00 -8.10 145.10 1800 ---- ---- ---- ---- 138.80 -8.10 146.90 1805 ---- ---- ---- ---- 140.50 -8.20 148.70 1810 ---- ---- ---- ---- 142.30 -8.30 150.60 1815 ---- ---- ---- ---- 144.20 -8.30 152.50 1820 ---- ---- ---- ---- 146.00 -8.40 154.40 1825 ---- ---- ---- ---- 147.90 -8.50 156.40 1830 ---- ---- ---- ---- 149.80 -8.60 158.40 1835 ---- ---- ---- ---- 151.70 -8.70 160.40 1840 ---- ---- ---- ---- 153.70 -8.70 162.40 1845 ---- ---- ---- ---- 155.70 -8.80 164.50 1850 ---- ---- ---- ---- 157.70 -8.90 166.60 1855 ---- ---- ---- ---- 159.80 -8.90 168.70 1860 ---- ---- ---- ---- 161.80 -9.10 170.90 1865 ---- ---- ---- ---- 164.00 -9.10 173.10 1870 ---- ---- ---- ---- 166.10 -9.20 175.30 1875 ---- ---- ---- ---- 168.30 -9.30 177.60 1880 ---- ---- ---- ---- 170.50 -9.40 179.90 1885 ---- ---- ---- ---- 172.70 -9.50 182.20 1890 ---- ---- ---- ---- 174.90 -9.60 184.50 1895 ---- ---- ---- ---- 177.20 -9.70 186.90 1900 ---- ---- ---- ---- 179.50 -9.70 189.20 1905 ---- ---- ---- ---- 181.90 -9.80 191.70 1910 ---- ---- ---- ---- 184.20 -9.90 194.10 1915 ---- ---- ---- ---- 186.60 -10.00 196.60 1920 ---- ---- ---- ---- 189.00 -10.10 199.10 1925 ---- ---- ---- ---- 191.50 -10.10 201.60 1930 ---- ---- ---- ---- 194.00 -10.20 204.20 1935 ---- ---- ---- ---- 196.50 -10.30 206.80 1940 ---- ---- ---- ---- 199.00 -10.40 209.40 1945 ---- ---- ---- ---- 201.50 -10.50 212.00 1950 ---- ---- ---- ---- 204.10 -10.60 214.70 1955 ---- ---- ---- ---- 206.70 -10.70 217.40 1960 ---- ---- ---- ---- 209.40 -10.70 220.10 1965 ---- ---- ---- ---- 212.00 -10.80 222.80 1970 ---- ---- ---- ---- 214.70 -10.90 225.60 1975 ---- ---- ---- ---- 217.40 -11.00 228.40 1980 ---- ---- ---- ---- 220.20 -11.00 231.20 1985 ---- ---- ---- ---- 222.90 -11.20 234.10 1990 ---- ---- ---- ---- 225.70 -11.30 237.00 1995 ---- ---- ---- ---- 228.50 -11.30 239.80 2000 ---- ---- ---- ---- 231.40 -11.40 242.80 2005 ---- ---- ---- ---- 234.20 -11.50 245.70 2010 ---- ---- ---- ---- 237.10 -11.60 248.70 2015 ---- ---- ---- ---- 240.00 -11.70 251.70 2020 ---- ---- ---- ---- 243.00 -11.70 254.70 2025 ---- ---- ---- ---- 245.90 -11.80 257.70 2030 ---- ---- ---- ---- 248.90 -11.90 260.80 2035 ---- ---- ---- ---- 251.90 -12.00 263.90 2040 ---- ---- ---- ---- 255.00 -12.00 267.00 2045 ---- ---- ---- ---- 258.00 -12.10 270.10 2050 ---- ---- ---- ---- 261.10 -12.20 273.30 2055 ---- ---- ---- ---- 264.20 -12.20 276.40 2060 ---- ---- ---- ---- 267.30 -12.30 279.60 2065 ---- ---- ---- ---- 270.40 -12.40 282.80 2070 ---- ---- ---- ---- 273.60 -12.50 286.10 2075 ---- ---- ---- ---- 276.80 -12.50 289.30 2080 ---- ---- ---- ---- 280.00 -12.60 292.60 2085 ---- ---- ---- ---- 283.20 -12.70 295.90 2090 ---- ---- ---- ---- 286.40 -12.80 299.20 2095 ---- ---- ---- ---- 289.70 -12.90 302.60 2100 ---- ---- ---- ---- 293.00 -12.90 305.90 2105 ---- ---- ---- ---- 296.30 -13.00 309.30 2110 ---- ---- ---- ---- 299.60 -13.10 312.70 2115 ---- ---- ---- ---- 302.90 -13.20 316.10 2120 ---- ---- ---- ---- 306.30 -13.20 319.50 2125 ---- ---- ---- ---- 309.60 -13.30 322.90 2130 ---- ---- ---- ---- 313.00 -13.40 326.40 2135 ---- ---- ---- ---- 316.40 -13.50 329.90 2140 ---- ---- ---- ---- 319.80 -13.60 333.40 2145 ---- ---- ---- ---- 323.30 -13.60 336.90 2150 ---- ---- ---- ---- 326.70 -13.70 340.40 2155 ---- ---- ---- ---- 330.20 -13.70 343.90 2160 ---- ---- ---- ---- 333.70 -13.80 347.50 2165 ---- ---- ---- ---- 337.20 -13.80 351.00 2170 ---- ---- ---- ---- 340.70 -13.90 354.60 2175 ---- ---- ---- ---- 344.20 -14.00 358.20 2180 ---- ---- ---- ---- 347.70 -14.10 361.80 2185 ---- ---- ---- ---- 351.30 -14.20 365.50 2190 ---- ---- ---- ---- 354.90 -14.20 369.10 2195 ---- ---- ---- ---- 358.50 -14.20 372.70 2200 ---- ---- ---- ---- 362.10 -14.30 376.40 2205 ---- ---- ---- ---- 365.70 -14.40 380.10 2210 ---- ---- ---- ---- 369.30 -14.50 383.80 2215 ---- ---- ---- ---- 372.90 -14.60 387.50 2220 ---- ---- ---- ---- 376.60 -14.60 391.20 2225 ---- ---- ---- ---- 380.20 -14.70 394.90 2230 ---- ---- ---- ---- 383.90 -14.70 398.60 2235 ---- ---- ---- ---- 387.60 -14.80 402.40 2240 ---- ---- ---- ---- 391.30 -14.80 406.10 2245 ---- ---- ---- ---- 395.00 -14.90 409.90 2250 ---- ---- ---- ---- 398.70 -15.00 413.70 2255 ---- ---- ---- ---- 402.40 -15.00 417.40 2260 ---- ---- ---- ---- 406.10 -15.10 421.20 2265 ---- ---- ---- ---- 409.90 -15.10 425.00 2270 ---- ---- ---- ---- 413.60 -15.30 428.90 2275 ---- ---- ---- ---- 417.40 -15.30 432.70 2280 ---- ---- ---- ---- 421.10 -15.40 436.50 2285 ---- ---- ---- ---- 424.90 -15.50 440.40 2290 ---- ---- ---- ---- 428.70 -15.50 444.20 2295 ---- ---- ---- ---- 432.50 -15.60 448.10 2300 ---- ---- ---- ---- 436.30 -15.60 451.90 2305 ---- ---- ---- ---- 440.20 -15.60 455.80 2310 ---- ---- ---- ---- 444.00 -15.70 459.70 2315 ---- ---- ---- ---- 447.80 -15.80 463.60 2320 ---- ---- ---- ---- 451.70 -15.80 467.50 2325 ---- ---- ---- ---- 455.50 -15.90 471.40 2330 ---- ---- ---- ---- 459.40 -16.00 475.40 2335 ---- ---- ---- ---- 463.30 -16.00 479.30 2340 ---- ---- ---- ---- 467.20 -16.00 483.20 2345 ---- ---- ---- ---- 471.10 -16.10 487.20 2350 ---- ---- ---- ---- 475.00 -16.10 491.10 2355 ---- ---- ---- ---- 478.90 -16.20 495.10 2360 ---- ---- ---- ---- 482.80 -16.30 499.10 2365 ---- ---- ---- ---- 486.70 -16.40 503.10 2370 ---- ---- ---- ---- 490.70 -16.40 507.10 2375 ---- ---- ---- ---- 494.60 -16.50 511.10 2380 ---- ---- ---- ---- 498.60 -16.50 515.10 2385 ---- ---- ---- ---- 502.50 -16.60 519.10 2390 ---- ---- ---- ---- 506.50 -16.60 523.10 2395 ---- ---- ---- ---- 510.50 -16.70 527.20 2400 ---- ---- ---- ---- 514.50 -16.70 531.20 2410 ---- ---- ---- ---- 522.50 -16.80 539.30 2420 ---- ---- ---- ---- 530.50 -16.90 547.40 2425 ---- ---- ---- ---- 534.50 -17.00 551.50 2430 ---- ---- ---- ---- 538.60 -17.00 555.60 2440 ---- ---- ---- ---- 546.70 -17.10 563.80 2450 ---- ---- ---- ---- 554.80 -17.20 572.00 2460 ---- ---- ---- ---- 562.90 -17.40 580.30 2470 ---- ---- ---- ---- 571.10 -17.40 588.50 2475 ---- ---- ---- ---- 575.20 -17.50 592.70 2480 ---- ---- ---- ---- 579.30 -17.60 596.90 2490 ---- ---- ---- ---- 587.60 -17.60 605.20 2500 ---- ---- ---- ---- 595.80 -17.70 613.50 2525 ---- ---- ---- ---- 616.60 -17.90 634.50 2550 ---- ---- ---- ---- 637.50 -18.20 655.70 2575 ---- ---- ---- ---- 658.60 -18.40 677.00 2600 ---- ---- ---- ---- 679.90 -18.60 698.50 2625 ---- ---- ---- ---- 701.20 -18.90 720.10 2650 ---- ---- ---- ---- 722.80 -19.00 741.80 2675 ---- ---- ---- ---- 744.40 -19.20 763.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 52.40 -3.00 55.40 1375 ---- ---- ---- ---- 55.50 -3.30 58.80 1400 ---- ---- ---- ---- 58.80 -3.50 62.30 1425 ---- ---- ---- ---- 62.30 -3.60 65.90 1450 ---- ---- ---- ---- 65.90 -3.80 69.70 1475 ---- ---- ---- ---- 69.70 -4.10 73.80 1500 ---- ---- ---- ---- 73.70 -4.30 78.00 1525 ---- ---- ---- ---- 77.90 -4.60 82.50 1530 ---- ---- ---- ---- 78.80 -4.60 83.40 1540 ---- ---- ---- ---- 80.60 -4.70 85.30 1550 ---- ---- ---- ---- 82.40 -4.80 87.20 1560 ---- ---- ---- ---- 84.30 -4.90 89.20 1570 ---- ---- ---- ---- 86.20 -5.00 91.20 1575 ---- ---- ---- ---- 87.20 -5.00 92.20 1580 ---- ---- ---- ---- 88.20 -5.10 93.30 1590 ---- ---- ---- ---- 90.20 -5.20 95.40 1600 ---- ---- ---- ---- 92.20 -5.40 97.60 1610 ---- ---- ---- ---- 94.40 -5.40 99.80 1620 ---- ---- ---- ---- 96.50 -5.60 102.10 1625 ---- ---- ---- ---- 97.60 -5.60 103.20 1630 ---- ---- ---- ---- 98.80 -5.60 104.40 1635 ---- ---- ---- ---- 99.90 -5.70 105.60 1640 ---- ---- ---- ---- 101.00 -5.80 106.80 1645 ---- ---- ---- ---- 102.20 -5.90 108.10 1650 ---- ---- ---- ---- 103.40 -5.90 109.30 1655 ---- ---- ---- ---- 104.60 -6.00 110.60 1660 ---- ---- ---- ---- 105.80 -6.00 111.80 1665 ---- ---- ---- ---- 107.00 -6.10 113.10 1670 ---- ---- ---- ---- 108.30 -6.10 114.40 1675 ---- ---- ---- ---- 109.50 -6.30 115.80 1680 ---- ---- ---- ---- 110.80 -6.30 117.10 1685 ---- ---- ---- ---- 112.10 -6.40 118.50 1690 ---- ---- ---- ---- 113.40 -6.40 119.80 1695 ---- ---- ---- ---- 114.80 -6.40 121.20 1700 ---- ---- ---- ---- 116.10 -6.60 122.70 1705 ---- ---- ---- ---- 117.50 -6.60 124.10 1710 ---- ---- ---- ---- 118.90 -6.60 125.50 1715 ---- ---- ---- ---- 120.30 -6.70 127.00 1720 ---- ---- ---- ---- 121.70 -6.80 128.50 1725 ---- ---- ---- ---- 123.20 -6.80 130.00 1730 ---- ---- ---- ---- 124.60 -7.00 131.60 1735 ---- ---- ---- ---- 126.10 -7.00 133.10 1740 ---- ---- ---- ---- 127.60 -7.10 134.70 1745 ---- ---- ---- ---- 129.10 -7.20 136.30 1750 ---- ---- ---- ---- 130.70 -7.20 137.90 1755 ---- ---- ---- ---- 132.30 -7.20 139.50 1760 ---- ---- ---- ---- 133.80 -7.40 141.20 1765 ---- ---- ---- ---- 135.50 -7.40 142.90 1770 ---- ---- ---- ---- 137.10 -7.50 144.60 1775 ---- ---- ---- ---- 138.70 -7.60 146.30 1780 ---- ---- ---- ---- 140.40 -7.70 148.10 1785 ---- ---- ---- ---- 142.10 -7.70 149.80 1790 ---- ---- ---- ---- 143.90 -7.70 151.60 1795 ---- ---- ---- ---- 145.60 -7.90 153.50 1800 ---- ---- ---- ---- 147.40 -7.90 155.30 1805 ---- ---- ---- ---- 149.20 -8.00 157.20 1810 ---- ---- ---- ---- 151.00 -8.10 159.10 1815 ---- ---- ---- ---- 152.80 -8.20 161.00 1820 ---- ---- ---- ---- 154.70 -8.20 162.90 1825 ---- ---- ---- ---- 156.60 -8.30 164.90 1830 ---- ---- ---- ---- 158.50 -8.40 166.90 1835 ---- ---- ---- ---- 160.50 -8.40 168.90 1840 ---- ---- ---- ---- 162.50 -8.50 171.00 1845 ---- ---- ---- ---- 164.50 -8.60 173.10 1850 ---- ---- ---- ---- 166.50 -8.70 175.20 1855 ---- ---- ---- ---- 168.50 -8.80 177.30 1860 ---- ---- ---- ---- 170.60 -8.80 179.40 1865 ---- ---- ---- ---- 172.70 -8.90 181.60 1870 ---- ---- ---- ---- 174.90 -8.90 183.80 1875 ---- ---- ---- ---- 177.00 -9.10 186.10 1880 ---- ---- ---- ---- 179.20 -9.10 188.30 1885 ---- ---- ---- ---- 181.40 -9.20 190.60 1890 ---- ---- ---- ---- 183.60 -9.30 192.90 1895 ---- ---- ---- ---- 185.90 -9.40 195.30 1900 ---- ---- ---- ---- 188.20 -9.40 197.60 1905 ---- ---- ---- ---- 190.50 -9.50 200.00 1910 ---- ---- ---- ---- 192.90 -9.60 202.50 1915 ---- ---- ---- ---- 195.20 -9.70 204.90 1920 ---- ---- ---- ---- 197.60 -9.80 207.40 1925 ---- ---- ---- ---- 200.00 -9.90 209.90 1930 ---- ---- ---- ---- 202.50 -9.90 212.40 1935 ---- ---- ---- ---- 205.00 -9.90 214.90 1940 ---- ---- ---- ---- 207.50 -10.00 217.50 1945 ---- ---- ---- ---- 210.00 -10.10 220.10 1950 ---- ---- ---- ---- 212.50 -10.20 222.70 1955 ---- ---- ---- ---- 215.10 -10.30 225.40 1960 ---- ---- ---- ---- 217.70 -10.40 228.10 1965 ---- ---- ---- ---- 220.30 -10.50 230.80 1970 ---- ---- ---- ---- 223.00 -10.50 233.50 1975 ---- ---- ---- ---- 225.60 -10.60 236.20 1980 ---- ---- ---- ---- 228.30 -10.70 239.00 1985 ---- ---- ---- ---- 231.00 -10.80 241.80 1990 ---- ---- ---- ---- 233.80 -10.80 244.60 1995 ---- ---- ---- ---- 236.60 -10.90 247.50 2000 ---- ---- ---- ---- 239.30 -11.00 250.30 2005 ---- ---- ---- ---- 242.10 -11.10 253.20 2010 ---- ---- ---- ---- 245.00 -11.10 256.10 2015 ---- ---- ---- ---- 247.80 -11.20 259.00 2020 ---- ---- ---- ---- 250.70 -11.30 262.00 2025 ---- ---- ---- ---- 253.60 -11.40 265.00 2030 ---- ---- ---- ---- 256.50 -11.50 268.00 2035 ---- ---- ---- ---- 259.50 -11.50 271.00 2040 ---- ---- ---- ---- 262.50 -11.50 274.00 2045 ---- ---- ---- ---- 265.40 -11.70 277.10 2050 ---- ---- ---- ---- 268.40 -11.80 280.20 2055 ---- ---- ---- ---- 271.50 -11.80 283.30 2060 ---- ---- ---- ---- 274.50 -11.90 286.40 2065 ---- ---- ---- ---- 277.60 -11.90 289.50 2070 ---- ---- ---- ---- 280.70 -12.00 292.70 2075 ---- ---- ---- ---- 283.80 -12.10 295.90 2080 ---- ---- ---- ---- 286.90 -12.20 299.10 2085 ---- ---- ---- ---- 290.10 -12.20 302.30 2090 ---- ---- ---- ---- 293.20 -12.40 305.60 2095 ---- ---- ---- ---- 296.40 -12.40 308.80 2100 ---- ---- ---- ---- 299.60 -12.50 312.10 2105 ---- ---- ---- ---- 302.90 -12.50 315.40 2110 ---- ---- ---- ---- 306.10 -12.60 318.70 2115 ---- ---- ---- ---- 309.40 -12.60 322.00 2120 ---- ---- ---- ---- 312.60 -12.80 325.40 2125 ---- ---- ---- ---- 315.90 -12.80 328.70 2130 ---- ---- ---- ---- 319.20 -12.90 332.10 2135 ---- ---- ---- ---- 322.60 -12.90 335.50 2140 ---- ---- ---- ---- 325.90 -13.00 338.90 2145 ---- ---- ---- ---- 329.30 -13.10 342.40 2150 ---- ---- ---- ---- 332.70 -13.10 345.80 2155 ---- ---- ---- ---- 336.00 -13.30 349.30 2160 ---- ---- ---- ---- 339.50 -13.20 352.70 2165 ---- ---- ---- ---- 342.90 -13.30 356.20 2170 ---- ---- ---- ---- 346.30 -13.40 359.70 2175 ---- ---- ---- ---- 349.80 -13.40 363.20 2180 ---- ---- ---- ---- 353.20 -13.60 366.80 2185 ---- ---- ---- ---- 356.70 -13.60 370.30 2190 ---- ---- ---- ---- 360.20 -13.70 373.90 2195 ---- ---- ---- ---- 363.70 -13.80 377.50 2200 ---- ---- ---- ---- 367.20 -13.80 381.00 2205 ---- ---- ---- ---- 370.80 -13.80 384.60 2210 ---- ---- ---- ---- 374.30 -13.90 388.20 2215 ---- ---- ---- ---- 377.90 -14.00 391.90 2220 ---- ---- ---- ---- 381.50 -14.00 395.50 2225 ---- ---- ---- ---- 385.00 -14.10 399.10 2230 ---- ---- ---- ---- 388.60 -14.20 402.80 2235 ---- ---- ---- ---- 392.20 -14.30 406.50 2240 ---- ---- ---- ---- 395.90 -14.30 410.20 2245 ---- ---- ---- ---- 399.50 -14.30 413.80 2250 ---- ---- ---- ---- 403.10 -14.40 417.50 2255 ---- ---- ---- ---- 406.80 -14.50 421.30 2260 ---- ---- ---- ---- 410.40 -14.60 425.00 2265 ---- ---- ---- ---- 414.10 -14.60 428.70 2270 ---- ---- ---- ---- 417.80 -14.60 432.40 2275 ---- ---- ---- ---- 421.50 -14.70 436.20 2280 ---- ---- ---- ---- 425.20 -14.70 439.90 2285 ---- ---- ---- ---- 428.90 -14.80 443.70 2290 ---- ---- ---- ---- 432.60 -14.90 447.50 2295 ---- ---- ---- ---- 436.30 -15.00 451.30 2300 ---- ---- ---- ---- 440.10 -15.00 455.10 2305 ---- ---- ---- ---- 443.80 -15.10 458.90 2310 ---- ---- ---- ---- 447.60 -15.10 462.70 2315 ---- ---- ---- ---- 451.30 -15.20 466.50 2320 ---- ---- ---- ---- 455.10 -15.30 470.40 2325 ---- ---- ---- ---- 458.90 -15.30 474.20 2330 ---- ---- ---- ---- 462.70 -15.30 478.00 2335 ---- ---- ---- ---- 466.50 -15.40 481.90 2340 ---- ---- ---- ---- 470.30 -15.50 485.80 2345 ---- ---- ---- ---- 474.10 -15.50 489.60 2350 ---- ---- ---- ---- 478.00 -15.50 493.50 2355 ---- ---- ---- ---- 481.80 -15.60 497.40 2360 ---- ---- ---- ---- 485.70 -15.60 501.30 2365 ---- ---- ---- ---- 489.50 -15.70 505.20 2370 ---- ---- ---- ---- 493.40 -15.80 509.20 2375 ---- ---- ---- ---- 497.20 -15.90 513.10 2380 ---- ---- ---- ---- 501.10 -15.90 517.00 2385 ---- ---- ---- ---- 505.00 -16.00 521.00 2390 ---- ---- ---- ---- 508.90 -16.00 524.90 2400 ---- ---- ---- ---- 516.70 -16.10 532.80 2410 ---- ---- ---- ---- 524.60 -16.20 540.80 2420 ---- ---- ---- ---- 532.50 -16.30 548.80 2425 ---- ---- ---- ---- 536.40 -16.40 552.80 2430 ---- ---- ---- ---- 540.40 -16.40 556.80 2440 ---- ---- ---- ---- 548.30 -16.50 564.80 2450 ---- ---- ---- ---- 556.30 -16.60 572.90 2460 ---- ---- ---- ---- 564.30 -16.70 581.00 2470 ---- ---- ---- ---- 572.40 -16.70 589.10 2475 ---- ---- ---- ---- 576.40 -16.80 593.20 2480 ---- ---- ---- ---- 580.40 -16.90 597.30 2500 ---- ---- ---- ---- 596.60 -17.10 613.70 2525 ---- ---- ---- ---- 617.00 -17.30 634.30 2550 ---- ---- ---- ---- 637.60 -17.50 655.10 2575 ---- ---- ---- ---- 658.40 -17.70 676.10 2600 ---- ---- ---- ---- 679.20 -18.00 697.20 2625 ---- ---- ---- ---- 700.30 -18.10 718.40 2650 ---- ---- ---- ---- 721.40 -18.40 739.80 2675 ---- ---- ---- ---- 742.70 -18.60 761.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 70.40 -3.50 73.90 1375 ---- ---- ---- ---- 73.50 -3.60 77.10 1400 ---- ---- ---- ---- 76.70 -3.80 80.50 1425 ---- ---- ---- ---- 80.00 -3.90 83.90 1450 ---- ---- ---- ---- 83.40 -4.10 87.50 1475 ---- ---- ---- ---- 86.90 -4.40 91.30 1500 ---- ---- ---- ---- 90.60 -4.60 95.20 1525 ---- ---- ---- ---- 94.50 -4.80 99.30 1550 ---- ---- ---- ---- 98.60 -5.10 103.70 1560 ---- ---- ---- ---- 100.40 -5.10 105.50 1570 ---- ---- ---- ---- 102.10 -5.20 107.30 1575 ---- ---- ---- ---- 103.00 -5.30 108.30 1580 ---- ---- ---- ---- 103.90 -5.30 109.20 1590 ---- ---- ---- ---- 105.70 -5.50 111.20 1600 ---- ---- ---- ---- 107.60 -5.60 113.20 1610 ---- ---- ---- ---- 109.60 -5.60 115.20 1620 ---- ---- ---- ---- 111.60 -5.70 117.30 1625 ---- ---- ---- ---- 112.60 -5.80 118.40 1630 ---- ---- ---- ---- 113.60 -5.80 119.40 1640 ---- ---- ---- ---- 115.70 -5.90 121.60 1650 ---- ---- ---- ---- 117.90 -6.00 123.90 1655 ---- ---- ---- ---- 119.00 -6.10 125.10 1660 ---- ---- ---- ---- 120.10 -6.10 126.20 1665 ---- ---- ---- ---- 121.20 -6.20 127.40 1670 ---- ---- ---- ---- 122.40 -6.20 128.60 1675 ---- ---- ---- ---- 123.50 -6.30 129.80 1680 ---- ---- ---- ---- 124.70 -6.40 131.10 1685 ---- ---- ---- ---- 125.90 -6.40 132.30 1690 ---- ---- ---- ---- 127.10 -6.50 133.60 1695 ---- ---- ---- ---- 128.40 -6.50 134.90 1700 ---- ---- ---- ---- 129.60 -6.60 136.20 1705 ---- ---- ---- ---- 130.90 -6.60 137.50 1710 ---- ---- ---- ---- 132.20 -6.70 138.90 1715 ---- ---- ---- ---- 133.50 -6.80 140.30 1720 ---- ---- ---- ---- 134.80 -6.80 141.60 1725 ---- ---- ---- ---- 136.10 -6.90 143.00 1730 ---- ---- ---- ---- 137.50 -7.00 144.50 1735 ---- ---- ---- ---- 138.90 -7.00 145.90 1740 ---- ---- ---- ---- 140.30 -7.10 147.40 1745 ---- ---- ---- ---- 141.70 -7.20 148.90 1750 ---- ---- ---- ---- 143.10 -7.30 150.40 1755 ---- ---- ---- ---- 144.60 -7.30 151.90 1760 ---- ---- ---- ---- 146.10 -7.40 153.50 1765 ---- ---- ---- ---- 147.60 -7.40 155.00 1770 ---- ---- ---- ---- 149.20 -7.40 156.60 1775 ---- ---- ---- ---- 150.70 -7.60 158.30 1780 ---- ---- ---- ---- 152.30 -7.60 159.90 1785 ---- ---- ---- ---- 153.90 -7.70 161.60 1790 ---- ---- ---- ---- 155.50 -7.80 163.30 1795 ---- ---- ---- ---- 157.20 -7.80 165.00 1800 ---- ---- ---- ---- 158.80 -7.90 166.70 1805 ---- ---- ---- ---- 160.50 -8.00 168.50 1810 ---- ---- ---- ---- 162.30 -8.00 170.30 1815 ---- ---- ---- ---- 164.00 -8.10 172.10 1820 ---- ---- ---- ---- 165.80 -8.20 174.00 1825 ---- ---- ---- ---- 167.60 -8.20 175.80 1830 ---- ---- ---- ---- 169.40 -8.30 177.70 1835 ---- ---- ---- ---- 171.30 -8.40 179.70 1840 ---- ---- ---- ---- 173.20 -8.40 181.60 1845 ---- ---- ---- ---- 175.10 -8.50 183.60 1850 ---- ---- ---- ---- 177.00 -8.60 185.60 1855 ---- ---- ---- ---- 179.00 -8.60 187.60 1860 ---- ---- ---- ---- 181.00 -8.70 189.70 1865 ---- ---- ---- ---- 183.00 -8.80 191.80 1870 ---- ---- ---- ---- 185.00 -8.90 193.90 1875 ---- ---- ---- ---- 187.10 -9.00 196.10 1880 ---- ---- ---- ---- 189.20 -9.10 198.30 1885 ---- ---- ---- ---- 191.40 -9.10 200.50 1890 ---- ---- ---- ---- 193.50 -9.20 202.70 1895 ---- ---- ---- ---- 195.70 -9.30 205.00 1900 ---- ---- ---- ---- 198.00 -9.30 207.30 1905 ---- ---- ---- ---- 200.20 -9.40 209.60 1910 ---- ---- ---- ---- 202.50 -9.40 211.90 1915 ---- ---- ---- ---- 204.80 -9.50 214.30 1920 ---- ---- ---- ---- 207.10 -9.60 216.70 1925 ---- ---- ---- ---- 209.50 -9.70 219.20 1930 ---- ---- ---- ---- 211.90 -9.70 221.60 1935 ---- ---- ---- ---- 214.30 -9.80 224.10 1940 ---- ---- ---- ---- 216.70 -9.90 226.60 1945 ---- ---- ---- ---- 219.20 -10.00 229.20 1950 ---- ---- ---- ---- 221.70 -10.10 231.80 1955 ---- ---- ---- ---- 224.20 -10.20 234.40 1960 ---- ---- ---- ---- 226.80 -10.20 237.00 1965 ---- ---- ---- ---- 229.40 -10.20 239.60 1970 ---- ---- ---- ---- 232.00 -10.30 242.30 1975 ---- ---- ---- ---- 234.60 -10.40 245.00 1980 ---- ---- ---- ---- 237.30 -10.40 247.70 1985 ---- ---- ---- ---- 240.00 -10.50 250.50 1990 ---- ---- ---- ---- 242.70 -10.60 253.30 1995 ---- ---- ---- ---- 245.40 -10.70 256.10 2000 ---- ---- ---- ---- 248.20 -10.70 258.90 2005 ---- ---- ---- ---- 250.90 -10.90 261.80 2010 ---- ---- ---- ---- 253.80 -10.90 264.70 2015 ---- ---- ---- ---- 256.60 -11.00 267.60 2020 ---- ---- ---- ---- 259.40 -11.10 270.50 2025 ---- ---- ---- ---- 262.30 -11.10 273.40 2030 ---- ---- ---- ---- 265.20 -11.20 276.40 2035 ---- ---- ---- ---- 268.20 -11.20 279.40 2040 ---- ---- ---- ---- 271.10 -11.30 282.40 2045 ---- ---- ---- ---- 274.10 -11.40 285.50 2050 ---- ---- ---- ---- 277.10 -11.50 288.60 2055 ---- ---- ---- ---- 280.10 -11.60 291.70 2060 ---- ---- ---- ---- 283.10 -11.70 294.80 2065 ---- ---- ---- ---- 286.20 -11.70 297.90 2070 ---- ---- ---- ---- 289.30 -11.80 301.10 2075 ---- ---- ---- ---- 292.40 -11.80 304.20 2080 ---- ---- ---- ---- 295.50 -11.90 307.40 2085 ---- ---- ---- ---- 298.70 -11.90 310.60 2090 ---- ---- ---- ---- 301.90 -12.00 313.90 2095 ---- ---- ---- ---- 305.00 -12.10 317.10 2100 ---- ---- ---- ---- 308.30 -12.10 320.40 2105 ---- ---- ---- ---- 311.50 -12.20 323.70 2110 ---- ---- ---- ---- 314.70 -12.30 327.00 2115 ---- ---- ---- ---- 318.00 -12.40 330.40 2120 ---- ---- ---- ---- 321.30 -12.40 333.70 2125 ---- ---- ---- ---- 324.60 -12.50 337.10 2130 ---- ---- ---- ---- 327.90 -12.60 340.50 2135 ---- ---- ---- ---- 331.30 -12.60 343.90 2140 ---- ---- ---- ---- 334.60 -12.70 347.30 2145 ---- ---- ---- ---- 338.00 -12.70 350.70 2150 ---- ---- ---- ---- 341.40 -12.80 354.20 2155 ---- ---- ---- ---- 344.80 -12.90 357.70 2160 ---- ---- ---- ---- 348.20 -13.00 361.20 2165 ---- ---- ---- ---- 351.70 -13.00 364.70 2170 ---- ---- ---- ---- 355.10 -13.10 368.20 2175 ---- ---- ---- ---- 358.60 -13.10 371.70 2180 ---- ---- ---- ---- 362.10 -13.20 375.30 2185 ---- ---- ---- ---- 365.60 -13.20 378.80 2190 ---- ---- ---- ---- 369.10 -13.30 382.40 2195 ---- ---- ---- ---- 372.60 -13.40 386.00 2200 ---- ---- ---- ---- 376.20 -13.40 389.60 2205 ---- ---- ---- ---- 379.70 -13.50 393.20 2210 ---- ---- ---- ---- 383.30 -13.60 396.90 2215 ---- ---- ---- ---- 386.90 -13.60 400.50 2220 ---- ---- ---- ---- 390.50 -13.70 404.20 2225 ---- ---- ---- ---- 394.10 -13.70 407.80 2230 ---- ---- ---- ---- 397.70 -13.80 411.50 2235 ---- ---- ---- ---- 401.40 -13.80 415.20 2240 ---- ---- ---- ---- 405.00 -13.90 418.90 2245 ---- ---- ---- ---- 408.70 -13.90 422.60 2250 ---- ---- ---- ---- 412.30 -14.10 426.40 2255 ---- ---- ---- ---- 416.00 -14.10 430.10 2260 ---- ---- ---- ---- 419.70 -14.10 433.80 2265 ---- ---- ---- ---- 423.40 -14.20 437.60 2270 ---- ---- ---- ---- 427.10 -14.30 441.40 2275 ---- ---- ---- ---- 430.80 -14.30 445.10 2280 ---- ---- ---- ---- 434.60 -14.30 448.90 2285 ---- ---- ---- ---- 438.30 -14.40 452.70 2290 ---- ---- ---- ---- 442.00 -14.50 456.50 2295 ---- ---- ---- ---- 445.80 -14.50 460.30 2300 ---- ---- ---- ---- 449.60 -14.50 464.10 2305 ---- ---- ---- ---- 453.30 -14.70 468.00 2310 ---- ---- ---- ---- 457.10 -14.70 471.80 2315 ---- ---- ---- ---- 460.90 -14.70 475.60 2320 ---- ---- ---- ---- 464.70 -14.80 479.50 2325 ---- ---- ---- ---- 468.50 -14.90 483.40 2330 ---- ---- ---- ---- 472.30 -14.90 487.20 2335 ---- ---- ---- ---- 476.20 -14.90 491.10 2340 ---- ---- ---- ---- 480.00 -15.00 495.00 2345 ---- ---- ---- ---- 483.80 -15.10 498.90 2350 ---- ---- ---- ---- 487.70 -15.10 502.80 2355 ---- ---- ---- ---- 491.60 -15.10 506.70 2360 ---- ---- ---- ---- 495.40 -15.20 510.60 2365 ---- ---- ---- ---- 499.30 -15.30 514.60 2370 ---- ---- ---- ---- 503.20 -15.30 518.50 2375 ---- ---- ---- ---- 507.10 -15.30 522.40 2380 ---- ---- ---- ---- 511.00 -15.40 526.40 2385 ---- ---- ---- ---- 514.90 -15.50 530.40 2390 ---- ---- ---- ---- 518.80 -15.50 534.30 2395 ---- ---- ---- ---- 522.70 -15.60 538.30 2400 ---- ---- ---- ---- 526.70 -15.60 542.30 2410 ---- ---- ---- ---- 534.60 -15.70 550.30 2420 ---- ---- ---- ---- 542.50 -15.80 558.30 2425 ---- ---- ---- ---- 546.50 -15.80 562.30 2430 ---- ---- ---- ---- 550.40 -15.90 566.30 2440 ---- ---- ---- ---- 558.40 -16.00 574.40 2450 ---- ---- ---- ---- 566.40 -16.10 582.50 2460 ---- ---- ---- ---- 574.50 -16.20 590.70 2470 ---- ---- ---- ---- 582.50 -16.30 598.80 2475 ---- ---- ---- ---- 586.60 -16.30 602.90 2480 ---- ---- ---- ---- 590.60 -16.40 607.00 2490 ---- ---- ---- ---- 598.80 -16.40 615.20 2500 ---- ---- ---- ---- 606.90 -16.50 623.40 2525 ---- ---- ---- ---- 627.40 -16.80 644.20 2550 ---- ---- ---- ---- 648.00 -17.00 665.00 2575 ---- ---- ---- ---- 668.80 -17.20 686.00 2600 ---- ---- ---- ---- 689.80 -17.40 707.20 2625 ---- ---- ---- ---- 710.90 -17.50 728.40 2650 ---- ---- ---- ---- 732.10 -17.80 749.90 2675 ---- ---- ---- ---- 753.50 -17.90 771.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 80.50 -3.70 84.20 1400 ---- ---- ---- ---- 83.90 -3.90 87.80 1425 ---- ---- ---- ---- 87.40 -4.00 91.40 1450 ---- ---- ---- ---- 91.00 -4.20 95.20 1475 ---- ---- ---- ---- 94.70 -4.40 99.10 1500 ---- ---- ---- ---- 98.60 -4.60 103.20 1525 ---- ---- ---- ---- 102.70 -4.80 107.50 1550 ---- ---- ---- ---- 106.90 -5.10 112.00 1570 ---- ---- ---- ---- 110.50 -5.20 115.70 1575 ---- ---- ---- ---- 111.40 -5.30 116.70 1580 ---- ---- ---- ---- 112.30 -5.30 117.60 1590 ---- ---- ---- ---- 114.20 -5.40 119.60 1600 ---- ---- ---- ---- 116.10 -5.50 121.60 1610 ---- ---- ---- ---- 118.10 -5.60 123.70 1620 ---- ---- ---- ---- 120.10 -5.70 125.80 1625 ---- ---- ---- ---- 121.10 -5.80 126.90 1630 ---- ---- ---- ---- 122.20 -5.80 128.00 1640 ---- ---- ---- ---- 124.30 -5.90 130.20 1650 ---- ---- ---- ---- 126.50 -6.00 132.50 1660 ---- ---- ---- ---- 128.70 -6.10 134.80 1670 ---- ---- ---- ---- 131.00 -6.20 137.20 1675 ---- ---- ---- ---- 132.10 -6.30 138.40 1680 ---- ---- ---- ---- 133.30 -6.40 139.70 1685 ---- ---- ---- ---- 134.50 -6.40 140.90 1690 ---- ---- ---- ---- 135.70 -6.50 142.20 1695 ---- ---- ---- ---- 136.90 -6.60 143.50 1700 ---- ---- ---- ---- 138.20 -6.60 144.80 1705 ---- ---- ---- ---- 139.50 -6.60 146.10 1710 ---- ---- ---- ---- 140.70 -6.70 147.40 1715 ---- ---- ---- ---- 142.00 -6.80 148.80 1720 ---- ---- ---- ---- 143.30 -6.80 150.10 1725 ---- ---- ---- ---- 144.70 -6.80 151.50 1730 ---- ---- ---- ---- 146.00 -6.90 152.90 1735 ---- ---- ---- ---- 147.40 -7.00 154.40 1740 ---- ---- ---- ---- 148.80 -7.00 155.80 1745 ---- ---- ---- ---- 150.20 -7.10 157.30 1750 ---- ---- ---- ---- 151.60 -7.20 158.80 1755 ---- ---- ---- ---- 153.10 -7.20 160.30 1760 ---- ---- ---- ---- 154.50 -7.30 161.80 1765 ---- ---- ---- ---- 156.00 -7.30 163.30 1770 ---- ---- ---- ---- 157.50 -7.40 164.90 1775 ---- ---- ---- ---- 159.10 -7.40 166.50 1780 ---- ---- ---- ---- 160.60 -7.50 168.10 1785 ---- ---- ---- ---- 162.20 -7.50 169.70 1790 ---- ---- ---- ---- 163.80 -7.60 171.40 1795 ---- ---- ---- ---- 165.40 -7.70 173.10 1800 ---- ---- ---- ---- 167.00 -7.80 174.80 1805 ---- ---- ---- ---- 168.70 -7.80 176.50 1810 ---- ---- ---- ---- 170.40 -7.90 178.30 1815 ---- ---- ---- ---- 172.10 -7.90 180.00 1820 ---- ---- ---- ---- 173.80 -8.00 181.80 1825 ---- ---- ---- ---- 175.60 -8.10 183.70 1830 ---- ---- ---- ---- 177.40 -8.10 185.50 1835 ---- ---- ---- ---- 179.20 -8.20 187.40 1840 ---- ---- ---- ---- 181.00 -8.30 189.30 1845 ---- ---- ---- ---- 182.90 -8.30 191.20 1850 ---- ---- ---- ---- 184.80 -8.40 193.20 1855 ---- ---- ---- ---- 186.70 -8.40 195.10 1860 ---- ---- ---- ---- 188.60 -8.60 197.20 1865 ---- ---- ---- ---- 190.60 -8.60 199.20 1870 ---- ---- ---- ---- 192.60 -8.70 201.30 1875 ---- ---- ---- ---- 194.60 -8.70 203.30 1880 ---- ---- ---- ---- 196.60 -8.90 205.50 1885 ---- ---- ---- ---- 198.70 -8.90 207.60 1890 ---- ---- ---- ---- 200.80 -9.00 209.80 1895 ---- ---- ---- ---- 203.00 -9.00 212.00 1900 ---- ---- ---- ---- 205.10 -9.10 214.20 1905 ---- ---- ---- ---- 207.30 -9.20 216.50 1910 ---- ---- ---- ---- 209.50 -9.30 218.80 1915 ---- ---- ---- ---- 211.80 -9.30 221.10 1920 ---- ---- ---- ---- 214.10 -9.30 223.40 1925 ---- ---- ---- ---- 216.40 -9.40 225.80 1930 ---- ---- ---- ---- 218.70 -9.50 228.20 1935 ---- ---- ---- ---- 221.00 -9.60 230.60 1940 ---- ---- ---- ---- 223.40 -9.70 233.10 1945 ---- ---- ---- ---- 225.80 -9.70 235.50 1950 ---- ---- ---- ---- 228.30 -9.70 238.00 1955 ---- ---- ---- ---- 230.70 -9.90 240.60 1960 ---- ---- ---- ---- 233.20 -9.90 243.10 1965 ---- ---- ---- ---- 235.70 -10.00 245.70 1970 ---- ---- ---- ---- 238.30 -10.00 248.30 1975 ---- ---- ---- ---- 240.90 -10.10 251.00 1980 ---- ---- ---- ---- 243.50 -10.10 253.60 1985 ---- ---- ---- ---- 246.10 -10.20 256.30 1990 ---- ---- ---- ---- 248.70 -10.40 259.10 1995 ---- ---- ---- ---- 251.40 -10.40 261.80 2000 ---- ---- ---- ---- 254.10 -10.50 264.60 2005 ---- ---- ---- ---- 256.80 -10.60 267.40 2010 ---- ---- ---- ---- 259.60 -10.60 270.20 2015 ---- ---- ---- ---- 262.30 -10.70 273.00 2020 ---- ---- ---- ---- 265.10 -10.80 275.90 2025 ---- ---- ---- ---- 268.00 -10.80 278.80 2030 ---- ---- ---- ---- 270.80 -10.90 281.70 2035 ---- ---- ---- ---- 273.70 -10.90 284.60 2040 ---- ---- ---- ---- 276.60 -11.00 287.60 2045 ---- ---- ---- ---- 279.50 -11.10 290.60 2050 ---- ---- ---- ---- 282.40 -11.20 293.60 2055 ---- ---- ---- ---- 285.40 -11.20 296.60 2060 ---- ---- ---- ---- 288.40 -11.30 299.70 2065 ---- ---- ---- ---- 291.40 -11.30 302.70 2070 ---- ---- ---- ---- 294.40 -11.40 305.80 2075 ---- ---- ---- ---- 297.50 -11.40 308.90 2080 ---- ---- ---- ---- 300.50 -11.60 312.10 2085 ---- ---- ---- ---- 303.60 -11.60 315.20 2090 ---- ---- ---- ---- 306.70 -11.70 318.40 2095 ---- ---- ---- ---- 309.90 -11.70 321.60 2100 ---- ---- ---- ---- 313.00 -11.80 324.80 2105 ---- ---- ---- ---- 316.20 -11.90 328.10 2110 ---- ---- ---- ---- 319.40 -11.90 331.30 2115 ---- ---- ---- ---- 322.60 -12.00 334.60 2120 ---- ---- ---- ---- 325.90 -12.00 337.90 2125 ---- ---- ---- ---- 329.10 -12.10 341.20 2130 ---- ---- ---- ---- 332.40 -12.20 344.60 2135 ---- ---- ---- ---- 335.70 -12.20 347.90 2140 ---- ---- ---- ---- 339.00 -12.30 351.30 2145 ---- ---- ---- ---- 342.30 -12.40 354.70 2150 ---- ---- ---- ---- 345.70 -12.40 358.10 2155 ---- ---- ---- ---- 349.00 -12.50 361.50 2160 ---- ---- ---- ---- 352.40 -12.50 364.90 2165 ---- ---- ---- ---- 355.80 -12.60 368.40 2170 ---- ---- ---- ---- 359.20 -12.70 371.90 2175 ---- ---- ---- ---- 362.60 -12.80 375.40 2180 ---- ---- ---- ---- 366.10 -12.80 378.90 2185 ---- ---- ---- ---- 369.50 -12.90 382.40 2190 ---- ---- ---- ---- 373.00 -12.90 385.90 2195 ---- ---- ---- ---- 376.50 -13.00 389.50 2200 ---- ---- ---- ---- 380.00 -13.00 393.00 2205 ---- ---- ---- ---- 383.50 -13.10 396.60 2210 ---- ---- ---- ---- 387.00 -13.20 400.20 2215 ---- ---- ---- ---- 390.60 -13.20 403.80 2220 ---- ---- ---- ---- 394.10 -13.30 407.40 2225 ---- ---- ---- ---- 397.70 -13.30 411.00 2230 ---- ---- ---- ---- 401.30 -13.40 414.70 2235 ---- ---- ---- ---- 404.90 -13.40 418.30 2240 ---- ---- ---- ---- 408.50 -13.50 422.00 2245 ---- ---- ---- ---- 412.10 -13.60 425.70 2250 ---- ---- ---- ---- 415.80 -13.60 429.40 2255 ---- ---- ---- ---- 419.40 -13.70 433.10 2260 ---- ---- ---- ---- 423.10 -13.70 436.80 2265 ---- ---- ---- ---- 426.70 -13.80 440.50 2270 ---- ---- ---- ---- 430.40 -13.80 444.20 2275 ---- ---- ---- ---- 434.10 -13.90 448.00 2280 ---- ---- ---- ---- 437.80 -13.90 451.70 2285 ---- ---- ---- ---- 441.50 -14.00 455.50 2290 ---- ---- ---- ---- 445.20 -14.00 459.20 2295 ---- ---- ---- ---- 448.90 -14.10 463.00 2300 ---- ---- ---- ---- 452.60 -14.20 466.80 2305 ---- ---- ---- ---- 456.40 -14.20 470.60 2310 ---- ---- ---- ---- 460.10 -14.30 474.40 2315 ---- ---- ---- ---- 463.90 -14.30 478.20 2320 ---- ---- ---- ---- 467.70 -14.30 482.00 2325 ---- ---- ---- ---- 471.40 -14.40 485.80 2330 ---- ---- ---- ---- 475.20 -14.50 489.70 2335 ---- ---- ---- ---- 479.00 -14.50 493.50 2340 ---- ---- ---- ---- 482.80 -14.60 497.40 2345 ---- ---- ---- ---- 486.60 -14.60 501.20 2350 ---- ---- ---- ---- 490.50 -14.60 505.10 2355 ---- ---- ---- ---- 494.30 -14.70 509.00 2360 ---- ---- ---- ---- 498.10 -14.80 512.90 2365 ---- ---- ---- ---- 502.00 -14.80 516.80 2370 ---- ---- ---- ---- 505.80 -14.90 520.70 2375 ---- ---- ---- ---- 509.70 -14.90 524.60 2380 ---- ---- ---- ---- 513.50 -15.00 528.50 2385 ---- ---- ---- ---- 517.40 -15.00 532.40 2390 ---- ---- ---- ---- 521.30 -15.10 536.40 2395 ---- ---- ---- ---- 525.20 -15.10 540.30 2400 ---- ---- ---- ---- 529.10 -15.10 544.20 2405 ---- ---- ---- ---- 533.00 -15.20 548.20 2410 ---- ---- ---- ---- 536.90 -15.30 552.20 2420 ---- ---- ---- ---- 544.80 -15.30 560.10 2425 ---- ---- ---- ---- 548.70 -15.40 564.10 2430 ---- ---- ---- ---- 552.70 -15.40 568.10 2440 ---- ---- ---- ---- 560.60 -15.50 576.10 2450 ---- ---- ---- ---- 568.50 -15.60 584.10 2460 ---- ---- ---- ---- 576.50 -15.70 592.20 2470 ---- ---- ---- ---- 584.50 -15.80 600.30 2475 ---- ---- ---- ---- 588.50 -15.80 604.30 2480 ---- ---- ---- ---- 592.50 -15.90 608.40 2490 ---- ---- ---- ---- 600.60 -15.90 616.50 2500 ---- ---- ---- ---- 608.70 -16.00 624.70 2525 ---- ---- ---- ---- 629.00 -16.20 645.20 2550 ---- ---- ---- ---- 649.50 -16.40 665.90 2575 ---- ---- ---- ---- 670.10 -16.70 686.80 2600 ---- ---- ---- ---- 690.90 -16.80 707.70 2625 ---- ---- ---- ---- 711.80 -17.00 728.80 2650 ---- ---- ---- ---- 732.80 -17.30 750.10 2675 ---- ---- ---- ---- 754.00 -17.50 771.50 2700 ---- ---- ---- ---- 775.30 -17.70 793.00 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 86.00 -3.90 89.90 1425 ---- ---- ---- ---- 90.00 -4.10 94.10 1450 ---- ---- ---- ---- 94.10 -4.30 98.40 1475 ---- ---- ---- ---- 98.40 -4.40 102.80 1500 ---- ---- ---- ---- 102.70 -4.70 107.40 1525 ---- ---- ---- ---- 107.30 -4.80 112.10 1550 ---- ---- ---- ---- 112.00 -5.10 117.10 1575 ---- ---- ---- ---- 116.90 -5.30 122.20 1580 ---- ---- ---- ---- 118.00 -5.30 123.30 1590 ---- ---- ---- ---- 120.00 -5.40 125.40 1600 ---- ---- ---- ---- 122.10 -5.50 127.60 1610 ---- ---- ---- ---- 124.30 -5.60 129.90 1620 ---- ---- ---- ---- 126.40 -5.80 132.20 1625 ---- ---- ---- ---- 127.50 -5.80 133.30 1630 ---- ---- ---- ---- 128.70 -5.80 134.50 1640 ---- ---- ---- ---- 131.00 -5.90 136.90 1650 ---- ---- ---- ---- 133.30 -6.00 139.30 1660 ---- ---- ---- ---- 135.70 -6.10 141.80 1670 ---- ---- ---- ---- 138.10 -6.20 144.30 1675 ---- ---- ---- ---- 139.30 -6.30 145.60 1680 ---- ---- ---- ---- 140.60 -6.30 146.90 1685 ---- ---- ---- ---- 141.90 -6.30 148.20 1690 ---- ---- ---- ---- 143.10 -6.50 149.60 1695 ---- ---- ---- ---- 144.40 -6.50 150.90 1700 ---- ---- ---- ---- 145.70 -6.60 152.30 1705 ---- ---- ---- ---- 147.10 -6.60 153.70 1710 ---- ---- ---- ---- 148.40 -6.70 155.10 1715 ---- ---- ---- ---- 149.80 -6.70 156.50 1720 ---- ---- ---- ---- 151.20 -6.70 157.90 1725 ---- ---- ---- ---- 152.50 -6.90 159.40 1730 ---- ---- ---- ---- 154.00 -6.80 160.80 1735 ---- ---- ---- ---- 155.40 -6.90 162.30 1740 ---- ---- ---- ---- 156.80 -7.00 163.80 1745 ---- ---- ---- ---- 158.30 -7.10 165.40 1750 ---- ---- ---- ---- 159.80 -7.10 166.90 1755 ---- ---- ---- ---- 161.30 -7.10 168.40 1760 ---- ---- ---- ---- 162.80 -7.20 170.00 1765 ---- ---- ---- ---- 164.30 -7.30 171.60 1770 ---- ---- ---- ---- 165.90 -7.30 173.20 1775 ---- ---- ---- ---- 167.50 -7.40 174.90 1780 ---- ---- ---- ---- 169.10 -7.40 176.50 1785 ---- ---- ---- ---- 170.70 -7.50 178.20 1790 ---- ---- ---- ---- 172.30 -7.60 179.90 1795 ---- ---- ---- ---- 174.00 -7.60 181.60 1800 ---- ---- ---- ---- 175.60 -7.80 183.40 1805 ---- ---- ---- ---- 177.30 -7.80 185.10 1810 ---- ---- ---- ---- 179.10 -7.80 186.90 1815 ---- ---- ---- ---- 180.80 -7.90 188.70 1820 ---- ---- ---- ---- 182.60 -7.90 190.50 1825 ---- ---- ---- ---- 184.40 -8.00 192.40 1830 ---- ---- ---- ---- 186.20 -8.10 194.30 1835 ---- ---- ---- ---- 188.00 -8.10 196.10 1840 ---- ---- ---- ---- 189.90 -8.20 198.10 1845 ---- ---- ---- ---- 191.70 -8.30 200.00 1850 ---- ---- ---- ---- 193.60 -8.40 202.00 1855 ---- ---- ---- ---- 195.60 -8.40 204.00 1860 ---- ---- ---- ---- 197.50 -8.50 206.00 1865 ---- ---- ---- ---- 199.50 -8.50 208.00 1870 ---- ---- ---- ---- 201.50 -8.60 210.10 1875 ---- ---- ---- ---- 203.50 -8.70 212.20 1880 ---- ---- ---- ---- 205.60 -8.70 214.30 1885 ---- ---- ---- ---- 207.70 -8.80 216.50 1890 ---- ---- ---- ---- 209.80 -8.80 218.60 1895 ---- ---- ---- ---- 211.90 -8.90 220.80 1900 ---- ---- ---- ---- 214.10 -9.00 223.10 1905 ---- ---- ---- ---- 216.30 -9.00 225.30 1910 ---- ---- ---- ---- 218.50 -9.10 227.60 1915 ---- ---- ---- ---- 220.70 -9.20 229.90 1920 ---- ---- ---- ---- 223.00 -9.20 232.20 1925 ---- ---- ---- ---- 225.30 -9.30 234.60 1930 ---- ---- ---- ---- 227.60 -9.40 237.00 1935 ---- ---- ---- ---- 230.00 -9.40 239.40 1940 ---- ---- ---- ---- 232.30 -9.50 241.80 1945 ---- ---- ---- ---- 234.70 -9.60 244.30 1950 ---- ---- ---- ---- 237.10 -9.70 246.80 1955 ---- ---- ---- ---- 239.60 -9.70 249.30 1960 ---- ---- ---- ---- 242.10 -9.70 251.80 1965 ---- ---- ---- ---- 244.60 -9.80 254.40 1970 ---- ---- ---- ---- 247.10 -9.90 257.00 1975 ---- ---- ---- ---- 249.60 -10.00 259.60 1980 ---- ---- ---- ---- 252.20 -10.00 262.20 1985 ---- ---- ---- ---- 254.80 -10.10 264.90 1990 ---- ---- ---- ---- 257.40 -10.20 267.60 1995 ---- ---- ---- ---- 260.10 -10.20 270.30 2000 ---- ---- ---- ---- 262.80 -10.30 273.10 2005 ---- ---- ---- ---- 265.50 -10.30 275.80 2010 ---- ---- ---- ---- 268.20 -10.40 278.60 2015 ---- ---- ---- ---- 270.90 -10.50 281.40 2020 ---- ---- ---- ---- 273.70 -10.60 284.30 2025 ---- ---- ---- ---- 276.50 -10.60 287.10 2030 ---- ---- ---- ---- 279.30 -10.70 290.00 2035 ---- ---- ---- ---- 282.20 -10.70 292.90 2040 ---- ---- ---- ---- 285.00 -10.80 295.80 2045 ---- ---- ---- ---- 287.90 -10.90 298.80 2050 ---- ---- ---- ---- 290.80 -11.00 301.80 2055 ---- ---- ---- ---- 293.70 -11.10 304.80 2060 ---- ---- ---- ---- 296.70 -11.10 307.80 2065 ---- ---- ---- ---- 299.70 -11.10 310.80 2070 ---- ---- ---- ---- 302.70 -11.20 313.90 2075 ---- ---- ---- ---- 305.70 -11.30 317.00 2080 ---- ---- ---- ---- 308.70 -11.40 320.10 2085 ---- ---- ---- ---- 311.80 -11.40 323.20 2090 ---- ---- ---- ---- 314.90 -11.40 326.30 2095 ---- ---- ---- ---- 318.00 -11.50 329.50 2100 ---- ---- ---- ---- 321.10 -11.60 332.70 2105 ---- ---- ---- ---- 324.30 -11.60 335.90 2110 ---- ---- ---- ---- 327.40 -11.70 339.10 2115 ---- ---- ---- ---- 330.60 -11.80 342.40 2120 ---- ---- ---- ---- 333.80 -11.80 345.60 2125 ---- ---- ---- ---- 337.00 -11.90 348.90 2130 ---- ---- ---- ---- 340.30 -11.90 352.20 2135 ---- ---- ---- ---- 343.50 -12.00 355.50 2140 ---- ---- ---- ---- 346.80 -12.10 358.90 2145 ---- ---- ---- ---- 350.10 -12.10 362.20 2150 ---- ---- ---- ---- 353.40 -12.20 365.60 2155 ---- ---- ---- ---- 356.80 -12.20 369.00 2160 ---- ---- ---- ---- 360.10 -12.30 372.40 2165 ---- ---- ---- ---- 363.50 -12.30 375.80 2170 ---- ---- ---- ---- 366.90 -12.40 379.30 2175 ---- ---- ---- ---- 370.30 -12.50 382.80 2180 ---- ---- ---- ---- 373.70 -12.50 386.20 2185 ---- ---- ---- ---- 377.10 -12.60 389.70 2190 ---- ---- ---- ---- 380.60 -12.60 393.20 2195 ---- ---- ---- ---- 384.10 -12.70 396.80 2200 ---- ---- ---- ---- 387.50 -12.80 400.30 2205 ---- ---- ---- ---- 391.00 -12.90 403.90 2210 ---- ---- ---- ---- 394.60 -12.80 407.40 2215 ---- ---- ---- ---- 398.10 -12.90 411.00 2220 ---- ---- ---- ---- 401.60 -13.00 414.60 2225 ---- ---- ---- ---- 405.20 -13.00 418.20 2230 ---- ---- ---- ---- 408.80 -13.00 421.80 2235 ---- ---- ---- ---- 412.30 -13.20 425.50 2240 ---- ---- ---- ---- 415.90 -13.20 429.10 2245 ---- ---- ---- ---- 419.60 -13.20 432.80 2250 ---- ---- ---- ---- 423.20 -13.30 436.50 2255 ---- ---- ---- ---- 426.80 -13.40 440.20 2260 ---- ---- ---- ---- 430.50 -13.40 443.90 2265 ---- ---- ---- ---- 434.10 -13.50 447.60 2270 ---- ---- ---- ---- 437.80 -13.50 451.30 2275 ---- ---- ---- ---- 441.50 -13.60 455.10 2280 ---- ---- ---- ---- 445.20 -13.60 458.80 2285 ---- ---- ---- ---- 448.90 -13.70 462.60 2290 ---- ---- ---- ---- 452.60 -13.70 466.30 2295 ---- ---- ---- ---- 456.30 -13.80 470.10 2300 ---- ---- ---- ---- 460.10 -13.80 473.90 2310 ---- ---- ---- ---- 467.60 -13.90 481.50 2320 ---- ---- ---- ---- 475.10 -14.10 489.20 2325 ---- ---- ---- ---- 478.90 -14.10 493.00 2330 ---- ---- ---- ---- 482.70 -14.20 496.90 2340 ---- ---- ---- ---- 490.40 -14.20 504.60 2350 ---- ---- ---- ---- 498.00 -14.40 512.40 2360 ---- ---- ---- ---- 505.70 -14.50 520.20 2370 ---- ---- ---- ---- 513.50 -14.50 528.00 2375 ---- ---- ---- ---- 517.40 -14.50 531.90 2380 ---- ---- ---- ---- 521.30 -14.60 535.90 2390 ---- ---- ---- ---- 529.10 -14.70 543.80 2400 ---- ---- ---- ---- 536.90 -14.80 551.70 2425 ---- ---- ---- ---- 556.70 -15.00 571.70 2450 ---- ---- ---- ---- 576.60 -15.30 591.90 2475 ---- ---- ---- ---- 596.80 -15.40 612.20 2500 ---- ---- ---- ---- 617.10 -15.60 632.70 2525 ---- ---- ---- ---- 637.50 -15.90 653.40 2550 ---- ---- ---- ---- 658.10 -16.10 674.20 2575 ---- ---- ---- ---- 678.90 -16.30 695.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13147 6463 220705 OG1 JAN23 Gold Weekly Friday Option - Week 1 CALL 1590 ---- 240.20B 204.90A 204.90A 235.40 +27.70 207.70 1595 ---- 235.20B 199.90A 199.90A 230.40 +27.70 202.70 1600 ---- 230.20B 194.80A 194.80A 225.40 +27.70 197.70 1605 ---- 225.20B 189.90A 189.90A 220.40 +27.70 192.70 1610 ---- 220.20B 184.90A 184.90A 215.40 +27.70 187.70 1615 ---- 215.20B 179.80A 179.80A 210.40 +27.70 182.70 1620 ---- 210.20B 175.00A 175.00A 205.40 +27.60 177.80 1625 ---- 205.20B 169.90A 169.90A 200.40 +27.60 172.80 1630 ---- 200.20B 164.80A 164.80A 195.40 +27.60 167.80 1635 ---- 195.20B 159.70A 159.70A 190.40 +27.60 162.80 1640 ---- 190.40B 154.70A 154.70A 185.50 +27.60 157.90 1645 ---- 185.40B 149.80A 149.80A 180.50 +27.60 152.90 1650 ---- 181.00B 144.80A 144.80A 175.50 +27.50 148.00 1655 ---- 175.30B 139.80A 139.80A 170.50 +27.50 143.00 1660 ---- 170.30B 134.90A 134.90A 165.50 +27.40 138.10 1665 ---- 165.40B 129.90A 129.90A 160.50 +27.40 133.10 1670 ---- 160.60B 125.00A 125.00A 155.60 +27.40 128.20 1675 ---- 156.20B 120.10A 120.10A 150.60 +27.30 123.30 1680 ---- 150.50B 115.10A 115.10A 145.60 +27.20 118.40 1685 ---- 145.40B 110.20A 110.20A 140.70 +27.20 113.50 1690 ---- 140.60B 105.30A 105.30A 135.70 +27.10 108.60 1695 ---- 135.50B 100.50A 100.50A 130.80 +27.10 103.70 1700 ---- 131.40B 95.60A 95.60A 125.80 +27.00 98.80 1705 ---- 125.60B 90.80A 90.80A 120.90 +26.90 94.00 1710 ---- 120.80B 86.00A 86.00A 116.00 +26.80 89.20 1715 ---- 115.90B 81.30A 81.30A 111.10 +26.70 84.40 1720 ---- 111.00B 76.50A 76.50A 106.20 +26.60 79.60 1725 ---- 106.70B 71.90A 71.90A 101.30 +26.40 74.90 1730 ---- 101.30B 67.30A 67.30A 96.40 +26.10 70.30 1735 ---- 96.40B 62.70A 62.70A 91.60 +25.90 65.70 1740 ---- 91.60B 58.30A 58.30A 86.80 +25.60 61.20 1745 ---- 86.80B 53.90A 53.90A 82.00 +25.30 56.70 1750 ---- 82.60B 49.60A 49.60A 77.30 +24.90 52.40 3 3 1755 ---- 77.30B 45.50A 45.50A 72.60 +24.40 48.20 1760 ---- 72.70B 41.60A 41.60A 68.00 +23.90 44.10 3 1765 ---- 68.50B 37.80A 37.80A 63.50 +23.30 40.20 1770 ---- 64.00B 34.20A 34.20A 59.10 +22.70 36.40 3 3 1775 ---- 59.50B 30.70A 30.70A 54.70 +21.90 32.80 1780 ---- 55.10B 27.30A 27.30A 50.50 +21.10 29.40 1785 ---- 50.90B 24.30A 24.30A 46.40 +20.20 26.20 1790 ---- 46.70B 21.40A 21.40A 42.40 +19.20 23.20 5 1795 ---- 42.60B 18.80A 18.80A 38.60 +18.10 20.50 1800 ---- 38.80B 16.50A 16.50A 35.00 +17.10 6 17.90 16 96 1805 ---- 35.10B 14.40A 14.40A 31.60 +15.90 15.70 1810 ---- 31.60B 12.50A 12.50A 28.30 +14.70 10 13.60 3 10 1815 ---- 28.30B 10.80A 10.80A 25.30 +13.50 2 11.80 10 10 1820 ---- 25.30B 9.30A 9.30A 22.50 +12.30 10.20 11 1825 21.50 22.50B 8.00A 21.10A 19.90 +11.10 5 8.80 25 23 1830 ---- 20.00B 6.90A 6.90A 17.50 +10.00 7.50 2 3 1835 10.30 17.70B 5.90A 15.00A 15.30 +8.80 16 6.50 203 1840 ---- 15.50B 5.10A 5.10A 13.40 +7.80 2 5.60 1 81 1845 ---- 13.50B 4.40A 4.40A 11.60 +6.80 4.80 75 1850 6.50 11.70B 3.80A 9.90A 10.10 +6.00 563 4.10 5 106 1855 7.60 10.10 3.30A 9.40 8.80 +5.20 62 3.60 1860 4.00 8.70B 2.90A 4.80A 7.60 +4.50 33 3.10 18 544 1865 4.40 7.60B 2.50A 7.10 6.50 +3.80 16 2.70 1870 3.60 6.50B 2.20A 6.50B 5.70 +3.40 5 2.30 1875 ---- 5.60B 1.90A 1.90A 4.90 +2.80 2.10 8 1880 ---- 4.90B 1.70A 1.70A 4.20 +2.40 1.80 1885 1.40 4.20B 1.40 4.20B 3.70 +2.10 1 1.60 1890 ---- 3.60B ---- 3.60B 3.20 +1.80 1.40 1895 ---- 3.10B ---- 3.10B 2.80 +1.60 1.20 1900 ---- 2.70B ---- 2.70B 2.40 +1.30 1.10 13 1905 ---- 2.40B ---- 2.40B 2.10 +1.10 1.00 1910 ---- 2.00B ---- 2.00B 1.90 +1.00 .90 1915 ---- 1.80B ---- 1.80B 1.70 +.90 .80 2 1920 ---- 1.60B ---- 1.60B 1.50 +.80 .70 1 1925 ---- 1.40B ---- 1.40B 1.30 +.70 .60 1930 ---- 1.20B ---- 1.20B 1.20 +.70 .50 1935 ---- 1.10B ---- 1.10B 1.10 +.60 .50 1940 ---- 1.00B ---- 1.00B 1.00 +.60 1 .40 1 1 1945 ---- .90B ---- .90B .90 +.50 .40 1950 ---- .80B ---- .80B .80 +.40 .40 1 1955 ---- .70B ---- .70B .70 +.40 .30 1960 ---- .60B ---- .60B .70 +.40 .30 1965 ---- .60B ---- .60B .60 +.30 .30 1970 ---- .50B ---- .50B .60 +.30 .30 1975 ---- .50B ---- .50B .50 +.20 .30 1 1980 ---- .40B ---- .40B .50 +.30 .20 1985 ---- .40B ---- .40B .50 +.30 .20 1990 ---- .30B ---- .30B .40 +.20 .20 1995 ---- .30B ---- .30B .40 +.20 .20 2000 .40 .40 .40 .40 .40 +.20 12 .20 2005 ---- .30B ---- .30B .40 +.20 .20 2010 ---- ---- ---- ---- .40 +.20 .20 2 2015 ---- ---- ---- ---- .30 +.10 .20 2020 ---- ---- ---- ---- .30 +.10 .20 2025 ---- ---- ---- ---- .30 +.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 734 87 1205 OG1 JAN23 Gold Weekly Friday Option - Week 1 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 10 10 1625 ---- ---- .20A .20A .20 -.10 .30 1630 ---- ---- .20A .20A .20 -.10 .30 1635 ---- ---- .20A .20A .20 -.10 .30 1640 .20 .20 .20 .20 .20 -.20 19 .40 1645 ---- ---- .30A .30A .20 -.20 .40 2 1650 ---- ---- .30A .30A .20 -.20 3 .40 1655 ---- ---- .30A .30A .30 -.20 .50 1660 .20 .20 .20 .20 .30 -.20 10 .50 1665 ---- ---- .30A .30A .30 -.30 .60 1670 ---- ---- .40A .40A .30 -.40 .70 1675 ---- ---- .40A .40A .40 -.30 .70 1680 .40 .40 .40 .40 .40 -.40 11 .80 1685 ---- ---- .50A .50A .40 -.50 .90 1 1690 ---- ---- .50A .50A .50 -.50 1.00 1695 .80 .80 .60A .60A .50 -.60 7 1.10 6 7 1700 .90 .90 .60A .60A .60 -.70 10 1.30 1 2 1705 ---- ---- .70A .70A .60 -.80 1.40 1710 1.00 1.00 .70A .70A .70 -.90 5 1.60 1715 ---- ---- .80A .80A .80 -1.00 1.80 1 1720 ---- ---- .90A .90A .90 -1.20 2.10 1725 ---- 2.40B 1.00A 1.00A 1.00 -1.30 2.30 1730 1.60 1.60 1.20A 1.20A 1.20 -1.50 22 2.70 1735 1.30 3.20B 1.30 1.30 1.30 -1.80 5 3.10 1 2 1740 ---- 3.70B 1.50A 3.70B 1.50 -2.10 1 3.60 8 1745 ---- 4.30B 1.70A 4.30B 1.70 -2.40 4.10 53 1750 ---- 5.00B 1.90A 5.00B 2.00 -2.80 4.80 22 322 1755 ---- 5.90B 2.20A 5.90B 2.30 -3.30 5.60 1760 2.50 6.90B 2.50 2.60A 2.70 -3.80 18 6.50 2 4 1765 ---- 8.10B 2.90A 8.10B 3.20 -4.30 7.50 89 1770 3.70 9.40B 3.30A 3.30A 3.70 -5.00 21 8.70 12 12 1775 ---- 11.00B 3.90A 11.00B 4.40 -5.70 10.10 34 18 1780 ---- 12.70B 4.50A 12.70B 5.20 -6.50 102 11.70 3 6 1785 8.30 14.70B 5.20A 5.20A 6.10 -7.40 1 13.50 5 7 1790 6.10 16.90B 6.10 6.10A 7.10 -8.40 23 15.50 31 30 1795 11.30 19.20B 7.10A 8.40B 8.30 -9.50 30 17.80 1800 9.00 21.90B 8.30A 8.70A 9.60 -10.60 117 20.20 5 53 1805 10.00 24.70B 9.60A 9.60A 11.20 -11.70 4 22.90 1810 ---- 27.80B 11.10A 27.70B 12.90 -13.00 2 25.90 1 1815 19.40 31.00B 12.80A 22.50B 14.90 -14.20 35 29.10 1820 18.00 34.60B 14.80A 17.60B 17.10 -15.30 70 32.40 1 1825 ---- 38.30B 16.90A 38.10B 19.50 -16.50 36.00 9 9 1830 ---- 42.20B 19.30A 42.10B 22.10 -17.70 39.80 1835 ---- 46.20B 21.90A 46.10B 24.90 -18.80 43.70 1840 ---- 50.40B 24.70A 50.30B 27.90 -19.90 47.80 3 1845 ---- 54.70B 27.70A 54.60B 31.20 -20.80 52.00 1850 ---- 59.10B 30.90A 59.10B 34.70 -21.60 56.30 1855 ---- 63.60B 34.30A 63.50B 38.30 -22.50 60.80 1860 ---- 68.10B 37.90A 68.00B 42.10 -23.20 65.30 1865 ---- 72.80B 41.70A 72.70B 46.10 -23.80 69.90 1870 ---- 77.40B 45.70A 77.30B 50.20 -24.30 74.50 1875 ---- 82.20B 49.70A 82.10B 54.40 -24.80 79.20 1880 ---- 86.90B 54.00A 86.80B 58.80 -25.20 84.00 1885 ---- 91.70B 58.30A 91.60B 63.20 -25.50 88.70 1890 ---- 96.60B 62.80A 96.50B 67.70 -25.90 93.60 1895 ---- 101.40B 67.30A 101.30B 72.30 -26.10 98.40 1900 ---- 106.30B 71.90A 106.20B 76.90 -26.30 103.20 1905 ---- 111.20B 77.00A 111.00B 81.60 -26.50 108.10 1910 ---- 116.10B 81.70A 115.90B 86.30 -26.70 113.00 1915 ---- 121.00B 86.50A 120.90B 91.10 -26.80 117.90 1920 ---- 126.00B 91.30A 125.90B 95.90 -26.90 122.80 1925 ---- 130.90B 95.40A 130.70B 100.80 -26.90 127.70 1930 ---- 135.80B 100.90A 135.70B 105.60 -27.10 132.70 1935 ---- 140.80B 105.80A 140.60B 110.50 -27.10 137.60 1940 ---- 145.80B 110.60A 145.70B 115.40 -27.20 142.60 1945 ---- 150.70B 115.50A 150.60B 120.30 -27.20 147.50 1950 ---- 155.70B 119.80A 155.60B 125.20 -27.30 152.50 1955 ---- 160.70B 125.30A 160.60B 130.20 -27.30 157.50 1960 ---- 165.60B 130.30A 165.50B 135.10 -27.40 162.50 1965 ---- 170.50B 135.20A 170.40B 140.10 -27.30 167.40 1970 ---- 175.50B 140.20A 175.20B 145.00 -27.40 172.40 1975 ---- 180.50B 144.50A 180.30B 150.00 -27.40 177.40 1980 ---- 185.40B 150.10A 185.40B 154.90 -27.50 182.40 1985 ---- 190.30B 155.00A 190.20B 159.90 -27.50 187.40 1990 ---- 195.30B 160.00A 195.30B 164.90 -27.50 192.40 1995 ---- 200.20B 165.00A 200.10B 169.80 -27.50 197.30 2000 ---- 205.30B 169.30A 205.30B 174.80 -27.50 202.30 2005 ---- 210.20B 174.90A 210.10B 179.80 -27.50 207.30 2010 ---- 215.20B 179.90A 215.20B 184.80 -27.50 212.30 2015 ---- 220.20B 184.90A 220.20B 189.80 -27.50 217.30 2020 ---- 225.20B 190.00A 225.10B 194.70 -27.60 222.30 2025 ---- 230.20B 194.20A 230.10B 199.70 -27.60 227.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 516 141 641 OG2 JAN23 Gold Weekly Friday Option - Week 2 CALL 1600 ---- 231.00B 194.70A 194.70A 225.40 +27.50 197.90 1605 ---- 225.20B 189.80A 189.80A 220.50 +27.60 192.90 1610 ---- 220.20B 184.80A 184.80A 215.50 +27.60 187.90 1615 ---- 215.20B 179.80A 179.80A 210.50 +27.50 183.00 1620 ---- 210.30B 174.90A 174.90A 205.50 +27.50 178.00 1625 ---- 206.10B 169.90A 169.90A 200.50 +27.40 173.10 1630 ---- 200.50B 165.00A 165.00A 195.60 +27.50 168.10 1635 ---- 195.40B 160.00A 160.00A 190.60 +27.40 163.20 1640 ---- 190.50B 155.10A 155.10A 185.60 +27.30 158.30 1645 ---- 185.50B 150.20A 150.20A 180.70 +27.30 153.40 1650 ---- 181.30B 145.30A 145.30A 175.70 +27.20 148.50 1655 ---- 175.60B 140.40A 140.40A 170.80 +27.20 143.60 1660 ---- 170.60B 135.50A 135.50A 165.80 +27.10 138.70 1665 ---- 165.70B 130.60A 130.60A 160.90 +27.10 133.80 1670 ---- 160.80B 125.80A 125.80A 156.00 +27.10 128.90 1675 ---- 156.60B 120.90A 120.90A 151.10 +27.00 124.10 1680 ---- 150.90B 116.20A 116.20A 146.20 +26.90 119.30 1685 ---- 146.00B 111.40A 111.40A 141.30 +26.80 114.50 1690 ---- 141.10B 106.60A 106.60A 136.40 +26.70 109.70 1695 ---- 136.20B 101.90A 101.90A 131.50 +26.50 105.00 1700 ---- 132.10B 97.20A 97.20A 126.60 +26.40 100.20 1705 ---- 126.50B 92.50A 92.50A 121.80 +26.20 95.60 1710 ---- 121.70B 87.90A 87.90A 117.00 +26.10 90.90 1715 ---- 116.90B 83.40A 83.40A 112.20 +25.90 86.30 1720 ---- 112.10B 78.90A 78.90A 107.50 +25.70 81.80 1725 ---- 108.00B 74.50A 74.50A 102.70 +25.40 77.30 1730 ---- 102.60B 70.10A 70.10A 98.00 +25.10 72.90 1735 ---- 97.90B 65.80A 65.80A 93.40 +24.80 68.60 1740 ---- 93.20B 61.70A 61.70A 88.80 +24.50 64.30 1745 ---- 89.20B 57.60A 57.60A 84.20 +24.00 60.20 1750 ---- 84.60B 53.60A 53.60A 79.70 +23.60 56.10 1755 ---- 80.10B 49.80A 49.80A 75.30 +23.10 52.20 1760 ---- 75.70B 46.10A 46.10A 71.00 +22.70 48.30 1765 ---- 71.30B 42.50A 42.50A 66.70 +22.00 44.70 1770 ---- 67.00B 39.10A 39.10A 62.50 +21.40 41.10 1775 ---- 62.80B 35.70A 35.70A 58.50 +20.80 37.70 1780 ---- 58.70B 32.60A 32.60A 54.50 +20.00 34.50 1785 ---- 54.60B 29.70A 29.70A 50.70 +19.30 31.40 1790 ---- 50.80B 27.00A 27.00A 47.00 +18.40 28.60 1795 ---- 47.00B 24.40A 24.40A 43.50 +17.60 25.90 1800 ---- 43.50B 22.00A 22.00A 40.10 +16.70 23.40 1805 ---- 40.00B 19.90A 19.90A 36.90 +15.80 21.10 13 13 1810 ---- 36.70B 17.80A 17.80A 33.80 +14.90 18.90 1 1 1815 ---- 33.60B 15.90A 15.90A 30.90 +13.90 17.00 1820 ---- 30.80B 14.30A 14.30A 28.20 +13.00 15.20 1825 ---- 28.00B 12.70A 12.70A 25.60 +12.10 13.50 7 7 1830 ---- 25.50B 11.40A 11.40A 23.30 +11.20 12.10 1835 ---- 23.20B 10.20A 10.20A 21.10 +10.30 10.80 1840 ---- 21.00B 9.10A 9.10A 19.00 +9.40 9.60 1845 18.80 19.00B 8.10A 19.00B 17.20 +8.70 11 8.50 1850 8.40 17.10B 7.20A 15.10A 15.50 +7.90 106 7.60 200 200 1855 14.00 15.40B 6.50A 15.40B 13.90 +7.10 11 6.80 10 10 1860 ---- 13.80B 5.80A 5.80A 12.50 +6.50 6.00 1865 ---- 12.40B 5.20A 5.20A 11.20 +5.80 5.40 1870 ---- 11.10B 4.60A 4.60A 10.10 +5.30 4.80 1875 9.00 10.00B 4.10A 10.00B 9.00 +4.70 1 4.30 1880 ---- 9.00B 3.70A 3.70A 8.10 +4.20 3.90 1885 ---- 8.00B 3.30A 3.30A 7.20 +3.70 3.50 1890 ---- 7.20B 3.00A 3.00A 6.50 +3.40 3.10 1895 ---- 6.50B 2.70A 2.70A 5.80 +3.00 2.80 1900 ---- 5.80B 2.50A 2.50A 5.20 +2.60 2.60 1905 ---- 5.20B 2.20A 2.20A 4.70 +2.40 2.30 1910 ---- 4.70B 2.00A 2.00A 4.20 +2.10 2.10 1915 ---- 4.20B 1.80A 1.80A 3.80 +1.90 1.90 1920 ---- 3.80B 1.70A 1.70A 3.40 +1.60 1.80 1925 1.50 3.40B 1.50 3.40B 3.10 +1.50 2 1.60 1930 ---- 3.10B 1.40A 1.40A 2.80 +1.30 1.50 1935 ---- 2.80B 1.30A 1.30A 2.60 +1.20 1.40 1940 ---- 2.50B ---- 2.50B 2.30 +1.10 1.20 1945 ---- 2.30B ---- 2.30B 2.10 +1.00 1.10 1950 ---- 2.10B 1.00A 1.00A 2.00 +.90 1.10 1955 ---- 1.90B ---- 1.90B 1.80 +.80 1.00 1960 ---- 1.70B ---- 1.70B 1.70 +.80 .90 1965 ---- 1.60B ---- 1.60B 1.50 +.70 .80 1970 ---- 1.40B ---- 1.40B 1.40 +.60 .80 2 2 1975 ---- 1.30B ---- 1.30B 1.30 +.60 .70 1980 ---- 1.20B ---- 1.20B 1.20 +.50 .70 1985 ---- 1.10B ---- 1.10B 1.10 +.50 .60 1990 ---- 1.00B ---- 1.00B 1.10 +.50 .60 1995 ---- 1.00B ---- 1.00B 1.00 +.50 .50 2000 ---- .90B ---- .90B .90 +.40 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 131 233 233 OG2 JAN23 Gold Weekly Friday Option - Week 2 PUT 1600 ---- ---- .30A .30A .30 -.10 .40 1605 ---- ---- .30A .30A .30 -.20 .50 1610 ---- ---- .30A .30A .30 -.20 .50 1615 ---- ---- .40A .40A .30 -.20 .50 1620 ---- ---- .40A .40A .40 -.20 .60 1625 ---- ---- .40A .40A .40 -.30 .70 1630 ---- ---- .40A .40A .40 -.30 .70 1635 ---- ---- .50A .50A .50 -.30 .80 1640 ---- ---- .50A .50A .50 -.40 .90 1645 ---- ---- .60A .60A .50 -.40 .90 1650 ---- ---- .60A .60A .60 -.40 1.00 1655 ---- ---- .60A .60A .60 -.50 1.10 1660 ---- ---- .70A .70A .70 -.50 1.20 1665 ---- ---- .80A .80A .80 -.60 1.40 2 2 1670 ---- ---- .80A .80A .80 -.70 1.50 1675 ---- ---- .90A .90A .90 -.80 1.70 1680 ---- ---- 1.00A 1.00A 1.00 -.80 1.80 1685 ---- ---- 1.10A 1.10A 1.10 -.90 2.00 1690 ---- ---- 1.20A 1.20A 1.20 -1.00 2.20 1695 ---- ---- 1.30A 1.30A 1.30 -1.20 2.50 1700 ---- ---- 1.40A 1.40A 1.50 -1.30 2.80 1705 ---- ---- 1.60A 1.60A 1.60 -1.50 3.10 1710 ---- ---- 1.70A 1.70A 1.80 -1.60 3.40 1715 ---- ---- 1.90A 1.90A 2.00 -1.80 3.80 1720 ---- ---- 2.10A 2.10A 2.30 -2.00 4.30 1725 ---- ---- 2.40A 2.40A 2.50 -2.30 4.80 1730 ---- ---- 2.60A 2.60A 2.80 -2.60 5.40 1735 ---- 6.10B 2.90A 6.10B 3.20 -2.80 6.00 1740 ---- 6.90B 3.20A 6.90B 3.60 -3.20 6.80 1745 ---- 7.80B 3.60A 7.70B 4.00 -3.60 7.60 1750 5.20 8.90B 4.10A 4.10A 4.50 -4.00 1 8.50 1755 ---- 10.00B 4.60A 9.80B 5.10 -4.50 9.60 1760 ---- 11.30B 5.10A 11.30B 5.70 -5.00 1 10.70 1765 ---- 12.70B 5.70A 12.70B 6.40 -5.60 12.00 1770 ---- 14.30B 6.50A 14.20B 7.30 -6.20 13.50 40 40 1775 7.80 16.00B 7.30A 7.30A 8.20 -6.90 1 15.10 41 41 1780 ---- 17.90B 8.20A 17.90B 9.20 -7.60 16.80 30 30 1785 9.60 20.00B 9.20A 9.60 10.40 -8.40 1 18.80 1790 ---- 22.30B 10.40A 22.20B 11.70 -9.20 20.90 1795 ---- 24.70B 11.70A 24.70B 13.10 -10.10 23.20 1800 15.00 27.30B 13.10A 15.10B 14.70 -11.00 1 25.70 1805 ---- 30.10B 14.60A 30.00B 16.50 -11.80 28.30 14 13 1810 ---- 33.10B 16.30A 33.00B 18.40 -12.80 2 31.20 1815 19.70 36.20B 18.20A 21.00B 20.50 -13.70 3 34.20 1820 23.00 39.40B 20.30A 20.40A 22.80 -14.60 1 37.40 1825 ---- 42.90B 22.50A 42.80B 25.20 -15.60 40.80 1830 26.00 46.30B 24.90A 28.40B 27.90 -16.40 1 44.30 1835 ---- 50.20B 27.50A 50.10B 30.70 -17.30 48.00 1840 ---- 54.10B 30.30A 54.00B 33.60 -18.20 51.80 1845 ---- 58.20B 33.20A 58.10B 36.70 -19.00 55.70 1850 ---- 62.30B 36.30A 62.30B 40.00 -19.80 59.80 1855 ---- 66.50B 39.60A 66.50B 43.40 -20.50 63.90 1860 ---- 70.80B 42.90A 70.80B 47.00 -21.20 68.20 1865 ---- 75.20B 46.50A 75.20B 50.70 -21.80 72.50 1870 ---- 79.70B 50.20A 79.70B 54.60 -22.30 76.90 1875 ---- 84.20B 54.00A 84.20B 58.50 -22.90 81.40 1880 ---- 88.80B 58.00A 88.70B 62.60 -23.40 86.00 1885 ---- 93.50B 62.00A 93.40B 66.70 -23.90 90.60 1890 ---- 98.10B 66.20A 98.00B 70.90 -24.30 95.20 1895 ---- 102.80B 70.50A 102.70B 75.30 -24.60 99.90 1900 ---- 107.60B 74.80A 107.50B 79.70 -24.90 104.60 1905 ---- 112.30B 79.20A 112.20B 84.10 -25.30 109.40 1910 ---- 117.10B 83.70A 117.00B 88.60 -25.60 114.20 1915 ---- 121.90B 88.20A 121.80B 93.20 -25.80 119.00 1920 ---- 126.80B 92.80A 126.70B 97.80 -26.00 123.80 1925 ---- 131.60B 97.40A 131.50B 102.50 -26.20 128.70 1930 ---- 136.50B 102.50A 136.40B 107.20 -26.30 133.50 1935 ---- 141.40B 107.20A 141.20B 112.00 -26.40 138.40 1940 ---- 146.30B 111.90A 146.10B 116.70 -26.60 143.30 1945 ---- 151.20B 116.70A 151.00B 121.50 -26.70 148.20 1950 ---- 156.10B 121.00A 155.90B 126.30 -26.80 153.10 1955 ---- 161.00B 126.30A 160.90B 131.20 -26.80 158.00 1960 ---- 166.00B 131.10A 165.90B 136.00 -26.90 162.90 1965 ---- 170.90B 136.00A 170.70B 140.90 -27.00 167.90 1970 ---- 175.80B 140.80A 175.80B 145.80 -27.00 172.80 1975 ---- 180.80B 145.20A 180.60B 150.70 -27.00 177.70 1980 ---- 185.80B 150.70A 185.70B 155.60 -27.10 182.70 1985 ---- 190.70B 155.50A 190.60B 160.50 -27.10 187.60 1990 ---- 195.70B 160.60A 195.50B 165.40 -27.20 192.60 1995 ---- 200.70B 165.40A 200.50B 170.30 -27.30 197.60 2000 ---- 205.70B 169.80A 205.60B 175.20 -27.30 202.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 127 126 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- 275.20B 239.80A 239.80A 270.50 +27.80 242.70 1560 ---- 270.20B 234.80A 234.80A 265.50 +27.80 237.70 1565 ---- 265.20B 229.80A 229.80A 260.50 +27.80 232.70 1570 ---- 260.20B 224.80A 224.80A 255.50 +27.80 227.70 1575 ---- 255.20B 219.80A 219.80A 250.50 +27.80 222.70 1580 ---- 250.20B 214.80A 214.80A 245.50 +27.70 217.80 1585 ---- 245.20B 209.80A 209.80A 240.50 +27.70 212.80 1590 ---- 240.20B 204.80A 204.80A 235.50 +27.70 207.80 1595 ---- 235.20B 199.80A 199.80A 230.50 +27.70 202.80 1600 ---- 230.20B 194.80A 194.80A 225.50 +27.70 197.80 1605 ---- 225.20B 189.80A 189.80A 220.50 +27.70 192.80 1610 ---- 220.20B 184.80A 184.80A 215.50 +27.70 187.80 1615 ---- 215.20B 179.90A 179.90A 210.50 +27.70 182.80 1620 ---- 210.20B 174.90A 174.90A 205.50 +27.70 177.80 1625 ---- 205.20B 169.90A 169.90A 200.50 +27.70 172.80 1630 ---- 200.20B 164.90A 164.90A 195.50 +27.70 167.80 1635 ---- 195.20B 159.90A 159.90A 190.50 +27.70 162.80 1640 ---- 190.20B 154.90A 154.90A 185.50 +27.70 157.80 1645 ---- 185.20B 149.90A 149.90A 180.50 +27.70 152.80 1650 ---- 180.20B 144.80A 144.80A 175.50 +27.70 147.80 1655 ---- 175.20B 139.80A 139.80A 170.50 +27.70 142.80 1660 ---- 170.20B 134.80A 134.80A 165.50 +27.70 137.80 1665 ---- 165.80B 129.80A 129.80A 160.50 +27.70 132.80 1670 ---- 160.80B 124.90A 124.90A 155.50 +27.70 127.80 1675 ---- 156.00B 119.90A 119.90A 150.50 +27.70 122.80 1680 ---- 150.80B 114.90A 114.90A 145.50 +27.70 117.80 1685 ---- 145.80B 109.90A 109.90A 140.50 +27.70 112.80 1690 ---- 140.80B 104.90A 104.90A 135.50 +27.70 107.80 1695 ---- 135.80B 99.90A 99.90A 130.50 +27.70 102.80 1700 ---- 131.00B 94.80A 94.80A 125.50 +27.70 97.80 1 1705 ---- 125.80B 89.80A 89.80A 120.50 +27.70 92.80 1710 ---- 120.80B 84.90A 84.90A 115.50 +27.70 87.80 1 1715 ---- 115.80B 79.80A 79.80A 110.50 +27.70 82.80 1720 ---- 110.80B 74.70A 74.70A 105.50 +27.70 77.80 1725 ---- 106.00B 69.70A 69.70A 100.50 +27.70 72.80 1730 ---- 100.80B 64.80A 64.80A 95.50 +27.60 67.90 1735 ---- 95.90B 59.80A 59.80A 90.50 +27.60 62.90 1740 ---- 90.90B 54.90A 54.90A 85.50 +27.50 58.00 3 1745 ---- 85.90B 50.00A 50.00A 80.50 +27.40 53.10 1750 ---- 81.10B 45.10A 45.10A 75.50 +27.20 48.30 2 1755 ---- 75.90B 40.30A 40.30A 70.50 +27.00 43.50 1760 ---- 70.90B 35.60A 35.60A 65.50 +26.70 38.80 3 1765 ---- 66.00B 31.00A 31.00A 60.60 +26.50 1 34.10 4 1770 ---- 61.10B 26.70A 26.70A 55.60 +26.00 29.60 355 1775 ---- 56.30B 22.50A 22.50A 50.70 +25.40 1 25.30 95 1780 18.60 51.30B 18.20 51.30B 45.90 +24.70 4 21.20 8 1785 ---- 46.60B 15.10A 15.10A 41.10 +23.70 1 17.40 61 1790 28.80 41.80B 12.10A 41.20B 36.40 +22.40 4 14.00 7 21 1795 13.40 37.00B 9.20A 30.60A 31.80 +20.80 5 11.00 3 207 1800 8.30 32.40B 7.00A 26.40A 27.40 +19.00 63 8.40 106 162 1805 7.40 28.00B 5.10A 28.00B 23.10 +16.70 22 6.40 43 17 1810 6.30 23.80B 3.70A 21.50B 19.20 +14.50 153 4.70 48 81 1815 4.80 19.80B 2.70A 14.80A 15.60 +12.20 108 3.40 11 170 1820 2.30 16.20B 1.90A 11.80A 12.30 +9.80 144 2.50 159 152 1825 1.90 13.10B 1.40A 11.10B 9.60 +7.80 480 1.80 158 370 1830 4.40 10.40 1.00A 8.70B 7.30 +6.00 349 1.30 41 85 1835 2.80 8.10B .80A 6.40B 5.40 +4.40 337 1.00 9 178 1840 2.00 6.10B .60A 4.40 4.00 +3.30 117 .70 27 211 1845 1.80 4.60B 1.40 3.30 2.90 +2.40 92 .50 3 197 1850 .40 3.40 .40 2.50A 2.10 +1.70 78 .40 28 281 1855 1.00 2.50 .90 1.90B 1.50 +1.20 44 .30 11 62 1860 1.30 1.80B 1.10 1.30 1.10 +.90 29 .20 3 180 1865 .30 1.30B .30 1.10 .90 +.70 23 .20 13 48 1870 .40 1.00B .40 .80B .70 +.60 6 .10 17 49 1875 .30 .70B .30 .70B .50 +.40 26 .10 10 102 1880 ---- .50B ---- .50B .40 +.30 8 .10 11 74 1885 .10 .40B .10 .40B .30 +.20 7 .10 1 70 1890 .40 .40 .20 .20 .20 +.10 39 .10 2 124 1895 .20 .30B .20 .20 .20 +.10 1 .10 71 1900 .20 .20 .20 .20 .10 UNCH 5 .10 69 1905 .10 .10 .10 .10 .10 UNCH 1 .10 1 23 1910 .10 .10 .10 .10 .10 UNCH 8 .10 22 1915 .10 .10 .10 .10 .10 UNCH 6 .10 13 1920 ---- ---- ---- ---- .10 UNCH .10 8 1925 .10 .10 .10 .10 .10 UNCH 1 .10 2 1930 ---- ---- ---- ---- .10 UNCH .10 2 1935 ---- ---- ---- ---- .10 UNCH .10 1 1940 ---- ---- ---- ---- .10 UNCH .10 20 1945 .10 .10 .10 .10 .10 UNCH 3 .10 12 1950 ---- ---- ---- ---- .10 UNCH .10 2 1955 ---- ---- ---- ---- .10 UNCH .10 14 1960 ---- ---- ---- ---- .10 UNCH .10 3 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 9 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 2166 712 3700 OG4 DEC22 Gold Weekly Friday Option - Week 4 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 6 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 33 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 39 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 1655 ---- ---- ---- ---- .10 UNCH .10 3 1660 ---- ---- ---- ---- .10 UNCH .10 2 1665 ---- ---- ---- ---- .10 UNCH .10 4 1670 ---- ---- ---- ---- .10 UNCH .10 5 1675 ---- ---- ---- ---- .10 UNCH .10 3 1680 ---- ---- ---- ---- .10 UNCH .10 6 1685 ---- ---- ---- ---- .10 UNCH .10 23 1690 ---- ---- ---- ---- .10 UNCH .10 74 1695 ---- ---- ---- ---- .10 UNCH .10 60 1700 ---- ---- ---- ---- .10 UNCH .10 18 1705 .10 .10 .10 .10 .10 UNCH 8 .10 49 1710 ---- ---- ---- ---- .10 UNCH .10 6 37 1715 ---- ---- ---- ---- .10 UNCH 3 .10 61 1720 ---- ---- ---- ---- .10 UNCH .10 2 123 1725 ---- ---- ---- ---- .10 UNCH .10 71 1730 ---- ---- .10A .10A .10 -.10 4 .20 51 1735 ---- ---- .10A .10A .10 -.20 .30 26 59 1740 .20 .30B .10 .10 .10 -.20 19 .30 5 17 1745 .20 .20 .20 .20 .10 -.40 11 .50 8 68 1750 .30 .30 .10 .10 .10 -.50 100 .60 9 108 1755 ---- ---- .20A .20A .10 -.70 .80 20 38 1760 ---- 1.20B .20A .20A .10 -1.00 18 1.10 34 81 1765 ---- 1.60B .30A .30A .20 -1.20 2 1.40 12 85 1770 1.20 2.20B .30 .30 .20 -1.70 39 1.90 21 526 1775 2.00 3.00B .40 .40 .40 -2.20 64 2.60 19 394 1780 4.00 4.10B .50A .50A .50 -3.00 29 3.50 179 111 1785 5.20 5.50 .60 .70B .70 -4.00 47 4.70 12 117 1790 7.30 7.40 .80A .80A 1.00 -5.30 89 6.30 84 455 1795 9.40 9.80B 1.10A 1.10A 1.40 -6.90 111 8.30 26 180 1800 8.90 12.50B 1.40 1.40 2.00 -8.70 108 10.70 54 139 1805 14.80 16.20 1.90 1.90 2.70 -11.00 109 13.70 19 20 1810 19.40 19.60 2.80 2.90A 3.80 -13.20 45 17.00 5 71 1815 22.00 23.30B 3.80A 4.20 5.20 -15.50 69 20.70 7 1820 13.00 27.50B 5.20A 7.20B 7.00 -17.80 52 24.80 12 20 1825 16.90 32.00B 7.00A 7.60A 9.20 -19.90 19 29.10 8 1830 11.30 36.60B 9.20A 9.70A 11.90 -21.70 7 33.60 1 1835 ---- 41.30B 12.00A 41.20B 15.00 -23.30 21 38.30 1840 ---- 46.10B 15.10A 46.00B 18.60 -24.40 1 43.00 1845 ---- 50.90B 18.70A 50.80B 22.50 -25.30 47.80 1850 ---- 55.80B 22.50A 55.70B 26.70 -26.00 52.70 1855 ---- 60.70B 26.70A 60.60B 31.10 -26.50 20 57.60 1860 ---- 65.70B 31.10A 65.60B 35.70 -26.80 62.50 1865 ---- 70.60B 35.60A 70.50B 40.40 -27.10 67.50 1870 ---- 75.60B 40.20A 75.50B 45.20 -27.20 72.40 1875 ---- 80.40B 45.00A 80.30B 50.10 -27.30 77.40 1880 ---- 85.40B 49.70A 85.30B 55.00 -27.40 82.40 1885 ---- 90.40B 54.70A 90.10B 59.90 -27.50 87.40 1890 ---- 95.20B 59.60A 95.10B 64.80 -27.60 92.40 1895 ---- 100.20B 64.50A 100.10B 69.80 -27.60 97.40 1900 ---- 105.20B 69.30A 105.20B 74.70 -27.70 102.40 1905 ---- 110.30B 74.40A 110.30B 79.70 -27.70 107.40 1910 ---- 115.30B 79.40A 115.30B 84.70 -27.70 112.40 1915 ---- 120.30B 84.40A 120.30B 89.70 -27.70 117.40 1920 ---- 125.30B 89.30A 125.30B 94.70 -27.70 122.40 1925 ---- 130.30B 94.10A 130.30B 99.70 -27.70 127.40 1930 ---- 135.30B 99.30A 135.30B 104.70 -27.70 132.40 1935 ---- 140.30B 104.30A 140.30B 109.70 -27.70 137.40 1940 ---- 145.30B 109.30A 145.30B 114.70 -27.70 142.40 1945 ---- 150.30B 114.30A 150.30B 119.70 -27.70 147.40 1950 ---- 155.30B 119.10A 155.30B 124.70 -27.70 152.40 1955 ---- 160.30B 124.30A 160.30B 129.70 -27.70 157.40 1960 ---- 165.30B 129.30A 165.30B 134.70 -27.70 162.40 1965 ---- 170.20B 134.30A 170.10B 139.70 -27.70 167.40 1970 ---- 175.20B 139.30A 175.20B 144.70 -27.70 172.40 1975 ---- 180.20B 144.00A 180.20B 149.70 -27.70 177.40 1980 ---- 185.20B 149.80A 185.20B 154.70 -27.70 182.40 1985 ---- 190.20B 154.80A 190.20B 159.70 -27.70 187.40 1990 ---- 195.30B 159.80A 195.30B 164.70 -27.70 192.40 1995 ---- 200.20B 164.80A 200.20B 169.70 -27.70 197.40 2000 ---- 205.30B 169.00A 205.30B 174.70 -27.70 202.40 2005 ---- 210.30B 174.80A 210.20B 179.70 -27.70 207.40 2010 ---- 215.20B 179.80A 215.20B 184.70 -27.70 212.40 2015 ---- 220.30B 184.80A 220.20B 189.70 -27.70 217.40 2020 ---- 225.30B 189.80A 225.30B 194.70 -27.60 222.30 2025 ---- 230.30B 194.80A 230.30B 199.70 -27.60 227.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 995 553 3251 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1580 ---- 250.20B 214.90A 214.90A 245.40 +27.70 217.70 1585 ---- 245.20B 209.90A 209.90A 240.40 +27.70 212.70 1590 ---- 240.20B 204.90A 204.90A 235.40 +27.70 207.70 1595 ---- 235.20B 199.90A 199.90A 230.40 +27.70 202.70 1600 ---- 230.20B 194.80A 194.80A 225.40 +27.70 197.70 1605 ---- 225.20B 189.80A 189.80A 220.40 +27.70 192.70 1610 ---- 220.20B 184.80A 184.80A 215.40 +27.70 187.70 1615 ---- 215.20B 179.80A 179.80A 210.40 +27.70 182.70 1620 ---- 210.20B 174.90A 174.90A 205.40 +27.70 177.70 1625 ---- 206.00B 169.80A 169.80A 200.40 +27.70 172.70 1630 ---- 200.20B 164.90A 164.90A 195.40 +27.70 167.70 1635 ---- 195.20B 159.90A 159.90A 190.40 +27.70 162.70 1640 ---- 190.20B 154.90A 154.90A 185.40 +27.70 157.70 1645 ---- 185.20B 149.90A 149.90A 180.40 +27.70 152.70 1650 ---- 181.00B 144.90A 144.90A 175.40 +27.60 147.80 1655 ---- 175.20B 139.80A 139.80A 170.40 +27.60 142.80 1660 ---- 170.20B 134.90A 134.90A 165.40 +27.60 137.80 1665 ---- 165.20B 130.00A 130.00A 160.40 +27.60 132.80 1670 ---- 160.40B 124.70A 124.70A 155.40 +27.60 127.80 1675 ---- 156.00B 119.70A 119.70A 150.40 +27.50 122.90 1680 ---- 150.20B 114.80A 114.80A 145.40 +27.50 117.90 1685 ---- 145.30B 109.80A 109.80A 140.50 +27.60 112.90 1690 ---- 140.30B 104.80A 104.80A 135.50 +27.50 108.00 1695 ---- 135.30B 99.90A 99.90A 130.50 +27.50 103.00 1700 ---- 131.10B 94.90A 94.90A 125.50 +27.40 98.10 1705 ---- 125.40B 90.00A 90.00A 120.60 +27.50 93.10 1710 ---- 120.50B 85.10A 85.10A 115.60 +27.40 88.20 1715 ---- 115.50B 80.20A 80.20A 110.60 +27.30 83.30 1720 ---- 110.60B 75.30A 75.30A 105.70 +27.30 78.40 1725 ---- 106.30B 70.40A 70.40A 100.70 +27.10 73.60 1730 ---- 100.60B 65.60A 65.60A 95.80 +27.10 68.70 1735 ---- 95.70B 60.80A 60.80A 90.80 +26.90 63.90 1740 ---- 90.80B 56.10A 56.10A 85.90 +26.70 59.20 1745 ---- 85.90B 51.40A 51.40A 81.00 +26.50 54.50 1750 ---- 81.60B 46.90A 46.90A 76.10 +26.20 49.90 1755 ---- 76.10B 42.40A 42.40A 71.30 +26.00 45.30 1760 ---- 71.80B 38.10A 38.10A 66.50 +25.60 40.90 1765 ---- 67.00B 33.90A 33.90A 61.70 +25.10 36.60 6 1770 ---- 62.20B 30.00A 30.00A 56.90 +24.40 32.50 1 1775 ---- 57.60B 26.20A 26.20A 52.30 +23.70 28.60 1780 ---- 52.90B 22.80A 22.80A 47.70 +22.80 1 24.90 5 1785 ---- 48.30B 19.50A 19.50A 43.20 +21.70 21.50 57 1790 ---- 43.80B 16.50A 16.50A 38.90 +20.60 1 18.30 25 1795 ---- 39.50B 13.80A 13.80A 34.80 +19.30 15.50 57 1800 17.70 35.20B 11.50A 35.20B 30.80 +17.90 1 12.90 62 70 1805 13.10 31.20B 9.50A 31.20B 27.10 +16.40 7 10.70 8 62 1810 12.50 27.40B 7.80A 27.10B 23.70 +14.90 51 8.80 1 304 1815 22.70 23.90B 6.40A 19.90A 20.50 +13.30 2 7.20 78 35 1820 7.00 20.70B 5.20A 17.00A 17.60 +11.70 53 5.90 80 105 1825 15.00 17.70B 4.20A 17.50B 15.00 +10.20 65 4.80 369 1830 8.60 15.10B 3.40A 13.70A 12.60 +8.70 47 3.90 28 1835 10.70 12.80B 2.80A 10.10A 10.60 +7.40 14 3.20 2 10 1840 10.10 10.60B 2.30A 8.30A 8.80 +6.10 34 2.70 2 1845 7.90 8.80B 2.00A 8.00B 7.30 +5.10 7 2.20 1 20 1850 3.20 7.30B 1.60A 7.20B 6.00 +4.20 13 1.80 15 1855 5.40 6.00 1.40A 4.80A 4.90 +3.40 9 1.50 15 1860 ---- 4.90B 1.10A 1.10A 4.10 +2.80 13 1.30 12 1865 ---- 4.10B 1.00A 1.00A 3.30 +2.20 1 1.10 51 51 1870 2.20 3.30B 2.20 3.20B 2.80 +1.90 31 .90 30 1875 2.70 2.70 2.70 2.20A 2.30 +1.50 46 .80 11 1880 2.30 2.30 2.30 2.30 2.00 +1.30 5 .70 5 1885 ---- 1.90B ---- 1.90B 1.70 +1.10 .60 2 1890 ---- 1.60B ---- 1.60B 1.40 +.90 6 .50 6 1895 ---- 1.30B ---- 1.30B 1.20 +.80 .40 1900 1.00 1.10B 1.00 1.10B 1.10 +.70 315 .40 1 5 1905 .50 1.00B .50 1.00B .90 +.60 15 .30 5 1910 ---- .80B ---- .80B .80 +.50 .30 10 10 1915 ---- .70B ---- .70B .70 +.50 .20 1920 .70 .70 .70 .70 .60 +.40 9 .20 11 1925 ---- .50B ---- .50B .60 +.40 85 .20 1930 ---- .50B ---- .50B .50 +.30 .20 3 1935 ---- .40B ---- .40B .40 +.30 .10 1940 .40 .40 .40 .40 .40 +.30 4 .10 10 1945 .30 .30 .30 .30 .30 +.20 1 .10 1950 ---- .30B ---- .30B .30 +.20 .10 1 1 1955 .20 .30B .20 .30B .30 +.20 20 .10 1960 .30 .30 .30 .30 .20 +.10 1 .10 1 1965 ---- .20B ---- .20B .20 +.10 .10 1970 .20 .20 .20 .20 .20 +.10 50 .10 1975 ---- .20B ---- .20B .20 +.10 .10 2 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH 40 .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 36 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 947 301 1381 OG5 DEC22 Gold Weekly Friday Option - Week 5 PUT 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 1615 ---- ---- ---- ---- .10 UNCH .10 36 1620 ---- ---- ---- ---- .10 UNCH .10 38 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH 40 .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 88 1645 ---- ---- ---- ---- .10 UNCH .10 12 1650 ---- ---- ---- ---- .10 UNCH .10 15 1655 ---- ---- ---- ---- .10 -.10 .20 3 1660 ---- ---- ---- ---- .10 -.10 .20 5 15 1665 ---- ---- .10A .10A .10 -.10 .20 1 1670 ---- ---- .10A .10A .10 -.10 .20 5 11 1675 .10 .10 .10 .10 .10 -.10 1 .20 2 1680 ---- ---- .20A .20A .10 -.20 .30 1 8 1685 ---- ---- .20A .20A .10 -.20 .30 1 1690 ---- ---- .20A .20A .20 -.20 .40 10 16 1695 ---- ---- .20A .20A .20 -.20 .40 78 1700 .20 .20 .20 .20 .20 -.30 20 .50 6 1705 .20 .20 .20 .20 .20 -.30 24 .50 1710 ---- ---- .30A .30A .30 -.30 .60 1715 .60 .60 .40A .40A .30 -.40 1 .70 1720 ---- ---- .40A .40A .30 -.50 1 .80 1 99 1725 ---- ---- .40A .40A .40 -.50 .90 1 1730 .60 .60 .50A .70B .40 -.70 2 1.10 1 2 1735 ---- ---- .50A .50A .50 -.80 1.30 1 1740 ---- 1.60B .60A .60A .60 -.90 1 1.50 1 156 1745 ---- 1.90B .70A .70A .70 -1.10 1 1.80 7 1750 ---- 2.40B .80A .80A .80 -1.40 2 2.20 13 70 1755 ---- 2.90B .90A 2.90B .90 -1.80 2 2.70 13 21 1760 ---- 3.60B 1.00A 3.60B 1.10 -2.10 2 3.20 151 187 1765 ---- 4.40B 1.20A 4.40B 1.30 -2.60 1 3.90 12 23 1770 ---- 5.30B 1.50A 5.30B 1.60 -3.20 9 4.80 1 42 1775 6.30 6.50B 1.70A 2.00B 1.90 -4.00 35 5.90 3 19 1780 ---- 8.00B 2.10A 8.00B 2.40 -4.80 7.20 22 1785 9.60 9.80B 2.50 2.90B 2.90 -5.90 17 8.80 52 108 1790 10.20 11.90B 3.00 3.60B 3.60 -7.00 16 10.60 153 217 1795 6.50 14.30B 3.80A 5.00B 4.40 -8.40 79 12.80 102 195 1800 8.00 16.90B 4.60 5.70B 5.50 -9.70 51 15.20 11 35 1805 10.50 19.90B 5.60A 5.60A 6.70 -11.30 8 18.00 11 1810 11.80 23.10B 6.80A 8.60B 8.30 -12.80 12 21.10 49 1815 13.00 26.70B 8.30A 8.70A 10.10 -14.40 35 24.50 15 1820 10.80 30.50B 10.00A 10.80A 12.20 -16.00 41 28.20 12 1825 15.50 34.60B 12.00 13.00A 14.60 -17.50 29 32.10 2 1830 17.10 38.80B 14.40A 17.80B 17.20 -19.00 10 36.20 1835 25.10 43.20B 17.00A 28.10B 20.20 -20.30 4 40.50 1840 ---- 47.70B 20.00A 47.60B 23.40 -21.50 44.90 1845 24.40 52.30B 23.20A 23.40A 26.80 -22.70 1 49.50 1850 30.10 57.00B 26.60A 31.30B 30.60 -23.50 6 54.10 1855 ---- 61.70B 30.30A 61.60B 34.50 -24.30 58.80 1860 ---- 66.50B 34.20A 66.40B 38.60 -24.90 63.50 1865 ---- 71.30B 38.30A 71.20B 42.90 -25.40 68.30 1870 ---- 76.20B 42.60A 76.10B 47.30 -25.90 73.20 1875 ---- 81.00B 47.00A 80.90B 51.90 -26.10 78.00 1880 ---- 86.00B 51.50A 85.80B 56.50 -26.40 82.90 1885 ---- 90.90B 56.10A 90.80B 61.20 -26.60 87.80 1890 ---- 95.80B 60.80A 95.60B 66.00 -26.70 92.70 1895 ---- 100.80B 65.50A 100.70B 70.80 -26.80 97.60 1900 ---- 105.70B 70.30A 105.60B 75.60 -27.00 102.60 1905 ---- 110.70B 75.10A 110.50B 80.40 -27.10 107.50 1910 ---- 115.60B 80.50A 115.60B 85.30 -27.20 112.50 1915 ---- 120.60B 85.40A 120.50B 90.20 -27.30 117.50 1920 ---- 125.60B 90.30A 125.40B 95.10 -27.30 122.40 1925 ---- 130.50B 94.60A 130.30B 100.10 -27.30 127.40 1930 ---- 135.50B 100.20A 135.40B 105.00 -27.40 132.40 1935 ---- 140.20B 105.10A 140.20B 109.90 -27.50 137.40 1940 ---- 145.20B 110.10A 145.10B 114.90 -27.40 142.30 1945 ---- 150.20B 115.00A 150.10B 119.80 -27.50 147.30 1950 ---- 155.20B 119.30A 155.10B 124.80 -27.50 152.30 1955 ---- 160.20B 124.80A 160.20B 129.80 -27.50 157.30 1960 ---- 165.20B 129.90A 165.20B 134.70 -27.60 162.30 1965 ---- 170.20B 134.90A 170.10B 139.70 -27.60 167.30 1970 ---- 175.20B 140.00A 175.10B 144.70 -27.60 172.30 1975 ---- 180.20B 144.20A 180.20B 149.70 -27.60 177.30 1980 ---- 185.20B 149.80A 185.10B 154.70 -27.60 182.30 1985 ---- 190.20B 154.90A 190.20B 159.60 -27.70 187.30 1990 ---- 195.20B 159.90A 195.20B 164.60 -27.70 192.30 1995 ---- 200.20B 164.90A 200.20B 169.60 -27.70 197.30 2000 ---- 205.30B 169.10A 205.30B 174.60 -27.70 202.30 2005 ---- 210.30B 174.90A 210.20B 179.60 -27.70 207.30 2010 ---- 215.30B 179.90A 215.20B 184.60 -27.70 212.30 2015 ---- 220.30B 184.90A 220.20B 189.60 -27.70 217.30 2020 ---- 225.30B 189.70A 225.20B 194.60 -27.70 222.30 2025 ---- 230.30B 194.10A 230.20B 199.60 -27.70 227.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 451 535 1624 H1E JAN23 Copper Weekly Friday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0490 +.0160 1.0330 280 ---- ---- ---- ---- .9990 +.0160 .9830 285 ---- ---- ---- ---- .9490 +.0160 .9330 290 ---- ---- ---- ---- .8990 +.0160 .8830 295 ---- ---- ---- ---- .8490 +.0160 .8330 300 ---- ---- ---- ---- .7995 +.0160 .7835 305 ---- ---- ---- ---- .7495 +.0160 .7335 310 ---- ---- ---- ---- .6995 +.0155 .6840 315 ---- ---- ---- ---- .6500 +.0160 .6340 320 ---- ---- ---- ---- .6000 +.0155 .5845 325 ---- ---- ---- ---- .5505 +.0155 .5350 330 ---- ---- .4670A .4670A .5010 +.0150 .4860 335 ---- ---- ---- ---- .4520 +.0150 .4370 340 ---- .4305B .3700A .3700A .4030 +.0150 .3880 345 ---- ---- ---- ---- .3545 +.0140 .3405 350 ---- .3345B .2770A .2770A .3070 +.0135 .2935 355 ---- ---- .2045A .2045A .2610 +.0125 .2485 360 ---- .2430B .1650A .1650A .2170 +.0110 .2060 365 ---- .1935B .1300A .1300A .1755 +.0090 .1665 370 ---- .1610B .0975A .0975A .1380 +.0070 .1310 375 ---- .1255B .0750A .0750A .1055 +.0050 .1005 380 ---- .0950B .0510A .0510A .0780 +.0030 .0750 385 ---- .0700B .0370A .0370A .0565 +.0015 .0550 390 ---- .0510B .0310A .0310A .0400 +.0005 .0395 395 ---- .0360B .0260A .0260A .0280 UNCH .0280 400 ---- .0255B .0185A .0185A .0195 -.0005 .0200 405 ---- .0175B .0135A .0135A .0135 -.0010 .0145 410 ---- .0120B .0100A .0100A .0095 -.0010 .0105 415 ---- .0080B ---- .0080B .0065 -.0010 .0075 420 ---- ---- ---- ---- .0045 -.0010 .0055 425 ---- ---- ---- ---- .0035 -.0005 .0040 430 ---- ---- ---- ---- .0025 -.0005 .0030 435 ---- ---- ---- ---- .0015 -.0005 .0020 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1E JAN23 Copper Weekly Friday Option - Week 1 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0015 -.0005 .0020 320 ---- ---- ---- ---- .0020 UNCH .0020 325 ---- ---- ---- ---- .0025 -.0005 .0030 330 ---- ---- .0030A .0030A .0030 -.0005 .0035 335 ---- ---- .0040A .0040A .0035 -.0010 .0045 340 ---- ---- .0050A .0050A .0045 -.0015 .0060 345 ---- ---- .0065A .0065A .0060 -.0020 .0080 350 ---- ---- .0085A .0085A .0085 -.0025 .0110 355 ---- .0170B .0120A .0170B .0125 -.0035 .0160 360 .0175 .0265B .0165A .0175 .0180 -.0055 10 .0235 365 ---- .0435B .0240A .0435B .0270 -.0070 .0340 370 ---- .0640B .0345A .0640B .0395 -.0085 .0480 375 ---- .0860B .0495A .0860B .0565 -.0110 .0675 380 ---- .1200B .0695A .1185B .0790 -.0130 .0920 385 ---- .1530B .0945A .1520B .1075 -.0140 .1215 390 ---- .1930B .1255A .1860B .1410 -.0150 .1560 395 ---- .2240B .1610A .2220B .1790 -.0160 .1950 400 ---- .2530B .2000A .2530B .2205 -.0165 .2370 405 ---- ---- ---- ---- .2645 -.0165 .2810 410 ---- ---- ---- ---- .3100 -.0170 .3270 415 ---- ---- ---- ---- .3570 -.0170 .3740 420 ---- .4400B .3790A .4400B .4050 -.0170 .4220 425 ---- ---- ---- ---- .4535 -.0165 .4700 430 ---- ---- .4755A .4755A .5025 -.0165 .5190 435 ---- ---- ---- ---- .5520 -.0165 .5685 440 ---- ---- ---- ---- .6015 -.0165 .6180 445 ---- ---- ---- ---- .6515 -.0160 .6675 450 ---- ---- ---- ---- .7010 -.0160 .7170 455 ---- ---- ---- ---- .7510 -.0160 .7670 460 ---- ---- ---- ---- .8010 -.0160 .8170 465 ---- ---- ---- ---- .8510 -.0160 .8670 470 ---- ---- ---- ---- .9010 -.0160 .9170 475 ---- ---- ---- ---- .9510 -.0160 .9670 480 ---- ---- ---- ---- 1.0010 -.0160 1.0170 485 ---- ---- ---- ---- 1.0510 -.0160 1.0670 490 ---- ---- ---- ---- 1.1010 -.0160 1.1170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 280 ---- ---- ---- ---- 1.0005 ---- ---- 285 ---- ---- ---- ---- .9510 ---- ---- 290 ---- ---- ---- ---- .9015 ---- ---- 295 ---- ---- ---- ---- .8525 ---- ---- 300 ---- ---- ---- .7820A .8035 ---- ---- 305 ---- ---- ---- ---- .7550 ---- ---- 310 ---- ---- ---- .6850A .7065 ---- ---- 315 ---- ---- ---- ---- .6585 ---- ---- 320 ---- ---- ---- .5905A .6110 ---- ---- 325 ---- ---- ---- ---- .5640 ---- ---- 330 ---- ---- ---- .4985A .5180 ---- ---- 335 ---- ---- ---- ---- .4730 ---- ---- 340 ---- ---- ---- .4110A .4290 ---- ---- 345 ---- ---- ---- ---- .3865 ---- ---- 350 ---- ---- ---- .3300A .3460 ---- ---- 355 ---- ---- ---- .2925A .3070 ---- ---- 360 ---- ---- ---- .2570A .2705 ---- ---- 365 ---- ---- ---- .2240A .2365 ---- ---- 370 ---- ---- ---- .1940A .2045 ---- ---- 375 ---- ---- ---- .1670A .1760 ---- ---- 380 ---- ---- ---- .1425A .1500 ---- ---- 385 ---- ---- ---- .1215A .1275 ---- ---- 390 ---- ---- ---- .1030A .1075 ---- ---- 395 ---- ---- ---- .0875A .0905 ---- ---- 400 ---- ---- ---- .0740A .0760 ---- ---- 405 ---- ---- ---- .0620A .0635 ---- ---- 410 ---- ---- ---- .0520A .0530 ---- ---- 415 ---- ---- ---- .0435A .0445 ---- ---- 420 ---- ---- ---- .0360A .0370 ---- ---- 425 ---- ---- ---- .0305A .0310 ---- ---- 430 ---- ---- ---- .0255A .0255 ---- ---- 435 ---- ---- ---- .0210A .0215 ---- ---- 440 ---- ---- ---- .0180A .0180 ---- ---- 445 ---- ---- ---- .0150A .0150 ---- ---- 450 ---- ---- ---- .0130A .0125 ---- ---- 455 ---- ---- ---- .0110A .0105 ---- ---- 460 ---- ---- ---- .0095A .0085 ---- ---- 465 ---- ---- ---- .0085A .0075 ---- ---- 470 ---- ---- ---- .0075A .0060 ---- ---- 475 ---- ---- ---- .0070A .0050 ---- ---- 480 ---- ---- ---- .0065A .0045 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 280 ---- ---- ---- .0055A .0040 ---- ---- 285 ---- ---- ---- .0060A .0045 ---- ---- 290 ---- ---- ---- .0070A .0055 ---- ---- 295 ---- ---- ---- .0075A .0060 ---- ---- 300 ---- ---- ---- .0085A .0070 ---- ---- 305 ---- ---- ---- .0095A .0085 ---- ---- 310 ---- ---- ---- .0110A .0100 ---- ---- 315 ---- ---- ---- .0120A .0120 ---- ---- 320 ---- ---- ---- .0145A .0140 ---- ---- 325 ---- ---- ---- .0175A .0170 ---- ---- 330 ---- ---- ---- .0215A .0210 ---- ---- 335 ---- ---- ---- .0260A .0255 ---- ---- 340 ---- ---- ---- .0315A .0315 ---- ---- 345 ---- ---- ---- .0380A .0390 ---- ---- 350 ---- ---- ---- .0465A .0485 ---- ---- 355 ---- ---- ---- .0570A .0595 ---- ---- 360 ---- ---- ---- .0690A .0725 ---- ---- 365 ---- ---- ---- .0835A .0880 ---- ---- 370 ---- ---- ---- .1005A .1060 ---- ---- 375 ---- ---- ---- .1200A .1270 ---- ---- 380 ---- ---- ---- .1425A .1510 ---- ---- 385 ---- ---- ---- .1675A .1780 ---- ---- 390 ---- ---- ---- .1960A .2080 ---- ---- 395 ---- ---- ---- .2270A .2405 ---- ---- 400 ---- ---- ---- .2610A .2760 ---- ---- 405 ---- ---- ---- .2970A .3135 ---- ---- 410 ---- ---- ---- .3345A .3530 ---- ---- 415 ---- ---- ---- ---- .3940 ---- ---- 420 ---- ---- ---- .4155A .4360 ---- ---- 425 ---- ---- ---- ---- .4800 ---- ---- 430 ---- ---- ---- .5015A .5245 ---- ---- 435 ---- ---- ---- ---- .5700 ---- ---- 440 ---- ---- ---- .5920A .6165 ---- ---- 445 ---- ---- ---- ---- .6635 ---- ---- 450 ---- ---- ---- .6855A .7110 ---- ---- 455 ---- ---- ---- ---- .7585 ---- ---- 460 ---- ---- ---- ---- .8070 ---- ---- 465 ---- ---- ---- ---- .8555 ---- ---- 470 ---- ---- ---- .8785A .9045 ---- ---- 475 ---- ---- ---- ---- .9535 ---- ---- 480 ---- ---- ---- .9765A 1.0025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W JAN23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0490 +.0160 1.0330 280 ---- ---- ---- ---- .9990 +.0160 .9830 285 ---- ---- ---- ---- .9490 +.0160 .9330 290 ---- ---- ---- ---- .8990 +.0160 .8830 295 ---- ---- ---- ---- .8490 +.0160 .8330 300 ---- ---- ---- ---- .7990 +.0160 .7830 305 ---- ---- ---- ---- .7490 +.0160 .7330 310 ---- ---- ---- ---- .6990 +.0155 .6835 315 ---- ---- ---- ---- .6490 +.0155 .6335 320 ---- ---- ---- ---- .5995 +.0155 .5840 325 ---- ---- ---- ---- .5495 +.0155 .5340 330 ---- ---- ---- ---- .5000 +.0155 .4845 335 ---- ---- ---- ---- .4505 +.0150 .4355 340 ---- .4295B .3680A .3680A .4015 +.0150 .3865 345 ---- ---- ---- ---- .3525 +.0145 .3380 350 ---- .3320B .2730A .2730A .3040 +.0140 .2900 355 ---- ---- ---- ---- .2570 +.0130 .2440 360 ---- .2385B .1850A .1850A .2115 +.0115 .2000 365 ---- .1775B .1460A .1460A .1690 +.0100 .1590 370 ---- .1535B .1115A .1115A .1300 +.0075 .1225 375 ---- .1165B .0825A .0825A .0965 +.0055 .0910 380 ---- .0865B .0595A .0595A .0685 +.0025 .0660 385 ---- .0615B .0420A .0420A .0470 +.0005 .0465 390 ---- .0430B .0290A .0290A .0315 -.0005 .0320 10 395 ---- .0290B .0200A .0200A .0205 -.0015 .0220 20 400 ---- .0195B .0135A .0135A .0135 -.0015 .0150 405 ---- .0130B .0100A .0100A .0090 -.0015 .0105 410 ---- .0085B ---- .0085B .0060 -.0010 .0070 415 ---- .0055B ---- .0055B .0045 -.0005 .0050 420 ---- ---- ---- ---- .0030 -.0005 .0035 425 ---- ---- ---- ---- .0020 -.0005 .0025 430 ---- ---- ---- ---- .0015 -.0005 .0020 435 ---- ---- ---- ---- .0010 -.0005 .0015 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 H1W JAN23 Copper Weekly Wednesday Option - Week 1 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0010 -.0010 .0020 330 ---- ---- ---- ---- .0015 -.0010 .0025 335 ---- ---- ---- ---- .0020 -.0010 .0030 340 ---- ---- .0035A .0035A .0025 -.0015 .0040 345 ---- ---- .0045A .0045A .0040 -.0015 .0055 350 ---- ---- .0060A .0060A .0055 -.0020 .0075 355 ---- ---- .0080A .0080A .0085 -.0030 .0115 360 ---- .0185B .0120A .0185B .0130 -.0040 .0170 365 ---- .0285B .0175A .0285B .0200 -.0060 .0260 370 ---- .0435B .0270A .0435B .0315 -.0080 .0395 375 ---- .0640B .0405A .0640B .0475 -.0105 .0580 380 .0890 .0910B .0600A .0600A .0695 -.0135 1 .0830 1 385 ---- .1240B .0860A .1240B .0980 -.0155 .1135 390 ---- .1620B .1175A .1620B .1325 -.0165 .1490 10 395 ---- .1990B .1535A .1990B .1715 -.0170 .1885 400 ---- .2480B .1935A .2480B .2145 -.0170 .2315 405 ---- ---- .2765A .2765A .2595 -.0175 .2770 410 ---- ---- ---- ---- .3065 -.0170 .3235 415 ---- ---- ---- ---- .3550 -.0165 .3715 420 ---- .4380B .3770A .4380B .4035 -.0165 .4200 425 ---- ---- ---- ---- .4525 -.0165 .4690 430 ---- ---- ---- ---- .5020 -.0165 .5185 435 ---- ---- ---- ---- .5515 -.0165 .5680 440 ---- ---- ---- ---- .6015 -.0160 .6175 445 ---- ---- ---- ---- .6510 -.0165 .6675 450 ---- ---- ---- ---- .7010 -.0160 .7170 455 ---- ---- ---- ---- .7510 -.0160 .7670 460 ---- ---- ---- ---- .8010 -.0160 .8170 465 ---- ---- ---- ---- .8510 -.0160 .8670 470 ---- ---- ---- ---- .9010 -.0160 .9170 475 ---- ---- ---- ---- .9510 -.0160 .9670 480 ---- ---- ---- ---- 1.0010 -.0160 1.0170 485 ---- ---- ---- ---- 1.0510 -.0160 1.0670 490 ---- ---- ---- ---- 1.1010 -.0160 1.1170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 H2E JAN23 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0490 +.0160 1.0330 280 ---- ---- ---- ---- .9990 +.0160 .9830 285 ---- ---- ---- ---- .9490 +.0160 .9330 290 ---- ---- ---- ---- .8990 +.0155 .8835 295 ---- ---- ---- ---- .8495 +.0160 .8335 300 ---- ---- ---- ---- .7995 +.0155 .7840 305 ---- ---- ---- ---- .7500 +.0155 .7345 310 ---- ---- ---- ---- .7005 +.0155 .6850 315 ---- ---- ---- ---- .6510 +.0155 .6355 320 ---- .5945B .5680A .5680A .6020 +.0155 .5865 325 ---- ---- ---- ---- .5525 +.0150 .5375 330 ---- .5315B .4710A .4710A .5040 +.0145 .4895 335 ---- ---- ---- ---- .4560 +.0145 .4415 340 ---- .4350B .3765A .3765A .4085 +.0145 .3940 345 ---- ---- ---- ---- .3615 +.0135 .3480 350 ---- .3420B .2870A .2870A .3165 +.0130 .3035 355 ---- ---- ---- ---- .2730 +.0120 .2610 360 ---- .2550B .2070A .2070A .2315 +.0105 .2210 365 ---- .2065B .1715A .1715A .1935 +.0095 .1840 370 ---- .1775B .1400A .1400A .1585 +.0075 .1510 375 ---- .1460B .1105A .1105A .1270 +.0055 .1215 380 ---- .1175B .0720A .0720A .1000 +.0035 .0965 385 ---- .0930B .0560A .0560A .0780 +.0025 .0755 390 .0615 .0725B .0450A .0530A .0600 +.0010 10 .0590 395 ---- .0560B .0420A .0420A .0455 UNCH .0455 400 ---- .0430B .0325A .0325A .0350 UNCH .0350 405 ---- .0325B .0250A .0250A .0265 -.0005 .0270 410 ---- .0250B .0190A .0190A .0200 -.0010 .0210 415 ---- .0185B .0150A .0150A .0155 -.0005 .0160 420 ---- .0140B .0115A .0115A .0115 -.0010 .0125 425 ---- .0105B ---- .0105B .0090 -.0005 .0095 430 ---- ---- ---- ---- .0070 -.0005 .0075 435 ---- ---- ---- ---- .0055 -.0005 .0060 440 ---- ---- ---- ---- .0040 -.0005 .0045 445 ---- ---- ---- ---- .0030 -.0005 .0035 450 ---- ---- ---- ---- .0025 -.0005 .0030 455 ---- ---- ---- ---- .0020 -.0005 .0025 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0015 UNCH .0015 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2E JAN23 Copper Weekly Friday Option - Week 2 PUT 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0010 -.0005 .0015 295 ---- ---- ---- ---- .0015 UNCH .0015 300 ---- ---- ---- ---- .0015 -.0005 .0020 305 ---- ---- ---- ---- .0020 -.0005 .0025 310 ---- ---- ---- ---- .0025 -.0005 .0030 315 ---- ---- ---- ---- .0030 -.0010 .0040 320 ---- ---- ---- ---- .0040 -.0005 .0045 325 ---- ---- .0050A .0050A .0045 -.0015 .0060 330 ---- ---- .0065A .0065A .0060 -.0015 .0075 335 ---- ---- .0080A .0080A .0075 -.0020 .0095 340 ---- ---- .0100A .0100A .0100 -.0020 .0120 345 ---- ---- .0125A .0125A .0135 -.0025 .0160 350 ---- ---- .0165A .0165A .0180 -.0030 .0210 355 ---- .0290B .0220A .0290B .0245 -.0040 .0285 10 10 360 ---- .0475B .0295A .0475B .0330 -.0055 .0385 365 ---- .0645B .0395A .0645B .0445 -.0070 .0515 370 ---- .0855B .0530A .0855B .0595 -.0085 .0680 375 ---- .0940B .0700A .0700A .0780 -.0105 .0885 380 ---- .1210B .0910A .1200B .1010 -.0125 .1135 385 .1330 .1515B .1165A .1165A .1285 -.0140 10 .1425 390 ---- .1865B .1460A .1865B .1605 -.0150 .1755 395 ---- .2245B .1795A .2245B .1965 -.0155 .2120 400 ---- .2655B .2165A .2655B .2355 -.0160 .2515 405 ---- ---- ---- ---- .2770 -.0165 .2935 410 ---- ---- ---- ---- .3205 -.0165 .3370 415 ---- ---- ---- ---- .3655 -.0170 .3825 420 ---- .4450B .3870A .4450B .4120 -.0165 .4285 425 ---- ---- ---- ---- .4590 -.0165 .4755 430 ---- .5410B .4805A .5410B .5070 -.0165 .5235 435 ---- ---- ---- ---- .5555 -.0165 .5720 440 ---- .6385B .5770A .6385B .6040 -.0165 .6205 445 ---- ---- ---- ---- .6530 -.0165 .6695 450 ---- ---- ---- ---- .7025 -.0165 .7190 455 ---- ---- ---- ---- .7520 -.0160 .7680 460 ---- ---- ---- ---- .8015 -.0165 .8180 465 ---- ---- ---- ---- .8515 -.0160 .8675 470 ---- ---- ---- ---- .9010 -.0165 .9175 475 ---- ---- ---- ---- .9510 -.0160 .9670 480 ---- ---- ---- ---- 1.0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 10 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.1990 +.0160 1.1830 265 ---- ---- ---- ---- 1.1490 +.0160 1.1330 270 ---- ---- ---- ---- 1.0990 +.0160 1.0830 275 ---- ---- ---- ---- 1.0490 +.0160 1.0330 280 ---- ---- ---- ---- .9990 +.0160 .9830 285 ---- ---- ---- ---- .9490 +.0160 .9330 290 ---- ---- ---- ---- .8990 +.0160 .8830 295 ---- ---- ---- ---- .8490 +.0160 .8330 300 ---- ---- ---- ---- .7995 +.0165 .7830 305 ---- ---- ---- ---- .7495 +.0160 .7335 310 ---- ---- ---- ---- .6995 +.0160 .6835 315 ---- ---- ---- ---- .6500 +.0160 .6340 320 ---- ---- ---- ---- .6005 +.0160 .5845 325 ---- ---- ---- ---- .5505 +.0155 .5350 330 ---- .5010B .4670A .4670A .5015 +.0155 .4860 335 ---- ---- ---- ---- .4520 +.0150 .4370 340 ---- .4315B .3705A .3705A .4035 +.0145 .3890 345 ---- ---- ---- ---- .3555 +.0140 .3415 350 ---- .3360B .2780A .2780A .3085 +.0130 .2955 355 ---- ---- ---- ---- .2630 +.0120 .2510 360 ---- .2455B .1940A .1940A .2195 +.0105 .2090 365 ---- .1960B .1565A .1565A .1790 +.0090 .1700 370 ---- .1640B .1230A .1230A .1420 +.0070 .1350 375 ---- .1290B .0950A .0950A .1100 +.0055 .1045 380 ---- .0995B .0715A .0715A .0830 +.0035 .0795 30 385 ---- .0750B .0535A .0535A .0610 +.0020 .0590 390 ---- .0555B .0390A .0390A .0440 +.0005 .0435 395 ---- .0405B .0285A .0285A .0315 -.0005 .0320 400 ---- .0290B .0210A .0210A .0225 -.0005 .0230 405 ---- .0205B .0150A .0150A .0160 -.0010 .0170 20 410 ---- .0145B .0110A .0110A .0115 -.0010 .0125 415 ---- .0105B .0085A .0085A .0080 -.0010 .0090 420 ---- ---- .0065A .0065A .0060 -.0010 .0070 10 425 ---- ---- ---- ---- .0045 -.0005 .0050 430 ---- ---- ---- ---- .0035 -.0005 .0040 435 ---- ---- ---- ---- .0025 -.0005 .0030 440 ---- ---- ---- ---- .0020 UNCH .0020 445 ---- ---- ---- ---- .0015 UNCH .0015 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0010 UNCH .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 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 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0010 +.0005 .0005 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0015 -.0005 .0020 320 ---- ---- ---- ---- .0020 -.0005 .0025 325 ---- ---- ---- ---- .0025 -.0005 .0030 330 ---- ---- ---- ---- .0030 -.0005 .0035 10 335 ---- ---- .0045A .0045A .0040 -.0010 .0050 20 340 ---- ---- .0055A .0055A .0050 -.0015 .0065 345 ---- ---- .0070A .0070A .0070 -.0020 .0090 350 ---- ---- .0095A .0095A .0100 -.0030 .0130 26 355 ---- .0190B .0130A .0190B .0145 -.0040 .0185 360 ---- .0280B .0185A .0280B .0210 -.0055 .0265 10 365 ---- .0400B .0265A .0400B .0305 -.0065 .0370 10 370 ---- .0565B .0375A .0565B .0435 -.0085 .0520 375 ---- .0785B .0530A .0785B .0610 -.0105 .0715 37 380 ---- .1045B .0735A .1045B .0840 -.0125 .0965 23 385 ---- .1365B .0985A .1365B .1120 -.0140 .1260 19 390 ---- .1730B .1290A .1730B .1450 -.0155 .1605 1 395 ---- .2075B .1640A .2075B .1820 -.0165 .1985 10 400 ---- .2555B .2025A .2555B .2230 -.0165 .2395 405 ---- ---- .2505A .2505A .2665 -.0170 .2835 410 ---- ---- ---- ---- .3115 -.0175 .3290 415 ---- ---- ---- ---- .3585 -.0170 .3755 420 ---- .4410B .3800A .4410B .4065 -.0165 .4230 425 ---- ---- ---- ---- .4545 -.0170 .4715 430 ---- .5385B .4765A .5385B .5035 -.0165 .5200 435 ---- ---- ---- ---- .5530 -.0160 .5690 440 ---- ---- ---- ---- .6020 -.0165 .6185 445 ---- ---- ---- ---- .6520 -.0160 .6680 450 ---- ---- ---- ---- .7015 -.0160 .7175 455 ---- ---- ---- ---- .7515 -.0160 .7675 460 ---- ---- ---- ---- .8010 -.0160 .8170 465 ---- ---- ---- ---- .8510 -.0160 .8670 470 ---- ---- ---- ---- .9010 -.0160 .9170 475 ---- ---- ---- ---- .9510 -.0160 .9670 480 ---- ---- ---- ---- 1.0010 -.0160 1.0170 485 ---- ---- ---- ---- 1.0510 -.0160 1.0670 490 ---- ---- ---- ---- 1.1010 -.0160 1.1170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 166 H2W JAN23 Copper Weekly Wednesday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0490 +.0160 1.0330 280 ---- ---- ---- ---- .9990 +.0160 .9830 285 ---- ---- ---- ---- .9490 +.0160 .9330 290 ---- ---- ---- ---- .8990 +.0160 .8830 295 ---- ---- ---- ---- .8490 +.0160 .8330 300 ---- ---- ---- ---- .7990 +.0155 .7835 305 ---- ---- ---- ---- .7495 +.0160 .7335 310 ---- ---- ---- ---- .6995 +.0155 .6840 315 ---- ---- ---- ---- .6500 +.0155 .6345 320 ---- ---- ---- ---- .6005 +.0155 .5850 325 ---- ---- ---- ---- .5515 +.0155 .5360 330 ---- .5300B .4690A .4690A .5020 +.0150 .4870 335 ---- ---- ---- ---- .4535 +.0150 .4385 340 ---- .4325B .3735A .3735A .4050 +.0145 .3905 345 ---- ---- ---- ---- .3575 +.0140 .3435 350 ---- .3380B .2820A .2820A .3115 +.0135 .2980 355 ---- ---- ---- ---- .2665 +.0120 .2545 360 ---- .2490B .2000A .2000A .2245 +.0110 .2135 365 ---- .1875B .1635A .1635A .1850 +.0095 .1755 370 ---- .1695B .1310A .1310A .1490 +.0075 .1415 375 ---- .1350B .1025A .1025A .1170 +.0055 .1115 380 ---- .1060B .0795A .0795A .0895 +.0035 .0860 385 ---- .0815B .0605A .0605A .0675 +.0020 .0655 390 ---- .0615B .0460A .0460A .0500 +.0005 .0495 395 ---- .0460B .0345A .0345A .0370 UNCH .0370 400 ---- .0340B .0260A .0260A .0270 -.0005 .0275 405 ---- .0245B .0195A .0195A .0200 -.0005 .0205 410 ---- .0175B .0145A .0145A .0145 -.0010 .0155 415 ---- .0125B .0110A .0110A .0105 -.0010 .0115 420 ---- ---- ---- ---- .0080 -.0005 .0085 425 ---- ---- ---- ---- .0055 -.0010 .0065 430 ---- ---- ---- ---- .0040 -.0010 .0050 435 ---- ---- ---- ---- .0030 -.0005 .0035 440 ---- ---- ---- ---- .0020 -.0010 .0030 445 ---- ---- ---- ---- .0015 -.0005 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0010 UNCH .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 H2W JAN23 Copper Weekly Wednesday Option - Week 2 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0015 -.0005 .0020 315 ---- ---- ---- ---- .0020 -.0005 .0025 320 ---- ---- ---- ---- .0025 -.0005 .0030 325 ---- ---- ---- ---- .0030 -.0010 .0040 330 ---- ---- ---- ---- .0040 -.0010 .0050 335 ---- ---- ---- ---- .0055 -.0010 .0065 340 ---- ---- .0080A .0080A .0070 -.0015 .0085 345 ---- ---- .0105A .0105A .0095 -.0020 .0115 350 ---- .0160B .0135A .0160B .0130 -.0025 .0155 355 ---- .0230B .0175A .0230B .0180 -.0040 .0220 360 ---- .0325B .0240A .0325B .0255 -.0055 .0310 365 ---- .0455B .0330A .0450B .0360 -.0070 .0430 370 ---- .0635B .0450A .0610B .0500 -.0085 .0585 375 ---- .0855B .0615A .0845B .0680 -.0105 .0785 380 ---- .1115B .0820A .1110B .0905 -.0125 .1030 385 ---- .1425B .1070A .1425B .1185 -.0140 .1325 390 ---- .1780B .1370A .1780B .1505 -.0155 .1660 395 ---- .2100B .1710A .2100B .1875 -.0160 .2035 400 ---- .2590B .2085A .2590B .2275 -.0165 .2440 405 ---- ---- ---- ---- .2705 -.0165 .2870 410 ---- ---- ---- ---- .3150 -.0165 .3315 415 ---- ---- ---- ---- .3610 -.0165 .3775 420 ---- .4420B .3830A .4420B .4080 -.0170 .4250 425 ---- ---- ---- ---- .4560 -.0165 .4725 430 ---- .5390B .4780A .5390B .5045 -.0165 .5210 435 ---- ---- ---- ---- .5530 -.0165 .5695 440 ---- ---- .5760A .5760A .6025 -.0165 .6190 445 ---- ---- ---- ---- .6520 -.0160 .6680 450 ---- ---- ---- ---- .7015 -.0160 .7175 455 ---- ---- ---- ---- .7510 -.0165 .7675 460 ---- ---- ---- ---- .8010 -.0160 .8170 465 ---- ---- ---- ---- .8510 -.0160 .8670 470 ---- ---- ---- ---- .9010 -.0160 .9170 475 ---- ---- ---- ---- .9510 -.0160 .9670 480 ---- ---- ---- ---- 1.0010 -.0160 1.0170 485 ---- ---- ---- ---- 1.0510 -.0160 1.0670 490 ---- ---- ---- ---- 1.1010 -.0160 1.1170 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.1995 +.0160 1.1835 265 ---- ---- ---- ---- 1.1495 +.0160 1.1335 270 ---- ---- ---- ---- 1.0995 +.0160 1.0835 275 ---- ---- ---- ---- 1.0495 +.0160 1.0335 280 ---- ---- ---- ---- .9995 +.0160 .9835 285 ---- ---- ---- ---- .9495 +.0160 .9335 290 ---- ---- ---- ---- .8995 +.0160 .8835 295 ---- ---- ---- ---- .8495 +.0160 .8335 300 ---- ---- ---- ---- .7995 +.0160 .7835 305 ---- ---- ---- ---- .7495 +.0160 .7335 310 ---- ---- ---- ---- .6995 +.0160 .6835 315 ---- ---- ---- ---- .6495 +.0160 .6335 320 ---- ---- ---- ---- .5995 +.0160 .5835 325 ---- ---- ---- ---- .5495 +.0160 .5335 330 ---- ---- ---- ---- .4995 +.0160 .4835 335 ---- ---- ---- ---- .4495 +.0160 .4335 340 ---- ---- ---- ---- .3995 +.0160 .3835 345 ---- ---- ---- ---- .3495 +.0160 .3335 350 ---- ---- ---- ---- .2995 +.0160 .2835 355 ---- ---- ---- ---- .2495 +.0160 .2335 360 ---- ---- .1650A .1650A .1995 +.0155 .1840 365 ---- ---- ---- ---- .1495 +.0135 .1360 370 ---- .1285B .0730A .0730A .1005 +.0100 .0905 375 ---- .0615B .0370A .0370A .0560 +.0045 .0515 380 .0215 .0415B .0145A .0415B .0225 -.0020 1 .0245 385 ---- .0165B .0060A .0060A .0065 -.0035 1 .0100 10 20 390 ---- .0050B .0025A .0025A .0015 -.0025 1 .0040 11 395 ---- ---- ---- ---- .0005 -.0010 .0015 400 ---- ---- ---- ---- .0005 UNCH .0005 2 405 ---- ---- ---- ---- .0005 UNCH .0005 1 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 10 34 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 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 1 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- .0015A .0015A .0005 -.0025 .0030 2 370 ---- ---- .0020A .0020A .0015 -.0060 2 .0075 2 1 375 .0165 .0230B .0055A .0175B .0070 -.0115 11 .0185 380 ---- .0505B .0145A .0505B .0235 -.0180 1 .0415 1 1 385 ---- .0780B .0395A .0780B .0575 -.0195 .0770 390 ---- .1380B .0780A .1380B .1025 -.0185 .1210 395 ---- ---- ---- ---- .1515 -.0170 .1685 400 ---- ---- ---- ---- .2015 -.0160 .2175 405 ---- ---- ---- ---- .2515 -.0160 .2675 410 ---- ---- ---- ---- .3015 -.0160 .3175 415 ---- ---- ---- ---- .3515 -.0160 .3675 420 ---- ---- ---- ---- .4015 -.0160 .4175 425 ---- ---- ---- ---- .4515 -.0160 .4675 430 ---- ---- ---- ---- .5015 -.0160 .5175 435 ---- ---- ---- ---- .5515 -.0160 .5675 440 ---- ---- ---- ---- .6015 -.0160 .6175 445 ---- ---- ---- ---- .6515 -.0160 .6675 450 ---- ---- ---- ---- .7015 -.0160 .7175 455 ---- ---- ---- ---- .7515 -.0160 .7675 460 ---- ---- ---- ---- .8015 -.0160 .8175 465 ---- ---- ---- ---- .8515 -.0160 .8675 470 ---- ---- ---- ---- .9015 -.0160 .9175 475 ---- ---- ---- ---- .9515 -.0160 .9675 480 ---- ---- ---- ---- 1.0015 -.0160 1.0175 485 ---- ---- ---- ---- 1.0515 -.0160 1.0675 490 ---- ---- ---- ---- 1.1015 -.0160 1.1175 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 3 5 H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.1995 +.0165 1.1830 265 ---- ---- ---- ---- 1.1495 +.0165 1.1330 270 ---- ---- ---- ---- 1.0995 +.0160 1.0835 275 ---- ---- ---- ---- 1.0495 +.0160 1.0335 280 ---- ---- ---- ---- .9995 +.0160 .9835 285 ---- ---- ---- ---- .9495 +.0160 .9335 290 ---- ---- ---- ---- .8995 +.0160 .8835 295 ---- ---- ---- ---- .8495 +.0160 .8335 300 ---- ---- ---- ---- .7995 +.0160 .7835 305 ---- ---- ---- ---- .7495 +.0160 .7335 310 ---- ---- ---- ---- .6995 +.0160 .6835 315 ---- ---- ---- ---- .6495 +.0160 .6335 320 ---- ---- ---- ---- .5995 +.0160 .5835 325 ---- ---- ---- ---- .5495 +.0160 .5335 330 ---- ---- ---- ---- .4995 +.0160 .4835 335 ---- ---- ---- ---- .4495 +.0160 .4335 340 ---- ---- ---- ---- .3995 +.0160 .3835 345 ---- ---- ---- ---- .3495 +.0160 .3335 350 ---- ---- ---- ---- .2995 +.0155 .2840 355 ---- ---- ---- ---- .2495 +.0145 .2350 360 ---- .2290B .1680A .1680A .2005 +.0140 .1865 365 ---- ---- .0970A .0970A .1525 +.0120 .1405 370 ---- .1335B .0590A .0590A .1065 +.0085 .0980 375 ---- .0835B .0325A .0325A .0665 +.0045 .0620 380 .0430 .0550B .0195A .0550B .0355 -.0005 1 .0360 385 .0270 .0305B .0140A .0190 .0170 -.0020 22 .0190 3 3 390 ---- .0150B .0070A .0070A .0075 -.0025 .0100 1 11 395 ---- .0065B .0035A .0035A .0035 -.0015 1 .0050 1 12 400 ---- ---- .0020A .0020A .0015 -.0010 .0025 10 405 ---- ---- ---- ---- .0005 -.0010 .0015 1 410 ---- ---- ---- ---- .0005 UNCH .0005 5 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 2 425 ---- ---- ---- ---- .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 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 24 5 45 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 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 3 355 ---- ---- .0015A .0015A .0005 -.0015 .0020 360 .0020 .0020 .0020 .0020 .0015 -.0025 1 .0040 1 1 365 .0030 .0080B .0030 .0040B .0035 -.0040 3 .0075 370 .0060 .0270B .0060 .0095B .0075 -.0075 3 .0150 3 16 375 .0325 .0520B .0140A .0215B .0175 -.0115 14 .0290 3 10 380 .0345 .0840B .0280A .0320A .0365 -.0165 2 .0530 42 385 ---- .1130B .0525A .1090B .0680 -.0180 .0860 10 390 ---- .1430B .0875A .1430B .1085 -.0185 .1270 1 395 ---- ---- ---- ---- .1545 -.0175 .1720 400 ---- .2380B .1760A .2380B .2025 -.0170 .2195 405 ---- ---- ---- ---- .2515 -.0165 .2680 410 ---- ---- ---- ---- .3015 -.0160 .3175 415 ---- ---- ---- ---- .3515 -.0160 .3675 420 ---- ---- ---- ---- .4015 -.0160 .4175 425 ---- ---- ---- ---- .4515 -.0160 .4675 430 ---- ---- ---- ---- .5015 -.0160 .5175 435 ---- ---- ---- ---- .5515 -.0160 .5675 440 ---- ---- ---- ---- .6015 -.0160 .6175 445 ---- ---- ---- ---- .6515 -.0160 .6675 450 ---- ---- ---- ---- .7015 -.0160 .7175 455 ---- ---- ---- ---- .7515 -.0160 .7675 460 ---- ---- ---- ---- .8015 -.0160 .8175 465 ---- ---- ---- ---- .8515 -.0160 .8675 470 ---- ---- ---- ---- .9015 -.0160 .9175 475 ---- ---- ---- ---- .9515 -.0160 .9675 480 ---- ---- ---- ---- 1.0015 -.0160 1.0175 485 ---- ---- ---- ---- 1.0515 -.0160 1.0675 490 ---- ---- ---- ---- 1.1015 -.0155 1.1170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 7 84 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0490 +.0160 1.0330 280 ---- ---- ---- ---- .9990 +.0160 .9830 285 ---- ---- ---- ---- .9490 +.0155 .9335 290 ---- ---- ---- ---- .8995 +.0160 .8835 295 ---- ---- ---- ---- .8500 +.0160 .8340 300 ---- ---- ---- ---- .8005 +.0160 .7845 305 ---- ---- ---- ---- .7510 +.0155 .7355 310 ---- ---- .6680A .6680A .7020 +.0155 .6865 315 ---- ---- ---- ---- .6530 +.0155 .6375 320 ---- .6320B .5710A .5710A .6045 +.0155 .5890 325 ---- ---- ---- ---- .5560 +.0150 .5410 330 ---- .5350B .4755A .4755A .5080 +.0145 .4935 335 ---- ---- ---- ---- .4610 +.0140 .4470 340 ---- .4410B .3840A .3840A .4145 +.0135 .4010 345 ---- ---- ---- ---- .3695 +.0130 .3565 350 ---- .3515B .2990A .2990A .3260 +.0120 .3140 355 ---- ---- ---- ---- .2845 +.0110 .2735 360 ---- .2680B .2225A .2225A .2450 +.0100 .2350 365 ---- .2300B .1885A .1885A .2085 +.0085 .2000 370 ---- .1945B .1575A .1575A .1750 +.0075 .1675 375 ---- .1630B .1300A .1300A .1450 +.0060 .1390 380 ---- .1350B .1070A .1070A .1185 +.0045 .1140 385 ---- .1105B .0875A .0875A .0960 +.0030 .0930 390 ---- .0900B .0710A .0710A .0770 +.0015 .0755 395 ---- .0725B .0575A .0575A .0620 +.0010 .0610 400 ---- .0585B .0460A .0460A .0490 UNCH .0490 405 ---- .0465B .0370A .0370A .0390 -.0005 .0395 410 ---- .0370B .0295A .0295A .0310 -.0005 .0315 415 ---- .0295B .0235A .0235A .0245 -.0010 .0255 420 ---- .0230B .0190A .0190A .0190 -.0015 .0205 425 ---- .0180B .0150A .0150A .0150 -.0015 .0165 430 ---- .0140B .0125A .0125A .0120 -.0010 .0130 435 ---- .0110B .0100A .0100A .0095 -.0010 .0105 440 ---- ---- ---- ---- .0075 -.0010 .0085 445 ---- ---- ---- ---- .0060 -.0010 .0070 450 ---- ---- ---- ---- .0050 -.0010 .0060 455 ---- ---- ---- ---- .0040 -.0005 .0045 460 ---- ---- ---- ---- .0035 -.0005 .0040 465 ---- ---- ---- ---- .0030 UNCH .0030 470 ---- ---- ---- ---- .0025 UNCH .0025 475 ---- ---- ---- ---- .0020 UNCH .0020 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0015 -.0005 .0020 290 ---- ---- ---- ---- .0020 UNCH .0020 295 ---- ---- ---- ---- .0025 UNCH .0025 300 ---- ---- ---- ---- .0030 -.0005 .0035 305 ---- ---- ---- ---- .0035 -.0005 .0040 310 ---- ---- ---- ---- .0045 -.0005 .0050 315 ---- ---- .0060A .0060A .0055 -.0010 .0065 320 ---- ---- .0075A .0075A .0070 -.0010 .0080 325 ---- ---- .0085A .0085A .0085 -.0010 .0095 330 ---- ---- .0105A .0105A .0105 -.0015 .0120 335 ---- ---- .0130A .0130A .0130 -.0020 .0150 340 ---- ---- .0160A .0160A .0165 -.0025 .0190 345 ---- .0250B .0205A .0250B .0215 -.0030 .0245 350 ---- .0330B .0260A .0330B .0280 -.0040 .0320 355 ---- .0430B .0330A .0430B .0360 -.0050 .0410 360 ---- .0555B .0420A .0555B .0465 -.0065 .0530 365 ---- .0710B .0540A .0710B .0600 -.0070 .0670 10 370 ---- .0905B .0685A .0905B .0765 -.0085 .0850 375 ---- .1140B .0870A .1135B .0960 -.0100 .1060 380 ---- .1405B .1085A .1405B .1195 -.0115 .1310 8 385 ---- .1695B .1340A .1695B .1470 -.0130 .1600 20 390 ---- .2030B .1640A .2030B .1780 -.0140 .1920 20 395 ---- .2400B .1965A .2400B .2125 -.0145 .2270 400 ---- .2790B .2320A .2790B .2495 -.0155 .2650 405 ---- ---- .2700A .2700A .2895 -.0160 .3055 410 ---- ---- ---- ---- .3310 -.0165 .3475 415 ---- ---- ---- ---- .3745 -.0165 .3910 420 ---- .4525B .3955A .4525B .4190 -.0170 .4360 425 ---- ---- ---- ---- .4645 -.0175 .4820 430 ---- .5460B .4865A .5455B .5115 -.0170 .5285 435 ---- ---- ---- ---- .5590 -.0170 .5760 440 ---- .6420B .5810A .6415B .6070 -.0170 .6240 445 ---- ---- ---- ---- .6555 -.0170 .6725 450 ---- .7395B .6775A .7395B .7040 -.0170 .7210 455 ---- ---- ---- ---- .7535 -.0165 .7700 460 ---- ---- ---- ---- .8025 -.0165 .8190 465 ---- ---- ---- ---- .8520 -.0165 .8685 470 ---- ---- ---- ---- .9020 -.0160 .9180 475 ---- ---- ---- ---- .9515 -.0160 .9675 480 ---- ---- ---- ---- 1.0015 -.0160 1.0175 485 ---- ---- ---- ---- 1.0510 -.0160 1.0670 490 ---- ---- ---- ---- 1.1010 -.0160 1.1170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0490 +.0160 1.0330 280 ---- ---- ---- ---- .9990 +.0160 .9830 285 ---- ---- ---- ---- .9490 +.0160 .9330 290 ---- ---- ---- ---- .8990 +.0160 .8830 295 ---- ---- ---- ---- .8490 +.0160 .8330 300 ---- ---- ---- ---- .7990 +.0160 .7830 305 ---- ---- ---- ---- .7490 +.0160 .7330 310 ---- ---- ---- ---- .6990 +.0160 .6830 315 ---- ---- ---- ---- .6490 +.0160 .6330 320 ---- ---- ---- ---- .5990 +.0160 .5830 325 ---- ---- ---- ---- .5490 +.0160 .5330 330 ---- ---- ---- ---- .4995 +.0160 .4835 335 ---- ---- ---- ---- .4495 +.0160 .4335 340 ---- ---- ---- ---- .3995 +.0155 .3840 345 ---- ---- ---- ---- .3500 +.0150 .3350 350 ---- .3175B .2670A .2670A .3010 +.0150 .2860 355 ---- ---- ---- ---- .2520 +.0140 .2380 360 ---- .2315B .1735A .1735A .2040 +.0130 .1910 365 ---- ---- .1355A .1355A .1575 +.0105 .1470 370 ---- .1400B .0935A .0935A .1150 +.0085 .1065 375 ---- .0995B .0620A .0620A .0775 +.0050 .0725 380 ---- .0665B .0390A .0390A .0480 +.0015 .0465 385 .0280 .0425B .0245A .0275A .0280 -.0005 3 .0285 9 390 ---- .0245B .0150A .0150A .0155 -.0015 .0170 3 395 ---- .0135B .0090A .0090A .0085 -.0015 .0100 1 400 ---- .0075B .0055A .0055A .0050 -.0010 .0060 3 405 ---- ---- ---- ---- .0030 -.0005 .0035 410 ---- ---- ---- ---- .0015 -.0010 .0025 10 415 ---- ---- ---- ---- .0010 -.0005 .0015 10 420 ---- ---- ---- ---- .0005 -.0005 .0010 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 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 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- .0030A .0030A .0020 -.0015 .0035 355 ---- ---- .0040A .0040A .0030 -.0020 .0050 10 360 ---- ---- .0060A .0060A .0050 -.0035 .0085 365 ---- .0155B .0090A .0155B .0090 -.0050 .0140 10 370 ---- .0280B .0145A .0280B .0160 -.0075 .0235 375 ---- .0475B .0240A .0475B .0285 -.0110 .0395 18 380 .0490 .0740B .0410A .0455A .0490 -.0145 10 .0635 4 385 ---- .1080B .0660A .1080B .0790 -.0165 .0955 34 390 ---- .1495B .0990A .1495B .1165 -.0175 .1340 395 ---- ---- .1430A .1430A .1595 -.0175 .1770 400 ---- .2405B .1815A .2405B .2055 -.0175 .2230 405 ---- ---- ---- ---- .2535 -.0170 .2705 410 ---- ---- ---- ---- .3025 -.0165 .3190 415 ---- ---- ---- ---- .3520 -.0160 .3680 420 ---- ---- ---- ---- .4015 -.0160 .4175 425 ---- ---- ---- ---- .4515 -.0160 .4675 430 ---- ---- ---- ---- .5015 -.0155 .5170 435 ---- ---- ---- ---- .5510 -.0160 .5670 440 ---- ---- ---- ---- .6010 -.0160 .6170 445 ---- ---- ---- ---- .6510 -.0160 .6670 450 ---- ---- ---- ---- .7010 -.0160 .7170 455 ---- ---- ---- ---- .7510 -.0160 .7670 460 ---- ---- ---- ---- .8010 -.0160 .8170 465 ---- ---- ---- ---- .8510 -.0160 .8670 470 ---- ---- ---- ---- .9010 -.0160 .9170 475 ---- ---- ---- ---- .9510 -.0160 .9670 480 ---- ---- ---- ---- 1.0010 -.0160 1.0170 485 ---- ---- ---- ---- 1.0510 -.0160 1.0670 490 ---- ---- ---- ---- 1.1010 -.0160 1.1170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 76 H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0490 +.0160 1.0330 280 ---- ---- ---- ---- .9990 +.0160 .9830 285 ---- ---- ---- ---- .9490 +.0160 .9330 290 ---- ---- ---- ---- .8990 +.0160 .8830 295 ---- ---- ---- ---- .8490 +.0160 .8330 300 ---- ---- ---- ---- .7990 +.0160 .7830 305 ---- ---- ---- ---- .7490 +.0160 .7330 310 ---- ---- ---- ---- .6990 +.0160 .6830 315 ---- ---- ---- ---- .6490 +.0160 .6330 320 ---- ---- ---- ---- .5990 +.0160 .5830 325 ---- ---- ---- ---- .5490 +.0155 .5335 330 ---- ---- ---- ---- .4995 +.0160 .4835 335 ---- ---- ---- ---- .4495 +.0155 .4340 340 ---- ---- .3660A .3660A .4000 +.0150 .3850 345 ---- ---- ---- ---- .3510 +.0150 .3360 350 ---- .3300B .2690A .2690A .3020 +.0145 .2875 355 ---- ---- ---- ---- .2540 +.0135 .2405 360 ---- .2345B .1510A .1510A .2070 +.0120 .1950 365 ---- .1580B .1130A .1130A .1625 +.0105 .1520 370 ---- .1460B .0785A .0785A .1215 +.0080 .1135 375 ---- .1070B .0520A .0520A .0855 +.0045 .0810 380 ---- .0750B .0340A .0340A .0570 +.0020 .0550 385 ---- .0510B .0275A .0275A .0365 UNCH .0365 390 ---- .0330B .0195A .0195A .0225 -.0010 .0235 8 395 ---- .0205B .0130A .0130A .0135 -.0015 .0150 400 ---- .0120B .0085A .0085A .0085 -.0010 .0095 220 405 ---- .0075B .0060A .0060A .0055 -.0010 .0065 25 410 ---- .0045B ---- .0045B .0035 -.0005 .0040 15 415 ---- ---- ---- ---- .0020 -.0010 .0030 9 420 ---- ---- ---- ---- .0015 -.0005 .0020 425 ---- ---- ---- ---- .0010 -.0005 .0015 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 277 H5E DEC22 Copper Weekly Friday Option - Week 5 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 11 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- .0030A .0030A .0020 -.0015 .0035 350 ---- ---- .0040A .0040A .0030 -.0020 .0050 355 ---- ---- .0060A .0060A .0050 -.0025 .0075 6 360 ---- .0125B .0080A .0125B .0085 -.0035 .0120 11 365 ---- .0275B .0125A .0275B .0135 -.0055 .0190 370 ---- .0455B .0195A .0455B .0225 -.0080 .0305 20 375 .0350 .0695B .0315A .0425B .0370 -.0110 2 .0480 260 380 ---- .1000B .0495A .0990B .0580 -.0140 .0720 160 385 ---- .1390B .0745A .1375B .0870 -.0165 .1035 8 390 ---- .1670B .1065A .1640B .1235 -.0170 .1405 100 395 ---- ---- .1505A .1505A .1645 -.0175 .1820 400 ---- .2440B .1860A .2440B .2090 -.0175 .2265 405 ---- ---- ---- ---- .2560 -.0170 .2730 410 ---- ---- ---- ---- .3040 -.0170 .3210 415 ---- ---- ---- ---- .3530 -.0165 .3695 420 ---- ---- .3745A .3745A .4020 -.0165 .4185 425 ---- ---- ---- ---- .4515 -.0165 .4680 430 ---- ---- ---- ---- .5015 -.0160 .5175 435 ---- ---- ---- ---- .5510 -.0165 .5675 440 ---- ---- ---- ---- .6010 -.0160 .6170 445 ---- ---- ---- ---- .6510 -.0160 .6670 450 ---- ---- ---- ---- .7010 -.0160 .7170 455 ---- ---- ---- ---- .7510 -.0160 .7670 460 ---- ---- ---- ---- .8010 -.0160 .8170 465 ---- ---- ---- ---- .8510 -.0160 .8670 470 ---- ---- ---- ---- .9010 -.0160 .9170 475 ---- ---- ---- ---- .9510 -.0160 .9670 480 ---- ---- ---- ---- 1.0010 -.0160 1.0170 485 ---- ---- ---- ---- 1.0510 -.0160 1.0670 490 ---- ---- ---- ---- 1.1010 -.0160 1.1170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 576 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0490 +.0160 1.0330 280 ---- ---- ---- ---- .9995 +.0160 .9835 285 ---- ---- ---- ---- .9495 +.0160 .9335 290 ---- ---- ---- ---- .9000 +.0155 .8845 295 ---- ---- ---- ---- .8510 +.0160 .8350 300 ---- ---- .7685A .7685A .8015 +.0155 .7860 305 ---- ---- ---- ---- .7525 +.0155 .7370 310 ---- .7315B .6705A .6705A .7040 +.0155 .6885 315 ---- ---- ---- ---- .6555 +.0150 .6405 320 ---- .6345B .5745A .5745A .6075 +.0150 .5925 325 ---- ---- ---- ---- .5600 +.0145 .5455 330 ---- .5390B .4810A .4810A .5130 +.0140 .4990 335 ---- ---- ---- ---- .4665 +.0135 .4530 340 ---- .4470B .3920A .3920A .4215 +.0130 .4085 345 ---- ---- ---- ---- .3775 +.0120 .3655 350 ---- .3595B .3095A .3095A .3355 +.0115 .3240 355 ---- ---- .2715A .2715A .2955 +.0105 .2850 360 ---- .2790B .2355A .2355A .2580 +.0100 .2480 365 ---- .2420B .2025A .2025A .2225 +.0085 .2140 370 ---- .2080B .1730A .1730A .1905 +.0075 .1830 375 ---- .1785B .1450A .1450A .1610 +.0060 .1550 380 ---- .1510B .1220A .1220A .1350 +.0045 .1305 385 ---- .1265B .1020A .1020A .1120 +.0030 .1090 390 ---- .1055B .0845A .0845A .0925 +.0020 .0905 395 ---- .0875B .0705A .0705A .0760 +.0010 .0750 400 .0560 .0725B .0560 .0720B .0625 +.0005 4 .0620 4 405 ---- .0595B .0480A .0480A .0510 UNCH .0510 410 ---- .0490B .0395A .0395A .0415 -.0005 .0420 415 ---- .0400B .0325A .0325A .0340 -.0005 .0345 420 ---- .0325B .0265A .0265A .0275 -.0010 .0285 10 425 ---- .0260B .0215A .0215A .0220 -.0015 .0235 430 ---- .0210B .0180A .0180A .0180 -.0015 .0195 435 ---- .0170B .0145A .0145A .0145 -.0015 .0160 440 ---- .0135B .0120A .0120A .0115 -.0015 .0130 445 ---- ---- .0105A .0105A .0095 -.0015 .0110 450 ---- ---- .0085A .0085A .0080 -.0010 .0090 455 ---- ---- ---- ---- .0065 -.0010 .0075 460 ---- ---- ---- ---- .0055 -.0010 .0065 465 ---- ---- ---- ---- .0045 -.0010 .0055 470 ---- ---- ---- ---- .0040 -.0005 .0045 475 ---- ---- ---- ---- .0030 -.0005 .0035 480 ---- ---- ---- ---- .0025 -.0005 .0030 485 ---- ---- ---- ---- .0025 UNCH .0025 490 ---- ---- ---- ---- .0020 -.0005 .0025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 14 H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 275 ---- ---- ---- ---- .0015 UNCH .0015 280 ---- ---- ---- ---- .0020 UNCH .0020 285 ---- ---- ---- ---- .0025 UNCH .0025 290 ---- ---- ---- ---- .0030 -.0005 .0035 295 ---- ---- ---- ---- .0040 UNCH .0040 300 ---- ---- ---- ---- .0045 -.0005 .0050 305 ---- ---- ---- ---- .0055 -.0005 .0060 310 ---- ---- ---- ---- .0070 -.0005 .0075 315 ---- ---- .0090A .0090A .0085 -.0010 .0095 320 ---- ---- .0105A .0105A .0105 -.0010 .0115 325 ---- ---- .0125A .0125A .0125 -.0015 .0140 330 ---- ---- .0150A .0150A .0155 -.0020 .0175 335 ---- ---- .0185A .0185A .0190 -.0025 .0215 340 ---- ---- .0230A .0230A .0240 -.0030 .0270 345 ---- ---- .0280A .0280A .0300 -.0035 .0335 1 1 350 ---- .0425B .0350A .0425B .0380 -.0040 .0420 355 ---- .0540B .0435A .0540B .0475 -.0050 .0525 1 1 360 ---- .0680B .0545A .0680B .0595 -.0065 .0660 365 ---- .0850B .0675A .0845B .0740 -.0075 .0815 370 ---- .1050B .0835A .1045B .0915 -.0090 .1005 375 ---- .1280B .1025A .1275B .1120 -.0100 .1220 380 ---- .1550B .1245A .1545B .1360 -.0115 .1475 385 ---- .1835B .1500A .1835B .1625 -.0130 .1755 390 ---- .2165B .1795A .2165B .1930 -.0140 .2070 395 ---- .2525B .2110A .2525B .2265 -.0145 .2410 400 ---- .2905B .2455A .2905B .2625 -.0155 .2780 405 ---- ---- .2825A .2825A .3010 -.0160 .3170 410 ---- ---- ---- ---- .3415 -.0165 .3580 415 ---- ---- ---- ---- .3835 -.0165 .4000 420 ---- .4590B .4045A .4590B .4270 -.0170 .4440 425 ---- ---- ---- ---- .4715 -.0170 .4885 430 ---- .5505B .4930A .5505B .5170 -.0175 .5345 435 ---- ---- ---- ---- .5635 -.0175 .5810 440 ---- .6450B .5855A .6445B .6105 -.0175 .6280 445 ---- ---- ---- ---- .6585 -.0175 .6760 450 ---- .7415B .6805A .7415B .7065 -.0175 .7240 455 ---- ---- ---- ---- .7555 -.0170 .7725 460 ---- ---- ---- ---- .8040 -.0170 .8210 465 ---- ---- ---- ---- .8535 -.0165 .8700 470 ---- ---- ---- ---- .9025 -.0165 .9190 475 ---- ---- ---- ---- .9520 -.0165 .9685 480 ---- ---- ---- ---- 1.0015 -.0165 1.0180 485 ---- ---- ---- ---- 1.0515 -.0160 1.0675 490 ---- ---- ---- ---- 1.1010 -.0165 1.1175 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5490 +.0160 3.5330 050 ---- ---- ---- ---- 3.2990 +.0160 3.2830 075 ---- ---- ---- ---- 3.0490 +.0160 3.0330 100 ---- ---- ---- ---- 2.7990 +.0160 2.7830 125 ---- ---- ---- ---- 2.5490 +.0160 2.5330 150 ---- ---- ---- ---- 2.2990 +.0160 2.2830 175 ---- ---- ---- ---- 2.0490 +.0160 2.0330 200 ---- ---- ---- ---- 1.7990 +.0160 1.7830 220 ---- ---- ---- ---- 1.5990 +.0160 1.5830 225 ---- ---- ---- ---- 1.5490 +.0160 1.5330 230 ---- ---- ---- ---- 1.4990 +.0160 1.4830 235 ---- ---- ---- ---- 1.4490 +.0160 1.4330 240 ---- ---- ---- ---- 1.3990 +.0160 1.3830 245 ---- ---- ---- ---- 1.3490 +.0160 1.3330 250 ---- ---- ---- ---- 1.2990 +.0160 1.2830 255 ---- ---- ---- ---- 1.2490 +.0160 1.2330 260 ---- ---- ---- ---- 1.1990 +.0160 1.1830 265 ---- ---- ---- ---- 1.1490 +.0160 1.1330 270 ---- ---- ---- ---- 1.0990 +.0160 1.0830 275 ---- ---- ---- ---- 1.0490 +.0160 1.0330 280 ---- ---- ---- ---- .9990 +.0160 .9830 285 ---- ---- ---- ---- .9490 +.0160 .9330 290 ---- ---- ---- ---- .8990 +.0160 .8830 295 ---- ---- ---- ---- .8490 +.0160 .8330 300 ---- ---- ---- ---- .7990 +.0160 .7830 305 ---- ---- ---- ---- .7490 +.0160 .7330 1 308 ---- ---- ---- ---- .7190 +.0160 .7030 309 ---- ---- ---- ---- .7090 +.0160 .6930 310 ---- ---- ---- ---- .6990 +.0160 .6830 311 ---- ---- ---- ---- .6890 +.0160 .6730 312 ---- ---- ---- ---- .6790 +.0160 .6630 313 ---- ---- ---- ---- .6690 +.0160 .6530 1 314 ---- ---- ---- ---- .6590 +.0160 .6430 315 ---- ---- ---- ---- .6490 +.0160 .6330 316 ---- ---- ---- ---- .6390 +.0160 .6230 317 ---- ---- ---- ---- .6290 +.0160 .6130 318 ---- ---- ---- ---- .6190 +.0160 .6030 319 ---- ---- ---- ---- .6095 +.0165 .5930 1 320 ---- ---- ---- ---- .5995 +.0165 .5830 321 ---- ---- ---- ---- .5895 +.0165 .5730 322 ---- ---- ---- ---- .5795 +.0160 .5635 323 ---- ---- ---- ---- .5695 +.0160 .5535 324 ---- ---- ---- ---- .5595 +.0160 .5435 325 .4855 .4855 .4855 .4855 .5495 +.0160 1 .5335 1 326 ---- ---- ---- ---- .5395 +.0160 .5235 327 ---- ---- ---- ---- .5295 +.0160 .5135 328 ---- ---- ---- ---- .5195 +.0160 .5035 1 329 ---- ---- ---- ---- .5095 +.0160 .4935 13 330 ---- ---- ---- ---- .4995 +.0160 .4835 331 ---- ---- ---- ---- .4895 +.0160 .4735 332 ---- ---- ---- ---- .4795 +.0155 .4640 333 ---- ---- ---- ---- .4695 +.0155 .4540 334 ---- ---- ---- ---- .4595 +.0155 .4440 10 335 ---- ---- ---- ---- .4495 +.0155 .4340 12 336 ---- ---- ---- ---- .4395 +.0155 .4240 337 ---- ---- ---- ---- .4300 +.0160 .4140 1 338 ---- ---- ---- ---- .4200 +.0160 .4040 9 339 ---- ---- ---- ---- .4100 +.0160 .3940 340 ---- ---- ---- ---- .4000 +.0160 .3840 12 341 ---- ---- ---- ---- .3900 +.0160 .3740 342 ---- ---- ---- ---- .3800 +.0155 .3645 6 343 ---- ---- ---- ---- .3700 +.0155 .3545 1 344 ---- ---- ---- ---- .3600 +.0155 .3445 3 345 ---- ---- ---- ---- .3500 +.0155 .3345 21 346 ---- ---- ---- ---- .3400 +.0155 .3245 13 347 ---- ---- ---- ---- .3300 +.0155 .3145 14 348 ---- ---- ---- ---- .3200 +.0150 .3050 15 349 ---- ---- ---- ---- .3100 +.0150 .2950 350 ---- .2995B .2660A .2660A .3000 +.0150 .2850 68 351 ---- ---- ---- ---- .2905 +.0150 .2755 10 352 ---- ---- ---- ---- .2805 +.0150 .2655 353 ---- ---- ---- ---- .2705 +.0145 .2560 10 354 ---- ---- ---- ---- .2605 +.0145 .2460 355 ---- ---- ---- ---- .2510 +.0145 .2365 49 356 ---- ---- ---- ---- .2410 +.0140 .2270 357 ---- ---- ---- ---- .2315 +.0140 .2175 9 358 ---- ---- ---- ---- .2215 +.0135 .2080 359 ---- ---- ---- ---- .2120 +.0135 .1985 11 360 ---- .2305B .1710A .1710A .2025 +.0135 .1890 622 361 ---- ---- ---- ---- .1925 +.0125 .1800 43 362 ---- ---- .1260A .1260A .1830 +.0125 .1705 106 363 ---- ---- .1175A .1175A .1740 +.0125 .1615 144 364 ---- ---- .1100A .1100A .1645 +.0115 .1530 10 365 ---- ---- .1020A .1020A .1550 +.0110 .1440 275 366 ---- ---- .0945A .0945A .1460 +.0105 .1355 26 367 ---- .1290B .0875A .0875A .1370 +.0100 .1270 236 368 ---- .1260B .0810A .0810A .1285 +.0100 .1185 14 369 ---- .1175B .0710A .0710A .1195 +.0090 .1105 16 370 ---- .1380B .0650A .0650A .1110 +.0080 .1030 216 371 ---- .1125B .0590A .0590A .1030 +.0075 .0955 34 372 ---- .1135B .0540A .0540A .0950 +.0070 .0880 4 373 ---- .1050B .0495A .0495A .0870 +.0060 .0810 5 374 ---- .0980B .0430A .0430A .0800 +.0055 .0745 375 .0370 .0965B .0370 .0785B .0725 +.0045 6 .0680 1 719 376 ---- .0885B .0345A .0345A .0660 +.0040 6 .0620 7 20 377 ---- .0815B .0310A .0310A .0595 +.0030 .0565 51 378 ---- .0745B .0280A .0280A .0540 +.0025 .0515 15 379 ---- .0680B .0250A .0250A .0485 +.0020 .0465 11 380 .0240 .0620B .0230A .0475B .0430 +.0010 108 .0420 22 677 381 .0365 .0565B .0225A .0560B .0385 +.0005 12 .0380 58 382 ---- .0515B .0225A .0225A .0340 UNCH .0340 13 383 ---- .0465B .0215A .0215A .0305 UNCH .0305 62 384 ---- .0420B .0200A .0200A .0265 -.0010 .0275 17 385 ---- .0375B .0180A .0180A .0235 -.0015 50 .0250 18 470 386 ---- .0340B .0160A .0160A .0205 -.0020 .0225 12 71 387 ---- .0300B .0140A .0140A .0180 -.0020 .0200 4 17 388 ---- .0270B .0120A .0120A .0160 -.0025 .0185 8 28 389 ---- .0240B .0105A .0105A .0140 -.0025 3 .0165 3 32 390 .0075 .0215B .0075 .0215B .0125 -.0025 10 .0150 10 218 391 .0145 .0190B .0080A .0190B .0110 -.0025 10 .0135 29 392 ---- .0170B .0070A .0070A .0100 -.0020 .0120 37 393 .0140 .0150B .0060A .0150B .0090 -.0015 10 .0105 86 394 ---- .0135B .0055A .0055A .0080 -.0015 .0095 20 395 ---- .0120B .0050A .0050A .0070 -.0015 .0085 2 142 396 ---- .0105B .0045A .0045A .0060 -.0015 .0075 32 397 ---- .0090B .0040A .0040A .0055 -.0015 .0070 9 398 ---- .0080B .0035A .0035A .0045 -.0015 .0060 16 399 ---- .0070B .0035A .0035A .0040 -.0015 .0055 47 400 ---- .0060B .0030A .0030A .0035 -.0015 100 .0050 21 2050 401 ---- .0055B .0030A .0030A .0030 -.0015 .0045 10 402 ---- .0045B .0025A .0025A .0030 -.0010 .0040 30 403 ---- .0040B .0025A .0025A .0025 -.0010 .0035 19 404 ---- .0035B .0020A .0020A .0025 -.0005 .0030 28 405 ---- ---- .0020A .0020A .0020 -.0010 .0030 2 51 406 ---- ---- .0020A .0020A .0020 -.0005 .0025 10 407 ---- ---- .0020A .0020A .0015 -.0010 .0025 15 408 ---- ---- .0015A .0015A .0015 -.0005 .0020 110 409 ---- ---- .0015A .0015A .0015 -.0005 .0020 9 410 ---- ---- ---- ---- .0010 -.0005 .0015 100 415 ---- ---- ---- ---- .0010 UNCH .0010 67 420 ---- ---- ---- ---- .0005 UNCH .0005 915 425 ---- ---- ---- ---- .0005 UNCH .0005 755 430 ---- ---- ---- ---- .0005 UNCH .0005 41 435 ---- ---- ---- ---- .0005 UNCH .0005 10 440 ---- ---- ---- ---- .0005 UNCH .0005 1341 445 ---- ---- ---- ---- .0005 UNCH .0005 25 450 .0005 .0005 .0005 .0005 .0005 UNCH 2 .0005 1380 455 ---- ---- ---- ---- .0005 UNCH .0005 120 460 ---- ---- ---- ---- .0005 UNCH .0005 99 465 ---- ---- ---- ---- .0005 UNCH .0005 121 470 ---- ---- ---- ---- .0005 UNCH .0005 9 475 ---- ---- ---- ---- .0005 UNCH .0005 29 480 ---- ---- ---- ---- .0005 UNCH .0005 13 485 ---- ---- ---- ---- .0005 UNCH .0005 1 490 ---- ---- ---- ---- .0005 UNCH .0005 30 495 ---- ---- ---- ---- .0005 UNCH .0005 3 500 ---- ---- ---- ---- .0005 UNCH .0005 9 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 1 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 10 530 ---- ---- ---- ---- .0005 UNCH .0005 2 535 ---- ---- ---- ---- .0005 UNCH .0005 540 ---- ---- ---- ---- .0005 UNCH .0005 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 16 555 ---- ---- ---- ---- .0005 UNCH .0005 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 1 600 ---- ---- ---- ---- .0005 UNCH .0005 12 625 ---- ---- ---- ---- .0005 UNCH .0005 2 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 6 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.5490 +.0160 3.5330 050 ---- ---- ---- ---- 3.2990 +.0160 3.2830 075 ---- ---- ---- ---- 3.0490 +.0160 3.0330 100 ---- ---- ---- ---- 2.7990 +.0160 2.7830 125 ---- ---- ---- ---- 2.5490 +.0160 2.5330 150 ---- ---- ---- ---- 2.2990 +.0160 2.2830 175 ---- ---- ---- ---- 2.0490 +.0160 2.0330 200 ---- ---- ---- ---- 1.7990 +.0160 1.7830 220 ---- ---- ---- ---- 1.5990 +.0160 1.5830 225 ---- ---- ---- ---- 1.5490 +.0160 1.5330 230 ---- ---- ---- ---- 1.4990 +.0160 1.4830 235 ---- ---- ---- ---- 1.4490 +.0160 1.4330 240 ---- ---- ---- ---- 1.3990 +.0160 1.3830 245 ---- ---- ---- ---- 1.3490 +.0160 1.3330 250 ---- ---- ---- ---- 1.2990 +.0160 1.2830 255 ---- ---- ---- ---- 1.2490 +.0160 1.2330 260 ---- ---- ---- ---- 1.1990 +.0160 1.1830 265 ---- ---- ---- ---- 1.1490 +.0160 1.1330 270 ---- ---- ---- ---- 1.0990 +.0160 1.0830 275 ---- ---- ---- ---- 1.0490 +.0155 1.0335 280 ---- ---- ---- ---- .9995 +.0160 .9835 285 ---- ---- ---- ---- .9500 +.0160 .9340 290 ---- ---- ---- ---- .9000 +.0155 .8845 295 ---- ---- ---- ---- .8505 +.0155 .8350 300 ---- ---- ---- ---- .8015 +.0155 .7860 305 ---- ---- ---- ---- .7520 +.0155 .7365 310 ---- .7315B .6690A .6690A .7030 +.0155 .6875 1 315 ---- ---- ---- ---- .6545 +.0155 .6390 316 ---- ---- ---- ---- .6445 +.0150 .6295 317 ---- ---- ---- ---- .6350 +.0155 .6195 318 ---- ---- ---- ---- .6255 +.0155 .6100 319 ---- ---- ---- ---- .6155 +.0150 .6005 320 ---- .6340B .5725A .5725A .6060 +.0150 .5910 3 321 ---- ---- ---- ---- .5965 +.0155 .5810 322 ---- ---- ---- ---- .5870 +.0155 .5715 323 ---- ---- ---- ---- .5770 +.0150 .5620 324 ---- ---- ---- ---- .5675 +.0150 .5525 325 ---- ---- ---- ---- .5580 +.0150 .5430 1 326 ---- ---- ---- ---- .5485 +.0150 .5335 327 ---- ---- ---- ---- .5390 +.0150 .5240 328 ---- ---- ---- ---- .5295 +.0150 .5145 329 ---- ---- ---- ---- .5200 +.0145 .5055 330 ---- .5380B .4785A .4785A .5105 +.0145 .4960 331 ---- ---- ---- ---- .5015 +.0150 .4865 332 ---- ---- ---- ---- .4920 +.0145 .4775 333 ---- ---- ---- ---- .4825 +.0145 .4680 334 ---- ---- ---- ---- .4735 +.0145 .4590 335 ---- ---- ---- ---- .4640 +.0140 .4500 10 336 ---- ---- ---- ---- .4550 +.0140 .4410 337 ---- ---- ---- ---- .4455 +.0135 .4320 338 ---- ---- ---- ---- .4365 +.0135 .4230 339 ---- ---- ---- ---- .4275 +.0135 .4140 340 ---- .4450B .3880A .3880A .4185 +.0135 .4050 18 341 ---- ---- ---- ---- .4095 +.0135 .3960 8 342 ---- ---- ---- ---- .4005 +.0130 .3875 343 ---- ---- ---- ---- .3915 +.0130 .3785 344 ---- ---- .3265A .3265A .3830 +.0130 .3700 1 345 ---- ---- .3185A .3185A .3740 +.0125 .3615 10 346 ---- ---- .3105A .3105A .3655 +.0125 .3530 23 347 ---- ---- .3020A .3020A .3570 +.0125 .3445 348 ---- ---- .2945A .2945A .3485 +.0125 .3360 9 349 ---- .3305B .2865A .2865A .3400 +.0120 .3280 8 350 ---- .3565B .2785A .2785A .3315 +.0120 .3195 7 351 ---- .3230B .2710A .2710A .3230 +.0115 .3115 352 ---- .3230B .2635A .2635A .3150 +.0115 .3035 353 ---- .3240B .2560A .2560A .3065 +.0110 .2955 2 354 ---- .3160B .2485A .2485A .2985 +.0110 .2875 355 ---- .3075B .2415A .2415A .2905 +.0105 .2800 3 356 ---- .2995B .2345A .2345A .2830 +.0105 .2725 357 ---- .2915B .2275A .2275A .2750 +.0105 .2645 358 ---- .2835B .2205A .2205A .2675 +.0105 .2570 359 ---- .2755B .2135A .2135A .2595 +.0095 .2500 360 ---- .2750B .2070A .2070A .2520 +.0095 .2425 4 361 ---- .2615B .2005A .2005A .2450 +.0095 .2355 362 ---- .2600B .1945A .1945A .2375 +.0090 .2285 363 ---- .2525B .1850A .1850A .2305 +.0090 .2215 10 364 ---- .2450B .1795A .1795A .2235 +.0085 .2150 14 365 ---- .2375B .1730A .1730A .2165 +.0085 .2080 244 366 ---- .2305B .1675A .1675A .2095 +.0080 .2015 367 ---- .2235B .1615A .1615A .2030 +.0080 .1950 368 ---- .2165B .1555A .1555A .1965 +.0075 .1890 20 369 ---- .2095B .1505A .1505A .1900 +.0075 .1825 10 370 ---- .2030B .1450A .1450A .1835 +.0070 .1765 84 371 ---- .1965B .1395A .1395A .1775 +.0065 .1710 10 372 ---- .1900B .1345A .1345A .1715 +.0065 .1650 11 373 ---- .1840B .1300A .1300A .1655 +.0060 .1595 374 ---- .1780B .1260A .1260A .1595 +.0055 .1540 375 .1375 .1720B .1205A .1720B .1540 +.0055 10 .1485 27 376 ---- .1660B .1150A .1150A .1485 +.0055 .1430 36 377 ---- .1600B .1105A .1105A .1430 +.0050 .1380 378 .1400 .1545B .1065A .1340A .1380 +.0050 11 .1330 23 28 379 ---- .1490B .1020A .1020A .1325 +.0045 .1280 14 380 .0950 .1440B .0950 .1435B .1275 +.0040 1 .1235 395 381 .1300 .1390B .0950A .1195A .1225 +.0040 53 .1185 44 382 ---- .1335B .0910A .0910A .1180 +.0035 .1145 68 383 ---- .1290B .0875A .0875A .1135 +.0035 .1100 14 384 ---- .1240B .0845A .0845A .1090 +.0030 .1060 14 385 ---- .1200B .0810A .0810A .1050 +.0030 .1020 200 219 386 ---- .1155B .0780A .0780A .1005 +.0025 .0980 7 387 ---- .1110B .0755A .0755A .0965 +.0025 .0940 15 388 ---- .1065B .0720A .0720A .0930 +.0025 .0905 23 389 ---- .1025B .0695A .0695A .0890 +.0020 .0870 14 390 ---- .0990B .0670A .0670A .0855 +.0015 .0840 5 64 391 ---- .0950B .0640A .0640A .0825 +.0020 .0805 16 392 ---- .0915B .0625A .0625A .0790 +.0015 .0775 21 393 ---- .0880B .0595A .0595A .0760 +.0015 .0745 20 394 ---- .0845B .0570A .0570A .0730 +.0015 .0715 4 20 395 ---- .0810B .0555A .0555A .0700 +.0010 .0690 4 31 396 ---- .0780B .0530A .0530A .0670 +.0010 .0660 30 397 ---- .0750B .0515A .0515A .0645 +.0010 .0635 12 398 ---- .0720B .0495A .0495A .0620 +.0010 .0610 4 8 399 ---- .0690B .0475A .0475A .0595 +.0005 .0590 32 400 .0525 .0665B .0460A .0660B .0570 +.0005 10 .0565 3 336 401 ---- .0640B .0445A .0445A .0545 UNCH .0545 4 14 402 ---- .0610B .0430A .0430A .0520 UNCH .0520 51 403 ---- .0590B .0415A .0415A .0500 UNCH .0500 404 ---- .0565B .0405A .0405A .0480 UNCH .0480 405 .0425 .0540B .0390A .0540B .0460 -.0005 12 .0465 200 257 406 ---- .0520B .0375A .0375A .0440 -.0005 .0445 11 407 ---- .0500B .0365A .0365A .0420 -.0005 .0425 408 .0375 .0480B .0350A .0480B .0405 -.0005 10 .0410 120 409 ---- .0460B .0325A .0325A .0385 -.0010 .0395 10 410 .0340 .0440B .0315A .0440B .0370 -.0010 10 .0380 256 415 .0320 .0355B .0270A .0355B .0295 -.0015 10 .0310 28 420 ---- .0285B .0210A .0210A .0235 -.0015 .0250 1 263 425 ---- .0225B .0175A .0175A .0185 -.0020 .0205 8 2671 430 .0150 .0180B .0150 .0180B .0150 -.0015 368 .0165 22 153 435 ---- .0140B .0120A .0120A .0120 -.0010 .0130 8 440 ---- .0110B .0100A .0100A .0095 -.0010 .0105 87 445 ---- .0090B .0080A .0080A .0075 -.0010 .0085 26 450 ---- ---- .0065A .0065A .0060 -.0010 .0070 51 455 ---- ---- ---- ---- .0050 -.0005 .0055 27 460 ---- ---- ---- ---- .0040 -.0005 .0045 14 465 ---- ---- ---- ---- .0035 -.0005 .0040 13 470 ---- ---- ---- ---- .0030 -.0005 .0035 2 475 ---- ---- ---- ---- .0025 -.0005 .0030 28 480 ---- ---- ---- ---- .0025 UNCH .0025 485 ---- ---- ---- ---- .0020 -.0005 .0025 1 490 ---- ---- ---- ---- .0020 -.0005 .0025 25 495 ---- ---- ---- ---- .0015 -.0005 .0020 20 500 ---- ---- ---- ---- .0015 -.0005 .0020 1 3 505 ---- ---- ---- ---- .0015 -.0005 .0020 1 510 ---- ---- ---- ---- .0015 -.0005 .0020 13 515 ---- ---- ---- ---- .0015 -.0005 .0020 520 ---- ---- ---- ---- .0010 -.0005 .0015 1 525 ---- ---- ---- ---- .0010 -.0005 .0015 1 530 ---- ---- ---- ---- .0010 -.0005 .0015 1 535 .0010 .0010 .0010 .0010 .0010 -.0005 1 .0015 540 ---- ---- ---- ---- .0010 -.0005 .0015 2 545 ---- ---- ---- ---- .0010 -.0005 .0015 550 ---- ---- ---- ---- .0010 UNCH .0010 555 ---- ---- ---- ---- .0010 UNCH .0010 3 560 ---- ---- ---- ---- .0010 UNCH .0010 565 ---- ---- ---- ---- .0010 UNCH .0010 1 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0005 -.0005 .0010 580 ---- ---- ---- ---- .0005 -.0005 .0010 585 ---- ---- ---- ---- .0005 UNCH .0005 2 600 ---- ---- ---- ---- .0005 UNCH .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5490 +.0160 3.5330 050 ---- ---- ---- ---- 3.2990 +.0160 3.2830 075 ---- ---- ---- ---- 3.0490 +.0160 3.0330 100 ---- ---- ---- ---- 2.7990 +.0160 2.7830 125 ---- ---- ---- ---- 2.5490 +.0160 2.5330 150 ---- ---- ---- ---- 2.2990 +.0160 2.2830 175 2.0800 2.0800 2.0800 2.0800 2.0490 +.0160 2 2.0330 3 200 ---- ---- ---- ---- 1.7990 +.0160 1.7830 1 220 ---- ---- ---- ---- 1.5990 +.0160 1.5830 225 ---- ---- ---- ---- 1.5490 +.0160 1.5330 230 ---- ---- ---- ---- 1.4990 +.0160 1.4830 235 ---- ---- ---- ---- 1.4490 +.0160 1.4330 240 ---- ---- ---- ---- 1.3990 +.0160 1.3830 245 ---- ---- ---- ---- 1.3490 +.0160 1.3330 250 ---- ---- ---- ---- 1.2995 +.0160 1.2835 255 ---- ---- ---- ---- 1.2495 +.0160 1.2335 260 ---- ---- ---- ---- 1.2000 +.0160 1.1840 265 ---- ---- ---- ---- 1.1505 +.0160 1.1345 270 ---- ---- ---- ---- 1.1010 +.0155 1.0855 2 275 ---- ---- ---- ---- 1.0515 +.0155 1.0360 280 ---- ---- .9690A .9690A 1.0025 +.0155 .9870 285 ---- ---- ---- ---- .9535 +.0155 .9380 290 ---- .9335B .8720A .8720A .9045 +.0150 .8895 295 ---- ---- ---- ---- .8565 +.0155 .8410 300 ---- .8365B .7760A .7760A .8080 +.0150 .7930 305 ---- ---- ---- ---- .7605 +.0150 .7455 310 ---- .7410B .6820A .6820A .7135 +.0150 .6985 315 ---- ---- ---- ---- .6670 +.0150 .6520 320 ---- .6480B .5905A .5905A .6210 +.0145 .6065 4 325 ---- ---- ---- ---- .5765 +.0145 .5620 330 ---- .5585B .5035A .5035A .5325 +.0140 .5185 335 ---- ---- .4345A .4345A .4895 +.0135 .4760 11 340 ---- .4725B .3950A .3950A .4480 +.0130 .4350 77 341 ---- .4570B .3875A .3875A .4400 +.0130 .4270 342 ---- .4490B .3800A .3800A .4320 +.0125 .4195 343 ---- .4410B .3725A .3725A .4240 +.0125 .4115 344 ---- .4330B .3650A .3650A .4160 +.0125 .4035 345 ---- .4245B .3580A .3580A .4080 +.0120 .3960 24 346 ---- .4165B .3505A .3505A .4005 +.0120 .3885 347 ---- .4090B .3435A .3435A .3925 +.0120 .3805 348 ---- .4025B .3365A .3365A .3850 +.0120 .3730 349 ---- .3930B .3295A .3295A .3775 +.0115 .3660 350 .3795 .3925B .3225A .3645A .3700 +.0115 2 .3585 61 351 ---- .3795B .3160A .3160A .3625 +.0115 .3510 352 ---- .3700B .3090A .3090A .3550 +.0110 .3440 353 ---- .3685B .3025A .3025A .3480 +.0110 .3370 354 ---- .3625B .2960A .2960A .3410 +.0110 .3300 1 355 ---- .3550B .2895A .2895A .3335 +.0105 .3230 356 ---- .3475B .2830A .2830A .3265 +.0105 .3160 20 357 ---- .3405B .2770A .2770A .3195 +.0100 .3095 358 ---- .3335B .2710A .2710A .3130 +.0105 .3025 359 ---- .3265B .2625A .2625A .3060 +.0100 .2960 360 ---- .3195B .2570A .2570A .2995 +.0100 .2895 48 361 ---- .3125B .2510A .2510A .2930 +.0100 .2830 362 ---- .3055B .2455A .2455A .2865 +.0100 .2765 363 ---- .2990B .2390A .2390A .2800 +.0095 .2705 364 ---- .2925B .2340A .2340A .2735 +.0095 .2640 1 365 ---- .2860B .2285A .2285A .2675 +.0095 .2580 325 366 ---- .2795B .2230A .2230A .2610 +.0090 .2520 367 ---- .2730B .2170A .2170A .2550 +.0085 .2465 75 368 ---- .2665B .2120A .2120A .2490 +.0085 .2405 369 ---- .2605B .2070A .2070A .2435 +.0085 .2350 370 ---- .2545B .2020A .2020A .2375 +.0085 .2290 1086 371 ---- .2490B .1970A .1970A .2320 +.0085 .2235 372 ---- .2430B .1925A .1925A .2265 +.0085 .2180 10 373 ---- .2370B .1885A .1885A .2210 +.0080 .2130 374 ---- .2315B .1835A .1835A .2155 +.0080 .2075 375 ---- .2260B .1790A .1790A .2100 +.0075 .2025 1273 376 ---- .2205B .1745A .1745A .2050 +.0075 .1975 377 ---- .2150B .1700A .1700A .2000 +.0075 .1925 378 .1910 .2100B .1650A .1905A .1950 +.0070 21 .1880 10 379 ---- .2050B .1610A .1610A .1900 +.0070 10 .1830 380 ---- .1995B .1565A .1565A .1850 +.0065 150 .1785 200 381 ---- .1945B .1525A .1525A .1805 +.0065 .1740 31 382 .1900 .1905 .1485A .1720A .1755 +.0060 3 .1695 50 383 .1865 .1865 .1445A .1675A .1710 +.0060 3 .1650 384 ---- .1805B .1385A .1385A .1665 +.0055 .1610 385 .1500 .1760B .1350A .1755B .1625 +.0055 2 .1570 652 386 ---- .1715B .1315A .1315A .1580 +.0055 .1525 70 387 ---- .1670B .1280A .1280A .1540 +.0055 .1485 9 388 ---- .1630B .1245A .1245A .1495 +.0045 .1450 389 ---- .1585B .1210A .1210A .1455 +.0045 .1410 390 ---- .1545B .1180A .1180A .1420 +.0045 .1375 2674 391 ---- .1505B .1145A .1145A .1380 +.0045 .1335 392 ---- .1465B .1115A .1115A .1345 +.0045 .1300 393 ---- .1430B .1085A .1085A .1305 +.0040 .1265 394 ---- .1390B .1055A .1055A .1270 +.0035 .1235 395 ---- .1355B .1025A .1025A .1235 +.0035 .1200 361 396 ---- .1315B .1000A .1000A .1200 +.0030 .1170 397 ---- .1280B .0970A .0970A .1170 +.0035 .1135 398 ---- .1245B .0945A .0945A .1135 +.0030 .1105 399 ---- .1215B .0930A .0930A .1105 +.0030 .1075 400 .1090 .1180B .0910A .1015A .1075 +.0030 201 .1045 252 3288 401 ---- .1150B .0885A .0885A .1045 +.0025 .1020 402 ---- .1115B .0865A .0865A .1015 +.0025 .0990 403 ---- .1085B .0840A .0840A .0985 +.0025 .0960 404 ---- .1055B .0820A .0820A .0960 +.0025 .0935 405 ---- .1025B .0795A .0795A .0930 +.0020 .0910 85 406 ---- .1000B .0780A .0780A .0905 +.0020 .0885 407 ---- .0970B .0765A .0765A .0880 +.0020 .0860 408 ---- .0945B .0745A .0745A .0855 +.0020 .0835 410 ---- .0890B .0715A .0715A .0805 +.0015 .0790 1146 415 ---- .0770B .0625A .0625A .0695 +.0010 81 .0685 298 420 ---- .0665B .0545A .0545A .0595 +.0005 31 .0590 1 1194 425 ---- .0570B .0480A .0480A .0510 UNCH 260 .0510 201 3746 430 ---- .0490B .0420A .0420A .0435 -.0005 .0440 2 26 435 ---- .0415B .0360A .0360A .0370 -.0010 .0380 10 1612 440 ---- .0355B .0310A .0310A .0315 -.0010 400 .0325 21 2042 445 ---- .0300B .0265A .0265A .0270 -.0010 .0280 664 450 .0235 .0255B .0225A .0255B .0230 -.0015 369 .0245 12 4602 455 ---- .0215B .0195A .0195A .0195 -.0015 .0210 10 460 ---- ---- .0170A .0170A .0170 -.0015 231 .0185 14 322 465 ---- ---- .0145A .0145A .0145 -.0015 .0160 450 470 ---- ---- .0125A .0125A .0125 -.0015 .0140 341 475 .0110 .0110 .0110 .0110 .0110 -.0015 1 .0125 1018 480 ---- ---- .0100A .0100A .0095 -.0015 .0110 818 485 ---- ---- .0085A .0085A .0080 -.0015 .0095 3 490 ---- ---- .0080A .0080A .0075 -.0010 .0085 14 495 ---- ---- .0070A .0070A .0065 -.0015 .0080 500 ---- ---- .0065A .0065A .0060 -.0010 .0070 1 505 ---- ---- .0055A .0055A .0050 -.0015 .0065 510 ---- ---- .0050A .0050A .0045 -.0015 .0060 515 ---- ---- ---- ---- .0040 -.0010 .0050 520 ---- ---- .0045A .0045A .0040 -.0010 .0050 1 525 ---- ---- .0040A .0040A .0035 -.0010 .0045 530 ---- ---- ---- ---- .0030 -.0010 .0040 535 ---- ---- ---- ---- .0030 -.0005 .0035 1 540 ---- ---- ---- ---- .0025 -.0010 .0035 8 545 ---- ---- ---- ---- .0025 -.0005 .0030 550 ---- ---- ---- ---- .0025 -.0005 .0030 30 555 ---- ---- ---- ---- .0020 -.0005 .0025 560 ---- ---- ---- ---- .0020 -.0005 .0025 565 ---- ---- ---- ---- .0020 UNCH .0020 570 ---- ---- ---- ---- .0020 UNCH .0020 575 ---- ---- ---- ---- .0015 UNCH .0015 580 ---- ---- ---- ---- .0015 UNCH .0015 585 ---- ---- ---- ---- .0015 UNCH .0015 600 ---- ---- ---- ---- .0015 +.0005 .0010 625 ---- ---- ---- ---- .0010 +.0005 .0005 3 650 ---- ---- ---- ---- .0010 +.0005 .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5525 +.0160 3.5365 050 ---- ---- ---- ---- 3.3025 +.0160 3.2865 075 ---- ---- ---- ---- 3.0525 +.0160 3.0365 100 ---- ---- ---- ---- 2.8025 +.0160 2.7865 125 ---- ---- ---- ---- 2.5525 +.0160 2.5365 150 ---- ---- ---- ---- 2.3025 +.0160 2.2865 175 ---- ---- ---- ---- 2.0525 +.0160 2.0365 200 ---- ---- ---- ---- 1.8025 +.0160 1.7865 220 ---- ---- ---- ---- 1.6025 +.0160 1.5865 225 ---- ---- ---- ---- 1.5525 +.0160 1.5365 230 ---- ---- ---- ---- 1.5025 +.0160 1.4865 235 ---- ---- ---- ---- 1.4530 +.0160 1.4370 240 ---- ---- ---- ---- 1.4030 +.0160 1.3870 245 ---- ---- ---- ---- 1.3535 +.0160 1.3375 250 ---- ---- ---- ---- 1.3040 +.0160 1.2880 255 ---- ---- ---- ---- 1.2550 +.0160 1.2390 260 ---- ---- ---- ---- 1.2055 +.0155 1.1900 265 ---- ---- ---- ---- 1.1570 +.0160 1.1410 270 ---- 1.1355B 1.0750A 1.0750A 1.1080 +.0160 1.0920 275 ---- ---- ---- ---- 1.0595 +.0160 1.0435 280 ---- 1.0385B .9790A .9790A 1.0115 +.0160 .9955 285 ---- ---- ---- ---- .9635 +.0160 .9475 290 ---- .9430B .8840A .8840A .9165 +.0160 .9005 295 ---- ---- ---- ---- .8695 +.0160 .8535 300 ---- .8490B .7915A .7915A .8235 +.0165 .8070 305 ---- ---- ---- ---- .7775 +.0160 .7615 310 ---- .7580B .7020A .7020A .7330 +.0165 .7165 315 ---- ---- ---- ---- .6885 +.0160 .6725 320 ---- .6695B .6160A .6160A .6455 +.0160 .6295 325 ---- ---- .5460A .5460A .6030 +.0155 .5875 330 ---- .5850B .5065A .5065A .5620 +.0150 .5470 335 ---- .5375B .4685A .4685A .5220 +.0145 .5075 6 340 ---- .5050B .4320A .4320A .4835 +.0145 .4690 16 345 ---- .4605B .3975A .3975A .4460 +.0135 .4325 350 ---- .4305B .3650A .3650A .4105 +.0125 .3980 19 355 ---- .3960B .3340A .3340A .3770 +.0125 .3645 17 360 ---- .3625B .3035A .3035A .3450 +.0115 .3335 365 .2710 .3310B .2710 .3310B .3145 +.0105 10 .3040 56 370 ---- .3030B .2520A .2520A .2865 +.0100 .2765 1 375 ---- .2755B .2295A .2295A .2600 +.0090 .2510 380 ---- .2500B .2070A .2070A .2355 +.0085 .2270 42 385 ---- .2260B .1860A .1860A .2130 +.0075 1 .2055 13 390 ---- .2045B .1640A .1640A .1920 +.0070 .1850 244 395 ---- .1840B .1475A .1475A .1725 +.0055 .1670 15 400 ---- .1660B .1325A .1325A .1550 +.0050 17 .1500 845 405 ---- .1490B .1190A .1190A .1395 +.0045 .1350 410 ---- .1335B .1100A .1100A .1250 +.0040 .1210 10 415 ---- .1200B .1000A .1000A .1115 +.0030 .1085 125 420 ---- .1070B .0900A .0900A .1000 +.0025 .0975 11 425 ---- .0960B .0810A .0810A .0890 +.0015 .0875 502 430 ---- .0855B .0730A .0730A .0795 +.0015 .0780 1 435 ---- .0765B .0660A .0660A .0710 +.0010 .0700 100 205 440 ---- .0680B .0595A .0595A .0630 +.0005 .0625 30 445 ---- .0605B .0540A .0540A .0565 +.0005 .0560 20 450 ---- .0540B .0480A .0480A .0500 UNCH 16 .0500 2 846 455 ---- .0480B .0430A .0430A .0445 -.0005 .0450 460 ---- .0430B .0385A .0385A .0400 UNCH .0400 125 465 ---- .0380B .0345A .0345A .0355 -.0005 .0360 470 ---- .0340B .0310A .0310A .0315 -.0005 .0320 10 475 ---- .0300B .0275A .0275A .0280 -.0010 .0290 587 480 ---- .0270B .0250A .0250A .0250 -.0010 .0260 38 485 ---- .0240B .0225A .0225A .0225 -.0010 .0235 490 ---- .0215B .0200A .0200A .0200 -.0010 .0210 495 ---- ---- .0180A .0180A .0180 -.0010 .0190 16 500 ---- ---- .0165A .0165A .0160 -.0015 .0175 10 505 ---- ---- .0150A .0150A .0145 -.0010 .0155 510 ---- ---- .0135A .0135A .0130 -.0015 .0145 515 ---- ---- .0125A .0125A .0120 -.0010 .0130 28 520 ---- ---- .0115A .0115A .0110 -.0010 .0120 525 ---- ---- .0105A .0105A .0100 -.0010 .0110 20 530 ---- ---- .0095A .0095A .0090 -.0010 .0100 1 535 ---- ---- .0090A .0090A .0085 -.0010 .0095 540 ---- ---- ---- ---- .0075 -.0010 .0085 545 ---- ---- .0075A .0075A .0070 -.0010 .0080 10 550 .0070 .0070 .0070 .0070 .0065 -.0010 1 .0075 1 555 ---- ---- .0065A .0065A .0060 -.0010 .0070 200 560 ---- ---- ---- ---- .0055 -.0010 .0065 1 565 ---- ---- ---- ---- .0050 -.0010 .0060 10 570 ---- ---- ---- ---- .0050 -.0005 .0055 575 ---- ---- ---- ---- .0045 -.0005 .0050 10 580 ---- ---- ---- ---- .0040 -.0005 .0045 600 ---- ---- ---- ---- .0035 UNCH .0035 1 625 ---- ---- ---- ---- .0025 UNCH .0025 650 ---- ---- ---- ---- .0020 UNCH .0020 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0015 +.0005 .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 +.0005 .0005 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 8 825 ---- ---- ---- ---- .0010 +.0005 .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5525 +.0160 3.5365 050 ---- ---- ---- ---- 3.3025 +.0160 3.2865 075 ---- ---- ---- ---- 3.0525 +.0160 3.0365 100 ---- ---- ---- ---- 2.8025 +.0160 2.7865 125 ---- ---- ---- ---- 2.5525 +.0160 2.5365 150 ---- ---- ---- ---- 2.3025 +.0160 2.2865 175 ---- ---- ---- ---- 2.0525 +.0160 2.0365 200 ---- ---- ---- ---- 1.8025 +.0160 1.7865 220 ---- ---- ---- ---- 1.6025 +.0160 1.5865 225 ---- ---- ---- ---- 1.5530 +.0165 1.5365 230 ---- ---- ---- ---- 1.5030 +.0160 1.4870 235 ---- ---- ---- ---- 1.4535 +.0160 1.4375 240 ---- ---- ---- ---- 1.4040 +.0160 1.3880 245 ---- ---- ---- ---- 1.3550 +.0160 1.3390 250 ---- ---- ---- ---- 1.3060 +.0160 1.2900 255 ---- ---- ---- ---- 1.2570 +.0160 1.2410 260 ---- 1.2355B 1.1765A 1.1765A 1.2085 +.0160 1.1925 265 ---- ---- ---- ---- 1.1605 +.0160 1.1445 270 ---- 1.1390B 1.0805A 1.0805A 1.1125 +.0160 1.0965 275 ---- ---- ---- ---- 1.0650 +.0160 1.0490 280 ---- 1.0440B .9865A .9865A 1.0180 +.0160 1.0020 285 ---- ---- ---- ---- .9715 +.0165 .9550 290 ---- .9510B .8940A .8940A .9255 +.0165 .9090 295 ---- ---- ---- ---- .8800 +.0165 .8635 300 ---- .8600B .8045A .8045A .8355 +.0165 .8190 305 ---- ---- ---- ---- .7915 +.0165 .7750 310 ---- .7720B .7185A .7185A .7485 +.0165 .7320 315 ---- ---- ---- ---- .7060 +.0165 .6895 320 ---- .6870B .6055A .6055A .6645 +.0160 .6485 325 ---- .6395B .5665A .5665A .6240 +.0155 .6085 330 ---- .6060B .5285A .5285A .5850 +.0155 .5695 335 ---- .5605B .4920A .4920A .5465 +.0145 .5320 340 ---- .5295B .4575A .4575A .5100 +.0140 .4960 345 ---- .4935B .4240A .4240A .4745 +.0135 .4610 350 ---- .4585B .3930A .3930A .4405 +.0125 .4280 355 ---- .4250B .3615A .3615A .4085 +.0125 .3960 4 360 ---- .3930B .3330A .3330A .3775 +.0115 .3660 365 ---- .3630B .3075A .3075A .3485 +.0110 .3375 4 370 ---- .3365B .2825A .2825A .3210 +.0105 .3105 15 375 ---- .3100B .2605A .2605A .2955 +.0100 .2855 380 ---- .2850B .2405A .2405A .2710 +.0090 .2620 385 ---- .2615B .2190A .2190A .2485 +.0085 .2400 12 390 ---- .2395B .1965A .1965A .2275 +.0080 .2195 22 395 ---- .2195B .1795A .1795A .2080 +.0070 .2010 9 400 ---- .2005B .1635A .1635A .1900 +.0065 14 .1835 10 405 ---- .1830B .1495A .1495A .1730 +.0055 .1675 410 ---- .1670B .1365A .1365A .1575 +.0050 .1525 1 415 ---- .1525B .1245A .1245A .1435 +.0040 .1395 420 .1375 .1390B .1135A .1295A .1305 +.0035 10 .1270 1 4 425 ---- .1265B .1035A .1035A .1190 +.0030 .1160 10 430 ---- .1150B .0945A .0945A .1080 +.0025 .1055 10 435 ---- .1050B .0885A .0885A .0985 +.0020 .0965 440 ---- .0955B .0815A .0815A .0895 +.0015 .0880 36 445 ---- .0870B .0755A .0755A .0815 +.0010 .0805 8 450 ---- .0790B .0700A .0700A .0740 +.0005 .0735 10 455 ---- .0720B .0650A .0650A .0675 +.0005 .0670 10 460 ---- .0655B .0595A .0595A .0615 UNCH .0615 14 465 ---- .0595B .0545A .0545A .0560 UNCH .0560 470 ---- .0545B .0495A .0495A .0510 -.0005 .0515 39 475 ---- .0495B .0455A .0455A .0465 -.0005 .0470 480 ---- .0450B .0415A .0415A .0425 -.0005 .0430 2 2 485 ---- .0410B .0380A .0380A .0385 -.0010 .0395 490 ---- .0375B .0350A .0350A .0355 -.0010 .0365 10 495 ---- .0340B .0320A .0320A .0325 -.0010 .0335 500 ---- .0315B .0295A .0295A .0295 -.0015 14 .0310 20 238 505 ---- ---- .0270A .0270A .0270 -.0015 .0285 10 510 ---- ---- .0250A .0250A .0250 -.0015 .0265 515 ---- ---- .0230A .0230A .0230 -.0010 .0240 520 ---- ---- .0215A .0215A .0210 -.0015 .0225 525 ---- ---- .0195A .0195A .0195 -.0010 .0205 10 530 ---- ---- .0185A .0185A .0180 -.0010 .0190 535 ---- ---- .0170A .0170A .0165 -.0010 .0175 10 540 ---- ---- .0160A .0160A .0155 -.0010 .0165 545 ---- ---- .0145A .0145A .0145 -.0005 .0150 550 ---- ---- .0135A .0135A .0130 -.0010 .0140 555 ---- ---- ---- ---- .0125 -.0005 .0130 560 ---- ---- ---- ---- .0115 -.0005 .0120 565 ---- ---- ---- ---- .0105 -.0010 .0115 10 570 ---- ---- ---- ---- .0100 -.0005 .0105 575 ---- ---- ---- ---- .0090 -.0010 .0100 580 ---- ---- ---- ---- .0085 -.0005 .0090 600 ---- ---- ---- ---- .0065 -.0005 .0070 625 ---- ---- ---- ---- .0045 -.0005 .0050 650 ---- ---- ---- ---- .0035 -.0005 .0040 675 ---- ---- ---- ---- .0025 -.0005 .0030 700 ---- ---- ---- ---- .0020 -.0005 .0025 725 ---- ---- ---- ---- .0015 -.0005 .0020 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5560 +.0175 3.5385 050 ---- ---- ---- ---- 3.3060 +.0175 3.2885 075 ---- ---- ---- ---- 3.0560 +.0175 3.0385 100 ---- ---- ---- ---- 2.8060 +.0175 2.7885 125 ---- ---- ---- ---- 2.5560 +.0175 2.5385 150 ---- ---- ---- ---- 2.3060 +.0175 2.2885 175 ---- ---- ---- ---- 2.0560 +.0175 2.0385 200 ---- ---- ---- ---- 1.8060 +.0175 1.7885 220 ---- ---- ---- ---- 1.6065 +.0175 1.5890 225 ---- ---- ---- ---- 1.5570 +.0175 1.5395 230 ---- ---- ---- ---- 1.5075 +.0175 1.4900 235 ---- ---- ---- ---- 1.4585 +.0175 1.4410 240 ---- ---- ---- ---- 1.4095 +.0175 1.3920 245 ---- ---- ---- ---- 1.3610 +.0175 1.3435 250 ---- 1.3360B 1.2800A 1.2800A 1.3125 +.0175 1.2950 255 ---- ---- ---- ---- 1.2640 +.0175 1.2465 260 ---- 1.2395B 1.1840A 1.1840A 1.2165 +.0175 1.1990 265 ---- ---- ---- ---- 1.1690 +.0175 1.1515 270 ---- 1.1445B 1.0900A 1.0900A 1.1220 +.0175 1.1045 275 ---- ---- ---- ---- 1.0755 +.0175 1.0580 280 ---- 1.0515B .9980A .9980A 1.0295 +.0175 1.0120 285 ---- ---- ---- ---- .9840 +.0175 .9665 290 ---- .9605B .9085A .9085A .9390 +.0170 .9220 295 ---- ---- ---- ---- .8950 +.0175 .8775 300 ---- .8720B .8215A .8215A .8515 +.0170 .8345 305 ---- ---- ---- ---- .8090 +.0170 .7920 310 ---- .7870B .7390A .7390A .7670 +.0165 .7505 315 ---- ---- ---- ---- .7265 +.0165 .7100 320 ---- .7050B .6605A .6605A .6865 +.0160 .6705 325 ---- ---- ---- ---- .6480 +.0160 .6320 330 ---- .6275B .5860A .5860A .6105 +.0160 .5945 335 ---- .5620B .5510A .5510A .5740 +.0155 .5585 340 ---- .5540B .5170A .5170A .5385 +.0150 .5235 345 ---- .5195B .4840A .4840A .5050 +.0145 .4905 350 ---- .4860B .4525A .4525A .4725 +.0145 .4580 355 ---- .4535B .4225A .4225A .4410 +.0135 .4275 8 360 ---- .4230B .3940A .3940A .4115 +.0130 .3985 365 ---- .3935B .3665A .3665A .3830 +.0125 .3705 370 ---- .3695B .3410A .3410A .3560 +.0115 .3445 375 ---- .3435B .3165A .3165A .3305 +.0110 .3195 380 ---- .3190B .2935A .2935A .3070 +.0105 .2965 2 385 ---- .2955B .2720A .2720A .2840 +.0095 .2745 390 ---- .2740B .2525A .2525A .2630 +.0090 .2540 1 395 ---- .2535B .2130A .2130A .2435 +.0085 .2350 400 ---- .2345B .1970A .1970A .2250 +.0080 .2170 28 405 ---- .2170B .1820A .1820A .2080 +.0075 .2005 410 ---- .2005B .1680A .1680A .1920 +.0065 .1855 14 415 ---- .1850B .1550A .1550A .1770 +.0060 .1710 420 ---- .1705B .1430A .1430A .1635 +.0055 .1580 3 425 ---- .1575B .1320A .1320A .1505 +.0045 .1460 430 ---- .1450B .1220A .1220A .1390 +.0040 .1350 1 435 ---- .1340B .1125A .1125A .1280 +.0035 .1245 440 ---- .1235B .1040A .1040A .1180 +.0030 .1150 25 445 ---- .1140B .1050A .1050A .1090 +.0025 .1065 450 ---- .1055B ---- .1050B .1005 +.0025 .0980 23 455 ---- .0970B .0905A .0905A .0930 +.0020 .0910 460 ---- .0895B ---- .0895B .0855 +.0015 .0840 465 ---- .0830B .0775A .0775A .0790 +.0010 .0780 470 ---- .0765B ---- .0765B .0730 +.0010 .0720 475 ---- .0710B ---- .0710B .0675 +.0005 .0670 480 ---- .0655B ---- .0655B .0625 +.0005 .0620 485 ---- .0605B ---- .0605B .0580 +.0005 .0575 490 ---- .0560B ---- .0560B .0535 UNCH .0535 495 ---- .0520B ---- .0520B .0500 UNCH .0500 500 ---- .0480B ---- .0480B .0465 UNCH .0465 3 775 505 ---- .0445B ---- .0445B .0430 -.0005 .0435 510 ---- .0415B ---- .0415B .0400 -.0005 .0405 515 ---- .0385B ---- .0385B .0375 -.0005 .0380 10 520 ---- ---- ---- ---- .0345 -.0010 .0355 10 525 ---- ---- ---- ---- .0325 -.0005 .0330 530 ---- ---- ---- ---- .0305 -.0005 .0310 535 ---- ---- ---- ---- .0285 -.0005 .0290 540 ---- ---- ---- ---- .0265 -.0010 .0275 27 545 ---- ---- ---- ---- .0250 -.0005 .0255 550 ---- ---- ---- ---- .0235 -.0005 .0240 40 555 ---- ---- .0225A .0225A .0220 -.0010 .0230 10 560 ---- ---- .0210A .0210A .0205 -.0010 .0215 565 ---- ---- ---- ---- .0195 -.0005 .0200 570 ---- ---- ---- ---- .0180 -.0010 .0190 11 575 ---- ---- ---- ---- .0170 -.0010 .0180 580 ---- ---- ---- ---- .0160 -.0010 .0170 600 ---- ---- ---- ---- .0130 -.0010 .0140 625 ---- ---- ---- ---- .0100 -.0010 .0110 650 ---- ---- ---- ---- .0080 -.0005 .0085 675 ---- ---- ---- ---- .0065 -.0005 .0070 700 ---- ---- ---- ---- .0055 -.0005 .0060 725 ---- ---- ---- ---- .0045 -.0005 .0050 750 ---- ---- ---- ---- .0040 UNCH .0040 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0030 -.0005 .0035 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5560 +.0175 3.5385 050 ---- ---- ---- ---- 3.3060 +.0175 3.2885 075 ---- ---- ---- ---- 3.0560 +.0175 3.0385 100 ---- ---- ---- ---- 2.8060 +.0175 2.7885 125 ---- ---- ---- ---- 2.5560 +.0175 2.5385 150 ---- ---- ---- ---- 2.3060 +.0175 2.2885 175 ---- ---- ---- ---- 2.0560 +.0175 2.0385 200 ---- ---- ---- ---- 1.8060 +.0175 1.7885 220 ---- ---- ---- ---- 1.6065 +.0175 1.5890 225 ---- ---- ---- ---- 1.5575 +.0180 1.5395 230 ---- ---- ---- ---- 1.5085 +.0180 1.4905 235 ---- ---- ---- ---- 1.4595 +.0175 1.4420 240 ---- 1.4335B 1.3810A 1.3810A 1.4115 +.0180 1.3935 245 ---- ---- ---- ---- 1.3635 +.0180 1.3455 250 ---- 1.3370B 1.2850A 1.2850A 1.3155 +.0180 1.2975 255 ---- ---- ---- ---- 1.2680 +.0175 1.2505 260 ---- 1.2420B 1.1910A 1.1910A 1.2210 +.0175 1.2035 265 ---- ---- ---- ---- 1.1745 +.0175 1.1570 270 ---- 1.1485B 1.0985A 1.0985A 1.1285 +.0175 1.1110 275 ---- ---- ---- ---- 1.0830 +.0175 1.0655 280 ---- 1.0575B 1.0090A 1.0090A 1.0380 +.0175 1.0205 285 ---- ---- ---- ---- .9935 +.0175 .9760 290 ---- .9685B .9220A .9220A .9495 +.0170 .9325 295 ---- ---- ---- ---- .9065 +.0170 .8895 300 ---- .8830B .8385A .8385A .8645 +.0170 .8475 305 ---- ---- ---- ---- .8230 +.0170 .8060 310 ---- .8005B .7590A .7590A .7825 +.0165 .7660 315 ---- ---- ---- ---- .7425 +.0160 .7265 320 ---- .7215B .6835A .6835A .7040 +.0160 .6880 325 ---- ---- ---- ---- .6665 +.0155 .6510 330 ---- .6465B .6125A .6125A .6300 +.0155 .6145 335 ---- .6105B .5785A .5785A .5950 +.0150 .5800 340 ---- .5755B .5455A .5455A .5610 +.0145 .5465 345 ---- .5420B ---- .5420B .5280 +.0140 .5140 350 ---- .5095B ---- .5095B .4965 +.0135 .4830 30 355 ---- .4785B ---- .4785B .4665 +.0130 .4535 360 ---- .4485B ---- .4485B .4375 +.0120 .4255 5 365 ---- .4195B ---- .4195B .4105 +.0120 .3985 370 ---- .3960B ---- .3950B .3840 +.0110 .3730 375 ---- .3705B ---- .3690B .3595 +.0105 .3490 380 ---- .3465B ---- .3455B .3360 +.0100 .3260 11 385 ---- .3235B ---- .3225B .3135 +.0090 .3045 1 3 390 ---- .3020B ---- .3010B .2925 +.0085 .2840 1 395 ---- .2815B .2415A .2415A .2730 +.0085 .2645 400 ---- .2625B .2250A .2250A .2545 +.0080 .2465 65 405 ---- .2450B .2095A .2095A .2370 +.0070 .2300 410 ---- .2280B .1955A .1955A .2205 +.0065 .2140 415 ---- .2120B .1820A .1820A .2055 +.0060 .1995 420 ---- .1970B .1695A .1695A .1910 +.0055 .1855 425 ---- .1835B .1575A .1575A .1780 +.0050 .1730 430 ---- .1705B .1470A .1470A .1655 +.0045 .1610 435 ---- .1585B .1370A .1370A .1540 +.0040 .1500 440 ---- .1475B .1275A .1275A .1435 +.0040 .1395 445 ---- .1370B .1190A .1190A .1335 +.0035 .1300 450 ---- .1275B .1130A .1130A .1240 +.0030 .1210 50 455 ---- .1185B ---- .1185B .1155 +.0025 .1130 460 ---- .1105B ---- .1105B .1080 +.0025 .1055 465 ---- .1030B ---- .1030B .1005 +.0020 .0985 470 ---- .0960B ---- .0960B .0935 +.0015 .0920 475 ---- .0895B ---- .0890B .0875 +.0015 .0860 10 480 ---- .0830B ---- .0830B .0815 +.0010 .0805 485 ---- .0775B ---- .0775B .0760 +.0010 .0750 490 ---- .0725B ---- .0725B .0715 +.0010 .0705 495 ---- .0675B ---- .0675B .0665 +.0005 .0660 500 ---- .0630B ---- .0630B .0625 +.0005 .0620 11 505 ---- .0590B ---- .0590B .0585 UNCH .0585 510 ---- ---- ---- ---- .0550 UNCH .0550 515 ---- ---- ---- ---- .0515 UNCH .0515 520 ---- ---- ---- ---- .0485 UNCH .0485 50 525 ---- ---- ---- ---- .0455 UNCH .0455 530 ---- ---- ---- ---- .0425 -.0005 .0430 535 ---- ---- ---- ---- .0400 -.0010 .0410 4 540 ---- ---- ---- ---- .0380 -.0005 .0385 545 ---- ---- ---- ---- .0355 -.0010 .0365 550 ---- ---- ---- ---- .0335 -.0010 .0345 1 555 ---- ---- ---- ---- .0320 -.0005 .0325 6 560 ---- ---- ---- ---- .0300 -.0010 .0310 10 565 ---- ---- ---- ---- .0285 -.0010 .0295 570 ---- ---- ---- ---- .0270 -.0010 .0280 575 ---- ---- ---- ---- .0255 -.0010 .0265 580 ---- ---- ---- ---- .0240 -.0010 .0250 600 ---- ---- ---- ---- .0195 -.0010 .0205 625 ---- ---- ---- ---- .0150 -.0015 .0165 650 ---- ---- ---- ---- .0120 -.0015 .0135 675 ---- ---- ---- ---- .0100 -.0010 .0110 700 ---- ---- ---- ---- .0080 -.0015 .0095 725 ---- ---- ---- ---- .0065 -.0015 .0080 750 ---- ---- ---- ---- .0055 -.0015 .0070 775 ---- ---- ---- ---- .0050 -.0010 .0060 800 ---- ---- ---- ---- .0040 -.0015 .0055 825 ---- ---- ---- ---- .0035 -.0015 .0050 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5555 +.0170 3.5385 050 ---- ---- ---- ---- 3.3055 +.0170 3.2885 075 ---- ---- ---- ---- 3.0555 +.0170 3.0385 100 ---- ---- ---- ---- 2.8055 +.0170 2.7885 125 ---- ---- ---- ---- 2.5555 +.0170 2.5385 150 ---- ---- ---- ---- 2.3055 +.0170 2.2885 175 ---- ---- ---- ---- 2.0555 +.0170 2.0385 200 ---- ---- ---- ---- 1.8055 +.0170 1.7885 220 ---- ---- ---- ---- 1.6065 +.0170 1.5895 225 ---- ---- ---- ---- 1.5575 +.0170 1.5405 230 ---- ---- ---- ---- 1.5085 +.0170 1.4915 235 ---- ---- ---- ---- 1.4600 +.0170 1.4430 240 ---- 1.4320B 1.3835A 1.3835A 1.4120 +.0170 1.3950 245 ---- ---- ---- ---- 1.3640 +.0170 1.3470 250 ---- 1.3360B 1.2885A 1.2885A 1.3165 +.0170 1.2995 255 ---- ---- ---- ---- 1.2690 +.0165 1.2525 260 ---- 1.2420B 1.1960A 1.1960A 1.2225 +.0165 1.2060 265 ---- ---- ---- ---- 1.1765 +.0170 1.1595 270 ---- 1.1500B 1.1055A 1.1055A 1.1305 +.0160 1.1145 275 ---- ---- ---- ---- 1.0855 +.0160 1.0695 280 ---- 1.0610B 1.0180A 1.0180A 1.0415 +.0160 1.0255 285 ---- ---- ---- ---- .9980 +.0160 .9820 290 ---- .9745B .9330A .9330A .9555 +.0160 .9395 295 ---- ---- ---- ---- .9140 +.0160 .8980 300 ---- .8910B .8525A .8525A .8730 +.0155 .8575 305 ---- ---- ---- ---- .8330 +.0150 .8180 310 ---- .8105B .7755A .7755A .7940 +.0145 .7795 315 ---- ---- ---- ---- .7560 +.0145 .7415 320 ---- .7335B .7020A .7020A .7190 +.0140 .7050 325 ---- ---- ---- ---- .6830 +.0135 .6695 330 ---- .6605B .6330A .6330A .6480 +.0130 .6350 335 ---- .6255B .5995A .5995A .6140 +.0125 .6015 340 ---- .5915B .5675A .5675A .5810 +.0125 .5685 345 ---- .5585B .5365A .5365A .5485 +.0115 .5370 350 ---- .5265B ---- .5265B .5175 +.0105 .5070 10 355 ---- .4960B ---- .4960B .4880 +.0105 .4775 360 ---- .4670B ---- .4670B .4590 +.0095 .4495 365 ---- .4385B ---- .4385B .4315 +.0090 .4225 370 ---- .4120B ---- .4120B .4050 +.0080 .3970 375 ---- .3860B ---- .3860B .3800 +.0075 .3725 380 ---- .3620B ---- .3620B .3565 +.0070 .3495 385 ---- .3390B ---- .3390B .3340 +.0060 .3280 390 ---- .3170B ---- .3170B .3130 +.0060 .3070 395 ---- .3035B ---- .3035B .2935 +.0055 .2880 400 ---- .2840B ---- .2840B .2745 +.0050 .2695 4 405 ---- .2660B ---- .2660B .2575 +.0050 .2525 410 ---- .2490B ---- .2490B .2410 +.0045 .2365 415 ---- .2325B ---- .2325B .2255 +.0040 .2215 420 ---- .2175B ---- .2175B .2110 +.0035 .2075 1 425 ---- .2030B ---- .2030B .1980 +.0035 .1945 430 ---- .1900B ---- .1900B .1855 +.0035 .1820 435 ---- .1775B ---- .1775B .1735 +.0030 .1705 440 ---- .1655B ---- .1655B .1625 +.0025 .1600 445 ---- .1545B ---- .1545B .1525 +.0025 .1500 450 ---- .1445B ---- .1445B .1430 +.0025 .1405 455 ---- .1350B ---- .1350B .1340 +.0020 .1320 460 ---- .1260B ---- ---- .1255 +.0015 .1240 465 ---- .1180B ---- ---- .1180 +.0015 .1165 470 ---- .1100B ---- ---- .1105 +.0010 .1095 475 ---- .1030B ---- ---- .1035 +.0010 .1025 480 ---- ---- ---- ---- .0970 +.0005 .0965 485 ---- ---- ---- ---- .0915 +.0010 .0905 490 ---- ---- ---- ---- .0855 UNCH .0855 495 ---- ---- ---- ---- .0805 UNCH .0805 500 ---- ---- ---- ---- .0755 UNCH .0755 505 ---- ---- ---- ---- .0710 UNCH .0710 510 ---- ---- ---- ---- .0670 UNCH .0670 515 ---- ---- ---- ---- .0630 -.0005 .0635 520 ---- ---- ---- ---- .0595 UNCH .0595 525 ---- ---- ---- ---- .0560 -.0005 .0565 530 ---- ---- ---- ---- .0525 -.0005 .0530 535 ---- ---- ---- ---- .0495 -.0010 .0505 540 ---- ---- ---- ---- .0470 -.0005 .0475 545 ---- ---- ---- ---- .0440 -.0010 .0450 550 ---- ---- ---- ---- .0420 -.0005 .0425 555 ---- ---- ---- ---- .0395 -.0010 .0405 560 ---- ---- ---- ---- .0375 -.0005 .0380 565 ---- ---- ---- ---- .0355 -.0010 .0365 570 ---- ---- ---- ---- .0335 -.0010 .0345 575 ---- ---- ---- ---- .0320 -.0005 .0325 580 ---- ---- ---- ---- .0300 -.0010 .0310 600 ---- ---- ---- ---- .0245 -.0010 .0255 625 ---- ---- ---- ---- .0195 -.0010 .0205 650 ---- ---- ---- ---- .0155 -.0010 .0165 675 ---- ---- ---- ---- .0130 -.0005 .0135 700 ---- ---- ---- ---- .0105 -.0010 .0115 725 ---- ---- ---- ---- .0090 -.0005 .0095 750 ---- ---- ---- ---- .0080 UNCH .0080 775 ---- ---- ---- ---- .0070 UNCH .0070 800 ---- ---- ---- ---- .0060 -.0005 .0065 825 ---- ---- ---- ---- .0055 UNCH .0055 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5555 +.0170 3.5385 050 ---- ---- ---- ---- 3.3055 +.0170 3.2885 075 ---- ---- ---- ---- 3.0555 +.0170 3.0385 100 ---- ---- ---- ---- 2.8055 +.0170 2.7885 125 ---- ---- ---- ---- 2.5555 +.0170 2.5385 150 ---- ---- ---- ---- 2.3055 +.0170 2.2885 175 ---- ---- ---- ---- 2.0555 +.0170 2.0385 200 ---- ---- ---- ---- 1.8055 +.0170 1.7885 220 ---- ---- ---- ---- 1.6075 +.0165 1.5910 225 ---- ---- ---- ---- 1.5590 +.0165 1.5425 230 ---- ---- ---- ---- 1.5105 +.0160 1.4945 235 ---- ---- ---- ---- 1.4630 +.0165 1.4465 240 ---- ---- ---- ---- 1.4150 +.0155 1.3995 245 ---- ---- ---- ---- 1.3680 +.0160 1.3520 250 ---- ---- ---- ---- 1.3210 +.0155 1.3055 255 ---- ---- ---- ---- 1.2750 +.0155 1.2595 260 ---- ---- ---- ---- 1.2290 +.0155 1.2135 265 ---- ---- ---- ---- 1.1835 +.0150 1.1685 270 ---- ---- ---- ---- 1.1390 +.0150 1.1240 275 ---- ---- ---- ---- 1.0945 +.0145 1.0800 280 ---- ---- ---- ---- 1.0510 +.0145 1.0365 285 ---- ---- ---- ---- 1.0085 +.0145 .9940 290 ---- ---- ---- ---- .9660 +.0140 .9520 295 ---- ---- ---- ---- .9250 +.0140 .9110 300 ---- ---- ---- ---- .8845 +.0135 .8710 305 ---- ---- ---- ---- .8450 +.0135 .8315 310 ---- ---- ---- ---- .8060 +.0130 .7930 315 ---- ---- ---- ---- .7685 +.0130 .7555 320 ---- ---- ---- ---- .7315 +.0120 .7195 325 ---- ---- ---- ---- .6960 +.0120 .6840 330 ---- ---- ---- ---- .6615 +.0120 .6495 335 ---- ---- ---- ---- .6280 +.0115 .6165 340 ---- ---- ---- ---- .5955 +.0110 .5845 345 ---- ---- ---- ---- .5645 +.0110 .5535 350 ---- ---- ---- ---- .5340 +.0100 .5240 355 ---- ---- ---- ---- .5055 +.0105 .4950 360 ---- ---- ---- ---- .4775 +.0095 .4680 365 ---- ---- ---- ---- .4510 +.0095 .4415 370 ---- ---- ---- ---- .4255 +.0090 .4165 375 ---- ---- ---- ---- .4015 +.0085 .3930 380 ---- ---- ---- ---- .3785 +.0085 .3700 385 ---- ---- ---- ---- .3565 +.0080 .3485 390 ---- ---- ---- ---- .3355 +.0075 .3280 395 ---- ---- ---- ---- .3155 +.0070 .3085 400 ---- ---- ---- ---- .2970 +.0070 .2900 405 ---- ---- ---- ---- .2795 +.0070 .2725 410 ---- ---- ---- ---- .2625 +.0065 .2560 415 ---- ---- ---- ---- .2465 +.0060 .2405 420 ---- ---- ---- ---- .2315 +.0055 .2260 425 ---- ---- ---- ---- .2175 +.0055 .2120 430 ---- ---- ---- ---- .2045 +.0055 .1990 435 ---- ---- ---- ---- .1920 +.0050 .1870 440 ---- ---- ---- ---- .1805 +.0050 .1755 445 ---- ---- ---- ---- .1695 +.0045 .1650 450 ---- ---- ---- ---- .1590 +.0045 .1545 455 ---- ---- ---- ---- .1495 +.0045 .1450 460 ---- ---- ---- ---- .1400 +.0035 .1365 465 ---- ---- ---- ---- .1315 +.0035 .1280 470 ---- ---- ---- ---- .1235 +.0035 .1200 475 ---- ---- ---- ---- .1160 +.0030 .1130 480 ---- ---- ---- ---- .1090 +.0030 .1060 485 ---- ---- ---- ---- .1025 +.0030 .0995 490 ---- ---- ---- ---- .0960 +.0025 .0935 495 ---- ---- ---- ---- .0905 +.0025 .0880 500 ---- ---- ---- ---- .0850 +.0025 .0825 505 ---- ---- ---- ---- .0800 +.0025 .0775 510 ---- ---- ---- ---- .0750 +.0020 .0730 515 ---- ---- ---- ---- .0705 +.0020 .0685 520 ---- ---- ---- ---- .0665 +.0020 .0645 525 ---- ---- ---- ---- .0625 +.0020 .0605 530 ---- ---- ---- ---- .0590 +.0020 .0570 535 ---- ---- ---- ---- .0555 +.0015 .0540 540 ---- ---- ---- ---- .0525 +.0015 .0510 545 ---- ---- ---- ---- .0495 +.0015 .0480 550 ---- ---- ---- ---- .0465 +.0015 .0450 555 ---- ---- ---- ---- .0440 +.0015 .0425 560 ---- ---- ---- ---- .0415 +.0015 .0400 565 ---- ---- ---- ---- .0390 +.0010 .0380 570 ---- ---- ---- ---- .0370 +.0010 .0360 575 ---- ---- ---- ---- .0350 +.0010 .0340 580 ---- ---- ---- ---- .0330 +.0010 .0320 600 ---- ---- ---- ---- .0270 +.0010 .0260 625 ---- ---- ---- ---- .0205 +.0005 .0200 650 ---- ---- ---- ---- .0165 +.0005 .0160 675 ---- ---- ---- ---- .0130 +.0005 .0125 700 ---- ---- ---- ---- .0105 +.0005 .0100 725 ---- ---- ---- ---- .0085 UNCH .0085 750 ---- ---- ---- ---- .0070 UNCH .0070 775 ---- ---- ---- ---- .0060 UNCH .0060 800 ---- ---- ---- ---- .0050 UNCH .0050 825 ---- ---- ---- ---- .0045 UNCH .0045 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5520 +.0170 3.5350 050 ---- ---- ---- ---- 3.3020 +.0170 3.2850 075 ---- ---- ---- ---- 3.0520 +.0170 3.0350 100 ---- ---- ---- ---- 2.8020 +.0170 2.7850 125 ---- ---- ---- ---- 2.5520 +.0170 2.5350 150 ---- ---- ---- ---- 2.3020 +.0170 2.2850 175 ---- ---- ---- ---- 2.0520 +.0170 2.0350 200 ---- ---- ---- ---- 1.8025 +.0170 1.7855 220 ---- ---- ---- ---- 1.6070 +.0165 1.5905 225 ---- ---- ---- ---- 1.5585 +.0160 1.5425 230 ---- ---- ---- ---- 1.5110 +.0160 1.4950 235 ---- ---- ---- ---- 1.4635 +.0155 1.4480 240 ---- ---- ---- ---- 1.4170 +.0160 1.4010 245 ---- ---- ---- ---- 1.3700 +.0155 1.3545 250 ---- ---- ---- ---- 1.3240 +.0155 1.3085 255 ---- ---- ---- ---- 1.2785 +.0155 1.2630 260 ---- ---- ---- ---- 1.2335 +.0155 1.2180 265 ---- ---- ---- ---- 1.1885 +.0145 1.1740 270 ---- ---- ---- ---- 1.1445 +.0145 1.1300 275 ---- ---- ---- ---- 1.1010 +.0145 1.0865 280 ---- ---- ---- ---- 1.0585 +.0145 1.0440 285 ---- ---- ---- ---- 1.0165 +.0140 1.0025 290 ---- ---- ---- ---- .9750 +.0135 .9615 295 ---- ---- ---- ---- .9345 +.0135 .9210 300 ---- ---- ---- ---- .8950 +.0135 .8815 305 ---- ---- ---- ---- .8565 +.0135 .8430 310 ---- ---- ---- ---- .8185 +.0130 .8055 315 ---- ---- ---- ---- .7815 +.0125 .7690 320 ---- ---- ---- ---- .7455 +.0120 .7335 325 ---- ---- ---- ---- .7105 +.0120 .6985 330 ---- ---- ---- ---- .6765 +.0115 .6650 335 ---- ---- ---- ---- .6435 +.0110 .6325 340 ---- ---- ---- ---- .6120 +.0115 .6005 345 ---- ---- ---- ---- .5810 +.0110 .5700 350 ---- ---- ---- ---- .5510 +.0100 .5410 355 ---- ---- ---- ---- .5225 +.0100 .5125 360 ---- ---- ---- ---- .4950 +.0100 .4850 365 ---- ---- ---- ---- .4685 +.0095 .4590 370 ---- ---- ---- ---- .4430 +.0090 .4340 375 ---- ---- ---- ---- .4190 +.0090 .4100 380 ---- ---- ---- ---- .3955 +.0080 .3875 385 ---- ---- ---- ---- .3735 +.0080 .3655 390 ---- ---- ---- ---- .3525 +.0075 .3450 395 ---- ---- ---- ---- .3325 +.0075 .3250 400 ---- ---- ---- ---- .3135 +.0070 .3065 405 ---- ---- ---- ---- .2955 +.0065 .2890 410 ---- ---- ---- ---- .2785 +.0065 .2720 415 ---- ---- ---- ---- .2625 +.0060 .2565 420 ---- ---- ---- ---- .2475 +.0060 .2415 425 ---- ---- ---- ---- .2330 +.0055 .2275 430 ---- ---- ---- ---- .2195 +.0055 .2140 435 ---- ---- ---- ---- .2070 +.0055 .2015 440 ---- ---- ---- ---- .1950 +.0050 .1900 445 ---- ---- ---- ---- .1835 +.0045 .1790 450 ---- ---- ---- ---- .1730 +.0045 .1685 1 455 ---- ---- ---- ---- .1630 +.0040 .1590 460 ---- ---- ---- ---- .1535 +.0040 .1495 465 ---- ---- ---- ---- .1450 +.0040 .1410 470 ---- ---- ---- ---- .1365 +.0035 .1330 475 ---- ---- ---- ---- .1290 +.0035 .1255 480 ---- ---- ---- ---- .1220 +.0035 .1185 485 ---- ---- ---- ---- .1150 +.0030 .1120 490 ---- ---- ---- ---- .1085 +.0030 .1055 495 ---- ---- ---- ---- .1025 +.0025 .1000 500 ---- ---- ---- ---- .0970 +.0025 .0945 505 ---- ---- ---- ---- .0920 +.0025 .0895 510 ---- ---- ---- ---- .0870 +.0025 .0845 515 ---- ---- ---- ---- .0825 +.0025 .0800 520 ---- ---- ---- ---- .0780 +.0020 .0760 525 ---- ---- ---- ---- .0740 +.0020 .0720 530 ---- ---- ---- ---- .0700 +.0020 .0680 535 ---- ---- ---- ---- .0665 +.0020 .0645 540 ---- ---- ---- ---- .0630 +.0015 .0615 545 ---- ---- ---- ---- .0600 +.0015 .0585 550 ---- ---- ---- ---- .0570 +.0015 .0555 555 ---- ---- ---- ---- .0545 +.0020 .0525 560 ---- ---- ---- ---- .0515 +.0015 .0500 565 ---- ---- ---- ---- .0490 +.0010 .0480 570 ---- ---- ---- ---- .0470 +.0015 .0455 575 ---- ---- ---- ---- .0450 +.0015 .0435 580 ---- ---- ---- ---- .0425 +.0010 .0415 600 ---- ---- ---- ---- .0355 +.0010 .0345 625 ---- ---- ---- ---- .0290 +.0010 .0280 650 ---- ---- ---- ---- .0235 +.0005 .0230 675 ---- ---- ---- ---- .0195 +.0005 .0190 700 ---- ---- ---- ---- .0165 +.0005 .0160 725 ---- ---- ---- ---- .0140 +.0005 .0135 750 ---- ---- ---- ---- .0120 +.0005 .0115 775 ---- ---- ---- ---- .0105 +.0005 .0100 800 ---- ---- ---- ---- .0090 UNCH .0090 825 ---- ---- ---- ---- .0080 UNCH .0080 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5520 +.0170 3.5350 050 ---- ---- ---- ---- 3.3020 +.0170 3.2850 075 ---- ---- ---- ---- 3.0520 +.0170 3.0350 100 ---- ---- ---- ---- 2.8020 +.0170 2.7850 125 ---- ---- ---- ---- 2.5520 +.0170 2.5350 150 ---- ---- ---- ---- 2.3020 +.0170 2.2850 175 ---- ---- ---- ---- 2.0520 +.0170 2.0350 200 ---- ---- ---- ---- 1.8030 +.0165 1.7865 220 ---- ---- ---- ---- 1.6105 +.0160 1.5945 225 ---- ---- ---- ---- 1.5630 +.0155 1.5475 230 ---- ---- ---- ---- 1.5165 +.0160 1.5005 235 ---- ---- ---- ---- 1.4700 +.0155 1.4545 240 ---- ---- ---- ---- 1.4240 +.0155 1.4085 245 ---- ---- ---- ---- 1.3785 +.0155 1.3630 250 ---- ---- ---- ---- 1.3335 +.0155 1.3180 255 ---- ---- ---- ---- 1.2885 +.0150 1.2735 260 ---- ---- ---- ---- 1.2445 +.0150 1.2295 265 ---- ---- ---- ---- 1.2010 +.0150 1.1860 270 ---- ---- ---- ---- 1.1575 +.0145 1.1430 275 ---- ---- ---- ---- 1.1150 +.0140 1.1010 280 ---- ---- ---- ---- 1.0730 +.0140 1.0590 285 ---- ---- ---- ---- 1.0315 +.0135 1.0180 290 ---- ---- ---- ---- .9910 +.0135 .9775 295 ---- ---- ---- ---- .9510 +.0135 .9375 300 ---- ---- ---- ---- .9115 +.0130 .8985 305 ---- ---- ---- ---- .8730 +.0125 .8605 310 ---- ---- ---- ---- .8355 +.0125 .8230 315 ---- ---- ---- ---- .7990 +.0125 .7865 320 ---- ---- ---- ---- .7630 +.0120 .7510 325 ---- ---- ---- ---- .7280 +.0120 .7160 330 ---- ---- ---- ---- .6940 +.0115 .6825 335 ---- ---- ---- ---- .6610 +.0110 .6500 340 ---- ---- ---- ---- .6295 +.0110 .6185 345 ---- ---- ---- ---- .5990 +.0110 .5880 350 ---- ---- ---- ---- .5690 +.0100 .5590 355 ---- ---- ---- ---- .5410 +.0105 .5305 360 ---- ---- ---- ---- .5135 +.0100 .5035 365 ---- ---- ---- ---- .4870 +.0090 .4780 370 ---- ---- ---- ---- .4620 +.0090 .4530 375 ---- ---- ---- ---- .4380 +.0085 .4295 380 ---- ---- ---- ---- .4150 +.0085 .4065 385 ---- ---- ---- ---- .3935 +.0085 .3850 390 ---- ---- ---- ---- .3725 +.0080 .3645 395 ---- ---- ---- ---- .3525 +.0075 .3450 400 ---- ---- ---- ---- .3335 +.0070 .3265 405 ---- ---- ---- ---- .3155 +.0070 .3085 410 ---- ---- ---- ---- .2985 +.0065 .2920 415 ---- ---- ---- ---- .2825 +.0065 .2760 420 ---- ---- ---- ---- .2670 +.0060 .2610 425 ---- ---- ---- ---- .2525 +.0055 .2470 430 ---- ---- ---- ---- .2390 +.0055 .2335 435 ---- ---- ---- ---- .2260 +.0055 .2205 440 ---- ---- ---- ---- .2135 +.0050 .2085 445 ---- ---- ---- ---- .2020 +.0045 .1975 450 ---- ---- ---- ---- .1915 +.0050 .1865 455 ---- ---- ---- ---- .1810 +.0045 .1765 460 ---- ---- ---- ---- .1710 +.0040 .1670 465 ---- ---- ---- ---- .1620 +.0040 .1580 470 ---- ---- ---- ---- .1535 +.0040 .1495 475 ---- ---- ---- ---- .1450 +.0035 .1415 480 ---- ---- ---- ---- .1375 +.0035 .1340 485 ---- ---- ---- ---- .1300 +.0030 .1270 490 ---- ---- ---- ---- .1230 +.0030 .1200 495 ---- ---- ---- ---- .1165 +.0030 .1135 500 ---- ---- ---- ---- .1105 +.0030 .1075 505 ---- ---- ---- ---- .1045 +.0025 .1020 510 ---- ---- ---- ---- .0990 +.0025 .0965 515 ---- ---- ---- ---- .0940 +.0025 .0915 520 ---- ---- ---- ---- .0890 +.0025 .0865 525 ---- ---- ---- ---- .0845 +.0025 .0820 530 ---- ---- ---- ---- .0800 +.0020 .0780 535 ---- ---- ---- ---- .0760 +.0020 .0740 540 ---- ---- ---- ---- .0720 +.0020 .0700 545 ---- ---- ---- ---- .0685 +.0020 .0665 550 ---- ---- ---- ---- .0650 +.0020 .0630 555 ---- ---- ---- ---- .0615 +.0015 .0600 560 ---- ---- ---- ---- .0585 +.0015 .0570 565 ---- ---- ---- ---- .0555 +.0015 .0540 570 ---- ---- ---- ---- .0525 +.0010 .0515 575 ---- ---- ---- ---- .0500 +.0015 .0485 580 ---- ---- ---- ---- .0475 +.0010 .0465 600 ---- ---- ---- ---- .0390 +.0010 .0380 625 ---- ---- ---- ---- .0305 +.0010 .0295 650 ---- ---- ---- ---- .0240 +.0005 .0235 675 ---- ---- ---- ---- .0195 +.0010 .0185 700 ---- ---- ---- ---- .0155 +.0005 .0150 725 ---- ---- ---- ---- .0125 +.0005 .0120 750 ---- ---- ---- ---- .0100 UNCH .0100 775 ---- ---- ---- ---- .0085 +.0005 .0080 800 ---- ---- ---- ---- .0070 UNCH .0070 825 ---- ---- ---- ---- .0060 +.0005 .0055 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5520 +.0170 3.5350 050 ---- ---- ---- ---- 3.3020 +.0170 3.2850 075 ---- ---- ---- ---- 3.0520 +.0170 3.0350 100 ---- ---- ---- ---- 2.8020 +.0170 2.7850 125 ---- ---- ---- ---- 2.5520 +.0170 2.5350 150 ---- ---- ---- ---- 2.3020 +.0170 2.2850 175 ---- ---- ---- ---- 2.0520 +.0170 2.0350 200 ---- ---- ---- ---- 1.8035 +.0165 1.7870 220 ---- ---- ---- ---- 1.6110 +.0160 1.5950 225 ---- ---- ---- ---- 1.5640 +.0160 1.5480 230 ---- ---- ---- ---- 1.5175 +.0160 1.5015 235 ---- ---- ---- ---- 1.4710 +.0155 1.4555 240 ---- ---- ---- ---- 1.4255 +.0155 1.4100 245 ---- ---- ---- ---- 1.3800 +.0150 1.3650 250 ---- ---- ---- ---- 1.3350 +.0150 1.3200 255 ---- ---- ---- ---- 1.2910 +.0150 1.2760 260 ---- ---- ---- ---- 1.2470 +.0150 1.2320 265 ---- ---- ---- ---- 1.2035 +.0145 1.1890 270 ---- ---- ---- ---- 1.1610 +.0145 1.1465 275 ---- ---- ---- ---- 1.1185 +.0140 1.1045 280 ---- ---- ---- ---- 1.0770 +.0140 1.0630 285 ---- ---- ---- ---- 1.0360 +.0135 1.0225 290 ---- ---- ---- ---- .9955 +.0135 .9820 295 ---- ---- ---- ---- .9560 +.0130 .9430 300 ---- ---- ---- ---- .9175 +.0130 .9045 305 ---- ---- ---- ---- .8795 +.0125 .8670 310 ---- ---- ---- ---- .8425 +.0125 .8300 315 ---- ---- ---- ---- .8065 +.0120 .7945 320 ---- ---- ---- ---- .7715 +.0120 .7595 325 ---- ---- ---- ---- .7375 +.0115 .7260 330 ---- ---- ---- ---- .7045 +.0115 .6930 335 ---- ---- ---- ---- .6730 +.0115 .6615 340 ---- ---- ---- ---- .6425 +.0110 .6315 345 ---- ---- ---- ---- .6125 +.0105 .6020 350 ---- ---- ---- ---- .5845 +.0105 .5740 5 355 ---- ---- ---- ---- .5570 +.0100 .5470 360 ---- ---- ---- ---- .5305 +.0095 .5210 365 ---- ---- ---- ---- .5055 +.0095 .4960 370 ---- ---- ---- ---- .4815 +.0095 .4720 375 ---- ---- ---- ---- .4580 +.0085 .4495 380 ---- ---- ---- ---- .4360 +.0085 .4275 385 ---- ---- ---- ---- .4145 +.0085 .4060 390 ---- ---- ---- ---- .3940 +.0080 .3860 395 ---- ---- ---- ---- .3745 +.0075 .3670 400 ---- ---- ---- ---- .3560 +.0075 .3485 405 ---- ---- ---- ---- .3380 +.0070 .3310 410 ---- ---- ---- ---- .3210 +.0070 .3140 415 ---- ---- ---- ---- .3050 +.0070 .2980 420 ---- ---- ---- ---- .2895 +.0065 .2830 425 ---- ---- ---- ---- .2745 +.0060 .2685 430 ---- ---- ---- ---- .2610 +.0060 .2550 435 ---- ---- ---- ---- .2475 +.0055 .2420 440 ---- ---- ---- ---- .2350 +.0055 .2295 445 ---- ---- ---- ---- .2230 +.0050 .2180 450 ---- ---- ---- ---- .2115 +.0045 .2070 455 ---- ---- ---- ---- .2010 +.0050 .1960 460 ---- ---- ---- ---- .1910 +.0045 .1865 465 ---- ---- ---- ---- .1810 +.0040 .1770 1 470 ---- ---- ---- ---- .1720 +.0040 .1680 475 ---- ---- ---- ---- .1635 +.0040 .1595 480 ---- ---- ---- ---- .1555 +.0040 .1515 485 ---- ---- ---- ---- .1475 +.0035 .1440 490 ---- ---- ---- ---- .1405 +.0035 .1370 495 ---- ---- ---- ---- .1335 +.0035 .1300 500 ---- ---- ---- ---- .1270 +.0035 .1235 505 ---- ---- ---- ---- .1205 +.0030 .1175 510 ---- ---- ---- ---- .1150 +.0030 .1120 515 ---- ---- ---- ---- .1095 +.0030 .1065 520 ---- ---- ---- ---- .1040 +.0025 .1015 525 ---- ---- ---- ---- .0995 +.0025 .0970 530 ---- ---- ---- ---- .0945 +.0020 .0925 535 ---- ---- ---- ---- .0905 +.0025 .0880 540 ---- ---- ---- ---- .0860 +.0020 .0840 545 ---- ---- ---- ---- .0825 +.0025 .0800 550 ---- ---- ---- ---- .0785 +.0020 .0765 555 ---- ---- ---- ---- .0750 +.0020 .0730 560 ---- ---- ---- ---- .0720 +.0020 .0700 565 ---- ---- ---- ---- .0690 +.0020 .0670 570 ---- ---- ---- ---- .0660 +.0020 .0640 575 ---- ---- ---- ---- .0630 +.0015 .0615 580 ---- ---- ---- ---- .0605 +.0015 .0590 600 ---- ---- ---- ---- .0515 +.0015 .0500 625 ---- ---- ---- ---- .0425 +.0015 .0410 650 ---- ---- ---- ---- .0355 +.0010 .0345 675 ---- ---- ---- ---- .0300 +.0005 .0295 700 ---- ---- ---- ---- .0260 +.0010 .0250 2 725 ---- ---- ---- ---- .0225 +.0005 .0220 750 ---- ---- ---- ---- .0200 +.0005 .0195 775 ---- ---- ---- ---- .0175 +.0005 .0170 800 ---- ---- ---- ---- .0160 +.0005 .0155 825 ---- ---- ---- ---- .0140 UNCH .0140 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5460 +.0160 3.5300 050 ---- ---- ---- ---- 3.2960 +.0160 3.2800 075 ---- ---- ---- ---- 3.0460 +.0160 3.0300 100 ---- ---- ---- ---- 2.7960 +.0160 2.7800 125 ---- ---- ---- ---- 2.5460 +.0160 2.5300 150 ---- ---- ---- ---- 2.2960 +.0160 2.2800 175 ---- ---- ---- ---- 2.0460 +.0160 2.0300 200 ---- ---- ---- ---- 1.7990 +.0155 1.7835 220 ---- ---- ---- ---- 1.6090 +.0150 1.5940 225 ---- ---- ---- ---- 1.5625 +.0150 1.5475 230 ---- ---- ---- ---- 1.5160 +.0145 1.5015 235 ---- ---- ---- ---- 1.4705 +.0145 1.4560 240 ---- ---- ---- ---- 1.4250 +.0140 1.4110 245 ---- ---- ---- ---- 1.3805 +.0140 1.3665 250 ---- ---- ---- ---- 1.3360 +.0140 1.3220 255 ---- ---- ---- ---- 1.2920 +.0135 1.2785 260 ---- ---- ---- ---- 1.2485 +.0135 1.2350 265 ---- ---- ---- ---- 1.2060 +.0135 1.1925 270 ---- ---- ---- ---- 1.1635 +.0130 1.1505 275 ---- ---- ---- ---- 1.1220 +.0130 1.1090 280 ---- ---- ---- ---- 1.0810 +.0130 1.0680 285 ---- ---- ---- ---- 1.0405 +.0130 1.0275 290 ---- ---- ---- ---- 1.0010 +.0125 .9885 295 ---- ---- ---- ---- .9620 +.0125 .9495 300 ---- ---- ---- ---- .9235 +.0120 .9115 305 ---- ---- ---- ---- .8865 +.0120 .8745 310 ---- ---- ---- ---- .8500 +.0115 .8385 315 ---- ---- ---- ---- .8145 +.0115 .8030 320 ---- ---- ---- ---- .7800 +.0110 .7690 325 ---- ---- ---- ---- .7465 +.0105 .7360 330 ---- ---- ---- ---- .7145 +.0110 .7035 335 ---- ---- ---- ---- .6830 +.0105 .6725 340 ---- ---- ---- ---- .6530 +.0100 .6430 345 ---- ---- ---- ---- .6240 +.0100 .6140 350 ---- ---- ---- ---- .5960 +.0095 .5865 15 355 ---- ---- ---- ---- .5690 +.0095 .5595 360 ---- ---- ---- ---- .5430 +.0090 .5340 365 ---- ---- ---- ---- .5180 +.0085 .5095 370 ---- ---- ---- ---- .4945 +.0085 .4860 375 ---- ---- ---- ---- .4715 +.0085 .4630 380 ---- ---- ---- ---- .4495 +.0080 .4415 385 ---- ---- ---- ---- .4285 +.0080 .4205 390 ---- ---- ---- ---- .4080 +.0075 .4005 395 ---- ---- ---- ---- .3885 +.0070 .3815 400 ---- ---- ---- ---- .3700 +.0065 .3635 405 ---- ---- ---- ---- .3525 +.0065 .3460 410 ---- ---- ---- ---- .3355 +.0065 .3290 415 ---- ---- ---- ---- .3195 +.0065 .3130 420 ---- ---- ---- ---- .3040 +.0060 .2980 425 ---- ---- ---- ---- .2895 +.0060 .2835 430 ---- ---- ---- ---- .2755 +.0055 .2700 435 ---- ---- ---- ---- .2620 +.0050 .2570 440 ---- ---- ---- ---- .2495 +.0050 .2445 445 ---- ---- ---- ---- .2375 +.0050 .2325 450 ---- ---- ---- ---- .2260 +.0045 .2215 455 ---- ---- ---- ---- .2150 +.0045 .2105 460 ---- ---- ---- ---- .2050 +.0045 .2005 465 ---- ---- ---- ---- .1950 +.0040 .1910 470 ---- ---- ---- ---- .1855 +.0040 .1815 475 ---- ---- ---- ---- .1770 +.0040 .1730 480 ---- ---- ---- ---- .1685 +.0035 .1650 485 ---- ---- ---- ---- .1605 +.0035 .1570 490 ---- ---- ---- ---- .1530 +.0035 .1495 495 ---- ---- ---- ---- .1460 +.0035 .1425 500 ---- ---- ---- ---- .1390 +.0030 .1360 45 505 ---- ---- ---- ---- .1325 +.0030 .1295 510 ---- ---- ---- ---- .1265 +.0030 .1235 515 ---- ---- ---- ---- .1205 +.0025 .1180 520 ---- ---- ---- ---- .1150 +.0025 .1125 525 ---- ---- ---- ---- .1100 +.0025 .1075 530 ---- ---- ---- ---- .1050 +.0025 .1025 535 ---- ---- ---- ---- .1005 +.0025 .0980 540 ---- ---- ---- ---- .0960 +.0025 .0935 545 ---- ---- ---- ---- .0915 +.0020 .0895 550 ---- ---- ---- ---- .0875 +.0020 .0855 555 ---- ---- ---- ---- .0840 +.0020 .0820 560 ---- ---- ---- ---- .0805 +.0020 .0785 565 ---- ---- ---- ---- .0770 +.0020 .0750 570 ---- ---- ---- ---- .0735 +.0015 .0720 575 ---- ---- ---- ---- .0705 +.0015 .0690 600 ---- ---- ---- ---- .0575 +.0015 .0560 625 ---- ---- ---- ---- .0470 +.0010 .0460 650 ---- ---- ---- ---- .0390 +.0010 .0380 675 ---- ---- ---- ---- .0330 +.0010 .0320 700 ---- ---- ---- ---- .0280 +.0010 .0270 725 ---- ---- ---- ---- .0235 +.0005 .0230 750 ---- ---- ---- ---- .0205 +.0005 .0200 775 ---- ---- ---- ---- .0175 UNCH .0175 800 ---- ---- ---- ---- .0155 +.0005 .0150 825 ---- ---- ---- ---- .0135 UNCH .0135 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5460 +.0160 3.5300 050 ---- ---- ---- ---- 3.2960 +.0160 3.2800 075 ---- ---- ---- ---- 3.0460 +.0160 3.0300 100 ---- ---- ---- ---- 2.7960 +.0160 2.7800 125 ---- ---- ---- ---- 2.5460 +.0160 2.5300 150 ---- ---- ---- ---- 2.2960 +.0160 2.2800 175 ---- ---- ---- ---- 2.0465 +.0160 2.0305 200 ---- ---- ---- ---- 1.8040 +.0150 1.7890 220 ---- ---- ---- ---- 1.6170 +.0145 1.6025 225 ---- ---- ---- ---- 1.5710 +.0145 1.5565 230 ---- ---- ---- ---- 1.5255 +.0145 1.5110 235 ---- ---- ---- ---- 1.4805 +.0145 1.4660 240 ---- ---- ---- ---- 1.4355 +.0140 1.4215 245 ---- ---- ---- ---- 1.3910 +.0135 1.3775 250 ---- ---- ---- ---- 1.3475 +.0140 1.3335 255 ---- ---- ---- ---- 1.3040 +.0135 1.2905 260 ---- ---- ---- ---- 1.2610 +.0135 1.2475 265 ---- ---- ---- ---- 1.2185 +.0135 1.2050 270 ---- ---- ---- ---- 1.1765 +.0130 1.1635 275 ---- ---- ---- ---- 1.1350 +.0130 1.1220 280 ---- ---- ---- ---- 1.0945 +.0130 1.0815 285 ---- ---- ---- ---- 1.0540 +.0125 1.0415 290 ---- ---- ---- ---- 1.0150 +.0125 1.0025 295 ---- ---- ---- ---- .9760 +.0120 .9640 300 ---- ---- ---- ---- .9380 +.0115 .9265 305 ---- ---- ---- ---- .9010 +.0115 .8895 310 ---- ---- ---- ---- .8650 +.0115 .8535 315 ---- ---- ---- ---- .8300 +.0115 .8185 320 ---- ---- ---- ---- .7960 +.0110 .7850 325 ---- ---- ---- ---- .7625 +.0105 .7520 330 ---- ---- ---- ---- .7305 +.0105 .7200 335 ---- ---- ---- ---- .7000 +.0105 .6895 340 ---- ---- ---- ---- .6700 +.0100 .6600 345 ---- ---- ---- ---- .6415 +.0100 .6315 350 ---- ---- ---- ---- .6140 +.0095 .6045 355 ---- ---- ---- ---- .5875 +.0095 .5780 360 ---- ---- ---- ---- .5615 +.0090 .5525 365 ---- ---- ---- ---- .5370 +.0085 .5285 370 ---- ---- ---- ---- .5135 +.0085 .5050 375 ---- ---- ---- ---- .4910 +.0080 .4830 380 ---- ---- ---- ---- .4690 +.0080 .4610 385 ---- ---- ---- ---- .4480 +.0075 .4405 390 ---- ---- ---- ---- .4280 +.0075 .4205 395 ---- ---- ---- ---- .4085 +.0070 .4015 400 ---- ---- ---- ---- .3900 +.0070 .3830 405 ---- ---- ---- ---- .3725 +.0070 .3655 410 ---- ---- ---- ---- .3555 +.0065 .3490 415 ---- ---- ---- ---- .3390 +.0065 .3325 420 ---- ---- ---- ---- .3235 +.0060 .3175 425 ---- ---- ---- ---- .3085 +.0060 .3025 430 ---- ---- ---- ---- .2945 +.0060 .2885 435 ---- ---- ---- ---- .2805 +.0055 .2750 440 ---- ---- ---- ---- .2675 +.0050 .2625 445 ---- ---- ---- ---- .2555 +.0055 .2500 450 ---- ---- ---- ---- .2435 +.0050 .2385 455 ---- ---- ---- ---- .2320 +.0045 .2275 460 ---- ---- ---- ---- .2215 +.0045 .2170 465 ---- ---- ---- ---- .2110 +.0040 .2070 470 ---- ---- ---- ---- .2015 +.0045 .1970 475 ---- ---- ---- ---- .1920 +.0040 .1880 480 ---- ---- ---- ---- .1830 +.0035 .1795 485 ---- ---- ---- ---- .1750 +.0040 .1710 490 ---- ---- ---- ---- .1670 +.0040 .1630 495 ---- ---- ---- ---- .1590 +.0035 .1555 500 ---- ---- ---- ---- .1520 +.0035 .1485 505 ---- ---- ---- ---- .1450 +.0030 .1420 510 ---- ---- ---- ---- .1385 +.0030 .1355 515 ---- ---- ---- ---- .1320 +.0030 .1290 520 ---- ---- ---- ---- .1260 +.0025 .1235 525 ---- ---- ---- ---- .1205 +.0025 .1180 530 ---- ---- ---- ---- .1150 +.0025 .1125 535 ---- ---- ---- ---- .1100 +.0025 .1075 540 ---- ---- ---- ---- .1050 +.0025 .1025 545 ---- ---- ---- ---- .1005 +.0025 .0980 550 ---- ---- ---- ---- .0960 +.0020 .0940 555 ---- ---- ---- ---- .0920 +.0025 .0895 560 ---- ---- ---- ---- .0880 +.0025 .0855 565 ---- ---- ---- ---- .0840 +.0020 .0820 570 ---- ---- ---- ---- .0805 +.0020 .0785 575 ---- ---- ---- ---- .0770 +.0020 .0750 600 ---- ---- ---- ---- .0615 +.0015 .0600 625 ---- ---- ---- ---- .0495 +.0010 .0485 650 ---- ---- ---- ---- .0400 +.0010 .0390 675 ---- ---- ---- ---- .0320 +.0010 .0310 700 ---- ---- ---- ---- .0255 +.0005 .0250 725 ---- ---- ---- ---- .0205 +.0005 .0200 750 ---- ---- ---- ---- .0165 +.0005 .0160 775 ---- ---- ---- ---- .0135 +.0005 .0130 800 ---- ---- ---- ---- .0110 +.0005 .0105 825 ---- ---- ---- ---- .0085 UNCH .0085 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5460 +.0160 3.5300 050 ---- ---- ---- ---- 3.2960 +.0160 3.2800 075 ---- ---- ---- ---- 3.0460 +.0160 3.0300 100 ---- ---- ---- ---- 2.7960 +.0160 2.7800 125 ---- ---- ---- ---- 2.5460 +.0160 2.5300 150 ---- ---- ---- ---- 2.2960 +.0160 2.2800 175 ---- ---- ---- ---- 2.0470 +.0160 2.0310 200 ---- ---- ---- ---- 1.8065 +.0150 1.7915 220 ---- ---- ---- ---- 1.6215 +.0145 1.6070 225 ---- ---- ---- ---- 1.5760 +.0140 1.5620 230 ---- ---- ---- ---- 1.5310 +.0140 1.5170 235 ---- ---- ---- ---- 1.4865 +.0140 1.4725 240 ---- ---- ---- ---- 1.4425 +.0140 1.4285 245 ---- ---- ---- ---- 1.3985 +.0135 1.3850 250 ---- ---- ---- ---- 1.3555 +.0140 1.3415 255 ---- ---- ---- ---- 1.3125 +.0135 1.2990 260 ---- ---- ---- ---- 1.2700 +.0130 1.2570 265 ---- ---- ---- ---- 1.2280 +.0130 1.2150 270 ---- ---- ---- ---- 1.1870 +.0130 1.1740 275 ---- ---- ---- ---- 1.1460 +.0125 1.1335 280 ---- ---- ---- ---- 1.1060 +.0125 1.0935 285 ---- ---- ---- ---- 1.0665 +.0125 1.0540 290 ---- ---- ---- ---- 1.0275 +.0120 1.0155 295 ---- ---- ---- ---- .9895 +.0120 .9775 300 ---- ---- ---- ---- .9525 +.0120 .9405 305 ---- ---- ---- ---- .9160 +.0115 .9045 310 ---- ---- ---- ---- .8805 +.0115 .8690 315 ---- ---- ---- ---- .8455 +.0110 .8345 320 ---- ---- ---- ---- .8120 +.0110 .8010 325 ---- ---- ---- ---- .7795 +.0110 .7685 330 ---- ---- ---- ---- .7475 +.0105 .7370 335 ---- ---- ---- ---- .7170 +.0100 .7070 340 ---- ---- ---- ---- .6875 +.0100 .6775 345 ---- ---- ---- ---- .6590 +.0095 .6495 350 ---- ---- ---- ---- .6320 +.0095 .6225 355 ---- ---- ---- ---- .6055 +.0095 .5960 360 ---- ---- ---- ---- .5800 +.0090 .5710 365 ---- ---- ---- ---- .5555 +.0085 .5470 370 ---- ---- ---- ---- .5320 +.0085 .5235 375 ---- ---- ---- ---- .5095 +.0080 .5015 380 ---- ---- ---- ---- .4880 +.0080 .4800 385 ---- ---- ---- ---- .4670 +.0080 .4590 390 ---- ---- ---- ---- .4465 +.0075 .4390 395 ---- ---- ---- ---- .4275 +.0075 .4200 400 ---- ---- ---- ---- .4090 +.0070 .4020 405 ---- ---- ---- ---- .3910 +.0070 .3840 410 ---- ---- ---- ---- .3740 +.0065 .3675 415 ---- ---- ---- ---- .3575 +.0060 .3515 420 ---- ---- ---- ---- .3420 +.0060 .3360 425 ---- ---- ---- ---- .3270 +.0060 .3210 430 ---- ---- ---- ---- .3130 +.0060 .3070 435 ---- ---- ---- ---- .2990 +.0055 .2935 440 ---- ---- ---- ---- .2860 +.0055 .2805 445 ---- ---- ---- ---- .2735 +.0055 .2680 450 ---- ---- ---- ---- .2615 +.0050 .2565 455 ---- ---- ---- ---- .2500 +.0050 .2450 460 ---- ---- ---- ---- .2390 +.0045 .2345 465 ---- ---- ---- ---- .2285 +.0045 .2240 470 ---- ---- ---- ---- .2185 +.0045 .2140 475 ---- ---- ---- ---- .2090 +.0040 .2050 480 ---- ---- ---- ---- .2000 +.0040 .1960 485 ---- ---- ---- ---- .1910 +.0035 .1875 490 ---- ---- ---- ---- .1830 +.0040 .1790 495 ---- ---- ---- ---- .1750 +.0035 .1715 500 ---- ---- ---- ---- .1675 +.0035 .1640 505 ---- ---- ---- ---- .1600 +.0035 .1565 510 ---- ---- ---- ---- .1530 +.0030 .1500 515 ---- ---- ---- ---- .1465 +.0035 .1430 520 ---- ---- ---- ---- .1400 +.0030 .1370 525 ---- ---- ---- ---- .1340 +.0030 .1310 530 ---- ---- ---- ---- .1280 +.0025 .1255 535 ---- ---- ---- ---- .1225 +.0025 .1200 540 ---- ---- ---- ---- .1170 +.0025 .1145 545 ---- ---- ---- ---- .1120 +.0025 .1095 550 ---- ---- ---- ---- .1075 +.0025 .1050 555 ---- ---- ---- ---- .1025 +.0020 .1005 575 ---- ---- ---- ---- .0860 +.0020 .0840 600 ---- ---- ---- ---- .0695 +.0020 .0675 625 ---- ---- ---- ---- .0560 +.0015 .0545 650 ---- ---- ---- ---- .0450 +.0010 .0440 675 ---- ---- ---- ---- .0365 +.0005 .0360 700 ---- ---- ---- ---- .0300 +.0010 .0290 725 ---- ---- ---- ---- .0245 +.0005 .0240 750 ---- ---- ---- ---- .0200 +.0005 .0195 775 ---- ---- ---- ---- .0165 +.0005 .0160 800 ---- ---- ---- ---- .0135 UNCH .0135 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5400 +.0155 3.5245 050 ---- ---- ---- ---- 3.2900 +.0155 3.2745 075 ---- ---- ---- ---- 3.0400 +.0155 3.0245 100 ---- ---- ---- ---- 2.7900 +.0155 2.7745 125 ---- ---- ---- ---- 2.5400 +.0155 2.5245 150 ---- ---- ---- ---- 2.2900 +.0155 2.2745 175 ---- ---- ---- ---- 2.0415 +.0150 2.0265 200 ---- ---- ---- ---- 1.8035 +.0145 1.7890 225 ---- ---- ---- ---- 1.5760 +.0135 1.5625 230 ---- ---- ---- ---- 1.5320 +.0140 1.5180 235 ---- ---- ---- ---- 1.4880 +.0135 1.4745 240 ---- ---- ---- ---- 1.4445 +.0135 1.4310 245 ---- ---- ---- ---- 1.4015 +.0130 1.3885 250 ---- ---- ---- ---- 1.3590 +.0130 1.3460 255 ---- ---- ---- ---- 1.3170 +.0130 1.3040 260 ---- ---- ---- ---- 1.2755 +.0130 1.2625 265 ---- ---- ---- ---- 1.2345 +.0125 1.2220 270 ---- ---- ---- ---- 1.1940 +.0125 1.1815 275 ---- ---- ---- ---- 1.1540 +.0120 1.1420 280 ---- ---- ---- ---- 1.1145 +.0120 1.1025 285 ---- ---- ---- ---- 1.0760 +.0120 1.0640 290 ---- ---- ---- ---- 1.0380 +.0115 1.0265 295 ---- ---- ---- ---- 1.0010 +.0115 .9895 300 ---- ---- ---- ---- .9645 +.0115 .9530 305 ---- ---- ---- ---- .9290 +.0110 .9180 310 ---- ---- ---- ---- .8940 +.0110 .8830 315 ---- ---- ---- ---- .8600 +.0105 .8495 320 ---- ---- ---- ---- .8270 +.0100 .8170 325 ---- ---- ---- ---- .7950 +.0100 .7850 330 ---- ---- ---- ---- .7640 +.0100 .7540 335 ---- ---- ---- ---- .7340 +.0095 .7245 340 ---- ---- ---- ---- .7050 +.0095 .6955 345 ---- ---- ---- ---- .6775 +.0095 .6680 350 ---- ---- ---- ---- .6505 +.0095 .6410 355 ---- ---- ---- ---- .6245 +.0090 .6155 360 ---- ---- ---- ---- .5990 +.0085 .5905 365 ---- ---- ---- ---- .5750 +.0085 .5665 370 ---- ---- ---- ---- .5515 +.0080 .5435 375 ---- ---- ---- ---- .5290 +.0075 .5215 380 ---- ---- ---- ---- .5075 +.0075 .5000 385 ---- ---- ---- ---- .4865 +.0075 .4790 390 ---- ---- ---- ---- .4665 +.0070 .4595 395 ---- ---- ---- ---- .4475 +.0070 .4405 400 ---- ---- ---- ---- .4290 +.0070 .4220 405 ---- ---- ---- ---- .4110 +.0065 .4045 410 ---- ---- ---- ---- .3940 +.0065 .3875 415 ---- ---- ---- ---- .3775 +.0065 .3710 420 ---- ---- ---- ---- .3615 +.0060 .3555 425 ---- ---- ---- ---- .3465 +.0060 .3405 430 ---- ---- ---- ---- .3320 +.0060 .3260 435 ---- ---- ---- ---- .3180 +.0055 .3125 440 ---- ---- ---- ---- .3045 +.0050 .2995 445 ---- ---- ---- ---- .2920 +.0050 .2870 450 ---- ---- ---- ---- .2795 +.0045 .2750 455 ---- ---- ---- ---- .2680 +.0050 .2630 460 ---- ---- ---- ---- .2570 +.0050 .2520 465 ---- ---- ---- ---- .2460 +.0045 .2415 470 ---- ---- ---- ---- .2360 +.0045 .2315 475 ---- ---- ---- ---- .2260 +.0040 .2220 480 ---- ---- ---- ---- .2165 +.0040 .2125 485 ---- ---- ---- ---- .2075 +.0040 .2035 490 ---- ---- ---- ---- .1990 +.0040 .1950 495 ---- ---- ---- ---- .1910 +.0040 .1870 500 ---- ---- ---- ---- .1830 +.0035 .1795 505 ---- ---- ---- ---- .1755 +.0035 .1720 510 ---- ---- ---- ---- .1680 +.0030 .1650 515 ---- ---- ---- ---- .1610 +.0030 .1580 520 ---- ---- ---- ---- .1545 +.0030 .1515 525 ---- ---- ---- ---- .1480 +.0030 .1450 530 ---- ---- ---- ---- .1420 +.0030 .1390 535 ---- ---- ---- ---- .1360 +.0025 .1335 540 ---- ---- ---- ---- .1305 +.0025 .1280 545 ---- ---- ---- ---- .1250 +.0025 .1225 550 ---- ---- ---- ---- .1200 +.0025 .1175 555 ---- ---- ---- ---- .1150 +.0025 .1125 575 ---- ---- ---- ---- .0975 +.0020 .0955 600 ---- ---- ---- ---- .0790 +.0015 .0775 625 ---- ---- ---- ---- .0645 +.0015 .0630 650 ---- ---- ---- ---- .0525 +.0010 .0515 675 ---- ---- ---- ---- .0430 +.0010 .0420 700 ---- ---- ---- ---- .0355 +.0010 .0345 725 ---- ---- ---- ---- .0290 +.0005 .0285 750 ---- ---- ---- ---- .0240 +.0005 .0235 775 ---- ---- ---- ---- .0200 +.0005 .0195 800 ---- ---- ---- ---- .0170 +.0005 .0165 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5400 +.0155 3.5245 050 ---- ---- ---- ---- 3.2900 +.0155 3.2745 075 ---- ---- ---- ---- 3.0400 +.0155 3.0245 100 ---- ---- ---- ---- 2.7900 +.0155 2.7745 125 ---- ---- ---- ---- 2.5400 +.0155 2.5245 150 ---- ---- ---- ---- 2.2900 +.0155 2.2745 175 ---- ---- ---- ---- 2.0430 +.0150 2.0280 200 ---- ---- ---- ---- 1.8070 +.0140 1.7930 225 ---- ---- ---- ---- 1.5820 +.0135 1.5685 230 ---- ---- ---- ---- 1.5380 +.0135 1.5245 235 ---- ---- ---- ---- 1.4945 +.0130 1.4815 240 ---- ---- ---- ---- 1.4515 +.0130 1.4385 245 ---- ---- ---- ---- 1.4090 +.0130 1.3960 250 ---- ---- ---- ---- 1.3670 +.0130 1.3540 255 ---- ---- ---- ---- 1.3250 +.0125 1.3125 260 ---- ---- ---- ---- 1.2840 +.0125 1.2715 265 ---- ---- ---- ---- 1.2435 +.0125 1.2310 270 ---- ---- ---- ---- 1.2030 +.0120 1.1910 275 ---- ---- ---- ---- 1.1635 +.0120 1.1515 280 ---- ---- ---- ---- 1.1250 +.0120 1.1130 285 ---- ---- ---- ---- 1.0865 +.0115 1.0750 290 ---- ---- ---- ---- 1.0490 +.0115 1.0375 295 ---- ---- ---- ---- 1.0120 +.0110 1.0010 300 ---- ---- ---- ---- .9760 +.0110 .9650 305 ---- ---- ---- ---- .9405 +.0110 .9295 310 ---- ---- ---- ---- .9060 +.0105 .8955 315 ---- ---- ---- ---- .8725 +.0105 .8620 320 ---- ---- ---- ---- .8400 +.0105 .8295 325 ---- ---- ---- ---- .8085 +.0105 .7980 330 ---- ---- ---- ---- .7775 +.0100 .7675 335 ---- ---- ---- ---- .7480 +.0100 .7380 340 ---- ---- ---- ---- .7190 +.0095 .7095 345 ---- ---- ---- ---- .6915 +.0095 .6820 350 ---- ---- ---- ---- .6645 +.0090 .6555 355 ---- ---- ---- ---- .6390 +.0090 .6300 360 ---- ---- ---- ---- .6140 +.0085 .6055 365 ---- ---- ---- ---- .5900 +.0085 .5815 370 ---- ---- ---- ---- .5670 +.0080 .5590 375 ---- ---- ---- ---- .5450 +.0080 .5370 380 ---- ---- ---- ---- .5235 +.0080 .5155 385 ---- ---- ---- ---- .5030 +.0075 .4955 390 ---- ---- ---- ---- .4830 +.0075 .4755 395 ---- ---- ---- ---- .4640 +.0070 .4570 400 ---- ---- ---- ---- .4455 +.0070 .4385 405 ---- ---- ---- ---- .4280 +.0065 .4215 410 ---- ---- ---- ---- .4110 +.0065 .4045 415 ---- ---- ---- ---- .3950 +.0065 .3885 420 ---- ---- ---- ---- .3795 +.0060 .3735 425 ---- ---- ---- ---- .3650 +.0060 .3590 430 ---- ---- ---- ---- .3505 +.0055 .3450 435 ---- ---- ---- ---- .3370 +.0055 .3315 440 ---- ---- ---- ---- .3240 +.0055 .3185 445 ---- ---- ---- ---- .3115 +.0050 .3065 450 ---- ---- ---- ---- .3000 +.0055 .2945 455 ---- ---- ---- ---- .2885 +.0050 .2835 460 ---- ---- ---- ---- .2775 +.0045 .2730 465 ---- ---- ---- ---- .2675 +.0050 .2625 470 ---- ---- ---- ---- .2575 +.0045 .2530 475 ---- ---- ---- ---- .2480 +.0045 .2435 480 ---- ---- ---- ---- .2390 +.0040 .2350 485 ---- ---- ---- ---- .2305 +.0040 .2265 500 ---- ---- ---- ---- .2070 +.0035 .2035 525 ---- ---- ---- ---- .1745 +.0030 .1715 550 ---- ---- ---- ---- .1485 +.0030 .1455 575 ---- ---- ---- ---- .1275 +.0025 .1250 600 ---- ---- ---- ---- .1105 +.0025 .1080 625 ---- ---- ---- ---- .0960 +.0015 .0945 650 ---- ---- ---- ---- .0845 +.0015 .0830 675 ---- ---- ---- ---- .0745 +.0015 .0730 700 ---- ---- ---- ---- .0665 +.0015 .0650 725 ---- ---- ---- ---- .0595 +.0010 .0585 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5350 +.0145 3.5205 050 ---- ---- ---- ---- 3.2850 +.0145 3.2705 075 ---- ---- ---- ---- 3.0350 +.0145 3.0205 100 ---- ---- ---- ---- 2.7850 +.0145 2.7705 125 ---- ---- ---- ---- 2.5350 +.0145 2.5205 150 ---- ---- ---- ---- 2.2850 +.0145 2.2705 175 ---- ---- ---- ---- 2.0395 +.0135 2.0260 200 ---- ---- ---- ---- 1.8065 +.0130 1.7935 225 ---- ---- ---- ---- 1.5835 +.0125 1.5710 230 ---- ---- ---- ---- 1.5400 +.0125 1.5275 235 ---- ---- ---- ---- 1.4970 +.0120 1.4850 240 ---- ---- ---- ---- 1.4545 +.0120 1.4425 245 ---- ---- ---- ---- 1.4125 +.0120 1.4005 250 ---- ---- ---- ---- 1.3705 +.0120 1.3585 255 ---- ---- ---- ---- 1.3295 +.0120 1.3175 260 ---- ---- ---- ---- 1.2885 +.0115 1.2770 265 ---- ---- ---- ---- 1.2485 +.0115 1.2370 270 ---- ---- ---- ---- 1.2090 +.0115 1.1975 275 ---- ---- ---- ---- 1.1695 +.0110 1.1585 280 ---- ---- ---- ---- 1.1310 +.0105 1.1205 285 ---- ---- ---- ---- 1.0935 +.0110 1.0825 290 ---- ---- ---- ---- 1.0560 +.0105 1.0455 295 ---- ---- ---- ---- 1.0200 +.0105 1.0095 300 ---- ---- ---- ---- .9840 +.0100 .9740 305 ---- ---- ---- ---- .9490 +.0100 .9390 310 ---- ---- ---- ---- .9150 +.0100 .9050 315 ---- ---- ---- ---- .8820 +.0100 .8720 320 ---- ---- ---- ---- .8495 +.0095 .8400 325 ---- ---- ---- ---- .8185 +.0095 .8090 330 ---- ---- ---- ---- .7880 +.0090 .7790 335 ---- ---- ---- ---- .7585 +.0090 .7495 340 ---- ---- ---- ---- .7300 +.0085 .7215 345 ---- ---- ---- ---- .7030 +.0090 .6940 350 ---- ---- ---- ---- .6765 +.0085 .6680 355 ---- ---- ---- ---- .6510 +.0085 .6425 360 ---- ---- ---- ---- .6265 +.0080 .6185 365 ---- ---- ---- ---- .6025 +.0075 .5950 370 ---- ---- ---- ---- .5800 +.0075 .5725 375 ---- ---- ---- ---- .5580 +.0075 .5505 380 ---- ---- ---- ---- .5370 +.0075 .5295 385 ---- ---- ---- ---- .5165 +.0070 .5095 390 ---- ---- ---- ---- .4970 +.0070 .4900 395 ---- ---- ---- ---- .4785 +.0070 .4715 400 ---- ---- ---- ---- .4605 +.0065 .4540 405 ---- ---- ---- ---- .4430 +.0060 .4370 410 ---- ---- ---- ---- .4265 +.0060 .4205 415 ---- ---- ---- ---- .4105 +.0055 .4050 420 ---- ---- ---- ---- .3955 +.0055 .3900 425 ---- ---- ---- ---- .3810 +.0055 .3755 430 ---- ---- ---- ---- .3670 +.0055 .3615 435 ---- ---- ---- ---- .3540 +.0055 .3485 440 ---- ---- ---- ---- .3415 +.0055 .3360 445 ---- ---- ---- ---- .3290 +.0050 .3240 450 ---- ---- ---- ---- .3175 +.0045 .3130 455 ---- ---- ---- ---- .3065 +.0045 .3020 460 ---- ---- ---- ---- .2960 +.0045 .2915 465 ---- ---- ---- ---- .2860 +.0045 .2815 470 ---- ---- ---- ---- .2765 +.0045 .2720 475 ---- ---- ---- ---- .2675 +.0045 .2630 480 ---- ---- ---- ---- .2585 +.0040 .2545 485 ---- ---- ---- ---- .2505 +.0040 .2465 500 ---- ---- ---- ---- .2275 +.0035 .2240 525 ---- ---- ---- ---- .1960 +.0030 .1930 550 ---- ---- ---- ---- .1710 +.0025 .1685 575 ---- ---- ---- ---- .1510 +.0025 .1485 600 ---- ---- ---- ---- .1340 +.0020 .1320 625 ---- ---- ---- ---- .1200 +.0020 .1180 650 ---- ---- ---- ---- .1085 +.0015 .1070 675 ---- ---- ---- ---- .0990 +.0020 .0970 700 ---- ---- ---- ---- .0905 +.0015 .0890 725 ---- ---- ---- ---- .0835 +.0010 .0825 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5350 +.0145 3.5205 050 ---- ---- ---- ---- 3.2850 +.0145 3.2705 075 ---- ---- ---- ---- 3.0350 +.0145 3.0205 100 ---- ---- ---- ---- 2.7850 +.0145 2.7705 125 ---- ---- ---- ---- 2.5350 +.0145 2.5205 150 ---- ---- ---- ---- 2.2850 +.0145 2.2705 175 ---- ---- ---- ---- 2.0415 +.0135 2.0280 200 ---- ---- ---- ---- 1.8100 +.0130 1.7970 225 ---- ---- ---- ---- 1.5890 +.0125 1.5765 230 ---- ---- ---- ---- 1.5460 +.0125 1.5335 235 ---- ---- ---- ---- 1.5030 +.0120 1.4910 240 ---- ---- ---- ---- 1.4610 +.0120 1.4490 245 ---- ---- ---- ---- 1.4190 +.0120 1.4070 250 ---- ---- ---- ---- 1.3775 +.0115 1.3660 255 ---- ---- ---- ---- 1.3370 +.0120 1.3250 260 ---- ---- ---- ---- 1.2965 +.0115 1.2850 265 ---- ---- ---- ---- 1.2565 +.0115 1.2450 270 ---- ---- ---- ---- 1.2170 +.0110 1.2060 275 ---- ---- ---- ---- 1.1785 +.0110 1.1675 280 ---- ---- ---- ---- 1.1400 +.0105 1.1295 285 ---- ---- ---- ---- 1.1025 +.0105 1.0920 290 ---- ---- ---- ---- 1.0655 +.0105 1.0550 295 ---- ---- ---- ---- 1.0295 +.0105 1.0190 300 ---- ---- ---- ---- .9940 +.0100 .9840 305 ---- ---- ---- ---- .9595 +.0100 .9495 310 ---- ---- ---- ---- .9255 +.0095 .9160 315 ---- ---- ---- ---- .8925 +.0095 .8830 320 ---- ---- ---- ---- .8605 +.0095 .8510 325 ---- ---- ---- ---- .8295 +.0090 .8205 330 ---- ---- ---- ---- .7995 +.0090 .7905 335 ---- ---- ---- ---- .7705 +.0090 .7615 340 ---- ---- ---- ---- .7420 +.0085 .7335 345 ---- ---- ---- ---- .7150 +.0085 .7065 350 ---- ---- ---- ---- .6885 +.0080 .6805 355 ---- ---- ---- ---- .6635 +.0085 .6550 360 ---- ---- ---- ---- .6390 +.0080 .6310 365 ---- ---- ---- ---- .6155 +.0080 .6075 370 ---- ---- ---- ---- .5930 +.0075 .5855 375 ---- ---- ---- ---- .5710 +.0075 .5635 380 ---- ---- ---- ---- .5500 +.0070 .5430 385 ---- ---- ---- ---- .5300 +.0070 .5230 390 ---- ---- ---- ---- .5105 +.0070 .5035 395 ---- ---- ---- ---- .4920 +.0070 .4850 400 ---- ---- ---- ---- .4740 +.0065 .4675 405 ---- ---- ---- ---- .4570 +.0065 .4505 410 ---- ---- ---- ---- .4405 +.0065 .4340 415 ---- ---- ---- ---- .4245 +.0060 .4185 420 ---- ---- ---- ---- .4095 +.0060 .4035 425 ---- ---- ---- ---- .3950 +.0055 .3895 430 ---- ---- ---- ---- .3810 +.0055 .3755 435 ---- ---- ---- ---- .3680 +.0055 .3625 440 ---- ---- ---- ---- .3550 +.0050 .3500 445 ---- ---- ---- ---- .3430 +.0050 .3380 450 ---- ---- ---- ---- .3315 +.0050 .3265 455 ---- ---- ---- ---- .3205 +.0045 .3160 460 ---- ---- ---- ---- .3100 +.0045 .3055 465 ---- ---- ---- ---- .3000 +.0045 .2955 470 ---- ---- ---- ---- .2905 +.0045 .2860 475 ---- ---- ---- ---- .2815 +.0045 .2770 480 ---- ---- ---- ---- .2725 +.0040 .2685 485 ---- ---- ---- ---- .2640 +.0040 .2600 500 ---- ---- ---- ---- .2415 +.0040 .2375 525 ---- ---- ---- ---- .2100 +.0035 .2065 550 ---- ---- ---- ---- .1845 +.0030 .1815 575 ---- ---- ---- ---- .1640 +.0025 .1615 600 ---- ---- ---- ---- .1470 +.0025 .1445 625 ---- ---- ---- ---- .1330 +.0020 .1310 650 ---- ---- ---- ---- .1210 +.0020 .1190 675 ---- ---- ---- ---- .1110 +.0015 .1095 700 ---- ---- ---- ---- .1025 +.0015 .1010 725 ---- ---- ---- ---- .0955 +.0015 .0940 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5320 +.0125 3.5195 050 ---- ---- ---- ---- 3.2820 +.0125 3.2695 075 ---- ---- ---- ---- 3.0320 +.0125 3.0195 100 ---- ---- ---- ---- 2.7820 +.0125 2.7695 125 ---- ---- ---- ---- 2.5320 +.0125 2.5195 150 ---- ---- ---- ---- 2.2820 +.0125 2.2695 175 ---- ---- ---- ---- 2.0410 +.0120 2.0290 200 ---- ---- ---- ---- 1.8115 +.0110 1.8005 225 ---- ---- ---- ---- 1.5920 +.0105 1.5815 230 ---- ---- ---- ---- 1.5495 +.0105 1.5390 235 ---- ---- ---- ---- 1.5070 +.0100 1.4970 240 ---- ---- ---- ---- 1.4655 +.0105 1.4550 245 ---- ---- ---- ---- 1.4240 +.0100 1.4140 250 ---- ---- ---- ---- 1.3830 +.0100 1.3730 255 ---- ---- ---- ---- 1.3425 +.0100 1.3325 260 ---- ---- ---- ---- 1.3020 +.0095 1.2925 265 ---- ---- ---- ---- 1.2625 +.0095 1.2530 270 ---- ---- ---- ---- 1.2235 +.0095 1.2140 275 ---- ---- ---- ---- 1.1850 +.0090 1.1760 280 ---- ---- ---- ---- 1.1475 +.0095 1.1380 285 ---- ---- ---- ---- 1.1100 +.0090 1.1010 290 ---- ---- ---- ---- 1.0735 +.0090 1.0645 295 ---- ---- ---- ---- 1.0375 +.0085 1.0290 300 ---- ---- ---- ---- 1.0025 +.0085 .9940 305 ---- ---- ---- ---- .9680 +.0080 .9600 310 ---- ---- ---- ---- .9345 +.0080 .9265 315 ---- ---- ---- ---- .9020 +.0080 .8940 320 ---- ---- ---- ---- .8705 +.0080 .8625 325 ---- ---- ---- ---- .8395 +.0080 .8315 330 ---- ---- ---- ---- .8095 +.0075 .8020 335 ---- ---- ---- ---- .7805 +.0075 .7730 340 ---- ---- ---- ---- .7530 +.0075 .7455 345 ---- ---- ---- ---- .7260 +.0075 .7185 350 ---- ---- ---- ---- .7000 +.0070 .6930 355 ---- ---- ---- ---- .6745 +.0065 .6680 360 ---- ---- ---- ---- .6505 +.0065 .6440 365 ---- ---- ---- ---- .6270 +.0065 .6205 370 ---- ---- ---- ---- .6045 +.0060 .5985 375 ---- ---- ---- ---- .5830 +.0060 .5770 380 ---- ---- ---- ---- .5620 +.0060 .5560 385 ---- ---- ---- ---- .5420 +.0060 .5360 390 ---- ---- ---- ---- .5225 +.0055 .5170 395 ---- ---- ---- ---- .5040 +.0055 .4985 400 ---- ---- ---- ---- .4860 +.0055 .4805 405 ---- ---- ---- ---- .4690 +.0055 .4635 410 ---- ---- ---- ---- .4525 +.0055 .4470 415 ---- ---- ---- ---- .4365 +.0050 .4315 420 ---- ---- ---- ---- .4215 +.0050 .4165 425 ---- ---- ---- ---- .4065 +.0045 .4020 430 ---- ---- ---- ---- .3930 +.0050 .3880 435 ---- ---- ---- ---- .3795 +.0045 .3750 440 ---- ---- ---- ---- .3665 +.0045 .3620 445 ---- ---- ---- ---- .3545 +.0045 .3500 450 ---- ---- ---- ---- .3425 +.0040 .3385 455 ---- ---- ---- ---- .3315 +.0040 .3275 460 ---- ---- ---- ---- .3205 +.0040 .3165 465 ---- ---- ---- ---- .3105 +.0040 .3065 470 ---- ---- ---- ---- .3005 +.0035 .2970 475 ---- ---- ---- ---- .2910 +.0035 .2875 480 ---- ---- ---- ---- .2825 +.0040 .2785 485 ---- ---- ---- ---- .2735 +.0035 .2700 500 ---- ---- ---- ---- .2500 +.0030 .2470 525 ---- ---- ---- ---- .2175 +.0030 .2145 550 ---- ---- ---- ---- .1910 +.0025 .1885 575 ---- ---- ---- ---- .1695 +.0025 .1670 600 ---- ---- ---- ---- .1515 +.0020 .1495 625 ---- ---- ---- ---- .1360 +.0015 .1345 650 ---- ---- ---- ---- .1235 +.0015 .1220 675 ---- ---- ---- ---- .1130 +.0015 .1115 700 ---- ---- ---- ---- .1035 +.0010 .1025 725 ---- ---- ---- ---- .0960 +.0015 .0945 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5320 +.0125 3.5195 050 ---- ---- ---- ---- 3.2820 +.0125 3.2695 075 ---- ---- ---- ---- 3.0320 +.0125 3.0195 100 ---- ---- ---- ---- 2.7820 +.0125 2.7695 125 ---- ---- ---- ---- 2.5320 +.0125 2.5195 150 ---- ---- ---- ---- 2.2825 +.0125 2.2700 175 ---- ---- ---- ---- 2.0435 +.0115 2.0320 200 ---- ---- ---- ---- 1.8160 +.0110 1.8050 225 ---- ---- ---- ---- 1.5985 +.0100 1.5885 230 ---- ---- ---- ---- 1.5565 +.0105 1.5460 235 ---- ---- ---- ---- 1.5145 +.0105 1.5040 240 ---- ---- ---- ---- 1.4730 +.0100 1.4630 245 ---- ---- ---- ---- 1.4315 +.0095 1.4220 250 ---- ---- ---- ---- 1.3910 +.0100 1.3810 255 ---- ---- ---- ---- 1.3510 +.0100 1.3410 260 ---- ---- ---- ---- 1.3110 +.0095 1.3015 265 ---- ---- ---- ---- 1.2720 +.0095 1.2625 270 ---- ---- ---- ---- 1.2330 +.0090 1.2240 275 ---- ---- ---- ---- 1.1950 +.0090 1.1860 280 ---- ---- ---- ---- 1.1575 +.0090 1.1485 285 ---- ---- ---- ---- 1.1205 +.0090 1.1115 290 ---- ---- ---- ---- 1.0845 +.0090 1.0755 295 ---- ---- ---- ---- 1.0490 +.0090 1.0400 300 ---- ---- ---- ---- 1.0140 +.0085 1.0055 305 ---- ---- ---- ---- .9800 +.0085 .9715 310 ---- ---- ---- ---- .9465 +.0080 .9385 315 ---- ---- ---- ---- .9145 +.0085 .9060 320 ---- ---- ---- ---- .8830 +.0080 .8750 325 ---- ---- ---- ---- .8520 +.0075 .8445 330 ---- ---- ---- ---- .8225 +.0075 .8150 335 ---- ---- ---- ---- .7940 +.0075 .7865 340 ---- ---- ---- ---- .7665 +.0075 .7590 345 ---- ---- ---- ---- .7395 +.0070 .7325 350 ---- ---- ---- ---- .7135 +.0070 .7065 355 ---- ---- ---- ---- .6890 +.0070 .6820 360 ---- ---- ---- ---- .6645 +.0065 .6580 365 ---- ---- ---- ---- .6415 +.0065 .6350 370 ---- ---- ---- ---- .6190 +.0060 .6130 375 ---- ---- ---- ---- .5975 +.0060 .5915 380 ---- ---- ---- ---- .5770 +.0065 .5705 385 ---- ---- ---- ---- .5570 +.0060 .5510 390 ---- ---- ---- ---- .5375 +.0060 .5315 395 ---- ---- ---- ---- .5190 +.0060 .5130 400 ---- ---- ---- ---- .5010 +.0055 .4955 405 ---- ---- ---- ---- .4840 +.0055 .4785 410 ---- ---- ---- ---- .4675 +.0055 .4620 415 ---- ---- ---- ---- .4515 +.0055 .4460 420 ---- ---- ---- ---- .4360 +.0050 .4310 425 ---- ---- ---- ---- .4215 +.0050 .4165 430 ---- ---- ---- ---- .4075 +.0050 .4025 435 ---- ---- ---- ---- .3940 +.0045 .3895 440 ---- ---- ---- ---- .3810 +.0045 .3765 445 ---- ---- ---- ---- .3690 +.0045 .3645 450 ---- ---- ---- ---- .3570 +.0045 .3525 455 ---- ---- ---- ---- .3455 +.0040 .3415 460 ---- ---- ---- ---- .3350 +.0045 .3305 465 ---- ---- ---- ---- .3245 +.0040 .3205 470 ---- ---- ---- ---- .3145 +.0040 .3105 475 ---- ---- ---- ---- .3050 +.0040 .3010 480 ---- ---- ---- ---- .2960 +.0040 .2920 485 ---- ---- ---- ---- .2870 +.0035 .2835 500 ---- ---- ---- ---- .2630 +.0030 .2600 525 ---- ---- ---- ---- .2295 +.0030 .2265 550 ---- ---- ---- ---- .2025 +.0025 .2000 575 ---- ---- ---- ---- .1800 +.0025 .1775 600 ---- ---- ---- ---- .1615 +.0025 .1590 625 ---- ---- ---- ---- .1455 +.0020 .1435 650 ---- ---- ---- ---- .1320 +.0015 .1305 675 ---- ---- ---- ---- .1210 +.0015 .1195 700 ---- ---- ---- ---- .1115 +.0015 .1100 725 ---- ---- ---- ---- .1030 +.0010 .1020 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5245 +.0125 3.5120 050 ---- ---- ---- ---- 3.2745 +.0125 3.2620 075 ---- ---- ---- ---- 3.0245 +.0125 3.0120 100 ---- ---- ---- ---- 2.7745 +.0125 2.7620 125 ---- ---- ---- ---- 2.5245 +.0125 2.5120 150 ---- ---- ---- ---- 2.2755 +.0120 2.2635 175 ---- ---- ---- ---- 2.0385 +.0115 2.0270 200 ---- ---- ---- ---- 1.8135 +.0110 1.8025 225 ---- ---- ---- ---- 1.5975 +.0100 1.5875 250 ---- ---- ---- ---- 1.3920 +.0100 1.3820 260 ---- ---- ---- ---- 1.3125 +.0095 1.3030 265 ---- ---- ---- ---- 1.2740 +.0095 1.2645 270 ---- ---- ---- ---- 1.2355 +.0095 1.2260 275 ---- ---- ---- ---- 1.1975 +.0090 1.1885 280 ---- ---- ---- ---- 1.1605 +.0090 1.1515 285 ---- ---- ---- ---- 1.1240 +.0090 1.1150 290 ---- ---- ---- ---- 1.0880 +.0090 1.0790 295 ---- ---- ---- ---- 1.0525 +.0085 1.0440 300 ---- ---- ---- ---- 1.0180 +.0085 1.0095 305 ---- ---- ---- ---- .9845 +.0085 .9760 310 ---- ---- ---- ---- .9515 +.0080 .9435 315 ---- ---- ---- ---- .9195 +.0080 .9115 320 ---- ---- ---- ---- .8880 +.0075 .8805 325 ---- ---- ---- ---- .8580 +.0080 .8500 330 ---- ---- ---- ---- .8285 +.0075 .8210 335 ---- ---- ---- ---- .8000 +.0075 .7925 340 ---- ---- ---- ---- .7725 +.0070 .7655 345 ---- ---- ---- ---- .7460 +.0070 .7390 350 ---- ---- ---- ---- .7205 +.0070 .7135 355 ---- ---- ---- ---- .6955 +.0065 .6890 360 ---- ---- ---- ---- .6720 +.0070 .6650 365 ---- ---- ---- ---- .6490 +.0065 .6425 370 ---- ---- ---- ---- .6265 +.0060 .6205 375 ---- ---- ---- ---- .6055 +.0065 .5990 380 ---- ---- ---- ---- .5850 +.0065 .5785 385 ---- ---- ---- ---- .5650 +.0060 .5590 390 ---- ---- ---- ---- .5460 +.0060 .5400 395 ---- ---- ---- ---- .5275 +.0055 .5220 400 ---- ---- ---- ---- .5100 +.0055 .5045 405 ---- ---- ---- ---- .4930 +.0055 .4875 410 ---- ---- ---- ---- .4765 +.0050 .4715 415 ---- ---- ---- ---- .4610 +.0050 .4560 420 ---- ---- ---- ---- .4460 +.0050 .4410 425 ---- ---- ---- ---- .4315 +.0045 .4270 430 ---- ---- ---- ---- .4180 +.0050 .4130 435 ---- ---- ---- ---- .4050 +.0050 .4000 440 ---- ---- ---- ---- .3920 +.0045 .3875 445 ---- ---- ---- ---- .3800 +.0045 .3755 450 ---- ---- ---- ---- .3685 +.0040 .3645 455 ---- ---- ---- ---- .3575 +.0040 .3535 460 ---- ---- ---- ---- .3470 +.0040 .3430 465 ---- ---- ---- ---- .3370 +.0040 .3330 470 ---- ---- ---- ---- .3275 +.0040 .3235 475 ---- ---- ---- ---- .3180 +.0035 .3145 480 ---- ---- ---- ---- .3095 +.0040 .3055 485 ---- ---- ---- ---- .3010 +.0040 .2970 500 ---- ---- ---- ---- .2780 +.0035 .2745 525 ---- ---- ---- ---- .2455 +.0030 .2425 550 ---- ---- ---- ---- .2195 +.0025 .2170 575 ---- ---- ---- ---- .1985 +.0025 .1960 600 ---- ---- ---- ---- .1805 +.0020 .1785 625 ---- ---- ---- ---- .1655 +.0020 .1635 650 ---- ---- ---- ---- .1530 +.0020 .1510 675 ---- ---- ---- ---- .1420 +.0015 .1405 700 ---- ---- ---- ---- .1330 +.0015 .1315 725 ---- ---- ---- ---- .1255 +.0015 .1240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2664 1231 53353 HX JAN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 10 200 ---- ---- ---- ---- .0005 UNCH .0005 8 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 2 240 ---- ---- ---- ---- .0005 UNCH .0005 27 245 ---- ---- ---- ---- .0005 UNCH .0005 3 250 ---- ---- ---- ---- .0005 UNCH .0005 14 255 ---- ---- ---- ---- .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 ---- ---- ---- ---- .0005 -.0005 .0010 81 330 ---- ---- ---- ---- .0005 -.0005 .0010 894 331 ---- ---- ---- ---- .0010 UNCH .0010 71 332 ---- ---- ---- ---- .0010 UNCH .0010 145 333 ---- ---- ---- ---- .0010 UNCH .0010 74 334 ---- ---- ---- ---- .0010 UNCH .0010 65 335 ---- ---- ---- ---- .0010 UNCH .0010 1 344 336 ---- ---- ---- ---- .0010 UNCH .0010 28 337 ---- ---- ---- ---- .0010 UNCH .0010 100 338 ---- ---- ---- ---- .0010 -.0005 .0015 17 339 ---- ---- ---- ---- .0010 -.0005 .0015 6 340 .0015 .0015 .0015 .0015 .0010 -.0005 100 .0015 1 640 341 .0010 .0010 .0010 .0010 .0010 -.0005 2 .0015 3 342 ---- ---- ---- ---- .0010 -.0005 .0015 6 343 ---- ---- ---- ---- .0010 -.0005 .0015 5 344 ---- ---- ---- ---- .0010 -.0005 .0015 30 345 ---- ---- ---- ---- .0010 -.0005 .0015 101 346 ---- ---- ---- ---- .0010 -.0010 .0020 17 347 ---- ---- ---- ---- .0010 -.0010 .0020 9 348 ---- ---- ---- ---- .0015 -.0005 .0020 8 349 ---- ---- ---- ---- .0015 -.0005 .0020 15 350 ---- ---- .0020A .0020A .0015 -.0010 .0025 398 351 ---- ---- .0020A .0020A .0015 -.0010 .0025 14 352 .0025 .0025 .0025 .0025 .0015 -.0015 2 .0030 3 353 ---- ---- .0025A .0025A .0015 -.0015 .0030 27 354 ---- ---- .0025A .0025A .0020 -.0015 .0035 20 355 ---- ---- .0030A .0030A .0020 -.0015 .0035 246 356 ---- ---- .0030A .0030A .0020 -.0020 .0040 24 357 ---- ---- .0035A .0035A .0025 -.0020 .0045 68 358 ---- ---- .0035A .0035A .0025 -.0025 .0050 54 359 ---- ---- .0035A .0035A .0030 -.0025 .0055 151 360 .0050 .0050 .0040A .0040A .0035 -.0030 3 .0065 2 1051 361 .0040 .0040 .0040 .0045B .0040 -.0030 1 .0070 42 362 ---- ---- .0050A .0050A .0045 -.0035 .0080 178 363 .0075 .0095B .0050 .0055B .0050 -.0040 55 .0090 21 78 364 ---- .0125B .0060A .0110B .0055 -.0045 .0100 29 365 ---- .0155B .0065A .0150B .0065 -.0045 .0110 1 390 366 ---- .0195B .0070A .0195B .0070 -.0055 3 .0125 11 31 367 ---- .0230B .0080A .0225B .0080 -.0060 .0140 24 249 368 ---- .0260B .0085A .0260B .0095 -.0065 .0160 36 369 .0115 .0300B .0095A .0095A .0105 -.0075 10 .0180 24 50 370 .0350 .0350 .0105A .0150B .0120 -.0080 21 .0200 8 307 371 .0310 .0375B .0110 .0170B .0140 -.0085 11 .0225 4 57 372 .0180 .0420B .0135A .0195B .0160 -.0090 10 .0250 8 57 373 ---- .0465B .0155A .0450B .0180 -.0100 .0280 12 37 374 ---- .0530B .0175A .0515B .0210 -.0105 .0315 4 16 375 ---- .0595B .0195A .0585B .0235 -.0115 10 .0350 54 452 376 ---- .0655B .0220A .0640B .0270 -.0120 6 .0390 11 111 377 ---- .0675B .0250A .0675B .0305 -.0130 .0435 77 378 ---- .0745B .0285A .0710B .0350 -.0135 .0485 5 379 ---- .0820B .0320A .0785B .0395 -.0140 .0535 42 380 .0680 .0895B .0360A .0430B .0440 -.0150 85 .0590 20 269 381 .0585 .0975B .0400A .0720B .0495 -.0155 1 .0650 29 382 ---- .1060B .0445A .1035B .0550 -.0160 .0710 5 383 ---- .1145B .0495A .1145B .0615 -.0160 .0775 122 384 ---- .1230B .0550A .1200B .0675 -.0170 .0845 8 385 ---- .1315B .0610A .1285B .0745 -.0175 .0920 168 386 ---- .1320B .0665A .1295B .0815 -.0180 .0995 58 387 ---- .1285B .0730A .1265B .0890 -.0180 .1070 6 388 ---- .1240B .0800A .1240B .0970 -.0180 .1150 21 389 ---- .1335B .0870A .1335B .1050 -.0185 .1235 20 390 ---- .1475B .0940A .1475B .1135 -.0180 .1315 128 391 ---- ---- .1020A .1020A .1220 -.0180 .1400 392 ---- ---- .1155A .1155A .1305 -.0185 .1490 393 ---- ---- .1235A .1235A .1395 -.0180 .1575 394 ---- ---- .1320A .1320A .1485 -.0180 .1665 395 ---- ---- .1405A .1405A .1580 -.0175 .1755 12 396 ---- ---- ---- ---- .1670 -.0175 .1845 397 ---- ---- ---- ---- .1765 -.0170 .1935 398 ---- ---- ---- ---- .1855 -.0175 .2030 399 ---- ---- ---- ---- .1950 -.0175 .2125 400 ---- .2400B .1790A .2400B .2045 -.0175 .2220 2 401 ---- ---- ---- ---- .2140 -.0170 .2310 402 ---- ---- ---- ---- .2235 -.0175 .2410 403 ---- ---- ---- ---- .2335 -.0170 .2505 404 ---- ---- ---- ---- .2430 -.0170 .2600 405 .3210 .3210 .3210 .3210 .2530 -.0165 1 .2695 1 406 ---- ---- ---- ---- .2625 -.0170 .2795 407 ---- ---- ---- ---- .2725 -.0165 .2890 408 ---- ---- ---- ---- .2825 -.0165 .2990 409 ---- ---- ---- ---- .2920 -.0165 .3085 410 ---- ---- ---- ---- .3020 -.0165 .3185 1 415 ---- ---- ---- ---- .3515 -.0165 .3680 420 ---- ---- ---- ---- .4015 -.0160 .4175 1 425 ---- ---- ---- ---- .4515 -.0160 .4675 430 ---- ---- ---- ---- .5015 -.0160 .5175 435 ---- ---- ---- ---- .5515 -.0155 .5670 440 ---- ---- ---- ---- .6015 -.0155 .6170 445 ---- ---- ---- ---- .6510 -.0160 .6670 450 ---- ---- ---- ---- .7010 -.0160 .7170 1 455 ---- ---- ---- ---- .7510 -.0160 .7670 460 ---- ---- ---- ---- .8010 -.0160 .8170 465 ---- ---- ---- ---- .8510 -.0160 .8670 470 ---- ---- ---- ---- .9010 -.0160 .9170 475 ---- ---- ---- ---- .9510 -.0160 .9670 480 ---- ---- ---- ---- 1.0010 -.0160 1.0170 485 ---- ---- ---- ---- 1.0510 -.0160 1.0670 490 ---- ---- ---- ---- 1.1010 -.0160 1.1170 495 ---- ---- ---- ---- 1.1510 -.0160 1.1670 500 ---- ---- ---- ---- 1.2010 -.0160 1.2170 505 ---- ---- ---- ---- 1.2510 -.0160 1.2670 510 ---- ---- ---- ---- 1.3010 -.0160 1.3170 515 ---- ---- ---- ---- 1.3510 -.0160 1.3670 520 ---- ---- ---- ---- 1.4010 -.0160 1.4170 525 ---- ---- ---- ---- 1.4510 -.0160 1.4670 530 ---- ---- ---- ---- 1.5010 -.0160 1.5170 535 ---- ---- ---- ---- 1.5510 -.0160 1.5670 540 ---- ---- ---- ---- 1.6010 -.0160 1.6170 545 ---- ---- ---- ---- 1.6510 -.0160 1.6670 550 ---- ---- ---- ---- 1.7010 -.0160 1.7170 555 ---- ---- ---- ---- 1.7510 -.0160 1.7670 560 ---- ---- ---- ---- 1.8010 -.0160 1.8170 565 ---- ---- ---- ---- 1.8510 -.0160 1.8670 570 ---- ---- ---- ---- 1.9010 -.0160 1.9170 575 ---- ---- ---- ---- 1.9510 -.0160 1.9670 580 ---- ---- ---- ---- 2.0010 -.0160 2.0170 585 ---- ---- ---- ---- 2.0510 -.0160 2.0670 600 ---- ---- ---- ---- 2.2010 -.0160 2.2170 625 ---- ---- ---- ---- 2.4510 -.0160 2.4670 650 ---- ---- ---- ---- 2.7010 -.0160 2.7170 675 ---- ---- ---- ---- 2.9510 -.0160 2.9670 700 ---- ---- ---- ---- 3.2010 -.0160 3.2170 725 ---- ---- ---- ---- 3.4510 -.0160 3.4670 750 ---- ---- ---- ---- 3.7010 -.0160 3.7170 775 ---- ---- ---- ---- 3.9510 -.0160 3.9670 800 ---- ---- ---- ---- 4.2010 -.0160 4.2170 825 ---- ---- ---- ---- 4.4510 -.0160 4.4670 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 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 -.0005 .0010 10 250 ---- ---- ---- ---- .0005 -.0005 .0010 21 255 ---- ---- ---- ---- .0010 UNCH .0010 2 260 ---- ---- ---- ---- .0010 -.0005 .0015 1 51 265 ---- ---- ---- ---- .0015 UNCH .0015 40 270 ---- ---- ---- ---- .0015 -.0005 .0020 15 275 ---- ---- ---- ---- .0020 UNCH .0020 44 280 ---- ---- ---- ---- .0020 -.0005 .0025 1 17 285 ---- ---- ---- ---- .0025 -.0005 .0030 23 290 ---- ---- ---- ---- .0030 -.0005 .0035 396 295 ---- ---- ---- ---- .0035 -.0005 .0040 172 300 ---- ---- ---- ---- .0040 -.0005 1 .0045 2 551 305 ---- ---- ---- ---- .0050 -.0005 .0055 306 310 ---- ---- ---- ---- .0060 -.0005 .0065 48 315 ---- ---- .0075A .0075A .0070 -.0010 .0080 103 316 ---- ---- ---- ---- .0075 -.0005 .0080 11 317 ---- ---- .0080A .0080A .0075 -.0010 .0085 318 ---- ---- .0085A .0085A .0080 -.0010 .0090 1 319 ---- ---- .0085A .0085A .0085 -.0005 .0090 19 320 ---- ---- .0090A .0090A .0085 -.0010 1 .0095 237 321 ---- ---- .0095A .0095A .0090 -.0010 .0100 20 322 ---- ---- .0095A .0095A .0095 -.0010 .0105 1 323 ---- ---- .0100A .0100A .0100 -.0010 .0110 1 324 ---- .0115B .0105A .0115B .0100 -.0010 .0110 1 325 ---- .0125B .0110A .0125B .0105 -.0010 .0115 421 326 ---- .0130B .0110A .0130B .0110 -.0010 .0120 2 327 ---- .0135B .0115A .0135B .0115 -.0015 .0130 328 ---- .0140B .0120A .0140B .0120 -.0015 .0135 329 ---- .0150B .0125A .0150B .0125 -.0015 .0140 2 330 ---- .0155B .0130A .0155B .0130 -.0015 .0145 561 331 ---- .0165B .0135A .0165B .0140 -.0010 .0150 332 ---- .0170B .0140A .0170B .0145 -.0015 .0160 10 333 ---- .0180B .0150A .0180B .0150 -.0015 .0165 13 334 ---- .0190B .0155A .0190B .0160 -.0015 .0175 2 335 ---- .0190B .0160A .0190B .0165 -.0020 .0185 1 1236 336 ---- .0200B .0170A .0200B .0175 -.0015 .0190 7 337 ---- .0210B .0175A .0210B .0180 -.0020 .0200 10 338 ---- .0220B .0185A .0220B .0190 -.0020 .0210 12 339 ---- .0230B .0190A .0230B .0200 -.0020 .0220 340 .0195 .0240B .0195 .0195 .0210 -.0025 1 .0235 1035 341 ---- .0255B .0210A .0255B .0220 -.0025 .0245 4 342 ---- .0265B .0215A .0265B .0230 -.0025 .0255 6 6 343 ---- .0285B .0225A .0280B .0240 -.0030 .0270 11 344 ---- .0300B .0235A .0295B .0250 -.0030 .0280 16 345 ---- .0320B .0250A .0320B .0265 -.0030 .0295 166 346 ---- .0340B .0260A .0340B .0275 -.0035 .0310 23 347 ---- .0365B .0270A .0365B .0290 -.0035 .0325 11 348 ---- .0385B .0285A .0385B .0305 -.0035 .0340 21 349 ---- .0405B .0295A .0405B .0320 -.0040 .0360 22 350 .0350 .0430B .0310A .0310A .0335 -.0040 20 .0375 1374 351 ---- .0455B .0325A .0455B .0350 -.0045 .0395 1 21 352 ---- .0480B .0340A .0480B .0370 -.0045 .0415 10 20 353 ---- .0505B .0355A .0490B .0385 -.0050 .0435 30 354 ---- .0535B .0375A .0535B .0405 -.0050 .0455 30 355 ---- .0575B .0390A .0575B .0425 -.0055 .0480 505 356 ---- .0605B .0410A .0605B .0445 -.0055 .0500 14 357 ---- .0635B .0430A .0635B .0470 -.0055 .0525 15 358 ---- .0665B .0450A .0665B .0490 -.0060 .0550 359 ---- .0695B .0470A .0695B .0515 -.0060 .0575 1 4 360 .0700 .0730B .0490A .0490A .0540 -.0065 2 .0605 31 1151 361 ---- .0765B .0515A .0765B .0565 -.0065 .0630 19 362 .0675 .0800B .0540A .0540A .0590 -.0070 1 .0660 10 363 ---- .0840B .0565A .0840B .0620 -.0070 .0690 31 364 ---- .0875B .0590A .0875B .0650 -.0075 .0725 10 365 ---- .0920B .0615A .0920B .0680 -.0075 .0755 148 366 ---- .0960B .0645A .0960B .0710 -.0080 .0790 20 367 ---- .1005B .0675A .1005B .0745 -.0080 .0825 110 368 ---- .1040B .0705A .1040B .0780 -.0085 .0865 19 369 ---- .1095B .0740A .1090B .0815 -.0085 .0900 81 370 ---- .1140B .0770A .1140B .0850 -.0090 .0940 9 15 371 ---- .1175B .0805A .1170B .0890 -.0090 .0980 372 ---- .1225B .0840A .1225B .0925 -.0095 .1020 373 ---- .1275B .0880A .1275B .0970 -.0095 .1065 51 374 ---- .1320B .0915A .1300B .1010 -.0100 .1110 10 375 .1130 .1380B .0955A .1165B .1050 -.0105 1 .1155 6 20 376 ---- .1445B .1000A .1435B .1095 -.0105 .1200 4 377 ---- .1505B .1040A .1485B .1140 -.0110 .1250 8 378 ---- .1560B .1085A .1540B .1190 -.0110 10 .1300 23 35 379 ---- .1620B .1130A .1610B .1235 -.0115 .1350 4 380 .1220 .1680B .1175A .1345B .1285 -.0120 4 .1405 2 22 381 ---- .1740B .1225A .1730B .1335 -.0120 .1455 5 33 382 .1380 .1805B .1275A .1440B .1390 -.0120 1 .1510 68 383 ---- .1865B .1325A .1825B .1445 -.0125 .1570 83 384 ---- .1930B .1375A .1910B .1500 -.0125 .1625 5 385 ---- .1995B .1430A .1970B .1555 -.0130 .1685 166 386 ---- .2025B .1485A .2010B .1615 -.0130 .1745 50 387 ---- .2095B .1545A .2055B .1675 -.0135 .1810 388 ---- .2165B .1600A .2125B .1735 -.0135 .1870 10 389 ---- .2235B .1665A .2200B .1800 -.0135 .1935 13 390 ---- .2310B .1725A .2260B .1865 -.0140 .2005 5 391 ---- .2385B .1785A .2345B .1930 -.0140 .2070 392 ---- .2460B .1850A .2415B .1995 -.0145 .2140 393 ---- .2535B .1915A .2525B .2065 -.0145 .2210 394 ---- .2610B .1980A .2600B .2135 -.0145 .2280 395 ---- .2685B .2045A .2680B .2205 -.0150 .2355 2 396 ---- .2765B .2110A .2760B .2275 -.0150 .2425 397 ---- .2845B .2180A .2835B .2350 -.0150 .2500 398 ---- .2925B .2250A .2915B .2420 -.0155 .2575 399 ---- .3005B .2320A .2995B .2495 -.0155 .2650 400 ---- .3090B .2395A .3075B .2570 -.0155 .2725 1 401 ---- .3170B .2465A .3105B .2645 -.0160 .2805 402 ---- .3245B .2540A .3240B .2725 -.0160 .2885 403 ---- .3335B .2615A .3270B .2800 -.0160 .2960 404 ---- .3420B .2690A .3370B .2880 -.0160 .3040 405 ---- .3505B .2770A .3495B .2960 -.0165 .3125 5 406 ---- .3595B .2845A .3580B .3040 -.0165 .3205 407 ---- .3675B .2925A .3670B .3120 -.0165 .3285 408 ---- .3705B .3000A .3695B .3205 -.0165 .3370 409 ---- .3780B .3150A .3780B .3285 -.0165 .3450 410 ---- .3775B .3230A .3775B .3370 -.0165 .3535 415 ---- ---- .3645A .3645A .3795 -.0170 .3965 420 ---- .4570B .4005A .4570B .4230 -.0175 .4405 425 ---- ---- ---- ---- .4685 -.0170 .4855 430 ---- .5490B .4900A .5490B .5145 -.0170 .5315 435 ---- ---- ---- ---- .5610 -.0175 .5785 440 ---- .6440B .5830A .6440B .6085 -.0175 .6260 445 ---- ---- ---- ---- .6570 -.0165 .6735 450 ---- .7410B .6790A .7410B .7055 -.0165 .7220 1 455 ---- ---- ---- ---- .7540 -.0165 .7705 460 ---- ---- ---- ---- .8035 -.0160 .8195 465 ---- ---- ---- ---- .8525 -.0165 .8690 470 ---- ---- ---- ---- .9020 -.0165 .9185 475 ---- ---- ---- ---- .9520 -.0160 .9680 480 ---- ---- ---- ---- 1.0015 -.0165 1.0180 1 485 ---- ---- ---- ---- 1.0515 -.0160 1.0675 490 ---- ---- ---- ---- 1.1010 -.0165 1.1175 495 ---- ---- ---- ---- 1.1510 -.0165 1.1675 500 ---- ---- ---- ---- 1.2010 -.0160 1.2170 505 ---- ---- ---- ---- 1.2510 -.0160 1.2670 510 ---- ---- ---- ---- 1.3010 -.0160 1.3170 515 ---- ---- ---- ---- 1.3510 -.0160 1.3670 520 ---- ---- ---- ---- 1.4010 -.0160 1.4170 525 ---- ---- ---- ---- 1.4510 -.0160 1.4670 530 ---- ---- ---- ---- 1.5010 -.0160 1.5170 535 ---- ---- ---- ---- 1.5510 -.0160 1.5670 540 ---- ---- ---- ---- 1.6010 -.0160 1.6170 545 ---- ---- ---- ---- 1.6510 -.0160 1.6670 550 ---- ---- ---- ---- 1.7010 -.0160 1.7170 555 ---- ---- ---- ---- 1.7510 -.0160 1.7670 560 ---- ---- ---- ---- 1.8010 -.0160 1.8170 565 ---- ---- ---- ---- 1.8510 -.0160 1.8670 570 ---- ---- ---- ---- 1.9010 -.0160 1.9170 575 ---- ---- ---- ---- 1.9510 -.0160 1.9670 580 ---- ---- ---- ---- 2.0010 -.0160 2.0170 585 ---- ---- ---- ---- 2.0510 -.0160 2.0670 600 ---- ---- ---- ---- 2.2010 -.0160 2.2170 625 ---- ---- ---- ---- 2.4510 -.0160 2.4670 650 ---- ---- ---- ---- 2.7010 -.0160 2.7170 675 ---- ---- ---- ---- 2.9510 -.0160 2.9670 700 ---- ---- ---- ---- 3.2010 -.0160 3.2170 725 ---- ---- ---- ---- 3.4510 -.0160 3.4670 750 ---- ---- ---- ---- 3.7010 -.0160 3.7170 775 ---- ---- ---- ---- 3.9510 -.0160 3.9670 800 ---- ---- ---- ---- 4.2010 -.0160 4.2170 825 ---- ---- ---- ---- 4.4510 -.0160 4.4670 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 ---- ---- ---- ---- .0025 UNCH .0025 22 240 ---- ---- ---- ---- .0030 UNCH .0030 2 245 ---- ---- ---- ---- .0035 UNCH .0035 2 250 ---- ---- ---- ---- .0040 UNCH .0040 2711 255 ---- ---- ---- ---- .0040 -.0005 .0045 2 260 ---- ---- ---- ---- .0045 -.0005 .0050 69 265 ---- ---- ---- ---- .0050 -.0005 .0055 10 270 ---- ---- ---- ---- .0055 -.0005 .0060 1 275 ---- ---- ---- ---- .0065 -.0005 .0070 2 1697 280 ---- ---- ---- ---- .0075 -.0005 .0080 18 285 ---- ---- ---- ---- .0085 -.0005 .0090 14 290 ---- ---- .0100A .0100A .0095 -.0010 .0105 278 295 ---- ---- .0115A .0115A .0110 -.0010 .0120 24 300 .0130 .0130 .0125 .0125 .0130 -.0010 301 .0140 665 305 ---- ---- .0155A .0155A .0150 -.0015 .0165 41 310 ---- ---- .0180A .0180A .0180 -.0010 .0190 5 42 315 ---- .0230B .0210A .0230B .0215 -.0010 .0225 3 34 320 ---- .0275B .0245A .0275B .0255 -.0015 .0270 455 325 .0330 .0330 .0290A .0290A .0305 -.0015 1 .0320 635 330 ---- .0400B .0345A .0400B .0360 -.0020 .0380 2 1280 335 ---- .0475B .0410A .0475B .0430 -.0025 .0455 17 340 .0550 .0575B .0485A .0495 .0515 -.0030 4 .0545 265 3702 341 ---- .0600B .0500A .0590B .0535 -.0030 .0565 18 342 ---- .0620B .0520A .0615B .0550 -.0035 .0585 10 343 ---- .0650B .0535A .0635B .0570 -.0035 .0605 344 ---- .0675B .0555A .0660B .0590 -.0035 .0625 345 ---- .0705B .0575A .0685B .0615 -.0035 .0650 26 346 ---- .0740B .0595A .0720B .0635 -.0040 .0675 1 347 ---- .0770B .0615A .0750B .0655 -.0040 .0695 11 348 ---- .0805B .0635A .0805B .0680 -.0040 .0720 27 349 ---- .0835B .0655A .0820B .0705 -.0040 .0745 350 ---- .0865B .0680A .0850B .0730 -.0040 .0770 213 351 ---- .0900B .0700A .0885B .0755 -.0045 .0800 10 352 ---- .0935B .0725A .0915B .0780 -.0045 .0825 353 ---- .0970B .0750A .0940B .0805 -.0050 .0855 354 ---- .1005B .0775A .0995B .0835 -.0050 .0885 355 ---- .1040B .0800A .1040B .0860 -.0055 .0915 275 356 ---- .1075B .0825A .1075B .0890 -.0055 .0945 32 357 ---- .1115B .0855A .1115B .0920 -.0055 .0975 358 ---- .1150B .0885A .1150B .0950 -.0060 .1010 359 ---- .1190B .0910A .1190B .0985 -.0055 .1040 1 360 .1020 .1230B .0940A .1040B .1015 -.0060 1 .1075 518 361 ---- .1270B .0970A .1270B .1050 -.0060 .1110 362 ---- .1310B .1005A .1310B .1085 -.0060 .1145 10 363 ---- .1350B .1035A .1350B .1120 -.0065 .1185 364 ---- .1395B .1070A .1395B .1155 -.0065 .1220 365 ---- .1440B .1105A .1440B .1195 -.0065 .1260 24 366 ---- .1485B .1140A .1485B .1230 -.0070 .1300 367 ---- .1530B .1175A .1530B .1270 -.0070 .1340 368 ---- .1570B .1215A .1565B .1310 -.0070 .1380 100 369 ---- .1615B .1250A .1610B .1350 -.0075 .1425 370 ---- .1665B .1290A .1660B .1390 -.0075 .1465 104 371 ---- .1710B .1330A .1705B .1435 -.0075 .1510 372 ---- .1755B .1370A .1750B .1480 -.0075 .1555 10 373 ---- .1810B .1415A .1785B .1520 -.0080 .1600 374 ---- .1860B .1455A .1840B .1570 -.0080 .1650 14 375 ---- .1910B .1500A .1890B .1615 -.0085 .1700 442 376 ---- .1965B .1545A .1945B .1660 -.0085 .1745 377 ---- .2025B .1590A .1980B .1710 -.0085 .1795 14 378 ---- .2080B .1640A .2075B .1760 -.0090 20 .1850 10 379 ---- .2140B .1685A .2120B .1810 -.0090 10 .1900 1 380 ---- .2200B .1735A .2195B .1860 -.0095 .1955 24 381 ---- .2265B .1785A .2265B .1910 -.0100 .2010 31 382 ---- .2320B .1835A .2300B .1965 -.0100 .2065 383 ---- .2380B .1885A .2365B .2020 -.0100 .2120 384 ---- .2445B .1940A .2430B .2075 -.0100 .2175 385 ---- .2510B .1995A .2510B .2130 -.0105 .2235 100 386 ---- .2570B .2050A .2570B .2185 -.0105 .2290 70 387 ---- .2630B .2105A .2615B .2245 -.0105 .2350 388 ---- .2705B .2160A .2670B .2300 -.0110 .2410 389 ---- .2770B .2220A .2745B .2360 -.0115 .2475 390 ---- .2835B .2275A .2835B .2420 -.0115 .2535 5 45 391 ---- .2905B .2335A .2885B .2485 -.0115 .2600 392 ---- .2970B .2395A .2955B .2545 -.0120 .2665 393 ---- .3015B .2465A .3015B .2610 -.0120 .2730 394 ---- .3085B .2525A .3060B .2670 -.0125 .2795 395 ---- .3155B .2590A .3115B .2735 -.0125 .2860 396 ---- .3225B .2650A .3200B .2800 -.0125 .2925 397 ---- .3300B .2715A .3265B .2870 -.0125 .2995 398 ---- .3375B .2780A .3335B .2935 -.0130 .3065 399 ---- .3445B .2845A .3435B .3005 -.0125 .3130 400 ---- .3520B .2915A .3510B .3070 -.0135 .3205 2 401 ---- .3595B .2980A .3565B .3140 -.0135 .3275 402 ---- .3670B .3050A .3645B .3210 -.0135 .3345 403 ---- .3745B .3115A .3710B .3285 -.0130 .3415 404 ---- .3825B .3185A .3795B .3355 -.0135 .3490 405 ---- .3900B .3255A .3890B .3425 -.0140 .3565 406 ---- .3980B .3330A .3950B .3500 -.0140 .3640 407 ---- .4055B .3400A .4040B .3575 -.0135 .3710 408 ---- .4135B .3470A .4095B .3645 -.0145 .3790 410 ---- .4295B .3620A .4255B .3795 -.0145 .3940 415 ---- .4705B .3995A .4675B .4185 -.0145 .4330 420 ---- .5120B .4385A .5110B .4580 -.0155 .4735 425 ---- .5550B .4850A .5545B .4995 -.0155 .5150 430 ---- .5740B .5205A .5740B .5415 -.0165 .5580 435 ---- ---- .5690A .5690A .5850 -.0165 .6015 440 ---- .6630B .6065A .6630B .6295 -.0165 .6460 445 ---- ---- ---- ---- .6745 -.0170 .6915 450 ---- .7545B .6965A .7545B .7205 -.0170 .7375 455 ---- ---- ---- ---- .7670 -.0170 .7840 460 ---- ---- ---- ---- .8140 -.0170 .8310 465 ---- ---- ---- ---- .8615 -.0175 .8790 470 ---- .9450B .8840A .9450B .9095 -.0170 .9265 475 ---- ---- ---- ---- .9575 -.0175 .9750 480 ---- 1.0420B .9805A 1.0420B 1.0065 -.0170 1.0235 485 ---- ---- ---- ---- 1.0550 -.0175 1.0725 490 ---- 1.1405B 1.0780A 1.1405B 1.1040 -.0175 1.1215 495 ---- ---- ---- ---- 1.1535 -.0170 1.1705 500 ---- ---- 1.1765A 1.1765A 1.2030 -.0165 1.2195 1 505 ---- ---- ---- ---- 1.2525 -.0165 1.2690 510 ---- ---- ---- ---- 1.3020 -.0165 1.3185 515 ---- ---- ---- ---- 1.3515 -.0165 1.3680 520 ---- ---- ---- ---- 1.4015 -.0165 1.4180 525 ---- ---- ---- ---- 1.4510 -.0165 1.4675 530 ---- ---- ---- ---- 1.5010 -.0165 1.5175 535 ---- ---- ---- ---- 1.5510 -.0160 1.5670 540 ---- ---- ---- ---- 1.6010 -.0160 1.6170 545 ---- ---- ---- ---- 1.6510 -.0160 1.6670 550 ---- ---- ---- ---- 1.7010 -.0160 1.7170 555 ---- ---- ---- ---- 1.7510 -.0160 1.7670 560 ---- ---- ---- ---- 1.8010 -.0160 1.8170 565 ---- ---- ---- ---- 1.8510 -.0160 1.8670 570 ---- ---- ---- ---- 1.9010 -.0160 1.9170 575 ---- ---- ---- ---- 1.9510 -.0160 1.9670 580 ---- ---- ---- ---- 2.0010 -.0160 2.0170 585 ---- ---- ---- ---- 2.0510 -.0160 2.0670 600 ---- ---- ---- ---- 2.2010 -.0160 2.2170 625 ---- ---- ---- ---- 2.4510 -.0160 2.4670 650 ---- ---- ---- ---- 2.7010 -.0160 2.7170 675 ---- ---- ---- ---- 2.9510 -.0160 2.9670 700 ---- ---- ---- ---- 3.2010 -.0160 3.2170 725 ---- ---- ---- ---- 3.4510 -.0160 3.4670 750 ---- ---- ---- ---- 3.7010 -.0160 3.7170 775 ---- ---- ---- ---- 3.9510 -.0160 3.9670 800 ---- ---- ---- ---- 4.2010 -.0160 4.2170 825 ---- ---- ---- ---- 4.4510 -.0160 4.4670 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 UNCH .0070 250 ---- ---- ---- ---- .0075 UNCH .0075 27 255 ---- ---- ---- ---- .0085 UNCH .0085 260 ---- ---- ---- ---- .0095 UNCH .0095 265 ---- ---- ---- ---- .0105 UNCH .0105 3 270 ---- ---- ---- ---- .0120 UNCH .0120 15 275 ---- ---- ---- ---- .0135 UNCH .0135 3 280 ---- ---- ---- ---- .0155 UNCH .0155 14 285 ---- ---- ---- ---- .0175 UNCH .0175 1 290 ---- ---- ---- ---- .0200 UNCH .0200 10 295 ---- ---- .0225A .0225A .0230 UNCH .0230 13 300 ---- .0270B .0260A .0270B .0265 UNCH .0265 1 55 305 ---- .0315B .0300A .0315B .0310 +.0005 .0305 310 ---- .0370B .0345A .0365B .0360 +.0005 .0355 1 315 ---- .0425B .0395A .0425B .0415 UNCH .0415 200 320 ---- .0505B .0455A .0505B .0480 UNCH .0480 50 325 ---- .0590B .0525A .0585B .0555 UNCH .0555 1291 330 ---- .0675B .0605A .0675B .0635 -.0010 .0645 1 335 .0720 .0785B .0695A .0695A .0735 -.0010 10 .0745 100 101 340 ---- .0915B .0795A .0905B .0845 -.0015 .0860 37 345 ---- .1065B .0915A .1040B .0970 -.0025 .0995 31 350 ---- .1250B .1045A .1225B .1110 -.0030 .1140 1 761 355 ---- .1440B .1195A .1440B .1265 -.0040 .1305 26 360 ---- .1655B .1360A .1655B .1440 -.0045 .1485 44 365 ---- .1875B .1545A .1875B .1635 -.0055 .1690 19 370 ---- .2105B .1750A .2095B .1850 -.0060 .1910 4 375 ---- .2350B .1970A .2310B .2080 -.0065 .2145 260 380 .2500 .2630B .2210A .2210A .2330 -.0075 7 .2405 34 385 .2785 .2935B .2470A .2470A .2600 -.0080 6 .2680 2 390 .3085 .3250B .2745A .2745A .2885 -.0090 6 .2975 12 395 ---- .3575B .3040A .3575B .3190 -.0100 .3290 400 ---- .3905B .3365A .3900B .3510 -.0105 .3615 10 405 ---- .4265B .3690A .4235B .3845 -.0115 .3960 410 ---- .4640B .4035A .4615B .4195 -.0125 .4320 415 ---- .5025B .4395A .4995B .4560 -.0130 .4690 420 ---- .5425B .4765A .5390B .4940 -.0130 .5070 425 ---- .5835B .5145A .5805B .5325 -.0140 .5465 430 ---- .6250B .5540A .6190B .5725 -.0145 .5870 435 ---- .6675B .5980A .6610B .6135 -.0150 .6285 440 ---- .7110B .6355A .7065B .6555 -.0155 .6710 445 ---- .7420B .6830A .7390B .6985 -.0155 .7140 450 ---- .7735B .7205A .7735B .7420 -.0160 .7580 455 ---- ---- ---- ---- .7860 -.0160 .8020 460 ---- ---- ---- ---- .8310 -.0165 .8475 465 ---- ---- ---- ---- .8765 -.0165 .8930 470 ---- .9555B .8995A .9555B .9225 -.0165 .9390 475 ---- ---- ---- ---- .9690 -.0165 .9855 480 ---- 1.0495B .9920A 1.0495B 1.0155 -.0170 1.0325 485 ---- ---- ---- ---- 1.0630 -.0165 1.0795 490 ---- 1.1450B 1.0865A 1.1450B 1.1105 -.0165 1.1270 495 ---- ---- ---- ---- 1.1580 -.0170 1.1750 500 ---- 1.2410B 1.1820A 1.2410B 1.2065 -.0165 1.2230 505 ---- ---- ---- ---- 1.2545 -.0170 1.2715 510 ---- ---- ---- ---- 1.3035 -.0165 1.3200 515 ---- ---- ---- ---- 1.3520 -.0170 1.3690 520 ---- 1.4365B 1.3765A 1.4365B 1.4010 -.0170 1.4180 525 ---- ---- ---- ---- 1.4505 -.0165 1.4670 530 ---- 1.5290B 1.4745A 1.5280B 1.4995 -.0165 1.5160 535 ---- ---- ---- ---- 1.5490 -.0165 1.5655 540 ---- ---- ---- ---- 1.5985 -.0165 1.6150 545 ---- ---- ---- ---- 1.6480 -.0165 1.6645 550 ---- ---- ---- ---- 1.6980 -.0160 1.7140 555 ---- ---- ---- ---- 1.7475 -.0165 1.7640 560 ---- ---- ---- ---- 1.7975 -.0160 1.8135 565 ---- ---- ---- ---- 1.8475 -.0160 1.8635 570 ---- ---- ---- ---- 1.8975 -.0160 1.9135 575 ---- ---- ---- ---- 1.9475 -.0160 1.9635 580 ---- ---- ---- ---- 1.9975 -.0160 2.0135 600 ---- ---- ---- ---- 2.1975 -.0160 2.2135 625 ---- ---- ---- ---- 2.4475 -.0160 2.4635 650 ---- ---- ---- ---- 2.6975 -.0160 2.7135 675 ---- ---- ---- ---- 2.9475 -.0160 2.9635 700 ---- ---- ---- ---- 3.1975 -.0160 3.2135 725 ---- ---- ---- ---- 3.4475 -.0160 3.4635 750 ---- ---- ---- ---- 3.6975 -.0160 3.7135 775 ---- ---- ---- ---- 3.9475 -.0160 3.9635 800 ---- ---- ---- ---- 4.1975 -.0160 4.2135 825 ---- ---- ---- ---- 4.4475 -.0160 4.4635 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 ---- ---- ---- ---- .0025 +.0005 .0020 200 ---- ---- ---- ---- .0045 +.0005 .0040 220 ---- ---- ---- ---- .0065 +.0005 .0060 225 ---- ---- ---- ---- .0070 UNCH .0070 20 230 ---- ---- ---- ---- .0080 +.0005 .0075 112 235 ---- ---- ---- ---- .0085 UNCH .0085 11 240 ---- ---- ---- ---- .0095 UNCH .0095 245 ---- ---- ---- ---- .0105 UNCH .0105 250 ---- ---- ---- ---- .0120 +.0005 .0115 76 255 ---- ---- ---- ---- .0130 UNCH .0130 260 ---- ---- ---- ---- .0150 +.0005 .0145 2 265 ---- ---- ---- ---- .0165 UNCH .0165 270 ---- ---- ---- ---- .0190 +.0005 .0185 210 275 ---- ---- ---- ---- .0215 +.0005 .0210 156 280 ---- ---- .0235A .0235A .0240 UNCH .0240 2 285 ---- .0280B ---- .0280B .0275 +.0005 .0270 290 ---- .0320B .0305A .0320B .0315 +.0005 .0310 295 ---- .0365B .0345A .0365B .0360 +.0010 .0350 300 .0420 .0420 .0390A .0390A .0410 +.0010 300 .0400 1 130 305 ---- .0475B .0440A .0475B .0465 +.0005 .0460 310 ---- .0540B .0500A .0540B .0530 +.0005 .0525 315 .0610 .0615B .0570A .0615B .0605 +.0005 10 .0600 320 ---- .0700B .0645A .0700B .0685 UNCH .0685 8 325 ---- .0795B .0730A .0795B .0775 -.0005 .0780 11 330 ---- .0905B .0825A .0900B .0880 -.0005 .0885 8 335 ---- .1050B .0935A .1035B .0995 -.0010 .1005 5 340 ---- .1220B .1055A .1220B .1120 -.0020 .1140 345 ---- .1380B .1190A .1380B .1260 -.0025 .1285 200 350 ---- .1560B .1335A .1560B .1415 -.0030 .1445 4 355 ---- .1750B .1500A .1750B .1590 -.0035 .1625 18 360 ---- .1965B .1680A .1965B .1775 -.0040 .1815 5 365 ---- .2190B .1870A .2190B .1980 -.0045 .2025 370 ---- .2435B .2080A .2435B .2200 -.0050 .2250 10 375 ---- .2685B .2310A .2655B .2435 -.0060 .2495 9 380 ---- .2955B .2550A .2905B .2685 -.0070 .2755 9 385 ---- .3255B .2810A .3225B .2955 -.0075 .3030 390 ---- .3575B .3085A .3555B .3240 -.0080 .3320 12 395 ---- .3895B .3390A .3875B .3535 -.0090 .3625 400 ---- .4230B .3695A .4215B .3850 -.0095 .3945 405 ---- .4565B .4030A .4550B .4175 -.0105 .4280 410 ---- .4930B .4365A .4910B .4520 -.0105 .4625 415 ---- .5310B .4715A .5285B .4870 -.0115 .4985 420 ---- .5695B .5085A .5680B .5235 -.0125 .5360 425 ---- .6090B .5455A .6060B .5615 -.0125 .5740 430 ---- .6495B .5840A .6480B .6000 -.0135 .6135 435 ---- .6910B .6230A .6895B .6400 -.0135 .6535 440 ---- .7330B .6635A .7180B .6805 -.0140 .6945 445 ---- .7625B .7060A .7580B .7220 -.0145 .7365 450 ---- .8050B .7460A .8015B .7640 -.0155 .7795 455 ---- .8490B .8005A .8325B .8070 -.0155 .8225 460 ---- ---- .8445A .8445A .8505 -.0160 .8665 465 ---- ---- .8875A .8875A .8950 -.0160 .9110 470 ---- .9715B .9195A .9715B .9395 -.0165 .9560 475 ---- ---- ---- ---- .9845 -.0165 1.0010 480 ---- 1.0630B 1.0095A 1.0630B 1.0305 -.0165 1.0470 485 ---- ---- ---- ---- 1.0765 -.0170 1.0935 490 ---- 1.1560B 1.1015A 1.1560B 1.1230 -.0170 1.1400 495 ---- ---- ---- ---- 1.1695 -.0170 1.1865 500 ---- 1.2505B 1.1945A 1.2505B 1.2170 -.0170 1.2340 505 ---- ---- ---- ---- 1.2645 -.0170 1.2815 510 ---- ---- ---- ---- 1.3120 -.0170 1.3290 515 ---- ---- ---- ---- 1.3600 -.0170 1.3770 520 ---- 1.4425B 1.3850A 1.4425B 1.4080 -.0170 1.4250 525 ---- ---- ---- ---- 1.4565 -.0165 1.4730 530 ---- 1.5395B 1.4815A 1.5395B 1.5050 -.0165 1.5215 535 ---- ---- ---- ---- 1.5535 -.0170 1.5705 540 ---- 1.6370B 1.5785A 1.6370B 1.6025 -.0165 1.6190 545 ---- ---- ---- ---- 1.6515 -.0165 1.6680 550 ---- 1.7355B 1.6765A 1.7355B 1.7005 -.0165 1.7170 555 ---- ---- ---- ---- 1.7500 -.0160 1.7660 560 ---- ---- 1.7750A 1.7750A 1.7990 -.0165 1.8155 565 ---- ---- ---- ---- 1.8485 -.0165 1.8650 570 ---- ---- ---- ---- 1.8980 -.0165 1.9145 575 ---- ---- ---- ---- 1.9480 -.0160 1.9640 580 ---- ---- ---- ---- 1.9975 -.0165 2.0140 600 ---- ---- ---- ---- 2.1975 -.0160 2.2135 625 ---- ---- ---- ---- 2.4475 -.0160 2.4635 650 ---- ---- ---- ---- 2.6975 -.0160 2.7135 675 ---- ---- ---- ---- 2.9475 -.0160 2.9635 700 ---- ---- ---- ---- 3.1975 -.0160 3.2135 725 ---- ---- ---- ---- 3.4475 -.0160 3.4635 750 ---- ---- ---- ---- 3.6975 -.0160 3.7135 775 ---- ---- ---- ---- 3.9475 -.0160 3.9635 800 ---- ---- ---- ---- 4.1975 -.0160 4.2135 825 ---- ---- ---- ---- 4.4475 -.0160 4.4635 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0035 UNCH .0035 200 ---- ---- ---- ---- .0065 UNCH .0065 220 ---- ---- ---- ---- .0095 UNCH .0095 225 ---- ---- ---- ---- .0105 UNCH .0105 230 ---- ---- ---- ---- .0115 UNCH .0115 235 ---- ---- ---- ---- .0130 +.0005 .0125 240 ---- ---- ---- ---- .0145 +.0005 .0140 245 ---- ---- ---- ---- .0160 +.0005 .0155 250 ---- ---- ---- ---- .0175 UNCH .0175 255 ---- ---- ---- ---- .0195 UNCH .0195 260 ---- ---- ---- ---- .0215 UNCH .0215 265 ---- ---- ---- ---- .0245 +.0005 .0240 270 ---- ---- ---- ---- .0270 UNCH .0270 275 ---- ---- ---- ---- .0305 UNCH .0305 280 ---- ---- ---- ---- .0345 UNCH .0345 10 285 ---- .0390B ---- .0390B .0385 UNCH .0385 290 ---- .0445B ---- .0445B .0435 UNCH .0435 295 ---- .0500B .0485A .0500B .0490 -.0005 .0495 300 ---- .0565B .0545A .0565B .0555 UNCH .0555 23 305 ---- .0635B .0610A .0635B .0625 UNCH .0625 310 ---- .0715B .0685A .0715B .0700 -.0005 .0705 315 ---- .0805B .0765A .0805B .0790 -.0005 .0795 11 320 ---- .0905B .0860A .0860A .0885 -.0010 .0895 325 ---- .1015B .0960A .1010B .0995 -.0010 .1005 330 ---- .1135B .1075A .1135B .1110 -.0015 .1125 1 335 ---- .1335B .1200A .1335B .1240 -.0020 .1260 340 ---- .1495B .1335A .1495B .1385 -.0020 .1405 2 345 ---- .1665B .1480A .1665B .1540 -.0025 .1565 110 350 ---- .1855B .1645A .1855B .1705 -.0035 .1740 3 355 ---- .2055B .1820A .2055B .1885 -.0040 .1925 2 360 .2000 .2275B .2000 .2100B .2085 -.0040 5 .2125 32 365 ---- .2510B .2210A .2505B .2295 -.0045 .2340 370 ---- .2755B .2425A .2755B .2515 -.0055 .2570 93 375 ---- .2880B .2660A .2880B .2755 -.0060 .2815 380 ---- .3105B .2905A .3105B .3010 -.0065 .3075 8 385 ---- .3385B .3165A .3385B .3275 -.0075 .3350 26 390 ---- .3680B .3440A .3680B .3560 -.0080 .3640 94 395 ---- .3985B .3730A .3985B .3855 -.0085 .3940 400 ---- .4310B .4030A .4310B .4160 -.0095 .4255 4 405 ---- .4645B .4350A .4645B .4485 -.0100 .4585 410 ---- .4990B .4705A .4990B .4815 -.0110 .4925 415 ---- .5350B .5045A .5350B .5160 -.0115 .5275 420 ---- .5720B .5395A .5720B .5520 -.0120 .5640 425 ---- .6100B .5760A .6100B .5885 -.0125 .6010 430 ---- .6490B .6135A .6490B .6260 -.0130 .6390 435 ---- .6885B .6515A .6885B .6645 -.0140 .6785 440 ---- .7290B .6905A .7290B .7040 -.0140 .7180 445 ---- .7705B .7305A .7705B .7445 -.0145 .7590 450 ---- .8125B .7710A .8125B .7855 -.0150 .8005 455 ---- ---- ---- ---- .8270 -.0155 .8425 460 ---- ---- ---- ---- .8695 -.0155 .8850 465 ---- ---- ---- ---- .9125 -.0160 .9285 470 ---- .9860B .9400A .9860B .9560 -.0165 .9725 475 ---- ---- ---- ---- 1.0000 -.0165 1.0165 480 ---- 1.0760B 1.0280A 1.0760B 1.0445 -.0170 1.0615 485 ---- ---- ---- ---- 1.0895 -.0170 1.1065 490 ---- 1.1670B 1.1175A 1.1670B 1.1350 -.0170 1.1520 495 ---- ---- ---- ---- 1.1805 -.0175 1.1980 500 ---- 1.2595B 1.2085A 1.2595B 1.2270 -.0175 1.2445 505 ---- ---- ---- ---- 1.2735 -.0175 1.2910 510 ---- ---- ---- ---- 1.3200 -.0180 1.3380 515 ---- ---- ---- ---- 1.3670 -.0180 1.3850 520 ---- 1.4480B 1.3950A 1.4480B 1.4145 -.0180 1.4325 525 ---- ---- ---- ---- 1.4620 -.0180 1.4800 530 ---- 1.5435B 1.4900A 1.5435B 1.5100 -.0180 1.5280 535 ---- ---- ---- ---- 1.5575 -.0185 1.5760 540 ---- 1.6400B 1.5860A 1.6400B 1.6060 -.0180 1.6240 545 ---- ---- ---- ---- 1.6540 -.0185 1.6725 550 ---- 1.7370B 1.6820A 1.7370B 1.7025 -.0185 1.7210 555 ---- ---- ---- ---- 1.7515 -.0180 1.7695 560 ---- 1.8345B 1.7795A 1.8345B 1.8000 -.0180 1.8180 565 ---- ---- ---- ---- 1.8490 -.0180 1.8670 570 ---- 1.9325B 1.8770A 1.9325B 1.8980 -.0180 1.9160 575 ---- ---- ---- ---- 1.9470 -.0180 1.9650 580 ---- 2.0310B 1.9750A 2.0310B 1.9965 -.0180 2.0145 600 ---- ---- ---- ---- 2.1945 -.0180 2.2125 625 ---- ---- ---- ---- 2.4440 -.0175 2.4615 650 ---- ---- ---- ---- 2.6940 -.0175 2.7115 675 ---- ---- ---- ---- 2.9440 -.0175 2.9615 700 ---- ---- ---- ---- 3.1940 -.0175 3.2115 725 ---- ---- ---- ---- 3.4440 -.0175 3.4615 750 ---- ---- ---- ---- 3.6940 -.0175 3.7115 775 ---- ---- ---- ---- 3.9440 -.0175 3.9615 800 ---- ---- ---- ---- 4.1940 -.0175 4.2115 825 ---- ---- ---- ---- 4.4440 -.0175 4.4615 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 ---- ---- ---- ---- .0015 +.0005 .0010 175 ---- ---- ---- ---- .0035 +.0005 .0030 200 ---- ---- ---- ---- .0070 +.0005 .0065 220 ---- ---- ---- ---- .0120 +.0010 .0110 225 ---- ---- ---- ---- .0135 +.0010 .0125 230 ---- ---- ---- ---- .0150 +.0010 .0140 235 ---- ---- ---- ---- .0170 +.0010 .0160 23 240 ---- ---- ---- ---- .0190 +.0010 .0180 245 ---- ---- ---- ---- .0210 +.0005 .0205 250 ---- ---- ---- ---- .0235 +.0005 .0230 255 ---- ---- ---- ---- .0265 +.0010 .0255 260 ---- ---- ---- ---- .0295 +.0005 .0290 65 265 ---- ---- ---- ---- .0325 +.0005 .0320 270 ---- ---- ---- ---- .0365 +.0005 .0360 10 275 ---- ---- ---- ---- .0405 UNCH .0405 280 ---- ---- ---- ---- .0455 +.0005 .0450 285 ---- ---- ---- ---- .0505 UNCH .0505 290 ---- ---- .0560A .0560A .0565 UNCH .0565 295 ---- ---- .0625A .0625A .0630 UNCH .0630 50 300 ---- ---- .0695A .0695A .0705 UNCH .0705 1 305 ---- ---- .0770A .0770A .0785 -.0005 .0790 310 ---- ---- .0855A .0855A .0870 -.0010 .0880 20 315 ---- ---- .0950A .0950A .0970 -.0010 .0980 6 320 ---- ---- .1055A .1055A .1075 -.0015 .1090 1 325 ---- ---- .1165A .1165A .1195 -.0015 .1210 1 330 ---- .1405B .1290A .1405B .1325 -.0015 .1340 60 335 ---- .1560B .1425A .1560B .1465 -.0020 .1485 340 ---- .1730B .1570A .1730B .1615 -.0030 .1645 345 ---- .1910B .1730A .1910B .1780 -.0030 .1810 65 350 ---- .2105B .1905A .2105B .1960 -.0035 .1995 355 ---- .2315B .2085A .2315B .2150 -.0040 .2190 360 ---- .2535B .2285A .2535B .2355 -.0045 .2400 365 ---- .2775B .2495A .2770B .2570 -.0055 .2625 370 ---- .3025B .2720A .3025B .2800 -.0060 .2860 375 ---- .3205B .2955A .3205B .3045 -.0065 .3110 8 380 ---- ---- .3205A .3205A .3300 -.0070 .3370 11 385 ---- ---- .3470A .3470A .3570 -.0075 .3645 390 ---- .3940B .3745A .3940B .3850 -.0085 .3935 60 395 ---- .4240B .4040A .4240B .4145 -.0090 .4235 400 ---- .4565B .4340A .4565B .4450 -.0095 .4545 405 ---- .4890B .4650A .4890B .4765 -.0105 .4870 410 ---- .5230B .5020A .5230B .5095 -.0110 .5205 1 415 ---- .5585B .5355A .5585B .5435 -.0110 .5545 3 420 ---- .5950B .5705A .5950B .5785 -.0115 .5900 1 425 ---- .6320B .6060A .6320B .6145 -.0120 .6265 430 ---- .6700B .6425A .6700B .6515 -.0125 .6640 435 ---- .7090B .6800A .7090B .6890 -.0130 .7020 440 ---- .7490B .7180A .7490B .7275 -.0135 .7410 445 ---- .7895B .7570A .7895B .7670 -.0140 .7810 450 ---- .8305B .7970A .8300B .8070 -.0145 .8215 455 ---- .8720B .8375A .8720B .8480 -.0145 .8625 460 ---- ---- .8785A .8785A .8895 -.0150 .9045 465 ---- ---- ---- ---- .9315 -.0150 .9465 470 ---- 1.0010B .9620A 1.0005B .9740 -.0155 .9895 475 ---- ---- ---- ---- 1.0175 -.0155 1.0330 480 ---- 1.0890B 1.0480A 1.0890B 1.0610 -.0160 1.0770 485 ---- ---- ---- ---- 1.1050 -.0165 1.1215 490 ---- 1.1790B 1.1360A 1.1790B 1.1495 -.0165 1.1660 495 ---- ---- ---- ---- 1.1945 -.0170 1.2115 500 ---- 1.2700B 1.2255A 1.2700B 1.2400 -.0170 1.2570 505 ---- ---- ---- ---- 1.2855 -.0170 1.3025 510 ---- ---- ---- ---- 1.3315 -.0175 1.3490 515 ---- ---- ---- ---- 1.3780 -.0175 1.3955 520 ---- 1.4555B 1.4085A 1.4555B 1.4245 -.0175 1.4420 525 ---- ---- ---- ---- 1.4715 -.0175 1.4890 530 ---- 1.5495B 1.5015A 1.5495B 1.5185 -.0175 1.5360 535 ---- ---- ---- ---- 1.5660 -.0175 1.5835 540 ---- 1.6450B 1.5960A 1.6450B 1.6135 -.0175 1.6310 545 ---- ---- ---- ---- 1.6610 -.0180 1.6790 550 ---- 1.7410B 1.6910A 1.7410B 1.7090 -.0180 1.7270 555 ---- ---- ---- ---- 1.7570 -.0180 1.7750 560 ---- 1.8375B 1.7870A 1.8370B 1.8055 -.0180 1.8235 565 ---- ---- ---- ---- 1.8535 -.0185 1.8720 570 ---- 1.9345B 1.8835A 1.9345B 1.9020 -.0185 1.9205 575 ---- ---- ---- ---- 1.9510 -.0180 1.9690 580 ---- 2.0320B 1.9810A 2.0320B 1.9995 -.0185 2.0180 600 ---- 2.2290B 2.1765A 2.2290B 2.1960 -.0185 2.2145 625 ---- ---- ---- ---- 2.4440 -.0180 2.4620 650 ---- ---- ---- ---- 2.6940 -.0175 2.7115 675 ---- ---- ---- ---- 2.9440 -.0175 2.9615 700 ---- ---- ---- ---- 3.1940 -.0175 3.2115 725 ---- ---- ---- ---- 3.4440 -.0175 3.4615 750 ---- ---- ---- ---- 3.6940 -.0175 3.7115 775 ---- ---- ---- ---- 3.9440 -.0175 3.9615 800 ---- ---- ---- ---- 4.1940 -.0175 4.2115 825 ---- ---- ---- ---- 4.4440 -.0175 4.4615 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 UNCH .0020 175 ---- ---- ---- ---- .0050 +.0005 .0045 200 ---- ---- ---- ---- .0090 UNCH .0090 220 ---- ---- ---- ---- .0145 UNCH .0145 225 ---- ---- ---- ---- .0160 UNCH .0160 230 ---- ---- ---- ---- .0180 +.0005 .0175 235 ---- ---- ---- ---- .0200 +.0005 .0195 240 ---- ---- ---- ---- .0220 UNCH .0220 245 ---- ---- ---- ---- .0245 +.0005 .0240 250 ---- ---- ---- ---- .0270 UNCH .0270 255 .0300 .0300 .0295A .0295A .0300 UNCH 10 .0300 260 ---- .0340B .0330A .0340B .0330 -.0005 .0335 265 ---- ---- ---- ---- .0370 UNCH .0370 270 ---- ---- ---- ---- .0410 -.0005 .0415 275 ---- ---- ---- ---- .0460 -.0005 .0465 280 ---- ---- ---- ---- .0515 -.0005 .0520 285 ---- ---- ---- ---- .0580 -.0005 .0585 290 ---- ---- ---- ---- .0650 -.0005 .0655 295 ---- ---- .0730A .0730A .0725 -.0010 .0735 300 ---- ---- .0815A .0815A .0810 -.0015 .0825 305 ---- ---- .0905A .0905A .0905 -.0020 .0925 310 ---- ---- .1005A .1005A .1010 -.0020 .1030 315 ---- ---- .1115A .1115A .1125 -.0020 .1145 320 ---- ---- .1235A .1235A .1245 -.0030 .1275 325 ---- ---- .1360A .1360A .1380 -.0030 .1410 330 ---- ---- .1500A .1500A .1520 -.0035 .1555 335 ---- ---- .1650A .1650A .1670 -.0040 .1710 340 ---- ---- .1810A .1810A .1830 -.0045 .1875 345 ---- ---- .1985A .1985A .2000 -.0050 .2050 350 ---- ---- .2165A .2165A .2180 -.0060 .2240 3 355 ---- ---- .2355A .2355A .2370 -.0065 .2435 360 ---- ---- .2570A .2570A .2575 -.0070 .2645 365 ---- ---- .2780A .2780A .2790 -.0080 .2870 370 ---- ---- .3020A .3020A .3020 -.0085 .3105 375 ---- ---- .3255A .3255A .3260 -.0090 .3350 380 ---- ---- .3505A .3505A .3510 -.0100 .3610 385 ---- ---- .3775A .3775A .3780 -.0100 .3880 390 ---- ---- .4045A .4045A .4060 -.0105 .4165 395 ---- ---- .4330A .4330A .4350 -.0110 .4460 400 ---- ---- .4630A .4630A .4655 -.0115 .4770 1 405 ---- ---- .4940A .4940A .4970 -.0120 .5090 410 ---- ---- .5260A .5260A .5295 -.0125 .5420 415 ---- ---- .5590A .5590A .5635 -.0125 .5760 420 ---- ---- .5935A .5935A .5980 -.0130 .6110 1 425 ---- .6480B .6285A .6480B .6340 -.0130 .6470 430 ---- .6855B .6645A .6855B .6705 -.0135 .6840 435 ---- .7240B .7015A .7240B .7080 -.0135 .7215 440 ---- .7630B .7395A .7630B .7460 -.0140 .7600 445 ---- .8030B .7775A .8030B .7850 -.0145 .7995 450 ---- .8435B .8170A .8435B .8250 -.0140 .8390 455 ---- .8845B .8565A .8845B .8650 -.0150 .8800 460 ---- .9260B .8970A .9260B .9060 -.0150 .9210 465 ---- ---- .9380A .9380A .9475 -.0150 .9625 470 ---- 1.0115B .9795A 1.0115B .9895 -.0155 1.0050 475 ---- ---- ---- ---- 1.0320 -.0155 1.0475 480 ---- 1.0985B 1.0640A 1.0985B 1.0750 -.0160 1.0910 485 ---- ---- ---- ---- 1.1180 -.0165 1.1345 490 ---- 1.1870B 1.1505A 1.1870B 1.1620 -.0165 1.1785 495 ---- ---- ---- ---- 1.2065 -.0165 1.2230 500 ---- 1.2775B 1.2385A 1.2775B 1.2510 -.0170 1.2680 505 ---- ---- ---- ---- 1.2960 -.0170 1.3130 510 ---- ---- ---- ---- 1.3415 -.0170 1.3585 515 ---- ---- ---- ---- 1.3870 -.0170 1.4040 520 ---- 1.4610B 1.4190A 1.4610B 1.4330 -.0170 1.4500 525 ---- ---- ---- ---- 1.4790 -.0175 1.4965 530 ---- 1.5540B 1.5115A 1.5540B 1.5260 -.0170 1.5430 535 ---- ---- ---- ---- 1.5725 -.0175 1.5900 540 ---- 1.6485B 1.6045A 1.6485B 1.6195 -.0175 1.6370 545 ---- ---- ---- ---- 1.6670 -.0175 1.6845 550 ---- 1.7435B 1.6990A 1.7435B 1.7140 -.0180 1.7320 555 ---- ---- ---- ---- 1.7620 -.0175 1.7795 560 ---- 1.8395B 1.7940A 1.8395B 1.8095 -.0180 1.8275 565 ---- ---- ---- ---- 1.8575 -.0180 1.8755 570 ---- 1.9360B 1.8895A 1.9360B 1.9060 -.0175 1.9235 575 ---- ---- ---- ---- 1.9545 -.0175 1.9720 580 ---- 2.0330B 1.9860A 2.0330B 2.0030 -.0175 2.0205 600 ---- 2.2285B 2.1805A 2.2285B 2.1980 -.0175 2.2155 625 ---- ---- ---- ---- 2.4450 -.0175 2.4625 650 ---- ---- ---- ---- 2.6945 -.0170 2.7115 675 ---- ---- ---- ---- 2.9445 -.0170 2.9615 700 ---- ---- ---- ---- 3.1945 -.0170 3.2115 725 ---- ---- ---- ---- 3.4445 -.0170 3.4615 750 ---- ---- ---- ---- 3.6945 -.0170 3.7115 775 ---- ---- ---- ---- 3.9445 -.0170 3.9615 800 ---- ---- ---- ---- 4.1945 -.0170 4.2115 825 ---- ---- ---- ---- 4.4445 -.0170 4.4615 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0065 UNCH .0065 200 ---- ---- ---- ---- .0120 -.0005 .0125 220 ---- ---- ---- ---- .0190 -.0005 .0195 225 ---- ---- ---- ---- .0210 -.0010 .0220 230 ---- ---- ---- ---- .0230 -.0010 .0240 235 ---- ---- ---- ---- .0260 -.0010 .0270 240 ---- ---- ---- ---- .0285 -.0010 .0295 245 ---- ---- ---- ---- .0315 -.0015 .0330 250 ---- ---- ---- ---- .0350 -.0010 .0360 255 ---- ---- ---- ---- .0385 -.0015 .0400 260 ---- ---- ---- ---- .0425 -.0020 .0445 265 ---- ---- ---- ---- .0470 -.0020 .0490 270 ---- ---- ---- ---- .0520 -.0020 .0540 275 ---- ---- ---- ---- .0575 -.0020 .0595 280 ---- ---- ---- ---- .0635 -.0025 .0660 285 ---- ---- ---- ---- .0705 -.0025 .0730 290 ---- ---- ---- ---- .0775 -.0030 .0805 295 ---- ---- ---- ---- .0860 -.0025 .0885 300 ---- ---- ---- ---- .0945 -.0035 .0980 305 ---- ---- ---- ---- .1045 -.0030 .1075 310 ---- ---- ---- ---- .1150 -.0035 .1185 315 ---- ---- ---- ---- .1265 -.0040 .1305 320 ---- ---- ---- ---- .1390 -.0040 .1430 325 ---- ---- ---- ---- .1520 -.0045 .1565 330 ---- ---- ---- ---- .1665 -.0050 .1715 335 ---- ---- ---- ---- .1820 -.0055 .1875 340 ---- ---- ---- ---- .1990 -.0055 .2045 345 ---- ---- ---- ---- .2165 -.0060 .2225 350 ---- ---- ---- ---- .2355 -.0060 .2415 355 ---- ---- ---- ---- .2555 -.0065 .2620 360 ---- ---- ---- ---- .2765 -.0070 .2835 365 ---- ---- ---- ---- .2990 -.0070 .3060 370 ---- ---- ---- ---- .3225 -.0075 .3300 375 ---- ---- ---- ---- .3470 -.0080 .3550 380 ---- ---- ---- ---- .3730 -.0085 .3815 385 ---- ---- ---- ---- .4000 -.0085 .4085 390 ---- ---- ---- ---- .4280 -.0090 .4370 395 ---- ---- ---- ---- .4570 -.0095 .4665 400 ---- ---- ---- ---- .4870 -.0100 .4970 405 ---- ---- ---- ---- .5185 -.0100 .5285 410 ---- ---- ---- ---- .5505 -.0105 .5610 415 ---- ---- ---- ---- .5835 -.0105 .5940 420 ---- ---- ---- ---- .6175 -.0110 .6285 425 ---- ---- ---- ---- .6525 -.0115 .6640 430 ---- ---- ---- ---- .6885 -.0115 .7000 435 ---- ---- ---- ---- .7250 -.0115 .7365 440 ---- ---- ---- ---- .7620 -.0120 .7740 445 ---- ---- ---- ---- .8005 -.0120 .8125 450 ---- ---- ---- ---- .8390 -.0125 .8515 455 ---- ---- ---- ---- .8785 -.0125 .8910 460 ---- ---- ---- ---- .9185 -.0130 .9315 465 ---- ---- ---- ---- .9590 -.0135 .9725 470 ---- ---- ---- ---- 1.0005 -.0130 1.0135 475 ---- ---- ---- ---- 1.0420 -.0135 1.0555 480 ---- ---- ---- ---- 1.0840 -.0140 1.0980 485 ---- ---- ---- ---- 1.1270 -.0140 1.1410 490 ---- ---- ---- ---- 1.1700 -.0140 1.1840 495 ---- ---- ---- ---- 1.2135 -.0145 1.2280 500 ---- ---- ---- ---- 1.2575 -.0145 1.2720 505 ---- ---- ---- ---- 1.3020 -.0145 1.3165 510 ---- ---- ---- ---- 1.3470 -.0145 1.3615 515 ---- ---- ---- ---- 1.3920 -.0150 1.4070 520 ---- ---- ---- ---- 1.4375 -.0150 1.4525 525 ---- ---- ---- ---- 1.4830 -.0150 1.4980 530 ---- ---- ---- ---- 1.5290 -.0155 1.5445 535 ---- ---- ---- ---- 1.5755 -.0155 1.5910 540 ---- ---- ---- ---- 1.6220 -.0155 1.6375 545 ---- ---- ---- ---- 1.6690 -.0155 1.6845 550 ---- ---- ---- ---- 1.7160 -.0155 1.7315 555 ---- ---- ---- ---- 1.7635 -.0155 1.7790 560 ---- ---- ---- ---- 1.8110 -.0155 1.8265 565 ---- ---- ---- ---- 1.8585 -.0160 1.8745 570 ---- ---- ---- ---- 1.9065 -.0160 1.9225 575 ---- ---- ---- ---- 1.9545 -.0165 1.9710 580 ---- ---- ---- ---- 2.0030 -.0160 2.0190 600 ---- ---- ---- ---- 2.1980 -.0165 2.2145 625 ---- ---- ---- ---- 2.4450 -.0165 2.4615 650 ---- ---- ---- ---- 2.6945 -.0170 2.7115 675 ---- ---- ---- ---- 2.9445 -.0170 2.9615 700 ---- ---- ---- ---- 3.1945 -.0170 3.2115 725 ---- ---- ---- ---- 3.4445 -.0170 3.4615 750 ---- ---- ---- ---- 3.6945 -.0170 3.7115 775 ---- ---- ---- ---- 3.9445 -.0170 3.9615 800 ---- ---- ---- ---- 4.1945 -.0170 4.2115 825 ---- ---- ---- ---- 4.4445 -.0170 4.4615 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0045 -.0005 .0050 175 ---- ---- ---- ---- .0095 -.0005 .0100 200 ---- ---- ---- ---- .0170 -.0005 .0175 220 ---- ---- ---- ---- .0250 -.0010 .0260 225 ---- ---- ---- ---- .0275 -.0010 .0285 230 ---- ---- ---- ---- .0305 -.0010 .0315 235 ---- ---- ---- ---- .0335 -.0010 .0345 240 ---- ---- ---- ---- .0365 -.0015 .0380 245 ---- ---- ---- ---- .0400 -.0015 .0415 250 ---- ---- ---- ---- .0440 -.0015 .0455 255 ---- ---- ---- ---- .0485 -.0015 .0500 260 ---- ---- ---- ---- .0530 -.0020 .0550 265 ---- ---- ---- ---- .0580 -.0020 .0600 270 ---- ---- ---- ---- .0635 -.0025 .0660 275 ---- ---- ---- ---- .0700 -.0020 .0720 280 ---- ---- ---- ---- .0765 -.0025 .0790 285 ---- ---- ---- ---- .0840 -.0025 .0865 290 ---- ---- ---- ---- .0920 -.0030 .0950 295 ---- ---- ---- ---- .1010 -.0030 .1040 300 ---- ---- ---- ---- .1105 -.0035 .1140 305 ---- ---- ---- ---- .1210 -.0035 .1245 310 ---- ---- ---- ---- .1320 -.0040 .1360 315 ---- ---- ---- ---- .1445 -.0040 .1485 320 ---- ---- ---- ---- .1575 -.0040 .1615 325 ---- ---- ---- ---- .1715 -.0045 .1760 330 ---- ---- ---- ---- .1865 -.0050 .1915 335 ---- ---- ---- ---- .2025 -.0050 .2075 340 ---- ---- ---- ---- .2195 -.0055 .2250 345 ---- ---- ---- ---- .2375 -.0055 .2430 350 ---- ---- ---- ---- .2565 -.0060 .2625 355 ---- ---- ---- ---- .2765 -.0065 .2830 360 ---- ---- ---- ---- .2980 -.0065 .3045 365 ---- ---- ---- ---- .3200 -.0075 .3275 370 ---- ---- ---- ---- .3435 -.0075 .3510 375 ---- ---- ---- ---- .3680 -.0080 .3760 380 ---- ---- ---- ---- .3940 -.0080 .4020 385 ---- ---- ---- ---- .4205 -.0085 .4290 390 ---- ---- ---- ---- .4480 -.0090 .4570 395 ---- ---- ---- ---- .4770 -.0090 .4860 400 ---- ---- ---- ---- .5070 -.0095 .5165 405 ---- ---- ---- ---- .5375 -.0100 .5475 410 ---- ---- ---- ---- .5695 -.0100 .5795 415 ---- ---- ---- ---- .6020 -.0105 .6125 420 ---- ---- ---- ---- .6360 -.0105 .6465 425 ---- ---- ---- ---- .6705 -.0110 .6815 430 ---- ---- ---- ---- .7060 -.0110 .7170 435 ---- ---- ---- ---- .7420 -.0115 .7535 440 ---- ---- ---- ---- .7790 -.0115 .7905 445 ---- ---- ---- ---- .8165 -.0120 .8285 450 ---- ---- ---- ---- .8550 -.0125 .8675 455 ---- ---- ---- ---- .8940 -.0125 .9065 460 ---- ---- ---- ---- .9340 -.0125 .9465 465 ---- ---- ---- ---- .9740 -.0130 .9870 470 ---- ---- ---- ---- 1.0150 -.0130 1.0280 475 ---- ---- ---- ---- 1.0565 -.0135 1.0700 480 ---- ---- ---- ---- 1.0985 -.0135 1.1120 485 ---- ---- ---- ---- 1.1410 -.0135 1.1545 490 ---- ---- ---- ---- 1.1835 -.0140 1.1975 495 ---- ---- ---- ---- 1.2270 -.0140 1.2410 500 ---- ---- ---- ---- 1.2710 -.0140 1.2850 505 ---- ---- ---- ---- 1.3150 -.0140 1.3290 510 ---- ---- ---- ---- 1.3595 -.0145 1.3740 515 ---- ---- ---- ---- 1.4040 -.0150 1.4190 520 ---- ---- ---- ---- 1.4495 -.0145 1.4640 525 ---- ---- ---- ---- 1.4950 -.0150 1.5100 530 ---- ---- ---- ---- 1.5405 -.0150 1.5555 535 ---- ---- ---- ---- 1.5865 -.0155 1.6020 540 ---- ---- ---- ---- 1.6330 -.0155 1.6485 545 ---- ---- ---- ---- 1.6795 -.0155 1.6950 550 ---- ---- ---- ---- 1.7265 -.0155 1.7420 555 ---- ---- ---- ---- 1.7735 -.0155 1.7890 560 ---- ---- ---- ---- 1.8205 -.0160 1.8365 565 ---- ---- ---- ---- 1.8680 -.0160 1.8840 570 ---- ---- ---- ---- 1.9160 -.0155 1.9315 575 ---- ---- ---- ---- 1.9635 -.0160 1.9795 580 ---- ---- ---- ---- 2.0115 -.0160 2.0275 600 ---- ---- ---- ---- 2.2050 -.0165 2.2215 625 ---- ---- ---- ---- 2.4500 -.0170 2.4670 650 ---- ---- ---- ---- 2.6980 -.0170 2.7150 675 ---- ---- ---- ---- 2.9480 -.0170 2.9650 700 ---- ---- ---- ---- 3.1980 -.0170 3.2150 725 ---- ---- ---- ---- 3.4480 -.0170 3.4650 750 ---- ---- ---- ---- 3.6980 -.0170 3.7150 775 ---- ---- ---- ---- 3.9480 -.0170 3.9650 800 ---- ---- ---- ---- 4.1980 -.0170 4.2150 825 ---- ---- ---- ---- 4.4480 -.0170 4.4650 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0060 UNCH .0060 175 ---- ---- ---- ---- .0120 -.0005 .0125 200 ---- ---- ---- ---- .0215 -.0010 .0225 220 ---- ---- ---- ---- .0325 -.0010 .0335 225 ---- ---- ---- ---- .0360 -.0010 .0370 230 ---- ---- ---- ---- .0395 -.0010 .0405 235 ---- ---- ---- ---- .0430 -.0015 .0445 240 ---- ---- ---- ---- .0475 -.0015 .0490 245 ---- ---- ---- ---- .0515 -.0020 .0535 250 ---- ---- ---- ---- .0565 -.0015 .0580 255 ---- ---- ---- ---- .0615 -.0020 .0635 260 ---- ---- ---- ---- .0670 -.0020 .0690 265 ---- ---- ---- ---- .0730 -.0020 .0750 270 ---- ---- ---- ---- .0795 -.0020 .0815 275 ---- ---- ---- ---- .0860 -.0025 .0885 280 ---- ---- ---- ---- .0935 -.0025 .0960 285 ---- ---- ---- ---- .1015 -.0030 .1045 290 ---- ---- ---- ---- .1100 -.0030 .1130 295 ---- ---- ---- ---- .1190 -.0035 .1225 300 ---- ---- ---- ---- .1290 -.0035 .1325 305 ---- ---- ---- ---- .1395 -.0035 .1430 310 ---- ---- ---- ---- .1510 -.0040 .1550 315 ---- ---- ---- ---- .1630 -.0040 .1670 320 ---- ---- ---- ---- .1760 -.0045 .1805 325 ---- ---- ---- ---- .1900 -.0045 .1945 330 ---- ---- ---- ---- .2050 -.0050 .2100 335 ---- ---- ---- ---- .2210 -.0050 .2260 340 ---- ---- ---- ---- .2380 -.0055 .2435 345 ---- ---- ---- ---- .2560 -.0060 .2620 350 ---- ---- ---- ---- .2750 -.0065 .2815 355 ---- ---- ---- ---- .2955 -.0065 .3020 360 ---- ---- ---- ---- .3170 -.0065 .3235 365 ---- ---- ---- ---- .3395 -.0070 .3465 370 ---- ---- ---- ---- .3630 -.0075 .3705 375 ---- ---- ---- ---- .3875 -.0080 .3955 380 ---- ---- ---- ---- .4130 -.0085 .4215 385 ---- ---- ---- ---- .4400 -.0085 .4485 390 ---- ---- ---- ---- .4680 -.0085 .4765 395 ---- ---- ---- ---- .4965 -.0090 .5055 400 ---- ---- ---- ---- .5265 -.0090 .5355 405 ---- ---- ---- ---- .5570 -.0095 .5665 410 ---- ---- ---- ---- .5885 -.0100 .5985 415 ---- ---- ---- ---- .6215 -.0100 .6315 420 ---- ---- ---- ---- .6545 -.0105 .6650 425 ---- ---- ---- ---- .6890 -.0110 .7000 430 ---- ---- ---- ---- .7240 -.0110 .7350 435 ---- ---- ---- ---- .7600 -.0110 .7710 440 ---- ---- ---- ---- .7965 -.0115 .8080 445 ---- ---- ---- ---- .8340 -.0115 .8455 450 ---- ---- ---- ---- .8720 -.0120 .8840 455 ---- ---- ---- ---- .9105 -.0120 .9225 460 ---- ---- ---- ---- .9495 -.0125 .9620 465 ---- ---- ---- ---- .9895 -.0125 1.0020 470 ---- ---- ---- ---- 1.0295 -.0130 1.0425 475 ---- ---- ---- ---- 1.0705 -.0130 1.0835 480 ---- ---- ---- ---- 1.1120 -.0130 1.1250 485 ---- ---- ---- ---- 1.1535 -.0135 1.1670 490 ---- ---- ---- ---- 1.1960 -.0135 1.2095 495 ---- ---- ---- ---- 1.2385 -.0140 1.2525 500 ---- ---- ---- ---- 1.2815 -.0140 1.2955 505 ---- ---- ---- ---- 1.3250 -.0145 1.3395 510 ---- ---- ---- ---- 1.3690 -.0145 1.3835 515 ---- ---- ---- ---- 1.4130 -.0145 1.4275 520 ---- ---- ---- ---- 1.4575 -.0150 1.4725 525 ---- ---- ---- ---- 1.5025 -.0145 1.5170 530 ---- ---- ---- ---- 1.5475 -.0150 1.5625 535 ---- ---- ---- ---- 1.5930 -.0150 1.6080 540 ---- ---- ---- ---- 1.6390 -.0150 1.6540 545 ---- ---- ---- ---- 1.6850 -.0150 1.7000 550 ---- ---- ---- ---- 1.7310 -.0155 1.7465 555 ---- ---- ---- ---- 1.7775 -.0155 1.7930 560 ---- ---- ---- ---- 1.8245 -.0155 1.8400 565 ---- ---- ---- ---- 1.8710 -.0160 1.8870 570 ---- ---- ---- ---- 1.9185 -.0155 1.9340 575 ---- ---- ---- ---- 1.9660 -.0155 1.9815 580 ---- ---- ---- ---- 2.0135 -.0160 2.0295 600 ---- ---- ---- ---- 2.2055 -.0165 2.2220 625 ---- ---- ---- ---- 2.4500 -.0165 2.4665 650 ---- ---- ---- ---- 2.6980 -.0170 2.7150 675 ---- ---- ---- ---- 2.9480 -.0170 2.9650 700 ---- ---- ---- ---- 3.1980 -.0170 3.2150 725 ---- ---- ---- ---- 3.4480 -.0170 3.4650 750 ---- ---- ---- ---- 3.6980 -.0170 3.7150 775 ---- ---- ---- ---- 3.9480 -.0170 3.9650 800 ---- ---- ---- ---- 4.1980 -.0170 4.2150 825 ---- ---- ---- ---- 4.4480 -.0170 4.4650 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0030 UNCH .0030 150 ---- ---- ---- ---- .0070 -.0005 .0075 175 ---- ---- ---- ---- .0140 UNCH .0140 200 ---- ---- ---- ---- .0240 -.0010 .0250 220 ---- ---- ---- ---- .0355 -.0010 .0365 225 ---- ---- ---- ---- .0390 -.0010 .0400 230 ---- ---- ---- ---- .0425 -.0015 .0440 235 ---- ---- ---- ---- .0465 -.0015 .0480 240 ---- ---- ---- ---- .0510 -.0015 .0525 245 ---- ---- ---- ---- .0555 -.0015 .0570 250 ---- ---- ---- ---- .0605 -.0020 .0625 255 ---- ---- ---- ---- .0660 -.0020 .0680 260 ---- ---- ---- ---- .0715 -.0020 .0735 265 ---- ---- ---- ---- .0780 -.0020 .0800 270 ---- ---- ---- ---- .0845 -.0025 .0870 275 ---- ---- ---- ---- .0915 -.0025 .0940 280 ---- ---- ---- ---- .0995 -.0025 .1020 285 ---- ---- ---- ---- .1075 -.0030 .1105 290 ---- ---- ---- ---- .1165 -.0030 .1195 295 ---- ---- ---- ---- .1260 -.0035 .1295 300 ---- ---- ---- ---- .1365 -.0035 .1400 305 ---- ---- ---- ---- .1475 -.0035 .1510 310 ---- ---- ---- ---- .1595 -.0040 .1635 315 ---- ---- ---- ---- .1720 -.0045 .1765 320 ---- ---- ---- ---- .1860 -.0045 .1905 325 ---- ---- ---- ---- .2010 -.0045 .2055 330 ---- ---- ---- ---- .2165 -.0050 .2215 335 ---- ---- ---- ---- .2335 -.0055 .2390 340 ---- ---- ---- ---- .2515 -.0055 .2570 345 ---- ---- ---- ---- .2705 -.0060 .2765 350 ---- ---- ---- ---- .2910 -.0060 .2970 355 ---- ---- ---- ---- .3120 -.0065 .3185 360 ---- ---- ---- ---- .3345 -.0070 .3415 365 ---- ---- ---- ---- .3580 -.0070 .3650 370 ---- ---- ---- ---- .3820 -.0075 .3895 375 ---- ---- ---- ---- .4075 -.0080 .4155 380 ---- ---- ---- ---- .4340 -.0080 .4420 385 ---- ---- ---- ---- .4610 -.0085 .4695 390 ---- ---- ---- ---- .4890 -.0090 .4980 395 ---- ---- ---- ---- .5180 -.0090 .5270 400 ---- ---- ---- ---- .5480 -.0095 .5575 405 ---- ---- ---- ---- .5790 -.0095 .5885 410 ---- ---- ---- ---- .6105 -.0095 .6200 415 ---- ---- ---- ---- .6430 -.0100 .6530 420 ---- ---- ---- ---- .6760 -.0105 .6865 425 ---- ---- ---- ---- .7100 -.0105 .7205 430 ---- ---- ---- ---- .7450 -.0105 .7555 435 ---- ---- ---- ---- .7800 -.0115 .7915 440 ---- ---- ---- ---- .8165 -.0110 .8275 445 ---- ---- ---- ---- .8530 -.0115 .8645 450 ---- ---- ---- ---- .8905 -.0120 .9025 455 ---- ---- ---- ---- .9285 -.0120 .9405 460 ---- ---- ---- ---- .9675 -.0120 .9795 465 ---- ---- ---- ---- 1.0065 -.0125 1.0190 470 ---- ---- ---- ---- 1.0465 -.0125 1.0590 475 ---- ---- ---- ---- 1.0865 -.0130 1.0995 480 ---- ---- ---- ---- 1.1275 -.0130 1.1405 485 ---- ---- ---- ---- 1.1690 -.0130 1.1820 490 ---- ---- ---- ---- 1.2105 -.0135 1.2240 495 ---- ---- ---- ---- 1.2530 -.0135 1.2665 500 ---- ---- ---- ---- 1.2955 -.0135 1.3090 505 ---- ---- ---- ---- 1.3385 -.0140 1.3525 510 ---- ---- ---- ---- 1.3820 -.0140 1.3960 515 ---- ---- ---- ---- 1.4255 -.0140 1.4395 520 ---- ---- ---- ---- 1.4695 -.0145 1.4840 525 ---- ---- ---- ---- 1.5140 -.0145 1.5285 530 ---- ---- ---- ---- 1.5590 -.0145 1.5735 535 ---- ---- ---- ---- 1.6040 -.0145 1.6185 540 ---- ---- ---- ---- 1.6495 -.0145 1.6640 545 ---- ---- ---- ---- 1.6950 -.0150 1.7100 550 ---- ---- ---- ---- 1.7410 -.0150 1.7560 555 ---- ---- ---- ---- 1.7870 -.0155 1.8025 560 ---- ---- ---- ---- 1.8335 -.0155 1.8490 565 ---- ---- ---- ---- 1.8800 -.0155 1.8955 570 ---- ---- ---- ---- 1.9270 -.0155 1.9425 575 ---- ---- ---- ---- 1.9740 -.0155 1.9895 580 ---- ---- ---- ---- 2.0215 -.0155 2.0370 600 ---- ---- ---- ---- 2.2120 -.0160 2.2280 625 ---- ---- ---- ---- 2.4545 -.0165 2.4710 650 ---- ---- ---- ---- 2.7000 -.0165 2.7165 675 ---- ---- ---- ---- 2.9480 -.0170 2.9650 700 ---- ---- ---- ---- 3.1980 -.0170 3.2150 725 ---- ---- ---- ---- 3.4480 -.0170 3.4650 750 ---- ---- ---- ---- 3.6980 -.0170 3.7150 775 ---- ---- ---- ---- 3.9480 -.0170 3.9650 800 ---- ---- ---- ---- 4.1980 -.0170 4.2150 825 ---- ---- 4.4540A 4.4540A 4.4480 -.0170 4.4650 1 1 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0040 -.0005 .0045 150 ---- ---- ---- ---- .0090 -.0005 .0095 175 ---- ---- ---- ---- .0175 -.0005 .0180 200 ---- ---- ---- ---- .0295 -.0005 .0300 220 ---- ---- ---- ---- .0425 -.0010 .0435 225 ---- ---- ---- ---- .0465 -.0010 .0475 230 ---- ---- ---- ---- .0505 -.0010 .0515 235 ---- ---- ---- ---- .0550 -.0010 .0560 240 ---- ---- ---- ---- .0595 -.0015 .0610 245 ---- ---- ---- ---- .0645 -.0015 .0660 250 ---- ---- ---- ---- .0700 -.0015 .0715 255 ---- ---- ---- ---- .0755 -.0020 .0775 260 ---- ---- ---- ---- .0815 -.0020 .0835 265 ---- ---- ---- ---- .0885 -.0020 .0905 270 ---- ---- ---- ---- .0955 -.0020 .0975 275 ---- ---- ---- ---- .1030 -.0025 .1055 280 ---- ---- ---- ---- .1110 -.0025 .1135 285 ---- ---- ---- ---- .1200 -.0025 .1225 290 ---- ---- ---- ---- .1290 -.0030 .1320 295 ---- ---- ---- ---- .1390 -.0035 .1425 300 ---- ---- ---- ---- .1500 -.0035 .1535 305 ---- ---- ---- ---- .1615 -.0035 .1650 310 ---- ---- ---- ---- .1740 -.0040 .1780 315 ---- ---- ---- ---- .1875 -.0040 .1915 320 ---- ---- ---- ---- .2015 -.0045 .2060 325 ---- ---- ---- ---- .2170 -.0045 .2215 330 ---- ---- ---- ---- .2330 -.0050 .2380 335 ---- ---- ---- ---- .2505 -.0050 .2555 340 ---- ---- ---- ---- .2690 -.0055 .2745 345 ---- ---- ---- ---- .2885 -.0055 .2940 350 ---- ---- ---- ---- .3090 -.0060 .3150 355 ---- ---- ---- ---- .3305 -.0060 .3365 360 ---- ---- ---- ---- .3530 -.0065 .3595 365 ---- ---- ---- ---- .3765 -.0070 .3835 370 ---- ---- ---- ---- .4015 -.0070 .4085 375 ---- ---- ---- ---- .4270 -.0070 .4340 380 ---- ---- ---- ---- .4535 -.0075 .4610 385 ---- ---- ---- ---- .4805 -.0080 .4885 390 ---- ---- ---- ---- .5090 -.0080 .5170 395 ---- ---- ---- ---- .5380 -.0085 .5465 400 ---- ---- ---- ---- .5680 -.0085 .5765 405 ---- ---- ---- ---- .5985 -.0090 .6075 410 ---- ---- ---- ---- .6305 -.0090 .6395 415 ---- ---- ---- ---- .6625 -.0095 .6720 420 ---- ---- ---- ---- .6960 -.0095 .7055 425 ---- ---- ---- ---- .7295 -.0100 .7395 430 ---- ---- ---- ---- .7645 -.0100 .7745 435 ---- ---- ---- ---- .7995 -.0105 .8100 440 ---- ---- ---- ---- .8355 -.0105 .8460 445 ---- ---- ---- ---- .8720 -.0110 .8830 450 ---- ---- ---- ---- .9095 -.0110 .9205 455 ---- ---- ---- ---- .9475 -.0110 .9585 460 ---- ---- ---- ---- .9855 -.0115 .9970 465 ---- ---- ---- ---- 1.0245 -.0115 1.0360 470 ---- ---- ---- ---- 1.0640 -.0120 1.0760 475 ---- ---- ---- ---- 1.1040 -.0120 1.1160 480 ---- ---- ---- ---- 1.1445 -.0125 1.1570 485 ---- ---- ---- ---- 1.1855 -.0125 1.1980 490 ---- ---- ---- ---- 1.2270 -.0125 1.2395 495 ---- ---- ---- ---- 1.2690 -.0125 1.2815 500 ---- ---- ---- ---- 1.3110 -.0130 1.3240 505 ---- ---- ---- ---- 1.3540 -.0125 1.3665 510 ---- ---- ---- ---- 1.3970 -.0130 1.4100 515 ---- ---- ---- ---- 1.4400 -.0135 1.4535 520 ---- ---- ---- ---- 1.4840 -.0135 1.4975 525 ---- ---- ---- ---- 1.5280 -.0135 1.5415 530 ---- ---- ---- ---- 1.5725 -.0135 1.5860 535 ---- ---- ---- ---- 1.6170 -.0140 1.6310 540 ---- ---- ---- ---- 1.6620 -.0140 1.6760 545 ---- ---- ---- ---- 1.7075 -.0140 1.7215 550 ---- ---- ---- ---- 1.7530 -.0140 1.7670 555 ---- ---- ---- ---- 1.7985 -.0145 1.8130 560 ---- ---- ---- ---- 1.8445 -.0145 1.8590 565 ---- ---- ---- ---- 1.8910 -.0145 1.9055 570 ---- ---- ---- ---- 1.9375 -.0145 1.9520 575 ---- ---- ---- ---- 1.9840 -.0150 1.9990 600 ---- ---- ---- ---- 2.2210 -.0150 2.2360 625 ---- ---- ---- ---- 2.4620 -.0150 2.4770 650 ---- ---- ---- ---- 2.7065 -.0155 2.7220 675 ---- ---- ---- ---- 2.9540 -.0160 2.9700 700 ---- ---- ---- ---- 3.2040 -.0160 3.2200 725 ---- ---- ---- ---- 3.4540 -.0160 3.4700 750 ---- ---- ---- ---- 3.7040 -.0160 3.7200 775 ---- ---- ---- ---- 3.9540 -.0160 3.9700 800 ---- ---- ---- ---- 4.2040 -.0160 4.2200 825 ---- ---- ---- ---- 4.4540 -.0160 4.4700 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 -.0005 .0035 125 ---- ---- ---- ---- .0075 -.0005 .0080 150 ---- ---- ---- ---- .0150 -.0005 .0155 175 ---- ---- ---- ---- .0255 -.0005 .0260 200 ---- ---- ---- ---- .0400 -.0010 .0410 220 ---- ---- ---- ---- .0545 -.0015 .0560 225 ---- ---- ---- ---- .0590 -.0015 .0605 230 ---- ---- ---- ---- .0635 -.0015 .0650 235 ---- ---- ---- ---- .0680 -.0015 .0695 240 ---- ---- ---- ---- .0730 -.0020 .0750 245 ---- ---- ---- ---- .0785 -.0015 .0800 250 ---- ---- ---- ---- .0840 -.0020 .0860 255 ---- ---- ---- ---- .0900 -.0020 .0920 260 ---- ---- ---- ---- .0965 -.0020 .0985 265 ---- ---- ---- ---- .1030 -.0025 .1055 270 ---- ---- ---- ---- .1105 -.0025 .1130 275 ---- ---- ---- ---- .1180 -.0030 .1210 280 ---- ---- ---- ---- .1265 -.0030 .1295 285 ---- ---- ---- ---- .1355 -.0030 .1385 290 ---- ---- ---- ---- .1450 -.0030 .1480 295 ---- ---- ---- ---- .1550 -.0035 .1585 300 ---- ---- ---- ---- .1660 -.0035 .1695 305 ---- ---- ---- ---- .1780 -.0035 .1815 310 ---- ---- ---- ---- .1905 -.0040 .1945 315 ---- ---- ---- ---- .2040 -.0040 .2080 320 ---- ---- ---- ---- .2185 -.0045 .2230 325 ---- ---- ---- ---- .2340 -.0045 .2385 330 ---- ---- ---- ---- .2505 -.0050 .2555 335 ---- ---- ---- ---- .2680 -.0050 .2730 340 ---- ---- ---- ---- .2870 -.0050 .2920 345 ---- ---- ---- ---- .3065 -.0055 .3120 350 ---- ---- ---- ---- .3275 -.0060 .3335 355 ---- ---- ---- ---- .3495 -.0060 .3555 360 ---- ---- ---- ---- .3720 -.0065 .3785 365 ---- ---- ---- ---- .3960 -.0065 .4025 370 ---- ---- ---- ---- .4210 -.0070 .4280 375 ---- ---- ---- ---- .4465 -.0070 .4535 380 ---- ---- ---- ---- .4730 -.0075 .4805 385 ---- ---- ---- ---- .5005 -.0075 .5080 390 ---- ---- ---- ---- .5285 -.0080 .5365 395 ---- ---- ---- ---- .5575 -.0085 .5660 400 ---- ---- ---- ---- .5875 -.0085 .5960 405 ---- ---- ---- ---- .6180 -.0090 .6270 410 ---- ---- ---- ---- .6495 -.0090 .6585 415 ---- ---- ---- ---- .6815 -.0095 .6910 420 ---- ---- ---- ---- .7145 -.0095 .7240 425 ---- ---- ---- ---- .7480 -.0095 .7575 430 ---- ---- ---- ---- .7820 -.0100 .7920 435 ---- ---- ---- ---- .8170 -.0105 .8275 440 ---- ---- ---- ---- .8525 -.0105 .8630 445 ---- ---- ---- ---- .8890 -.0105 .8995 450 ---- ---- ---- ---- .9255 -.0110 .9365 455 ---- ---- ---- ---- .9630 -.0110 .9740 460 ---- ---- ---- ---- 1.0005 -.0115 1.0120 465 ---- ---- ---- ---- 1.0390 -.0115 1.0505 470 ---- ---- ---- ---- 1.0780 -.0115 1.0895 475 ---- ---- ---- ---- 1.1175 -.0120 1.1295 480 ---- ---- ---- ---- 1.1575 -.0120 1.1695 485 ---- ---- ---- ---- 1.1980 -.0120 1.2100 490 ---- ---- ---- ---- 1.2390 -.0120 1.2510 495 ---- ---- ---- ---- 1.2800 -.0125 1.2925 500 ---- ---- ---- ---- 1.3220 -.0125 1.3345 505 ---- ---- ---- ---- 1.3640 -.0125 1.3765 510 ---- ---- ---- ---- 1.4065 -.0130 1.4195 515 ---- ---- ---- ---- 1.4490 -.0135 1.4625 520 ---- ---- ---- ---- 1.4925 -.0130 1.5055 525 ---- ---- ---- ---- 1.5360 -.0135 1.5495 530 ---- ---- ---- ---- 1.5800 -.0135 1.5935 535 ---- ---- ---- ---- 1.6240 -.0135 1.6375 540 ---- ---- ---- ---- 1.6685 -.0135 1.6820 545 ---- ---- ---- ---- 1.7130 -.0140 1.7270 550 ---- ---- ---- ---- 1.7585 -.0135 1.7720 555 ---- ---- ---- ---- 1.8035 -.0140 1.8175 560 ---- ---- ---- ---- 1.8490 -.0145 1.8635 565 ---- ---- ---- ---- 1.8950 -.0145 1.9095 570 ---- ---- ---- ---- 1.9410 -.0145 1.9555 575 ---- ---- ---- ---- 1.9875 -.0145 2.0020 600 ---- ---- ---- ---- 2.2220 -.0150 2.2370 625 ---- ---- ---- ---- 2.4615 -.0155 2.4770 650 ---- ---- ---- ---- 2.7060 -.0155 2.7215 675 ---- ---- ---- ---- 2.9540 -.0160 2.9700 700 ---- ---- ---- ---- 3.2040 -.0160 3.2200 725 ---- ---- ---- ---- 3.4540 -.0160 3.4700 750 ---- ---- ---- ---- 3.7040 -.0160 3.7200 775 ---- ---- ---- ---- 3.9540 -.0160 3.9700 800 ---- ---- ---- ---- 4.2040 -.0160 4.2200 825 ---- ---- ---- ---- 4.4540 -.0160 4.4700 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0040 UNCH .0040 125 ---- ---- ---- ---- .0090 -.0005 .0095 150 ---- ---- ---- ---- .0175 -.0005 .0180 175 ---- ---- ---- ---- .0295 -.0010 .0305 200 ---- ---- ---- ---- .0460 -.0010 .0470 220 ---- ---- ---- ---- .0625 -.0010 .0635 225 ---- ---- ---- ---- .0670 -.0015 .0685 230 ---- ---- ---- ---- .0720 -.0015 .0735 235 ---- ---- ---- ---- .0770 -.0015 .0785 240 ---- ---- ---- ---- .0825 -.0020 .0845 245 ---- ---- ---- ---- .0885 -.0015 .0900 250 ---- ---- ---- ---- .0945 -.0020 .0965 255 ---- ---- ---- ---- .1010 -.0020 .1030 260 ---- ---- ---- ---- .1080 -.0020 .1100 265 ---- ---- ---- ---- .1150 -.0025 .1175 270 ---- ---- ---- ---- .1230 -.0025 .1255 275 ---- ---- ---- ---- .1315 -.0025 .1340 280 ---- ---- ---- ---- .1400 -.0030 .1430 285 ---- ---- ---- ---- .1495 -.0030 .1525 290 ---- ---- ---- ---- .1595 -.0035 .1630 295 ---- ---- ---- ---- .1705 -.0035 .1740 300 ---- ---- ---- ---- .1820 -.0035 .1855 305 ---- ---- ---- ---- .1940 -.0040 .1980 310 ---- ---- ---- ---- .2070 -.0040 .2110 315 ---- ---- ---- ---- .2210 -.0040 .2250 320 ---- ---- ---- ---- .2360 -.0040 .2400 325 ---- ---- ---- ---- .2515 -.0050 .2565 330 ---- ---- ---- ---- .2685 -.0050 .2735 335 ---- ---- ---- ---- .2865 -.0050 .2915 340 ---- ---- ---- ---- .3050 -.0055 .3105 345 ---- ---- ---- ---- .3250 -.0055 .3305 350 ---- ---- ---- ---- .3460 -.0060 .3520 355 ---- ---- ---- ---- .3680 -.0060 .3740 360 ---- ---- ---- ---- .3910 -.0065 .3975 365 ---- ---- ---- ---- .4145 -.0070 .4215 370 ---- ---- ---- ---- .4395 -.0070 .4465 375 ---- ---- ---- ---- .4650 -.0075 .4725 380 ---- ---- ---- ---- .4915 -.0075 .4990 385 ---- ---- ---- ---- .5190 -.0075 .5265 390 ---- ---- ---- ---- .5470 -.0080 .5550 395 ---- ---- ---- ---- .5760 -.0085 .5845 400 ---- ---- ---- ---- .6060 -.0080 .6140 405 ---- ---- ---- ---- .6365 -.0085 .6450 410 ---- ---- ---- ---- .6675 -.0090 .6765 415 ---- ---- ---- ---- .6995 -.0090 .7085 420 ---- ---- ---- ---- .7325 -.0090 .7415 425 ---- ---- ---- ---- .7655 -.0095 .7750 430 ---- ---- ---- ---- .7995 -.0100 .8095 435 ---- ---- ---- ---- .8345 -.0100 .8445 440 ---- ---- ---- ---- .8695 -.0105 .8800 445 ---- ---- ---- ---- .9055 -.0105 .9160 450 ---- ---- ---- ---- .9420 -.0110 .9530 455 ---- ---- ---- ---- .9790 -.0110 .9900 460 ---- ---- ---- ---- 1.0170 -.0110 1.0280 465 ---- ---- ---- ---- 1.0550 -.0110 1.0660 470 ---- ---- ---- ---- 1.0935 -.0115 1.1050 475 ---- ---- ---- ---- 1.1325 -.0115 1.1440 480 ---- ---- ---- ---- 1.1720 -.0120 1.1840 485 ---- ---- ---- ---- 1.2125 -.0115 1.2240 490 ---- ---- ---- ---- 1.2525 -.0125 1.2650 495 ---- ---- ---- ---- 1.2935 -.0125 1.3060 500 ---- ---- ---- ---- 1.3350 -.0120 1.3470 505 ---- ---- ---- ---- 1.3765 -.0125 1.3890 510 ---- ---- ---- ---- 1.4185 -.0125 1.4310 515 ---- ---- ---- ---- 1.4610 -.0125 1.4735 520 ---- ---- ---- ---- 1.5035 -.0130 1.5165 525 ---- ---- ---- ---- 1.5465 -.0130 1.5595 530 ---- ---- ---- ---- 1.5900 -.0130 1.6030 535 ---- ---- ---- ---- 1.6335 -.0135 1.6470 540 ---- ---- ---- ---- 1.6775 -.0135 1.6910 545 ---- ---- ---- ---- 1.7220 -.0135 1.7355 550 ---- ---- ---- ---- 1.7665 -.0135 1.7800 555 ---- ---- ---- ---- 1.8110 -.0140 1.8250 575 ---- ---- ---- ---- 1.9930 -.0145 2.0075 600 ---- ---- ---- ---- 2.2260 -.0145 2.2405 625 ---- ---- ---- ---- 2.4640 -.0155 2.4795 650 ---- ---- ---- ---- 2.7070 -.0155 2.7225 675 ---- ---- ---- ---- 2.9540 -.0160 2.9700 700 ---- ---- ---- ---- 3.2040 -.0160 3.2200 725 ---- ---- ---- ---- 3.4540 -.0160 3.4700 750 ---- ---- ---- ---- 3.7040 -.0160 3.7200 775 ---- ---- ---- ---- 3.9540 -.0160 3.9700 800 ---- ---- ---- ---- 4.2040 -.0160 4.2200 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 UNCH .0045 125 ---- ---- ---- ---- .0100 -.0005 .0105 150 ---- ---- ---- ---- .0195 -.0005 .0200 175 ---- ---- ---- ---- .0335 -.0005 .0340 200 ---- ---- ---- ---- .0515 -.0015 .0530 225 ---- ---- ---- ---- .0755 -.0015 .0770 230 ---- ---- ---- ---- .0810 -.0015 .0825 235 ---- ---- ---- ---- .0870 -.0015 .0885 240 ---- ---- ---- ---- .0930 -.0020 .0950 245 ---- ---- ---- ---- .0995 -.0020 .1015 250 ---- ---- ---- ---- .1065 -.0020 .1085 255 ---- ---- ---- ---- .1135 -.0020 .1155 260 ---- ---- ---- ---- .1210 -.0025 .1235 265 ---- ---- ---- ---- .1290 -.0025 .1315 270 ---- ---- ---- ---- .1380 -.0025 .1405 275 ---- ---- ---- ---- .1470 -.0025 .1495 280 ---- ---- ---- ---- .1565 -.0030 .1595 285 ---- ---- ---- ---- .1665 -.0030 .1695 290 ---- ---- ---- ---- .1775 -.0030 .1805 295 ---- ---- ---- ---- .1890 -.0035 .1925 300 ---- ---- ---- ---- .2010 -.0035 .2045 305 ---- ---- ---- ---- .2140 -.0040 .2180 310 ---- ---- ---- ---- .2275 -.0045 .2320 315 ---- ---- ---- ---- .2425 -.0040 .2465 320 ---- ---- ---- ---- .2580 -.0040 .2620 325 ---- ---- ---- ---- .2740 -.0050 .2790 330 ---- ---- ---- ---- .2915 -.0050 .2965 335 ---- ---- ---- ---- .3100 -.0050 .3150 340 ---- ---- ---- ---- .3290 -.0055 .3345 345 ---- ---- ---- ---- .3495 -.0055 .3550 350 ---- ---- ---- ---- .3705 -.0060 .3765 355 ---- ---- ---- ---- .3930 -.0060 .3990 360 ---- ---- ---- ---- .4160 -.0065 .4225 365 ---- ---- ---- ---- .4400 -.0065 .4465 370 ---- ---- ---- ---- .4650 -.0065 .4715 375 ---- ---- ---- ---- .4905 -.0070 .4975 380 ---- ---- ---- ---- .5170 -.0075 .5245 385 ---- ---- ---- ---- .5445 -.0075 .5520 390 ---- ---- ---- ---- .5725 -.0080 .5805 395 ---- ---- ---- ---- .6015 -.0080 .6095 400 ---- ---- ---- ---- .6310 -.0085 .6395 405 ---- ---- ---- ---- .6615 -.0085 .6700 410 ---- ---- ---- ---- .6925 -.0085 .7010 415 ---- ---- ---- ---- .7245 -.0085 .7330 420 ---- ---- ---- ---- .7570 -.0090 .7660 425 ---- ---- ---- ---- .7900 -.0090 .7990 430 ---- ---- ---- ---- .8240 -.0090 .8330 435 ---- ---- ---- ---- .8580 -.0100 .8680 440 ---- ---- ---- ---- .8935 -.0095 .9030 445 ---- ---- ---- ---- .9290 -.0100 .9390 450 ---- ---- ---- ---- .9650 -.0105 .9755 455 ---- ---- ---- ---- 1.0020 -.0100 1.0120 460 ---- ---- ---- ---- 1.0390 -.0105 1.0495 465 ---- ---- ---- ---- 1.0770 -.0105 1.0875 470 ---- ---- ---- ---- 1.1150 -.0110 1.1260 475 ---- ---- ---- ---- 1.1540 -.0110 1.1650 480 ---- ---- ---- ---- 1.1930 -.0115 1.2045 485 ---- ---- ---- ---- 1.2330 -.0110 1.2440 490 ---- ---- ---- ---- 1.2730 -.0115 1.2845 495 ---- ---- ---- ---- 1.3135 -.0115 1.3250 500 ---- ---- ---- ---- 1.3540 -.0120 1.3660 505 ---- ---- ---- ---- 1.3955 -.0120 1.4075 510 ---- ---- ---- ---- 1.4370 -.0125 1.4495 515 ---- ---- ---- ---- 1.4790 -.0125 1.4915 520 ---- ---- ---- ---- 1.5215 -.0125 1.5340 525 ---- ---- ---- ---- 1.5640 -.0125 1.5765 530 ---- ---- ---- ---- 1.6070 -.0125 1.6195 535 ---- ---- ---- ---- 1.6505 -.0125 1.6630 540 ---- ---- ---- ---- 1.6940 -.0130 1.7070 545 ---- ---- ---- ---- 1.7375 -.0135 1.7510 550 ---- ---- ---- ---- 1.7820 -.0130 1.7950 555 ---- ---- ---- ---- 1.8265 -.0130 1.8395 575 ---- ---- ---- ---- 2.0065 -.0140 2.0205 600 ---- ---- ---- ---- 2.2375 -.0145 2.2520 625 ---- ---- ---- ---- 2.4740 -.0145 2.4885 650 ---- ---- ---- ---- 2.7150 -.0150 2.7300 675 ---- ---- ---- ---- 2.9605 -.0155 2.9760 700 ---- ---- ---- ---- 3.2100 -.0155 3.2255 725 ---- ---- ---- ---- 3.4600 -.0155 3.4755 750 ---- ---- ---- ---- 3.7100 -.0155 3.7255 775 ---- ---- ---- ---- 3.9600 -.0155 3.9755 800 ---- ---- ---- ---- 4.2100 -.0155 4.2255 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0055 UNCH .0055 125 ---- ---- ---- ---- .0125 -.0005 .0130 150 ---- ---- ---- ---- .0235 -.0005 .0240 175 ---- ---- ---- ---- .0385 -.0010 .0395 200 ---- ---- ---- ---- .0585 -.0015 .0600 225 ---- ---- ---- ---- .0840 -.0015 .0855 230 ---- ---- ---- ---- .0900 -.0015 .0915 235 ---- ---- ---- ---- .0960 -.0020 .0980 240 ---- ---- ---- ---- .1025 -.0020 .1045 245 ---- ---- ---- ---- .1090 -.0020 .1110 250 ---- ---- ---- ---- .1165 -.0020 .1185 255 ---- ---- ---- ---- .1240 -.0020 .1260 260 ---- ---- ---- ---- .1320 -.0020 .1340 265 ---- ---- ---- ---- .1400 -.0025 .1425 270 ---- ---- ---- ---- .1490 -.0025 .1515 275 ---- ---- ---- ---- .1585 -.0025 .1610 280 ---- ---- ---- ---- .1680 -.0030 .1710 285 ---- ---- ---- ---- .1785 -.0035 .1820 290 ---- ---- ---- ---- .1900 -.0030 .1930 295 ---- ---- ---- ---- .2015 -.0035 .2050 300 ---- ---- ---- ---- .2140 -.0035 .2175 305 ---- ---- ---- ---- .2270 -.0040 .2310 310 ---- ---- ---- ---- .2410 -.0040 .2450 315 ---- ---- ---- ---- .2560 -.0040 .2600 320 ---- ---- ---- ---- .2715 -.0045 .2760 325 ---- ---- ---- ---- .2880 -.0050 .2930 330 ---- ---- ---- ---- .3060 -.0045 .3105 335 ---- ---- ---- ---- .3245 -.0050 .3295 340 ---- ---- ---- ---- .3440 -.0050 .3490 345 ---- ---- ---- ---- .3640 -.0060 .3700 350 ---- ---- ---- ---- .3855 -.0060 .3915 355 ---- ---- ---- ---- .4080 -.0060 .4140 360 ---- ---- ---- ---- .4315 -.0060 .4375 365 ---- ---- ---- ---- .4555 -.0065 .4620 370 ---- ---- ---- ---- .4805 -.0065 .4870 375 ---- ---- ---- ---- .5065 -.0070 .5135 380 ---- ---- ---- ---- .5330 -.0070 .5400 385 ---- ---- ---- ---- .5605 -.0075 .5680 390 ---- ---- ---- ---- .5890 -.0075 .5965 395 ---- ---- ---- ---- .6180 -.0075 .6255 400 ---- ---- ---- ---- .6475 -.0080 .6555 405 ---- ---- ---- ---- .6780 -.0085 .6865 410 ---- ---- ---- ---- .7095 -.0085 .7180 415 ---- ---- ---- ---- .7415 -.0085 .7500 420 ---- ---- ---- ---- .7740 -.0090 .7830 425 ---- ---- ---- ---- .8075 -.0090 .8165 430 ---- ---- ---- ---- .8415 -.0095 .8510 435 ---- ---- ---- ---- .8765 -.0095 .8860 440 ---- ---- ---- ---- .9115 -.0095 .9210 445 ---- ---- ---- ---- .9475 -.0100 .9575 450 ---- ---- ---- ---- .9840 -.0100 .9940 455 ---- ---- ---- ---- 1.0210 -.0100 1.0310 460 ---- ---- ---- ---- 1.0585 -.0105 1.0690 465 ---- ---- ---- ---- 1.0965 -.0105 1.1070 470 ---- ---- ---- ---- 1.1350 -.0110 1.1460 475 ---- ---- ---- ---- 1.1740 -.0110 1.1850 480 ---- ---- ---- ---- 1.2135 -.0115 1.2250 485 ---- ---- ---- ---- 1.2535 -.0115 1.2650 500 ---- ---- ---- ---- 1.3760 -.0115 1.3875 525 ---- ---- ---- ---- 1.5875 -.0120 1.5995 550 ---- ---- ---- ---- 1.8065 -.0125 1.8190 575 ---- ---- ---- ---- 2.0315 -.0130 2.0445 600 ---- ---- ---- ---- 2.2610 -.0140 2.2750 625 ---- ---- ---- ---- 2.4950 -.0145 2.5095 650 ---- ---- ---- ---- 2.7330 -.0140 2.7470 675 ---- ---- ---- ---- 2.9735 -.0145 2.9880 700 ---- ---- ---- ---- 3.2170 -.0150 3.2320 725 ---- ---- ---- ---- 3.4625 -.0155 3.4780 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 UNCH .0070 125 ---- ---- ---- ---- .0150 -.0005 .0155 150 ---- ---- ---- ---- .0275 -.0005 .0280 175 ---- ---- ---- ---- .0440 -.0010 .0450 200 ---- ---- ---- ---- .0660 -.0010 .0670 225 ---- ---- ---- ---- .0930 -.0020 .0950 230 ---- ---- ---- ---- .0995 -.0015 .1010 235 ---- ---- ---- ---- .1060 -.0015 .1075 240 ---- ---- ---- ---- .1125 -.0020 .1145 245 ---- ---- ---- ---- .1200 -.0020 .1220 250 ---- ---- ---- ---- .1275 -.0020 .1295 255 ---- ---- ---- ---- .1350 -.0025 .1375 260 ---- ---- ---- ---- .1435 -.0025 .1460 265 ---- ---- ---- ---- .1520 -.0025 .1545 270 ---- ---- ---- ---- .1615 -.0025 .1640 275 ---- ---- ---- ---- .1710 -.0030 .1740 280 ---- ---- ---- ---- .1810 -.0030 .1840 285 ---- ---- ---- ---- .1920 -.0030 .1950 290 ---- ---- ---- ---- .2035 -.0030 .2065 295 ---- ---- ---- ---- .2155 -.0035 .2190 300 ---- ---- ---- ---- .2285 -.0035 .2320 305 ---- ---- ---- ---- .2415 -.0040 .2455 310 ---- ---- ---- ---- .2560 -.0040 .2600 315 ---- ---- ---- ---- .2710 -.0040 .2750 320 ---- ---- ---- ---- .2870 -.0045 .2915 325 ---- ---- ---- ---- .3040 -.0045 .3085 330 ---- ---- ---- ---- .3220 -.0045 .3265 335 ---- ---- ---- ---- .3405 -.0050 .3455 340 ---- ---- ---- ---- .3605 -.0050 .3655 345 ---- ---- ---- ---- .3810 -.0050 .3860 350 ---- ---- ---- ---- .4025 -.0055 .4080 355 ---- ---- ---- ---- .4250 -.0060 .4310 360 ---- ---- ---- ---- .4485 -.0060 .4545 365 ---- ---- ---- ---- .4730 -.0060 .4790 370 ---- ---- ---- ---- .4985 -.0060 .5045 375 ---- ---- ---- ---- .5245 -.0065 .5310 380 ---- ---- ---- ---- .5515 -.0065 .5580 385 ---- ---- ---- ---- .5790 -.0070 .5860 390 ---- ---- ---- ---- .6075 -.0070 .6145 395 ---- ---- ---- ---- .6370 -.0070 .6440 400 ---- ---- ---- ---- .6670 -.0075 .6745 405 ---- ---- ---- ---- .6975 -.0080 .7055 410 ---- ---- ---- ---- .7290 -.0080 .7370 415 ---- ---- ---- ---- .7615 -.0080 .7695 420 ---- ---- ---- ---- .7945 -.0080 .8025 425 ---- ---- ---- ---- .8280 -.0085 .8365 430 ---- ---- ---- ---- .8620 -.0090 .8710 435 ---- ---- ---- ---- .8970 -.0090 .9060 440 ---- ---- ---- ---- .9325 -.0090 .9415 445 ---- ---- ---- ---- .9685 -.0095 .9780 450 ---- ---- ---- ---- 1.0055 -.0090 1.0145 455 ---- ---- ---- ---- 1.0425 -.0095 1.0520 460 ---- ---- ---- ---- 1.0805 -.0095 1.0900 465 ---- ---- ---- ---- 1.1185 -.0100 1.1285 470 ---- ---- ---- ---- 1.1575 -.0100 1.1675 475 ---- ---- ---- ---- 1.1965 -.0100 1.2065 480 ---- ---- ---- ---- 1.2365 -.0100 1.2465 485 ---- ---- ---- ---- 1.2765 -.0105 1.2870 500 ---- ---- ---- ---- 1.3995 -.0105 1.4100 525 ---- ---- ---- ---- 1.6110 -.0115 1.6225 550 ---- ---- ---- ---- 1.8305 -.0115 1.8420 575 ---- ---- ---- ---- 2.0550 -.0125 2.0675 600 ---- ---- ---- ---- 2.2845 -.0125 2.2970 625 ---- ---- ---- ---- 2.5175 -.0130 2.5305 650 ---- ---- ---- ---- 2.7535 -.0135 2.7670 675 ---- ---- ---- ---- 2.9925 -.0135 3.0060 700 ---- ---- ---- ---- 3.2335 -.0140 3.2475 725 ---- ---- ---- ---- 3.4770 -.0140 3.4910 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0085 UNCH .0085 125 ---- ---- ---- ---- .0175 -.0005 .0180 150 ---- ---- ---- ---- .0310 -.0005 .0315 175 ---- ---- ---- ---- .0495 -.0005 .0500 200 ---- ---- ---- ---- .0725 -.0010 .0735 225 ---- ---- ---- ---- .1010 -.0015 .1025 230 ---- ---- ---- ---- .1075 -.0015 .1090 235 ---- ---- ---- ---- .1140 -.0020 .1160 240 ---- ---- ---- ---- .1210 -.0020 .1230 245 ---- ---- ---- ---- .1285 -.0020 .1305 250 ---- ---- ---- ---- .1360 -.0025 .1385 255 ---- ---- ---- ---- .1445 -.0020 .1465 260 ---- ---- ---- ---- .1530 -.0025 .1555 265 ---- ---- ---- ---- .1620 -.0025 .1645 270 ---- ---- ---- ---- .1710 -.0030 .1740 275 ---- ---- ---- ---- .1810 -.0030 .1840 280 ---- ---- ---- ---- .1915 -.0030 .1945 285 ---- ---- ---- ---- .2025 -.0030 .2055 290 ---- ---- ---- ---- .2140 -.0035 .2175 295 ---- ---- ---- ---- .2265 -.0035 .2300 300 ---- ---- ---- ---- .2395 -.0035 .2430 305 ---- ---- ---- ---- .2530 -.0040 .2570 310 ---- ---- ---- ---- .2675 -.0040 .2715 315 ---- ---- ---- ---- .2830 -.0040 .2870 320 ---- ---- ---- ---- .2990 -.0040 .3030 325 ---- ---- ---- ---- .3160 -.0045 .3205 330 ---- ---- ---- ---- .3340 -.0045 .3385 335 ---- ---- ---- ---- .3530 -.0045 .3575 340 ---- ---- ---- ---- .3730 -.0050 .3780 345 ---- ---- ---- ---- .3935 -.0055 .3990 350 ---- ---- ---- ---- .4155 -.0055 .4210 355 ---- ---- ---- ---- .4380 -.0055 .4435 360 ---- ---- ---- ---- .4615 -.0060 .4675 365 ---- ---- ---- ---- .4860 -.0060 .4920 370 ---- ---- ---- ---- .5115 -.0060 .5175 375 ---- ---- ---- ---- .5375 -.0065 .5440 380 ---- ---- ---- ---- .5645 -.0065 .5710 385 ---- ---- ---- ---- .5920 -.0070 .5990 390 ---- ---- ---- ---- .6210 -.0070 .6280 395 ---- ---- ---- ---- .6500 -.0075 .6575 400 ---- ---- ---- ---- .6800 -.0075 .6875 405 ---- ---- ---- ---- .7110 -.0075 .7185 410 ---- ---- ---- ---- .7425 -.0080 .7505 415 ---- ---- ---- ---- .7745 -.0080 .7825 420 ---- ---- ---- ---- .8075 -.0085 .8160 425 ---- ---- ---- ---- .8410 -.0085 .8495 430 ---- ---- ---- ---- .8755 -.0085 .8840 435 ---- ---- ---- ---- .9100 -.0090 .9190 440 ---- ---- ---- ---- .9455 -.0090 .9545 445 ---- ---- ---- ---- .9815 -.0095 .9910 450 ---- ---- ---- ---- 1.0185 -.0090 1.0275 455 ---- ---- ---- ---- 1.0555 -.0095 1.0650 460 ---- ---- ---- ---- 1.0930 -.0095 1.1025 465 ---- ---- ---- ---- 1.1315 -.0095 1.1410 470 ---- ---- ---- ---- 1.1700 -.0100 1.1800 475 ---- ---- ---- ---- 1.2090 -.0100 1.2190 480 ---- ---- ---- ---- 1.2490 -.0100 1.2590 485 ---- ---- ---- ---- 1.2890 -.0100 1.2990 500 ---- ---- ---- ---- 1.4115 -.0105 1.4220 525 ---- ---- ---- ---- 1.6225 -.0115 1.6340 550 ---- ---- ---- ---- 1.8410 -.0120 1.8530 575 ---- ---- ---- ---- 2.0655 -.0120 2.0775 600 ---- ---- ---- ---- 2.2940 -.0125 2.3065 625 ---- ---- ---- ---- 2.5260 -.0130 2.5390 650 ---- ---- ---- ---- 2.7615 -.0135 2.7750 675 ---- ---- ---- ---- 2.9995 -.0135 3.0130 700 ---- ---- ---- ---- 3.2400 -.0135 3.2535 725 ---- ---- ---- ---- 3.4825 -.0135 3.4960 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 UNCH .0035 100 ---- ---- ---- ---- .0100 UNCH .0100 125 ---- ---- ---- ---- .0200 -.0005 .0205 150 ---- ---- ---- ---- .0350 -.0005 .0355 175 ---- ---- ---- ---- .0550 -.0005 .0555 200 ---- ---- ---- ---- .0795 -.0010 .0805 225 ---- ---- ---- ---- .1095 -.0015 .1110 230 ---- ---- ---- ---- .1160 -.0015 .1175 235 ---- ---- ---- ---- .1230 -.0020 .1250 240 ---- ---- ---- ---- .1305 -.0015 .1320 245 ---- ---- ---- ---- .1380 -.0020 .1400 250 ---- ---- ---- ---- .1460 -.0020 .1480 255 ---- ---- ---- ---- .1545 -.0020 .1565 260 ---- ---- ---- ---- .1635 -.0020 .1655 265 ---- ---- ---- ---- .1725 -.0025 .1750 270 ---- ---- ---- ---- .1820 -.0025 .1845 275 ---- ---- ---- ---- .1925 -.0025 .1950 280 ---- ---- ---- ---- .2030 -.0025 .2055 285 ---- ---- ---- ---- .2145 -.0025 .2170 290 ---- ---- ---- ---- .2260 -.0030 .2290 295 ---- ---- ---- ---- .2385 -.0030 .2415 300 ---- ---- ---- ---- .2520 -.0030 .2550 305 ---- ---- ---- ---- .2655 -.0035 .2690 310 ---- ---- ---- ---- .2805 -.0035 .2840 315 ---- ---- ---- ---- .2960 -.0035 .2995 320 ---- ---- ---- ---- .3125 -.0035 .3160 325 ---- ---- ---- ---- .3295 -.0040 .3335 330 ---- ---- ---- ---- .3475 -.0045 .3520 335 ---- ---- ---- ---- .3670 -.0040 .3710 340 ---- ---- ---- ---- .3870 -.0045 .3915 345 ---- ---- ---- ---- .4080 -.0045 .4125 350 ---- ---- ---- ---- .4300 -.0045 .4345 355 ---- ---- ---- ---- .4525 -.0050 .4575 360 ---- ---- ---- ---- .4765 -.0050 .4815 365 ---- ---- ---- ---- .5010 -.0050 .5060 370 ---- ---- ---- ---- .5260 -.0055 .5315 375 ---- ---- ---- ---- .5525 -.0055 .5580 380 ---- ---- ---- ---- .5795 -.0060 .5855 385 ---- ---- ---- ---- .6070 -.0060 .6130 390 ---- ---- ---- ---- .6355 -.0065 .6420 395 ---- ---- ---- ---- .6650 -.0060 .6710 400 ---- ---- ---- ---- .6950 -.0065 .7015 405 ---- ---- ---- ---- .7255 -.0065 .7320 410 ---- ---- ---- ---- .7570 -.0070 .7640 415 ---- ---- ---- ---- .7890 -.0070 .7960 420 ---- ---- ---- ---- .8215 -.0075 .8290 425 ---- ---- ---- ---- .8550 -.0075 .8625 430 ---- ---- ---- ---- .8890 -.0075 .8965 435 ---- ---- ---- ---- .9240 -.0075 .9315 440 ---- ---- ---- ---- .9590 -.0080 .9670 445 ---- ---- ---- ---- .9950 -.0080 1.0030 450 ---- ---- ---- ---- 1.0310 -.0085 1.0395 455 ---- ---- ---- ---- 1.0680 -.0085 1.0765 460 ---- ---- ---- ---- 1.1055 -.0085 1.1140 465 ---- ---- ---- ---- 1.1435 -.0085 1.1520 470 ---- ---- ---- ---- 1.1820 -.0085 1.1905 475 ---- ---- ---- ---- 1.2205 -.0090 1.2295 480 ---- ---- ---- ---- 1.2600 -.0090 1.2690 485 ---- ---- ---- ---- 1.3000 -.0090 1.3090 500 ---- ---- ---- ---- 1.4215 -.0090 1.4305 525 ---- ---- ---- ---- 1.6315 -.0095 1.6410 550 ---- ---- ---- ---- 1.8485 -.0100 1.8585 575 ---- ---- ---- ---- 2.0710 -.0110 2.0820 600 ---- ---- ---- ---- 2.2985 -.0110 2.3095 625 ---- ---- ---- ---- 2.5300 -.0110 2.5410 650 ---- ---- ---- ---- 2.7645 -.0115 2.7760 675 ---- ---- ---- ---- 3.0020 -.0115 3.0135 700 ---- ---- ---- ---- 3.2420 -.0120 3.2540 725 ---- ---- ---- ---- 3.4840 -.0120 3.4960 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0115 -.0005 .0120 125 ---- ---- ---- ---- .0230 -.0005 .0235 150 ---- ---- ---- ---- .0395 -.0005 .0400 175 ---- ---- ---- ---- .0605 -.0010 .0615 200 ---- ---- ---- ---- .0870 -.0010 .0880 225 ---- ---- ---- ---- .1180 -.0020 .1200 230 ---- ---- ---- ---- .1250 -.0020 .1270 235 ---- ---- ---- ---- .1325 -.0020 .1345 240 ---- ---- ---- ---- .1400 -.0020 .1420 245 ---- ---- ---- ---- .1480 -.0020 .1500 250 ---- ---- ---- ---- .1565 -.0020 .1585 255 ---- ---- ---- ---- .1650 -.0020 .1670 260 ---- ---- ---- ---- .1740 -.0020 .1760 265 ---- ---- ---- ---- .1835 -.0025 .1860 270 ---- ---- ---- ---- .1935 -.0025 .1960 275 ---- ---- ---- ---- .2035 -.0030 .2065 280 ---- ---- ---- ---- .2145 -.0030 .2175 285 ---- ---- ---- ---- .2260 -.0030 .2290 290 ---- ---- ---- ---- .2385 -.0025 .2410 295 ---- ---- ---- ---- .2510 -.0030 .2540 300 ---- ---- ---- ---- .2645 -.0030 .2675 305 ---- ---- ---- ---- .2785 -.0035 .2820 310 ---- ---- ---- ---- .2935 -.0035 .2970 315 ---- ---- ---- ---- .3090 -.0040 .3130 320 ---- ---- ---- ---- .3255 -.0040 .3295 325 ---- ---- ---- ---- .3430 -.0040 .3470 330 ---- ---- ---- ---- .3615 -.0040 .3655 335 ---- ---- ---- ---- .3805 -.0045 .3850 340 ---- ---- ---- ---- .4010 -.0045 .4055 345 ---- ---- ---- ---- .4220 -.0045 .4265 350 ---- ---- ---- ---- .4440 -.0050 .4490 355 ---- ---- ---- ---- .4670 -.0050 .4720 360 ---- ---- ---- ---- .4905 -.0055 .4960 365 ---- ---- ---- ---- .5155 -.0050 .5205 370 ---- ---- ---- ---- .5410 -.0055 .5465 375 ---- ---- ---- ---- .5670 -.0055 .5725 380 ---- ---- ---- ---- .5940 -.0060 .6000 385 ---- ---- ---- ---- .6220 -.0060 .6280 390 ---- ---- ---- ---- .6505 -.0060 .6565 395 ---- ---- ---- ---- .6795 -.0065 .6860 400 ---- ---- ---- ---- .7095 -.0065 .7160 405 ---- ---- ---- ---- .7400 -.0065 .7465 410 ---- ---- ---- ---- .7715 -.0065 .7780 415 ---- ---- ---- ---- .8035 -.0070 .8105 420 ---- ---- ---- ---- .8360 -.0070 .8430 425 ---- ---- ---- ---- .8690 -.0075 .8765 430 ---- ---- ---- ---- .9030 -.0075 .9105 435 ---- ---- ---- ---- .9375 -.0075 .9450 440 ---- ---- ---- ---- .9725 -.0080 .9805 445 ---- ---- ---- ---- 1.0085 -.0075 1.0160 450 ---- ---- ---- ---- 1.0445 -.0080 1.0525 455 ---- ---- ---- ---- 1.0810 -.0085 1.0895 460 ---- ---- ---- ---- 1.1185 -.0080 1.1265 465 ---- ---- ---- ---- 1.1560 -.0085 1.1645 470 ---- ---- ---- ---- 1.1945 -.0085 1.2030 475 ---- ---- ---- ---- 1.2330 -.0085 1.2415 480 ---- ---- ---- ---- 1.2720 -.0090 1.2810 485 ---- ---- ---- ---- 1.3115 -.0090 1.3205 500 ---- ---- ---- ---- 1.4325 -.0095 1.4420 525 ---- ---- ---- ---- 1.6415 -.0095 1.6510 550 ---- ---- ---- ---- 1.8575 -.0100 1.8675 575 ---- ---- ---- ---- 2.0790 -.0105 2.0895 600 ---- ---- ---- ---- 2.3055 -.0110 2.3165 625 ---- ---- ---- ---- 2.5360 -.0110 2.5470 650 ---- ---- ---- ---- 2.7695 -.0115 2.7810 675 ---- ---- ---- ---- 3.0060 -.0120 3.0180 700 ---- ---- ---- ---- 3.2455 -.0115 3.2570 725 ---- ---- ---- ---- 3.4865 -.0120 3.4985 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 -.0005 .0015 075 ---- ---- ---- ---- .0050 -.0005 .0055 100 ---- ---- ---- ---- .0135 UNCH .0135 125 ---- ---- ---- ---- .0260 -.0005 .0265 150 ---- ---- ---- ---- .0435 -.0005 .0440 175 ---- ---- ---- ---- .0660 -.0010 .0670 200 ---- ---- ---- ---- .0940 -.0010 .0950 225 ---- ---- ---- ---- .1265 -.0015 .1280 250 ---- ---- ---- ---- .1660 -.0020 .1680 260 ---- ---- ---- ---- .1845 -.0020 .1865 265 ---- ---- ---- ---- .1940 -.0025 .1965 270 ---- ---- ---- ---- .2040 -.0025 .2065 275 ---- ---- ---- ---- .2150 -.0025 .2175 280 ---- ---- ---- ---- .2260 -.0030 .2290 285 ---- ---- ---- ---- .2380 -.0025 .2405 290 ---- ---- ---- ---- .2500 -.0030 .2530 295 ---- ---- ---- ---- .2630 -.0035 .2665 300 ---- ---- ---- ---- .2770 -.0030 .2800 305 ---- ---- ---- ---- .2910 -.0035 .2945 310 ---- ---- ---- ---- .3065 -.0035 .3100 315 ---- ---- ---- ---- .3220 -.0040 .3260 320 ---- ---- ---- ---- .3390 -.0040 .3430 325 ---- ---- ---- ---- .3565 -.0040 .3605 330 ---- ---- ---- ---- .3750 -.0040 .3790 335 ---- ---- ---- ---- .3945 -.0045 .3990 340 ---- ---- ---- ---- .4150 -.0045 .4195 345 ---- ---- ---- ---- .4360 -.0050 .4410 350 ---- ---- ---- ---- .4585 -.0045 .4630 355 ---- ---- ---- ---- .4815 -.0050 .4865 360 ---- ---- ---- ---- .5055 -.0050 .5105 365 ---- ---- ---- ---- .5300 -.0055 .5355 370 ---- ---- ---- ---- .5555 -.0055 .5610 375 ---- ---- ---- ---- .5820 -.0055 .5875 380 ---- ---- ---- ---- .6090 -.0060 .6150 385 ---- ---- ---- ---- .6370 -.0060 .6430 390 ---- ---- ---- ---- .6655 -.0065 .6720 395 ---- ---- ---- ---- .6950 -.0065 .7015 400 ---- ---- ---- ---- .7250 -.0065 .7315 405 ---- ---- ---- ---- .7560 -.0065 .7625 410 ---- ---- ---- ---- .7875 -.0070 .7945 415 ---- ---- ---- ---- .8195 -.0070 .8265 420 ---- ---- ---- ---- .8525 -.0070 .8595 425 ---- ---- ---- ---- .8860 -.0075 .8935 430 ---- ---- ---- ---- .9200 -.0075 .9275 435 ---- ---- ---- ---- .9550 -.0075 .9625 440 ---- ---- ---- ---- .9900 -.0080 .9980 445 ---- ---- ---- ---- 1.0260 -.0080 1.0340 450 ---- ---- ---- ---- 1.0625 -.0080 1.0705 455 ---- ---- ---- ---- 1.0995 -.0080 1.1075 460 ---- ---- ---- ---- 1.1370 -.0080 1.1450 465 ---- ---- ---- ---- 1.1750 -.0080 1.1830 470 ---- ---- ---- ---- 1.2130 -.0085 1.2215 475 ---- ---- ---- ---- 1.2520 -.0085 1.2605 480 ---- ---- ---- ---- 1.2915 -.0085 1.3000 485 ---- ---- ---- ---- 1.3310 -.0090 1.3400 500 ---- ---- ---- ---- 1.4530 -.0090 1.4620 525 ---- ---- ---- ---- 1.6625 -.0095 1.6720 550 ---- ---- ---- ---- 1.8795 -.0100 1.8895 575 ---- ---- ---- ---- 2.1015 -.0105 2.1120 600 ---- ---- ---- ---- 2.3285 -.0105 2.3390 625 ---- ---- ---- ---- 2.5585 -.0110 2.5695 650 ---- ---- ---- ---- 2.7920 -.0115 2.8035 675 ---- ---- ---- ---- 3.0280 -.0115 3.0395 700 ---- ---- ---- ---- 3.2665 -.0115 3.2780 725 ---- ---- ---- ---- 3.5070 -.0120 3.5190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1054 691 40849 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- ---- UNCH 144.00 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 20.25 -1.00 21.25 100 70000 ---- ---- ---- ---- .25 UNCH .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 ---- ---- ---- 136.50A ---- ---- ---- 67500 ---- ---- ---- 109.75A ---- ---- ---- 70000 ---- ---- ---- ---- 83.25 -3.75 87.00 50 72500 ---- ---- ---- 63.00A ---- ---- ---- 73000 ---- ---- ---- ---- 58.25 -2.50 60.75 10 75000 ---- ---- ---- 45.25A ---- ---- ---- 80000 ---- ---- 14.75A 14.75A 16.75 +.75 16.00 50 82500 ---- ---- ---- 9.00A ---- ---- ---- 85000 ---- ---- ---- 4.25A ---- ---- ---- 90000 ---- ---- ---- ---- 1.25 +.25 1.00 75 92000 ---- ---- ---- ---- .75 +.25 .50 50 92500 ---- ---- ---- ---- .50 UNCH .50 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.00 -.50 1.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 167.25A ---- ---- ---- 67500 ---- ---- ---- 143.50A ---- ---- ---- 70000 ---- ---- ---- ---- 112.50 -1.25 113.75 50 72500 ---- ---- ---- 99.75A ---- ---- ---- 73000 ---- ---- ---- ---- 87.00 -1.50 88.50 10 75000 ---- ---- ---- 80.25A ---- ---- ---- 77500 ---- ---- ---- 63.50A ---- ---- ---- 80000 ---- ---- ---- ---- 38.75 -.75 39.50 50 82500 ---- ---- ---- 32.50A ---- ---- ---- 85000 ---- ---- ---- ---- 18.25 -.25 18.50 150 87500 ---- ---- ---- 16.00A ---- ---- ---- 90000 ---- ---- ---- ---- 7.75 -.25 8.00 75 92000 ---- ---- ---- ---- 5.25 -.50 5.75 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 3.75 -.50 4.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 184.50A ---- ---- ---- 67500 ---- ---- ---- 159.75A ---- ---- ---- 70000 ---- ---- ---- ---- 125.00 UNCH 125.00 50 72500 ---- ---- ---- 129.00A ---- ---- ---- 73000 ---- ---- ---- ---- 100.75 -.50 101.25 10 75000 ---- ---- ---- 101.00A ---- ---- ---- 80000 ---- ---- ---- ---- 53.25 -.25 53.50 50 82500 ---- ---- ---- 59.25A ---- ---- ---- 85000 ---- ---- ---- ---- 30.50 +.50 30.00 150 87500 ---- ---- ---- 34.50A ---- ---- ---- 90000 ---- ---- ---- ---- 16.25 +.50 15.75 75 92000 ---- ---- ---- ---- 12.50 +.25 12.25 50 95000 ---- ---- ---- 21.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 132.75A ---- ---- ---- 73000 ---- ---- ---- ---- 103.00 -8.25 111.25 10 75000 ---- ---- ---- 114.75A ---- ---- ---- 77500 ---- ---- ---- 106.00A ---- ---- ---- 80000 ---- ---- ---- 80.25A ---- ---- ---- 82500 ---- ---- ---- 67.50A ---- ---- ---- 85000 ---- ---- ---- 57.00A ---- ---- ---- 87500 ---- ---- ---- 48.25A ---- ---- ---- 90000 ---- ---- ---- ---- 21.75 -3.00 24.75 25 95000 ---- ---- ---- 23.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 139.75A ---- ---- ---- 73000 ---- ---- ---- ---- 114.00 -1.50 115.50 10 75000 ---- ---- ---- 122.50A ---- ---- ---- 77500 ---- ---- ---- 104.75A ---- ---- ---- 80000 ---- ---- ---- 88.50A ---- ---- ---- 82500 ---- ---- ---- 75.75A ---- ---- ---- 85000 ---- ---- ---- 65.25A ---- ---- ---- 87500 ---- ---- ---- 56.25A ---- ---- ---- 90000 ---- ---- ---- ---- 29.75 -.75 30.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- 35.50B ---- 35.50B 36.50 +3.25 33.25 25 92500 ---- ---- ---- 42.50A ---- ---- ---- 95000 ---- ---- ---- 36.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 38.00 -1.75 39.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 43.50 -.75 44.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 47.75 -3.25 51.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 52.25 -5.25 57.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 54.75 -6.75 61.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 57.50 -8.00 65.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 330.00 +1.00 329.00 75 65000 ---- ---- ---- ---- .25 UNCH .25 20 70000 ---- ---- ---- ---- 30.25 +1.00 29.25 35 75000 ---- ---- ---- ---- 80.25 +1.00 79.25 125 80000 ---- ---- ---- ---- 130.25 +1.00 129.25 60 85000 ---- ---- ---- ---- 180.00 +1.00 179.00 50 90000 ---- ---- ---- ---- 230.00 +1.00 229.00 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 1.75 +1.50 .25 50 67500 ---- ---- ---- 4.50A ---- ---- ---- 68000 ---- ---- ---- ---- 3.50 +2.25 1.25 75 68500 ---- ---- ---- ---- 4.00 +2.50 1.50 25 70000 ---- ---- ---- ---- 5.50 +3.00 2.50 100 72500 ---- ---- ---- 6.75A ---- ---- ---- 74000 ---- ---- ---- ---- 12.75 +5.00 7.75 50 75000 ---- 11.00B ---- 11.00B 15.50 +5.50 10.00 75 76000 ---- ---- ---- ---- 19.00 +6.25 12.75 25 80000 ---- ---- ---- 39.50A ---- ---- ---- 82500 ---- ---- ---- 62.00A ---- ---- ---- 85000 ---- ---- ---- 83.00A ---- ---- ---- 88000 ---- ---- ---- ---- 103.75 +7.50 96.25 25 89000 ---- ---- ---- ---- 113.25 +7.50 105.75 25 90000 ---- ---- ---- 132.50A ---- ---- ---- 92500 ---- ---- ---- ---- 147.00 +7.25 139.75 50 95000 ---- ---- ---- 181.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .50 +.25 .25 50 65000 ---- ---- ---- ---- 2.50 +.50 2.00 50 67500 ---- ---- ---- 4.00A ---- ---- ---- 68000 ---- ---- ---- ---- 4.50 +.25 4.25 75 68500 ---- ---- ---- ---- 4.75 UNCH 4.75 25 70000 ---- ---- 6.00A 6.00A 6.25 -.25 6.50 100 72500 ---- ---- ---- 9.50A ---- ---- ---- 74000 ---- ---- ---- ---- 12.50 -.50 13.00 50 75000 ---- ---- ---- ---- 14.75 -.50 15.25 75 76000 ---- ---- ---- ---- 17.50 -.50 18.00 25 77500 ---- ---- ---- 24.00A ---- ---- ---- 80000 ---- ---- ---- 36.25A ---- ---- ---- 82500 ---- ---- ---- 49.25A ---- ---- ---- 85000 ---- ---- ---- 65.50A ---- ---- ---- 87500 ---- ---- ---- 89.00A ---- ---- ---- 88000 ---- ---- ---- ---- 83.50 +.75 82.75 25 89000 ---- ---- ---- ---- 91.50 +.50 91.00 25 90000 ---- ---- ---- 109.50A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.75 +.75 1.00 50 65000 ---- ---- ---- ---- 5.75 +.75 5.00 50 67500 ---- ---- ---- 9.00A ---- ---- ---- 68000 ---- ---- ---- ---- 8.75 +.25 8.50 75 68500 ---- ---- ---- ---- 9.50 +.25 9.25 25 70000 ---- ---- ---- ---- 11.50 UNCH 11.50 100 72500 ---- ---- ---- 23.00A ---- ---- ---- 74000 ---- ---- ---- ---- 19.00 -.50 19.50 50 75000 ---- ---- ---- ---- 21.50 -.50 22.00 75 76000 ---- ---- ---- ---- 24.00 -1.00 25.00 25 80000 ---- ---- ---- 53.75A ---- ---- ---- 82500 ---- ---- ---- 66.25A ---- ---- ---- 85000 ---- ---- ---- 81.25A ---- ---- ---- 87500 ---- ---- ---- 98.50A ---- ---- ---- 88000 ---- ---- ---- ---- 85.25 +.50 84.75 25 89000 ---- ---- ---- ---- 92.75 +.75 92.00 25 90000 ---- ---- ---- 128.25A ---- ---- ---- 95000 ---- ---- ---- 169.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 9.50 +1.50 8.00 75 68500 ---- ---- ---- ---- 10.25 +1.50 8.75 25 70000 ---- ---- ---- ---- 13.25 +2.00 11.25 100 72500 ---- ---- ---- 26.00A ---- ---- ---- 74000 ---- ---- ---- ---- 23.25 +2.75 20.50 50 75000 ---- ---- ---- ---- 26.50 +3.25 23.25 25 77500 ---- ---- ---- 45.00A ---- ---- ---- 80000 ---- ---- ---- 60.50A ---- ---- ---- 82500 ---- ---- ---- 73.25A ---- ---- ---- 85000 ---- ---- ---- 88.25A ---- ---- ---- 87500 ---- ---- ---- 105.25A ---- ---- ---- 88000 ---- ---- ---- ---- 92.25 +7.25 85.00 25 90000 ---- ---- ---- 127.25A ---- ---- ---- 95000 ---- ---- ---- 167.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 15.50A ---- ---- ---- 68000 ---- ---- ---- ---- 11.50 +.25 11.25 75 68500 ---- ---- ---- ---- 12.50 +.50 12.00 25 70000 ---- ---- ---- ---- 15.50 +.50 15.00 100 72500 ---- ---- ---- 29.00A ---- ---- ---- 74000 ---- ---- ---- ---- 25.75 +.50 25.25 50 75000 ---- ---- ---- ---- 28.75 +.50 28.25 25 77500 ---- ---- ---- 48.00A ---- ---- ---- 80000 ---- ---- ---- 63.00A ---- ---- ---- 82500 ---- ---- ---- 75.25A ---- ---- ---- 85000 ---- ---- ---- 89.75A ---- ---- ---- 87500 ---- ---- ---- 105.75A ---- ---- ---- 88000 ---- ---- ---- ---- 91.75 +1.00 90.75 25 90000 ---- ---- ---- 119.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 19.75A ---- ---- ---- 68000 ---- ---- ---- ---- 16.00 +1.25 14.75 75 68500 ---- ---- ---- ---- 17.00 +1.25 15.75 25 70000 ---- ---- ---- ---- 20.00 +1.00 19.00 100 72500 ---- ---- ---- 35.00A ---- ---- ---- 74000 ---- ---- ---- ---- 30.50 +.50 30.00 50 75000 ---- ---- ---- ---- 33.50 +.25 33.25 25 77500 ---- ---- ---- 51.00A ---- ---- ---- 80000 ---- ---- ---- 64.75A ---- ---- ---- 82500 ---- ---- ---- 77.00A ---- ---- ---- 85000 ---- ---- ---- 91.50A ---- ---- ---- 87500 ---- ---- ---- 107.50A ---- ---- ---- 88000 ---- ---- ---- ---- 96.50 +3.00 93.50 25 90000 ---- ---- ---- 124.75A ---- ---- ---- 92500 ---- ---- ---- 145.75A ---- ---- ---- 95000 ---- ---- ---- 175.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 21.75 +.75 21.00 100 75000 ---- ---- ---- ---- 37.50 +1.00 36.50 25 88000 ---- ---- ---- ---- 101.75 +2.00 99.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.00 -.50 24.50 100 75000 ---- ---- ---- ---- 40.00 -.75 40.75 25 88000 ---- ---- ---- ---- 103.25 -1.00 104.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.75 +.50 27.25 100 75000 ---- ---- ---- ---- 44.50 +.75 43.75 25 88000 ---- ---- ---- ---- 108.50 +2.25 106.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 31.25 +1.25 30.00 100 75000 ---- ---- ---- ---- 48.25 +2.00 46.25 25 88000 ---- ---- ---- ---- 112.00 +4.00 108.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 35.00 +2.00 33.00 100 75000 ---- ---- ---- ---- 52.75 +3.00 49.75 25 88000 ---- ---- ---- ---- 117.00 +5.25 111.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 38.50 +2.25 36.25 100 75000 ---- ---- ---- ---- 56.50 +3.00 53.50 25 88000 ---- ---- ---- ---- 121.50 +6.00 115.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3833 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 6.032 ---- ---- 1850 ---- ---- ---- ---- 5.786 ---- ---- 1875 ---- ---- ---- ---- 5.540 ---- ---- 1900 ---- ---- ---- ---- 5.295 ---- ---- 1925 ---- ---- ---- ---- 5.051 ---- ---- 1950 ---- ---- ---- 4.359A 4.807 ---- ---- 1975 ---- ---- ---- 4.120A 4.565 ---- ---- 2000 ---- ---- ---- 3.883A 4.325 ---- ---- 2025 ---- ---- ---- 3.648A 4.086 ---- ---- 2050 ---- ---- ---- 3.417A 3.850 ---- ---- 2075 ---- ---- ---- 3.189A 3.617 ---- ---- 2100 ---- ---- ---- 2.965A 3.388 ---- ---- 2125 ---- ---- ---- 2.745A 3.162 ---- ---- 2150 ---- ---- ---- 2.532A 2.941 ---- ---- 2175 ---- ---- ---- 2.327A 2.726 ---- ---- 2200 ---- ---- ---- 2.129A 2.516 ---- ---- 2220 ---- ---- ---- ---- 2.354 ---- ---- 2225 ---- ---- ---- 1.938A 2.314 ---- ---- 2230 ---- ---- ---- ---- 2.275 ---- ---- 2235 ---- ---- ---- ---- 2.236 ---- ---- 2240 ---- ---- ---- ---- 2.197 ---- ---- 2245 ---- ---- ---- ---- 2.158 ---- ---- 2250 ---- ---- ---- 1.760A 2.120 ---- ---- 2255 ---- ---- ---- ---- 2.083 ---- ---- 2260 ---- ---- ---- ---- 2.045 ---- ---- 2265 ---- ---- ---- ---- 2.008 ---- ---- 2270 ---- ---- ---- ---- 1.972 ---- ---- 2275 ---- ---- ---- 1.591A 1.936 ---- ---- 2280 ---- ---- ---- ---- 1.900 ---- ---- 2285 ---- ---- ---- ---- 1.865 ---- ---- 2290 ---- ---- ---- ---- 1.830 ---- ---- 2295 ---- ---- ---- ---- 1.796 ---- ---- 2300 ---- ---- ---- 1.435A 1.762 ---- ---- 2305 ---- ---- ---- ---- 1.728 ---- ---- 2310 ---- ---- ---- ---- 1.695 ---- ---- 2315 ---- ---- ---- ---- 1.662 ---- ---- 2320 ---- ---- ---- ---- 1.630 ---- ---- 2325 ---- ---- ---- 1.290A 1.598 ---- ---- 2330 ---- ---- ---- 1.263A 1.567 ---- ---- 2335 ---- ---- ---- 1.236A 1.536 ---- ---- 2340 ---- ---- ---- 1.209A 1.505 ---- ---- 2345 ---- ---- ---- 1.183A 1.475 ---- ---- 2350 ---- ---- ---- 1.157A 1.446 ---- ---- 2355 ---- ---- ---- 1.132A 1.417 ---- ---- 2360 ---- ---- ---- 1.107A 1.388 ---- ---- 2365 ---- ---- ---- 1.083A 1.360 ---- ---- 2370 ---- ---- ---- 1.059A 1.332 ---- ---- 2375 ---- ---- ---- 1.036A 1.305 ---- ---- 2380 ---- ---- ---- 1.013A 1.278 ---- ---- 2385 ---- ---- ---- .991A 1.252 ---- ---- 2390 ---- ---- ---- .969A 1.226 ---- ---- 2395 ---- ---- ---- .947A 1.201 ---- ---- 2400 ---- ---- ---- .925A 1.176 ---- ---- 2405 ---- ---- ---- .905A 1.151 ---- ---- 2410 ---- ---- ---- .884A 1.127 ---- ---- 2415 ---- ---- ---- .864A 1.103 ---- ---- 2420 ---- ---- ---- .844A 1.080 ---- ---- 2425 ---- ---- ---- .826A 1.057 ---- ---- 2450 ---- ---- ---- .735A .947 ---- ---- 2475 ---- ---- ---- .654A .847 ---- ---- 2500 ---- ---- ---- .582A .756 ---- ---- 2525 ---- ---- ---- .518A .674 ---- ---- 2550 ---- ---- ---- .459A .601 ---- ---- 2575 ---- ---- ---- .409A .536 ---- ---- 2600 ---- ---- ---- .365A .478 ---- ---- 2625 ---- ---- ---- .326A .427 ---- ---- 2650 ---- ---- ---- .292A .382 ---- ---- 2675 ---- ---- ---- .262A .341 ---- ---- 2700 ---- ---- ---- .236A .306 ---- ---- 2725 ---- ---- ---- .212A .274 ---- ---- 2750 ---- ---- ---- .192A .247 ---- ---- 2775 ---- ---- ---- .173A .222 ---- ---- 2800 ---- ---- ---- .157A .200 ---- ---- 2825 ---- ---- ---- .143A .180 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- .033A .027 ---- ---- 1850 ---- ---- ---- .036A .031 ---- ---- 1875 ---- ---- ---- .039A .035 ---- ---- 1900 ---- ---- ---- .043A .040 ---- ---- 1925 ---- ---- ---- .048A .046 ---- ---- 1950 ---- ---- ---- .054A .052 ---- ---- 1975 ---- ---- ---- .061A .060 ---- ---- 2000 ---- ---- ---- .069A .069 ---- ---- 2025 ---- ---- ---- .079A .080 ---- ---- 2050 ---- ---- ---- .091A .094 ---- ---- 2075 ---- ---- ---- .106A .110 ---- ---- 2100 ---- ---- ---- .123A .130 ---- ---- 2125 ---- ---- ---- .144A .154 ---- ---- 2150 ---- ---- ---- .169A .182 ---- ---- 2175 ---- ---- ---- .199A .216 ---- ---- 2200 ---- ---- ---- .235A .255 ---- ---- 2220 ---- ---- ---- .267A .292 ---- ---- 2225 ---- ---- ---- .276A .302 ---- ---- 2230 ---- ---- ---- .285A .313 ---- ---- 2235 ---- ---- ---- .295A .323 ---- ---- 2240 ---- ---- ---- .305A .334 ---- ---- 2245 ---- ---- ---- .315A .346 ---- ---- 2250 ---- ---- ---- .325A .357 ---- ---- 2255 ---- ---- ---- .336A .369 ---- ---- 2260 ---- ---- ---- .347A .382 ---- ---- 2265 ---- ---- ---- .358A .395 ---- ---- 2270 ---- ---- ---- .370A .408 ---- ---- 2275 ---- ---- ---- .382A .422 ---- ---- 2280 ---- ---- ---- .395A .436 ---- ---- 2285 ---- ---- ---- .408A .450 ---- ---- 2290 ---- ---- ---- .421A .465 ---- ---- 2295 ---- ---- ---- .435A .481 ---- ---- 2300 ---- ---- ---- .449A .496 ---- ---- 2305 ---- ---- ---- .463A .513 ---- ---- 2310 ---- ---- ---- .478A .529 ---- ---- 2315 ---- ---- ---- .494A .546 ---- ---- 2320 ---- ---- ---- .509A .564 ---- ---- 2325 ---- ---- ---- .525A .582 ---- ---- 2330 ---- ---- ---- .544A .600 ---- ---- 2335 ---- ---- ---- .561A .619 ---- ---- 2340 ---- ---- ---- .579A .638 ---- ---- 2345 ---- ---- ---- .597A .658 ---- ---- 2350 ---- ---- ---- .615A .678 ---- ---- 2355 ---- ---- ---- .634A .699 ---- ---- 2360 ---- ---- ---- .654A .720 ---- ---- 2365 ---- ---- ---- .673A .742 ---- ---- 2370 ---- ---- ---- .694A .764 ---- ---- 2375 ---- ---- ---- .714A .787 ---- ---- 2380 ---- ---- ---- .735A .810 ---- ---- 2385 ---- ---- ---- .757A .833 ---- ---- 2390 ---- ---- ---- .779A .857 ---- ---- 2395 ---- ---- ---- .801A .881 ---- ---- 2400 ---- ---- ---- .824A .906 ---- ---- 2405 ---- ---- ---- .848A .931 ---- ---- 2410 ---- ---- ---- .871A .957 ---- ---- 2415 ---- ---- ---- .896A .983 ---- ---- 2420 ---- ---- ---- .920A 1.009 ---- ---- 2425 ---- ---- ---- .945A 1.036 ---- ---- 2450 ---- ---- ---- 1.077A 1.175 ---- ---- 2475 ---- ---- ---- 1.218A 1.323 ---- ---- 2500 ---- ---- ---- 1.368A 1.482 ---- ---- 2525 ---- ---- ---- 1.528A 1.649 ---- ---- 2550 ---- ---- ---- 1.696A 1.825 ---- ---- 2575 ---- ---- ---- 1.873A 2.008 ---- ---- 2600 ---- ---- ---- 2.057A 2.199 ---- ---- 2625 ---- ---- ---- 2.248A 2.397 ---- ---- 2650 ---- ---- ---- 2.446A 2.601 ---- ---- 2675 ---- ---- ---- 2.649A 2.809 ---- ---- 2700 ---- ---- ---- 2.858A 3.023 ---- ---- 2725 ---- ---- ---- 3.071A 3.240 ---- ---- 2750 ---- ---- ---- 3.289A 3.462 ---- ---- 2775 ---- ---- ---- 3.510A 3.686 ---- ---- 2800 ---- ---- ---- 3.734A 3.913 ---- ---- 2825 ---- ---- ---- 3.962A 4.143 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 8.271 +1.072 7.199 1625 ---- ---- ---- ---- 8.021 +1.071 6.950 1650 ---- ---- ---- ---- 7.771 +1.071 6.700 1675 ---- ---- ---- ---- 7.521 +1.071 6.450 1700 ---- ---- ---- ---- 7.271 +1.070 6.201 1725 ---- ---- ---- ---- 7.022 +1.070 5.952 1750 ---- ---- ---- ---- 6.772 +1.070 5.702 1775 ---- ---- ---- ---- 6.522 +1.069 5.453 1800 ---- ---- ---- ---- 6.273 +1.069 5.204 1825 ---- ---- ---- ---- 6.023 +1.068 4.955 1850 ---- ---- ---- ---- 5.774 +1.068 4.706 1875 ---- ---- ---- ---- 5.525 +1.068 4.457 1900 ---- ---- ---- ---- 5.275 +1.066 4.209 1925 ---- ---- ---- ---- 5.026 +1.066 3.960 1950 ---- ---- ---- ---- 4.777 +1.064 3.713 1975 ---- ---- ---- ---- 4.528 +1.062 3.466 2000 ---- ---- ---- ---- 4.279 +1.060 3.219 2010 ---- ---- ---- ---- 4.180 +1.059 3.121 2015 ---- ---- ---- ---- 4.130 +1.058 3.072 2020 ---- ---- ---- ---- 4.081 +1.058 3.023 2025 ---- ---- ---- ---- 4.031 +1.057 2.974 2030 ---- ---- ---- ---- 3.981 +1.056 2.925 2035 ---- ---- ---- ---- 3.932 +1.056 2.876 2040 ---- ---- ---- ---- 3.882 +1.054 2.828 2045 ---- ---- ---- ---- 3.833 +1.054 2.779 2050 ---- ---- ---- ---- 3.783 +1.052 2.731 2055 ---- ---- ---- ---- 3.734 +1.052 2.682 2060 ---- ---- ---- ---- 3.684 +1.050 2.634 2065 ---- ---- ---- ---- 3.635 +1.049 2.586 2070 ---- ---- ---- ---- 3.585 +1.047 2.538 2075 ---- 2.744B ---- 2.744B 3.536 +1.046 2.490 2080 ---- ---- ---- ---- 3.487 +1.045 2.442 2085 ---- ---- ---- ---- 3.437 +1.043 2.394 2090 ---- ---- ---- ---- 3.388 +1.041 2.347 2095 ---- ---- ---- ---- 3.339 +1.040 2.299 2100 ---- 2.800B ---- 2.800B 3.290 +1.038 2.252 2105 ---- ---- ---- ---- 3.241 +1.036 2.205 2110 ---- ---- ---- ---- 3.192 +1.034 2.158 2115 ---- ---- ---- ---- 3.143 +1.031 2.112 2120 ---- ---- ---- ---- 3.094 +1.029 2.065 2125 ---- 2.877B ---- 2.877B 3.045 +1.026 2.019 2130 ---- ---- ---- ---- 2.997 +1.024 1.973 2135 ---- ---- ---- ---- 2.948 +1.021 1.927 2140 ---- ---- ---- ---- 2.900 +1.018 1.882 2145 ---- ---- ---- ---- 2.851 +1.014 1.837 2150 ---- 2.881B ---- 2.881B 2.803 +1.011 1.792 2155 ---- ---- ---- ---- 2.755 +1.007 1.748 2160 ---- ---- ---- ---- 2.707 +1.003 1.704 2165 ---- 1.676B ---- ---- 2.659 +.999 1.660 2170 ---- 1.672B ---- ---- 2.611 +.994 1.617 2175 ---- 2.769B ---- 2.769B 2.563 +.989 1.574 2180 ---- 1.734B ---- ---- 2.516 +.985 1.531 2185 ---- 1.789B ---- ---- 2.468 +.979 1.489 2190 ---- 1.744B ---- ---- 2.421 +.974 1.447 2195 ---- 1.756B ---- ---- 2.374 +.968 1.406 2200 ---- 2.529B ---- 2.529B 2.327 +.962 1.365 1 2205 ---- 1.781B ---- ---- 2.281 +.956 1.325 2210 ---- 1.796B ---- ---- 2.234 +.949 1.285 2215 ---- 1.781B ---- ---- 2.188 +.942 1.246 1 2220 ---- 1.775B ---- ---- 2.142 +.935 1.207 2225 ---- 2.294B ---- 2.293B 2.096 +.927 1.169 2230 ---- 1.812B ---- ---- 2.051 +.919 1.132 1 2235 ---- 1.792B ---- ---- 2.005 +.910 1.095 2240 ---- 1.796B ---- ---- 1.961 +.902 1.059 2245 ---- 1.792B ---- ---- 1.916 +.892 1.024 2250 ---- 2.064B ---- 2.064B 1.872 +.883 .989 1 2255 ---- 1.836B ---- ---- 1.828 +.873 .955 2260 ---- 1.806B ---- ---- 1.784 +.863 .921 2265 ---- 1.812B ---- ---- 1.741 +.853 .888 2270 ---- 1.819B ---- .938B 1.698 +.842 .856 2275 ---- 1.841B ---- 1.841B 1.655 +.830 .825 2280 ---- 1.729B ---- .932B 1.613 +.819 .794 2285 ---- 1.685B ---- .944B 1.571 +.807 .764 2290 ---- 1.641B ---- .939B 1.530 +.795 .735 2295 ---- 1.598B ---- .948B 1.489 +.782 .707 2300 ---- 1.626B ---- 1.626B 1.449 +.770 .679 2 2305 ---- 1.512B ---- .959B 1.409 +.756 .653 2310 ---- 1.470B ---- .968B 1.370 +.743 .627 2315 ---- 1.429B ---- .966B 1.331 +.730 .601 2320 ---- 1.388B ---- .967B 1.293 +.716 .577 2 2325 ---- 1.421B ---- 1.421B 1.255 +.702 .553 2330 ---- 1.308B ---- .986B 1.218 +.688 .530 2335 ---- 1.268B ---- .990B 1.182 +.674 .508 2340 ---- 1.230B ---- .996B 1.146 +.659 .487 2345 ---- 1.192B ---- .984B 1.111 +.645 .466 2350 ---- 1.229B ---- 1.229B 1.076 +.630 .446 8 2355 ---- 1.117B ---- 1.008B 1.042 +.615 .427 2360 ---- 1.080B ---- 1.015B 1.009 +.601 .408 1 2365 ---- 1.045B ---- 1.021B .976 +.585 .391 2370 ---- 1.010B ---- 1.004B .944 +.571 .373 2375 ---- 1.052B ---- 1.052B .913 +.556 .357 2380 .961 1.017B .961 1.017B .882 +.541 3 .341 2385 .930 .984B .930 .984B .852 +.526 2 .326 2390 ---- .951B ---- .951B .823 +.511 .312 2 2395 ---- .920B ---- .920B .794 +.496 .298 2400 ---- .892B ---- .892B .766 +.482 .284 1 2405 ---- .853B ---- .842B .738 +.466 .272 2410 ---- .827B ---- .827B .712 +.453 .259 2415 ---- .804B ---- .804B .686 +.438 .248 2420 ---- .775B ---- .775B .660 +.423 .237 2425 ---- .748B ---- .748B .636 +.410 .226 1 2430 ---- .721B ---- .721B .612 +.396 .216 2 2435 ---- .695B ---- .695B .589 +.383 .206 2440 ---- .670B ---- .670B .567 +.370 .197 2 2445 ---- .646B ---- .646B .545 +.357 .188 2450 ---- .622B ---- .622B .524 +.344 .180 2455 ---- .599B ---- .599B .504 +.332 .172 2460 ---- .576B ---- .576B .484 +.320 .164 2465 ---- .555B ---- .555B .465 +.308 .157 2470 ---- .533B ---- .533B .447 +.297 .150 2475 ---- .513B ---- .513B .429 +.285 .144 11 2480 ---- .493B ---- .493B .412 +.275 .137 2485 ---- .474B ---- .474B .396 +.264 .132 2490 ---- .455B ---- .455B .380 +.254 .126 2495 ---- .437B ---- .437B .364 +.244 .120 2500 ---- .420B ---- .420B .350 +.235 .115 2505 ---- .403B ---- .403B .336 +.225 .111 2510 ---- .386B ---- .386B .322 +.216 .106 2515 ---- .371B ---- .371B .309 +.208 .101 2525 ---- .342B ---- .342B .284 +.191 .093 2550 ---- .279B ---- .279B .231 +.155 .076 8 2575 ---- .227B ---- .227B .188 +.126 .062 5 2600 ---- .185B ---- .185B .154 +.103 .051 2625 ---- .150B ---- .150B .126 +.084 .042 2650 ---- .122B ---- .122B .104 +.069 .035 2675 ---- .100B ---- .100B .086 +.057 .029 9 2700 ---- .083B ---- .083B .071 +.046 .025 2725 ---- .069B ---- .069B .059 +.038 .021 11 2750 ---- .057B ---- .057B .050 +.032 .018 2775 ---- .048B ---- .048B .043 +.027 .016 2800 ---- .040B ---- .040B .037 +.023 .014 2825 ---- .034B ---- .034B .032 +.020 .012 2850 ---- .029B ---- .029B .028 +.017 .011 2875 ---- .025B ---- .025B .025 +.015 .010 2900 ---- .022B ---- .022B .022 +.013 .009 2925 ---- .018B ---- .018B .020 +.012 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 1 68 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .004 -.002 .006 1625 ---- ---- ---- ---- .004 -.002 .006 1650 ---- ---- ---- ---- .005 -.002 .007 1675 ---- ---- ---- ---- .005 -.002 .007 1700 ---- ---- ---- ---- .006 -.002 .008 40 1725 ---- ---- ---- ---- .006 -.003 .009 1750 ---- ---- ---- ---- .006 -.003 .009 1775 ---- ---- ---- ---- .007 -.003 .010 1800 ---- ---- ---- ---- .008 -.003 .011 1825 ---- ---- .011A .011A .008 -.004 .012 1850 ---- ---- .012A .012A .009 -.004 .013 1875 ---- ---- .013A .013A .009 -.005 .014 1900 ---- ---- .014A .014A .010 -.005 .015 1925 ---- ---- .015A .015A .011 -.006 .017 1950 ---- ---- .016A .016A .012 -.007 .019 1 1975 ---- ---- .017A .017A .013 -.009 .022 2000 ---- ---- .018A .018A .014 -.011 .025 15 2010 ---- ---- .018A .018A .014 -.013 .027 2015 ---- ---- .018A .018A .015 -.013 .028 2020 ---- ---- .019A .019A .015 -.014 .029 2025 ---- ---- .019A .019A .015 -.015 .030 2030 ---- ---- .019A .019A .016 -.015 .031 2035 ---- ---- .019A .019A .016 -.016 .032 2040 ---- ---- .019A .019A .016 -.018 .034 2045 ---- ---- .020A .020A .017 -.018 .035 2050 ---- ---- .020A .020A .017 -.019 .036 2 2055 ---- ---- .021A .021A .018 -.020 .038 2060 ---- ---- .019A .019A .018 -.021 .039 2065 ---- ---- .019A .019A .019 -.022 .041 2070 ---- ---- .020A .020A .019 -.024 .043 1 2075 ---- ---- .020A .020A .020 -.025 .045 2080 ---- ---- .021A .021A .021 -.026 .047 2085 ---- ---- .021A .021A .021 -.028 .049 2090 ---- ---- .022A .022A .022 -.030 .052 14 2095 ---- ---- .023A .023A .023 -.031 .054 2100 ---- ---- .024A .024A .024 -.033 .057 2105 ---- ---- .024A .024A .025 -.035 .060 2110 ---- ---- .025A .025A .026 -.037 .063 2115 ---- ---- .026A .026A .027 -.039 .066 5 2120 ---- ---- .027A .027A .028 -.042 .070 2125 ---- ---- .028A .028A .029 -.045 .074 2130 ---- ---- .029A .029A .030 -.048 .078 7 2135 ---- ---- .030A .030A .032 -.050 .082 2140 .042 .042 .032A .032A .033 -.054 1 .087 13 2145 ---- ---- .033A .033A .035 -.056 .091 1 2150 ---- ---- .034A .034A .036 -.061 .097 5 2155 ---- ---- .036A .036A .038 -.064 .102 7 2160 ---- ---- .038A .038A .040 -.068 .108 1 2165 ---- ---- .039A .039A .042 -.072 .114 2170 ---- ---- .041A .041A .044 -.077 .121 2175 ---- ---- .043A .043A .046 -.081 .127 30 2180 ---- ---- .045A .045A .049 -.086 .135 2185 ---- ---- .047A .047A .051 -.092 .143 2190 ---- ---- .050A .050A .054 -.097 .151 2195 ---- ---- .052A .052A .057 -.102 .159 2200 ---- ---- .055A .055A .060 -.109 .169 53 2205 ---- ---- .058A .058A .064 -.114 .178 2210 ---- ---- .060A .060A .067 -.122 .189 2215 ---- ---- .064A .064A .071 -.128 .199 2220 ---- ---- .067A .067A .075 -.136 .211 2225 ---- ---- .070A .070A .079 -.143 .222 1 2230 ---- ---- .074A .074A .083 -.152 .235 1 2235 ---- ---- .077A .077A .088 -.160 .248 2240 ---- ---- .081A .081A .093 -.169 .262 2245 ---- ---- .086A .086A .098 -.178 .276 2 2250 ---- ---- .090A .090A .104 -.187 .291 14 2255 ---- ---- .095A .095A .110 -.197 .307 10 2260 ---- ---- .100A .100A .116 -.207 .323 2265 ---- ---- .105A .105A .123 -.217 .340 2270 ---- ---- .111A .111A .130 -.228 .358 2275 ---- ---- .117A .117A .137 -.240 .377 8 2280 ---- ---- .123A .123A .145 -.251 .396 6 2285 ---- ---- .130A .130A .153 -.263 .416 2290 ---- ---- .137A .137A .162 -.275 .437 2295 ---- ---- .144A .144A .171 -.288 .459 3 2300 ---- ---- .152A .152A .180 -.301 .481 12 2305 ---- ---- .160A .160A .190 -.314 .504 2310 ---- ---- .169A .169A .201 -.327 .528 11 2315 ---- ---- .178A .178A .212 -.341 .553 2320 ---- ---- .187A .187A .224 -.354 .578 2325 ---- ---- .197A .197A .236 -.368 .604 13 2330 .368 .368 .208A .208A .249 -.382 1 .631 2335 ---- ---- .219A .219A .263 -.396 .659 2340 ---- ---- .230A .230A .277 -.410 .687 2345 ---- ---- .242A .242A .292 -.425 .717 2350 ---- ---- .255A .255A .307 -.439 .746 2355 ---- ---- .268A .268A .323 -.454 .777 2360 ---- ---- .282A .282A .339 -.470 .809 2365 ---- ---- .297A .297A .357 -.484 .841 2370 ---- ---- .312A .312A .374 -.499 .873 2375 ---- ---- .329A .329A .393 -.514 .907 2380 ---- ---- .346A .346A .412 -.529 .941 2385 ---- ---- .363A .363A .432 -.544 .976 2390 ---- ---- .381A .381A .452 -.559 1.011 2395 ---- ---- .400A .400A .474 -.573 1.047 2400 ---- ---- .419A .419A .495 -.589 1.084 2405 ---- ---- .439A .439A .518 -.603 1.121 2410 ---- ---- .460A .460A .541 -.618 1.159 2415 ---- ---- .481A .481A .565 -.632 1.197 2420 ---- ---- .503A .503A .590 -.646 1.236 2425 ---- ---- .526A .526A .615 -.660 1.275 2430 ---- ---- .549A .549A .641 -.674 1.315 2435 ---- ---- .573A .573A .668 -.687 1.355 2440 ---- ---- .598A .598A .695 -.701 1.396 2445 ---- ---- .624A .624A .724 -.713 1.437 2450 ---- ---- .650A .650A .753 -.725 1.478 2455 ---- ---- .677A .677A .782 -.738 1.520 2460 ---- ---- .704A .704A .812 -.750 1.562 2465 ---- ---- .732A .732A .843 -.762 1.605 2470 ---- ---- .761A .761A .875 -.773 1.648 2475 ---- ---- .790A .790A .907 -.785 1.692 2480 ---- ---- .820A .820A .940 -.795 1.735 2485 ---- ---- .851A .851A .973 -.806 1.779 2490 ---- ---- .882A .882A 1.007 -.817 1.824 2495 .929 .929 .914A .914A 1.042 -.826 2 1.868 2500 ---- ---- .947A .947A 1.077 -.836 1.913 2505 ---- ---- .991A .991A 1.113 -.845 1.958 2510 ---- ---- 1.024A 1.024A 1.149 -.854 2.003 2515 ---- ---- 1.057A 1.057A 1.186 -.863 2.049 2525 ---- ---- 1.117A 1.117A 1.261 -.879 2.140 2550 ---- ---- 1.302A 1.302A 1.457 -.915 2.372 2575 ---- ---- 1.499A 1.499A 1.664 -.944 2.608 2600 ---- ---- 1.704A 1.704A 1.879 -.968 2.847 2625 ---- ---- 1.919A 1.919A 2.102 -.986 3.088 2650 ---- ---- 2.140A 2.140A 2.329 -1.002 3.331 2675 ---- ---- 2.368A 2.368A 2.560 -1.015 3.575 2700 ---- ---- 2.600A 2.600A 2.795 -1.025 3.820 2725 ---- ---- 2.835A 2.835A 3.033 -1.033 4.066 2750 ---- ---- 3.074A 3.074A 3.274 -1.039 4.313 2775 ---- ---- 3.314A 3.314A 3.516 -1.045 4.561 2800 ---- ---- 3.556A 3.556A 3.760 -1.049 4.809 2825 ---- ---- ---- ---- 4.005 -1.052 5.057 2850 ---- ---- ---- ---- 4.251 -1.055 5.306 2875 ---- ---- ---- ---- 4.497 -1.058 5.555 2900 ---- ---- ---- ---- 4.744 -1.060 5.804 2925 ---- ---- ---- ---- 4.992 -1.061 6.053 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 276 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 7.023 +1.068 5.955 1750 ---- ---- ---- ---- 6.774 +1.068 5.706 1775 ---- ---- ---- ---- 6.525 +1.067 5.458 1800 ---- ---- ---- ---- 6.276 +1.066 5.210 1825 ---- ---- ---- ---- 6.027 +1.064 4.963 1850 ---- ---- ---- ---- 5.778 +1.062 4.716 1875 ---- ---- ---- ---- 5.530 +1.061 4.469 1900 ---- ---- ---- ---- 5.282 +1.058 4.224 1925 ---- ---- ---- ---- 5.035 +1.056 3.979 1950 ---- ---- ---- ---- 4.788 +1.052 3.736 1975 ---- 3.621B ---- 3.621B 4.542 +1.047 3.495 2000 ---- 3.692B ---- 3.692B 4.297 +1.041 3.256 2025 ---- 3.794B ---- 3.794B 4.053 +1.034 3.019 2050 ---- 3.885B ---- 3.885B 3.811 +1.025 2.786 2075 ---- 3.752B ---- 3.752B 3.571 +1.015 2.556 2100 ---- 3.536B ---- 3.536B 3.332 +1.000 2.332 2125 ---- 3.298B ---- 3.298B 3.097 +.983 2.114 2135 ---- 2.319B ---- ---- 3.004 +.975 2.029 2140 ---- 2.274B ---- ---- 2.958 +.971 1.987 2145 ---- 2.286B ---- ---- 2.912 +.967 1.945 2150 ---- 3.064B ---- 3.064B 2.866 +.962 1.904 2155 ---- 2.314B ---- ---- 2.821 +.958 1.863 2160 ---- 2.326B ---- ---- 2.775 +.953 1.822 2165 ---- 2.312B ---- ---- 2.730 +.948 1.782 2170 ---- 2.317B ---- ---- 2.685 +.943 1.742 2175 ---- 2.834B ---- 2.833B 2.640 +.938 1.702 2180 ---- 2.347B ---- ---- 2.595 +.932 1.663 2185 ---- 2.329B ---- ---- 2.551 +.926 1.625 2190 ---- 2.369B ---- ---- 2.507 +.920 1.587 2195 ---- 2.412B ---- ---- 2.463 +.914 1.549 2200 ---- 2.609B ---- 2.608B 2.419 +.907 1.512 2205 ---- 2.387B ---- ---- 2.376 +.901 1.475 2210 ---- 2.405B ---- ---- 2.333 +.894 1.439 2215 ---- 2.409B ---- ---- 2.290 +.887 1.403 2220 ---- 2.366B ---- ---- 2.248 +.880 1.368 2225 ---- 2.389B ---- 2.389B 2.206 +.872 1.334 2230 ---- 2.280B ---- ---- 2.164 +.864 1.300 2235 ---- 2.237B ---- ---- 2.123 +.857 1.266 2240 ---- 2.195B ---- ---- 2.082 +.849 1.233 2245 ---- 2.152B ---- ---- 2.041 +.841 1.200 2250 ---- 2.177B ---- 2.177B 2.000 +.831 1.169 2255 ---- 2.069B ---- 1.245B 1.960 +.823 1.137 2260 ---- 2.028B ---- 1.246B 1.920 +.814 1.106 2265 ---- 1.987B ---- 1.214B 1.881 +.805 1.076 2270 ---- 1.947B ---- 1.183B 1.842 +.796 1.046 2275 ---- 1.973B ---- 1.973B 1.803 +.786 1.017 2280 ---- 1.866B ---- 1.190B 1.765 +.777 .988 2285 ---- 1.827B ---- 1.276B 1.727 +.767 .960 2290 ---- 1.788B ---- 1.253B 1.689 +.756 .933 2295 ---- 1.751B ---- 1.276B 1.652 +.746 .906 2300 ---- 1.776B ---- 1.776B 1.616 +.736 .880 2305 ---- 1.674B ---- 1.290B 1.580 +.726 .854 2310 ---- 1.637B ---- 1.288B 1.544 +.715 .829 2315 ---- 1.601B ---- 1.298B 1.509 +.705 .804 2320 .790 1.564B .790 1.307B 1.474 +.694 2 .780 2 2 2325 ---- 1.591B ---- 1.591B 1.441 +.684 .757 2330 ---- 1.492B ---- 1.330B 1.407 +.673 .734 2335 ---- 1.457B ---- 1.352B 1.374 +.663 .711 2340 ---- 1.423B ---- 1.360B 1.342 +.652 .690 2345 ---- 1.390B ---- 1.356B 1.310 +.642 .668 2350 ---- 1.419B ---- 1.418B 1.279 +.631 .648 2355 ---- 1.360B ---- 1.350B 1.249 +.621 .628 2360 1.188 1.354B 1.188 1.136A 1.219 +.611 2 .608 3 2365 ---- 1.322B ---- 1.300B 1.189 +.599 .590 2370 1.291 1.291 1.291 1.237A 1.160 +.589 1 .571 2375 ---- 1.260B ---- 1.260B 1.132 +.579 .553 2380 1.230 1.230 1.230 1.178A 1.103 +.567 2 .536 2385 ---- 1.200B ---- 1.186B 1.076 +.557 .519 2390 ---- 1.171B ---- 1.157B 1.049 +.546 .503 2395 ---- 1.142B ---- 1.128B 1.022 +.535 .487 2400 .820 1.113B .820 .712A .996 +.524 1 .472 8 2405 ---- 1.085B ---- 1.085B .970 +.513 .457 2410 ---- 1.058B ---- 1.058B .945 +.502 .443 2415 ---- 1.031B ---- 1.030B .920 +.491 .429 2420 ---- 1.004B ---- 1.004B .896 +.480 .416 2425 ---- .979B ---- .979B .872 +.469 .403 6 2430 ---- .953B ---- .953B .849 +.459 .390 2435 ---- .928B ---- .928B .826 +.448 .378 2440 ---- .903B ---- .903B .804 +.438 .366 2445 ---- .880B ---- .880B .782 +.427 .355 2450 ---- .856B ---- .856B .761 +.417 .344 1 2455 ---- .834B ---- .834B .740 +.407 .333 2460 ---- .812B ---- .812B .720 +.397 .323 2465 ---- .790B ---- .790B .700 +.387 .313 2470 ---- .769B ---- .769B .680 +.377 .303 2475 ---- .748B ---- .748B .661 +.367 .294 2480 ---- .728B ---- .728B .643 +.358 .285 2485 ---- .708B ---- .708B .625 +.349 .276 2490 ---- .689B ---- .689B .608 +.340 .268 2495 ---- .670B ---- .670B .591 +.331 .260 2500 .560 .651B .559 .651B .574 +.322 10 .252 3 2505 ---- .633B ---- .633B .558 +.314 .244 2510 ---- .616B ---- .616B .542 +.305 .237 2515 ---- .598B ---- .598B .527 +.297 .230 2525 ---- .565B ---- .565B .497 +.281 .216 2550 ---- .489B ---- .489B .431 +.245 .186 1 2575 ---- .423B ---- .423B .373 +.212 .161 2600 ---- .367B ---- .367B .323 +.184 .139 2625 ---- .318B ---- .318B .280 +.159 .121 1 2650 ---- .275B ---- .275B .244 +.139 .105 2675 ---- .239B ---- .239B .212 +.120 .092 2700 ---- .207B ---- .207B .185 +.104 .081 2725 ---- .180B ---- .180B .161 +.090 .071 2750 ---- .157B ---- .157B .141 +.078 .063 2775 ---- .137B ---- .137B .123 +.067 .056 2800 ---- .121B ---- .121B .108 +.058 .050 2825 ---- .106B ---- .106B .095 +.051 .044 2850 ---- .094B ---- .094B .084 +.044 .040 2875 ---- .083B ---- .083B .074 +.038 .036 1 2900 ---- .074B ---- .074B .065 +.033 .032 2925 ---- .065B ---- .065B .058 +.029 .029 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 2 26 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .012 -.004 .016 1750 ---- ---- .017A .017A .013 -.005 .018 1775 ---- ---- .018A .018A .014 -.006 .020 1800 ---- ---- .019A .019A .015 -.007 .022 1825 ---- ---- .020A .020A .017 -.007 .024 1850 ---- ---- .022A .022A .018 -.009 .027 1875 ---- ---- .024A .024A .020 -.011 .031 1900 ---- ---- .026A .026A .022 -.013 .035 1925 ---- ---- .028A .028A .025 -.015 .040 1950 ---- ---- .031A .031A .028 -.019 .047 1 1975 ---- ---- .034A .034A .032 -.023 .055 2000 ---- ---- .038A .038A .036 -.030 .066 2025 ---- ---- .043A .043A .042 -.037 .079 2050 ---- ---- .050A .050A .050 -.045 .095 2075 ---- ---- .058A .058A .059 -.056 .115 1 2100 ---- ---- .068A .068A .071 -.069 .140 2125 ---- ---- .080A .080A .085 -.086 .171 2135 ---- ---- .086A .086A .092 -.094 .186 2140 ---- ---- .089A .089A .096 -.098 .194 2145 ---- ---- .093A .093A .099 -.103 .202 2150 ---- ---- .096A .096A .103 -.107 .210 2155 ---- ---- .100A .100A .108 -.111 .219 1 2160 ---- ---- .104A .104A .112 -.116 .228 2165 ---- ---- .108A .108A .117 -.121 .238 2170 ---- ---- .112A .112A .121 -.127 .248 2175 ---- ---- .116A .116A .126 -.132 .258 2180 ---- ---- .121A .121A .132 -.137 .269 2185 ---- ---- .125A .125A .137 -.143 .280 2190 ---- ---- .130A .130A .143 -.149 .292 2195 ---- ---- .135A .135A .149 -.155 .304 2200 .159 .159 .140A .169B .155 -.162 1 .317 1 2205 ---- ---- .146A .146A .162 -.168 .330 2210 ---- ---- .152A .152A .169 -.175 .344 2215 ---- ---- .158A .158A .176 -.182 .358 2220 ---- ---- .164A .164A .183 -.190 .373 2225 ---- ---- .171A .171A .191 -.197 .388 2230 ---- ---- .177A .177A .199 -.205 .404 2235 ---- ---- .185A .185A .208 -.212 .420 8 2240 ---- ---- .192A .192A .216 -.221 .437 2245 ---- ---- .200A .200A .226 -.228 .454 1 2250 ---- ---- .208A .208A .235 -.237 .472 1 2255 ---- ---- .216A .216A .245 -.245 .490 5 5 2260 ---- ---- .225A .225A .255 -.254 .509 2265 ---- ---- .234A .234A .265 -.264 .529 2270 ---- ---- .243A .243A .276 -.273 .549 2275 ---- ---- .253A .253A .287 -.283 .570 8 2280 ---- ---- .263A .263A .299 -.292 .591 2285 ---- ---- .273A .273A .311 -.302 .613 2290 ---- ---- .284A .284A .323 -.312 .635 2295 ---- ---- .295A .295A .336 -.322 .658 2300 .397 .399 .307A .307A .349 -.332 10 .681 2305 ---- ---- .319A .319A .363 -.342 .705 1 2310 ---- ---- .331A .331A .377 -.353 .730 2315 ---- ---- .344A .344A .392 -.363 .755 2320 .489 .540 .358A .475B .407 -.374 3 .781 4 2325 ---- ---- .372A .372A .423 -.384 .807 2330 ---- ---- .386A .386A .439 -.395 .834 2335 ---- ---- .401A .401A .456 -.406 .862 2340 ---- ---- .416A .416A .474 -.416 .890 2345 ---- ---- .432A .432A .492 -.427 .919 2350 ---- ---- .450A .450A .511 -.437 .948 2355 ---- ---- .467A .467A .530 -.448 .978 2360 ---- ---- .484A .484A .550 -.458 1.008 2365 ---- ---- .502A .502A .570 -.469 1.039 2370 ---- ---- .520A .520A .591 -.479 1.070 2375 ---- ---- .540A .540A .612 -.490 1.102 2380 ---- ---- .559A .559A .634 -.501 1.135 2385 .677 .677 .579A .579A .656 -.512 1 1.168 2390 ---- ---- .599A .599A .679 -.523 1.202 2395 ---- ---- .620A .620A .702 -.534 1.236 2400 ---- ---- .642A .642A .726 -.544 1.270 2405 ---- ---- .664A .664A .750 -.555 1.305 2410 ---- ---- .687A .687A .774 -.567 1.341 2415 ---- ---- .710A .710A .799 -.578 1.377 2420 ---- ---- .733A .733A .825 -.588 1.413 2425 .840 .840 .758A .758A .851 -.599 1 1.450 2430 ---- ---- .782A .782A .878 -.609 1.487 2435 ---- ---- .807A .807A .905 -.620 1.525 2440 ---- ---- .833A .833A .932 -.631 1.563 2445 ---- ---- .859A .859A .960 -.642 1.602 2450 ---- ---- .886A .886A .989 -.651 1.640 2455 ---- ---- .913A .913A 1.018 -.662 1.680 2460 ---- ---- .941A .941A 1.047 -.672 1.719 2465 ---- ---- .969A .969A 1.077 -.682 1.759 2470 ---- ---- .998A .998A 1.108 -.691 1.799 2475 ---- ---- 1.027A 1.027A 1.139 -.701 1.840 2480 ---- ---- 1.057A 1.057A 1.170 -.711 1.881 2485 ---- ---- 1.087A 1.087A 1.202 -.720 1.922 2490 ---- ---- 1.117A 1.117A 1.235 -.728 1.963 2495 ---- ---- 1.148A 1.148A 1.267 -.738 2.005 2500 ---- ---- 1.179A 1.179A 1.301 -.746 2.047 2505 ---- ---- 1.211A 1.211A 1.334 -.755 2.089 2510 ---- ---- 1.243A 1.243A 1.368 -.764 2.132 2515 ---- ---- 1.276A 1.276A 1.403 -.772 2.175 2525 ---- ---- 1.342A 1.342A 1.473 -.788 2.261 2550 ---- ---- 1.515A 1.515A 1.656 -.824 2.480 2575 ---- ---- 1.698A 1.698A 1.847 -.857 2.704 2600 ---- ---- 1.890A 1.890A 2.047 -.885 2.932 2625 ---- ---- 2.089A 2.089A 2.253 -.910 3.163 2650 ---- ---- 2.296A 2.296A 2.466 -.931 3.397 2675 ---- ---- 2.508A 2.508A 2.683 -.950 3.633 2700 ---- ---- 2.727A 2.727A 2.905 -.966 3.871 2725 ---- ---- 2.948A 2.948A 3.131 -.980 4.111 2750 ---- ---- 3.174A 3.174A 3.360 -.992 4.352 2775 ---- ---- 3.404A 3.404A 3.592 -1.003 4.595 2800 ---- ---- 3.637A 3.637A 3.827 -1.011 4.838 2825 ---- ---- 3.872A 3.872A 4.063 -1.020 5.083 2850 ---- ---- 4.109A 4.109A 4.301 -1.027 5.328 2875 ---- ---- 4.347A 4.347A 4.541 -1.033 5.574 2900 ---- ---- 4.587A 4.587A 4.782 -1.038 5.820 2925 ---- ---- 4.829A 4.829A 5.024 -1.043 6.067 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 9 28 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 6.028 +1.062 4.966 1850 ---- ---- ---- ---- 5.780 +1.059 4.721 1875 ---- ---- ---- ---- 5.533 +1.056 4.477 1900 ---- ---- ---- ---- 5.286 +1.053 4.233 1925 ---- ---- ---- ---- 5.040 +1.049 3.991 1950 ---- 3.965B ---- 3.965B 4.795 +1.045 3.750 1975 ---- 4.055B ---- 4.055B 4.551 +1.040 3.511 2000 ---- 4.140B ---- 4.140B 4.307 +1.033 3.274 2025 ---- 4.146B ---- 4.146B 4.066 +1.025 3.041 2050 ---- 4.032B ---- 4.032B 3.826 +1.014 2.812 2075 ---- 3.792B ---- 3.792B 3.589 +1.002 2.587 2100 ---- 3.555B ---- 3.555B 3.355 +.987 2.368 2125 ---- 3.322B ---- 3.321B 3.125 +.970 2.155 2150 ---- 3.092B ---- 3.092B 2.898 +.947 1.951 2175 ---- 2.866B ---- 2.866B 2.676 +.920 1.756 2200 ---- 2.646B ---- 2.646B 2.461 +.890 1.571 2220 ---- ---- ---- ---- 2.293 ---- ---- 2225 ---- 2.432B ---- 2.430B 2.252 +.854 1.398 2230 ---- ---- ---- ---- 2.211 +.846 1.365 2235 ---- ---- ---- ---- 2.171 +.839 1.332 2240 ---- ---- ---- ---- 2.131 +.831 1.300 2245 ---- ---- ---- ---- 2.091 +.822 1.269 2250 ---- 2.225B ---- 2.225B 2.052 +.815 1.237 2255 ---- ---- ---- ---- 2.013 +.806 1.207 2260 ---- ---- ---- ---- 1.974 +.797 1.177 2265 ---- ---- ---- ---- 1.936 +.789 1.147 2270 ---- ---- ---- ---- 1.899 +.781 1.118 2275 ---- 2.026B ---- 2.025B 1.861 +.771 1.090 2280 ---- ---- ---- ---- 1.825 +.763 1.062 2285 ---- 1.087B ---- 1.087B 1.788 +.753 1.035 2290 ---- 1.092B ---- 1.092B 1.752 +.744 1.008 2295 ---- 1.098B ---- 1.096B 1.717 +.736 .981 2300 ---- 1.836B ---- 1.836B 1.682 +.726 .956 2305 ---- 1.101B ---- 1.101B 1.647 +.716 .931 2310 ---- 1.115B ---- 1.112B 1.613 +.707 .906 2315 ---- 1.128B ---- 1.128B 1.579 +.697 .882 2320 ---- 1.118B ---- 1.118B 1.546 +.688 .858 2325 ---- 1.658B ---- 1.656B 1.514 +.679 .835 2330 ---- 1.129B ---- 1.129B 1.481 +.669 .812 2335 ---- 1.168B ---- 1.160B 1.450 +.660 .790 2340 ---- 1.146B ---- 1.146B 1.418 +.649 .769 2345 ---- 1.152B ---- 1.152B 1.387 +.639 .748 2350 ---- 1.490B ---- 1.490B 1.357 +.630 .727 2355 ---- 1.157B ---- 1.157B 1.327 +.620 .707 2360 ---- 1.165B ---- 1.165B 1.298 +.610 .688 2365 ---- 1.157B ---- 1.157B 1.269 +.600 .669 2370 ---- 1.181B ---- 1.181B 1.240 +.590 .650 2375 ---- 1.335B ---- 1.335B 1.212 +.580 .632 2380 ---- 1.199B ---- 1.195B 1.185 +.570 .615 2385 ---- 1.193B ---- 1.193B 1.158 +.560 .598 2390 ---- 1.194B ---- 1.194B 1.131 +.550 .581 2395 ---- 1.202B ---- 1.200B 1.105 +.540 .565 2400 ---- 1.193B ---- 1.193B 1.079 +.530 .549 4 4 2405 ---- 1.165B ---- 1.165B 1.054 +.520 .534 2410 ---- 1.139B ---- 1.137B 1.029 +.510 .519 2415 ---- 1.113B ---- 1.113B 1.005 +.501 .504 2420 ---- 1.087B ---- 1.087B .981 +.491 .490 2425 ---- 1.062B ---- 1.062B .957 +.481 .476 2430 ---- 1.037B ---- 1.036B .934 +.471 .463 2435 ---- 1.013B ---- 1.012B .912 +.462 .450 2440 ---- .989B ---- .989B .890 +.453 .437 2445 ---- .966B ---- .966B .868 +.443 .425 2450 ---- .943B ---- .942B .847 +.434 .413 2455 ---- .920B ---- .920B .826 +.424 .402 2460 ---- .899B ---- .898B .806 +.415 .391 2465 ---- .877B ---- .877B .786 +.406 .380 2470 ---- .856B ---- .856B .767 +.397 .370 2475 ---- .836B ---- .836B .748 +.389 .359 2480 ---- .815B ---- .815B .729 +.379 .350 2485 ---- .797B ---- .797B .711 +.371 .340 2490 ---- .777B ---- .777B .693 +.362 .331 2495 ---- .758B ---- .758B .676 +.354 .322 2500 ---- .740B ---- .740B .659 +.346 .313 2505 ---- .722B ---- .722B .642 +.337 .305 2510 ---- .703B ---- .703B .626 +.330 .296 2515 ---- .686B ---- .686B .611 +.323 .288 2525 ---- .652B ---- .652B .580 +.307 .273 2550 ---- .575B ---- .575B .511 +.272 .239 2575 ---- .506B ---- .506B .449 +.239 .210 2600 ---- .446B ---- .446B .395 +.210 .185 2625 ---- .392B ---- .392B .349 +.185 .164 2650 ---- .345B ---- .345B .308 +.163 1 .145 2675 ---- .304B ---- .304B .272 +.143 .129 2700 ---- .268B ---- .268B .241 +.126 .115 2725 ---- .237B ---- .237B .214 +.112 .102 2750 ---- .210B ---- .210B .190 +.098 .092 2775 ---- .187B ---- .187B .169 +.087 .082 2800 ---- .166B ---- .165B .151 +.077 .074 2825 ---- .148B ---- .148B .135 +.068 .067 2850 ---- .133B ---- .133B .121 +.060 1 .061 2875 ---- .119B ---- .119B .108 +.053 .055 2900 ---- .107B ---- .107B .097 +.047 .050 2925 ---- .096B ---- .096B .088 +.042 .046 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 4 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- .025A .025A .019 -.011 .030 1850 ---- ---- .027A .027A .022 -.013 .035 1875 ---- ---- .030A .030A .025 -.015 .040 1900 ---- ---- .033A .033A .029 -.018 .047 1925 ---- ---- .036A .036A .033 -.021 .054 1950 ---- ---- .040A .040A .037 -.026 .063 1975 ---- ---- .045A .045A .043 -.031 .074 2000 ---- ---- .045A .045A .049 -.037 .086 1 1 2025 ---- ---- .058A .058A .057 -.045 .102 2050 .080 .080 .067A .067A .067 -.055 2 .122 2 2075 ---- ---- .077A .077A .080 -.067 .147 2100 ---- ---- .090A .090A .095 -.082 .177 2125 ---- ---- .107A .107A .114 -.100 .214 2150 ---- ---- .127A .127A .137 -.122 .259 2175 ---- ---- .151A .151A .165 -.148 .313 2200 ---- ---- .181A .181A .198 -.179 .377 2220 ---- ---- ---- .209A .230 ---- ---- 2225 ---- ---- .216A .216A .239 -.214 .453 2230 ---- ---- .224A .224A .248 -.222 .470 2235 ---- ---- .232A .232A .257 -.230 .487 2240 ---- ---- .241A .241A .267 -.237 .504 2245 ---- ---- .250A .250A .277 -.246 .523 2250 ---- ---- .259A .259A .288 -.253 .541 2255 ---- ---- .268A .268A .299 -.261 .560 2260 ---- ---- .278A .278A .310 -.270 .580 2265 ---- ---- .288A .288A .322 -.278 .600 2270 ---- ---- .299A .299A .334 -.287 .621 2275 ---- ---- .310A .310A .346 -.297 .643 2280 ---- ---- .321A .321A .359 -.306 .665 2285 ---- ---- .332A .332A .373 -.314 .687 2290 ---- ---- .344A .344A .387 -.323 .710 2295 ---- ---- .357A .357A .401 -.332 .733 2300 ---- ---- .370A .370A .416 -.342 1 .758 1 2305 ---- ---- .383A .383A .431 -.351 .782 2310 ---- ---- .397A .397A .447 -.360 .807 2315 ---- ---- .411A .411A .463 -.370 .833 2320 ---- ---- .425A .425A .479 -.380 .859 1 2325 ---- ---- .440A .440A .497 -.389 .886 1 2330 ---- ---- .456A .456A .514 -.399 .913 2335 ---- ---- .472A .472A .532 -.409 .941 2340 ---- ---- .490A .490A .551 -.418 1 .969 1 2345 ---- ---- .507A .507A .570 -.428 .998 2350 ---- ---- .525A .525A .589 -.438 1.027 2355 ---- ---- .543A .543A .609 -.448 1.057 2360 ---- ---- .561A .561A .629 -.458 1.087 2365 ---- ---- .580A .580A .650 -.468 1.118 1 2370 ---- ---- .599A .599A .672 -.477 1.149 2375 ---- ---- .619A .619A .693 -.488 1.181 2380 ---- ---- .639A .639A .716 -.497 1.213 2385 ---- ---- .660A .660A .738 -.508 1.246 2390 ---- ---- .681A .681A .761 -.518 1.279 2395 ---- ---- .703A .703A .785 -.528 1.313 2400 ---- ---- .725A .725A .809 -.538 1.347 2405 ---- ---- .748A .748A .834 -.547 1.381 2410 ---- ---- .771A .771A .859 -.557 1.416 2415 ---- ---- .795A .795A .884 -.567 1.451 2420 ---- ---- .819A .819A .910 -.577 1.487 2425 ---- ---- .844A .844A .936 -.587 1.523 2430 ---- ---- .869A .869A .963 -.597 1.560 2435 ---- ---- .895A .895A .991 -.605 1.596 2440 ---- ---- .921A .921A 1.018 -.616 1.634 2445 ---- ---- .947A .947A 1.046 -.625 1.671 2450 ---- ---- .974A .974A 1.075 -.634 1.709 2455 ---- ---- 1.002A 1.002A 1.104 -.644 1.748 2460 ---- ---- 1.030A 1.030A 1.134 -.652 1.786 2465 ---- ---- 1.058A 1.058A 1.164 -.661 1.825 2470 ---- ---- 1.087A 1.087A 1.194 -.671 1.865 2475 ---- ---- 1.116A 1.116A 1.225 -.679 1.904 2480 ---- ---- 1.146A 1.146A 1.256 -.688 1.944 2485 ---- ---- 1.176A 1.176A 1.288 -.696 1.984 2490 ---- ---- 1.206A 1.206A 1.320 -.705 2.025 2495 ---- ---- 1.237A 1.237A 1.352 -.714 2.066 2500 ---- ---- 1.268A 1.268A 1.385 -.722 2.107 2505 ---- ---- 1.300A 1.300A 1.418 -.730 2.148 2510 ---- ---- 1.332A 1.332A 1.452 -.738 2.190 2515 ---- ---- 1.364A 1.364A 1.486 -.746 2.232 2525 ---- ---- 1.430A 1.430A 1.555 -.761 2.316 2550 ---- ---- 1.600A 1.600A 1.735 -.797 2.532 2575 ---- ---- 1.780A 1.780A 1.922 -.830 2.752 2600 ---- ---- 1.969A 1.969A 2.118 -.858 2.976 2625 ---- ---- 2.164A 2.164A 2.320 -.883 3.203 2650 ---- ---- 2.366A 2.366A 2.528 -.906 3.434 2675 ---- ---- 2.575A 2.575A 2.742 -.925 3.667 2700 ---- ---- 2.788A 2.788A 2.960 -.942 3.902 2725 ---- ---- 3.006A 3.006A 3.182 -.958 4.140 2750 ---- ---- 3.228A 3.228A 3.407 -.971 4.378 2775 ---- ---- 3.453A 3.453A 3.636 -.982 4.618 2800 ---- ---- 3.682A 3.682A 3.867 -.993 4.860 2825 ---- ---- 3.913A 3.913A 4.100 -1.002 5.102 2850 ---- ---- 4.147A 4.147A 4.336 -1.010 5.346 2875 ---- ---- 4.382A 4.382A 4.573 -1.017 5.590 2900 ---- ---- 4.620A 4.620A 4.811 -1.023 5.834 2925 ---- ---- 4.858A 4.858A 5.051 -1.029 6.080 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 1 8 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 14.271 +1.072 13.199 10000 ---- ---- ---- ---- .001 UNCH .001 18 1025 ---- ---- ---- ---- 14.021 +1.072 12.949 1050 ---- ---- ---- ---- 13.771 +1.072 12.699 1075 ---- ---- ---- ---- 13.521 +1.072 12.449 1100 ---- ---- ---- ---- 13.271 +1.072 12.199 1125 ---- ---- ---- ---- 13.021 +1.072 11.949 1150 ---- ---- ---- ---- 12.771 +1.072 11.699 1175 ---- ---- ---- ---- 12.521 +1.072 11.449 1200 ---- ---- ---- ---- 12.271 +1.072 11.199 1225 ---- ---- ---- ---- 12.021 +1.072 10.949 1250 ---- ---- ---- ---- 11.771 +1.072 10.699 1275 ---- ---- ---- ---- 11.521 +1.072 10.449 1300 ---- ---- ---- ---- 11.271 +1.072 10.199 1325 ---- ---- ---- ---- 11.021 +1.072 9.949 1350 ---- ---- ---- ---- 10.771 +1.072 9.699 1375 ---- ---- ---- ---- 10.521 +1.072 9.449 1 1400 ---- ---- ---- ---- 10.271 +1.072 9.199 1 1425 ---- ---- ---- ---- 10.021 +1.072 8.949 2 1450 ---- ---- ---- ---- 9.771 +1.072 8.699 1 1475 ---- ---- ---- ---- 9.521 +1.072 8.449 1 1500 ---- ---- ---- ---- 9.271 +1.072 8.199 4 1525 ---- ---- ---- ---- 9.021 +1.072 7.949 5 1550 ---- ---- ---- ---- 8.771 +1.072 7.699 2 1575 ---- ---- ---- ---- 8.521 +1.072 7.449 1 1600 ---- ---- ---- ---- 8.271 +1.072 7.199 3 1625 ---- ---- ---- ---- 8.021 +1.072 6.949 3 1630 ---- ---- ---- ---- 7.971 +1.072 6.899 1635 ---- ---- ---- ---- 7.921 +1.072 6.849 1640 ---- ---- ---- ---- 7.871 +1.072 6.799 1645 ---- ---- ---- ---- 7.821 +1.072 6.749 1650 ---- ---- ---- ---- 7.771 +1.072 6.699 1 1655 ---- ---- ---- ---- 7.721 +1.072 6.649 1660 ---- ---- ---- ---- 7.671 +1.072 6.599 1665 ---- ---- ---- ---- 7.621 +1.072 6.549 1 1670 ---- ---- ---- ---- 7.571 +1.072 6.499 3 1675 ---- ---- ---- ---- 7.521 +1.072 6.449 2 1680 ---- ---- ---- ---- 7.471 +1.072 6.399 1685 ---- ---- ---- ---- 7.421 +1.072 6.349 1690 ---- ---- ---- ---- 7.371 +1.072 6.299 1 1695 ---- ---- ---- ---- 7.321 +1.072 6.249 1700 ---- ---- ---- ---- 7.271 +1.072 6.199 1705 ---- ---- ---- ---- 7.221 +1.072 6.149 1710 ---- ---- ---- ---- 7.171 +1.072 6.099 1715 ---- ---- ---- ---- 7.121 +1.072 6.049 1 1720 ---- ---- ---- ---- 7.071 +1.072 5.999 1 1725 ---- ---- ---- ---- 7.021 +1.072 5.949 1 1730 ---- ---- ---- ---- 6.971 +1.072 5.899 1735 ---- ---- ---- ---- 6.921 +1.072 5.849 1 1740 ---- ---- ---- ---- 6.871 +1.072 5.799 1745 ---- ---- ---- ---- 6.821 +1.072 5.749 1 1750 ---- ---- ---- ---- 6.771 +1.072 5.699 1 1755 ---- ---- ---- ---- 6.721 +1.072 5.649 1760 ---- ---- ---- ---- 6.671 +1.072 5.599 2 1765 ---- ---- ---- ---- 6.621 +1.072 5.549 2 1770 ---- ---- ---- ---- 6.571 +1.072 5.499 2 1775 ---- ---- ---- ---- 6.521 +1.072 5.449 5 1780 ---- ---- ---- ---- 6.471 +1.072 5.399 5 1785 ---- ---- ---- ---- 6.421 +1.072 5.349 2 1790 ---- ---- ---- ---- 6.371 +1.072 5.299 1795 ---- ---- ---- ---- 6.321 +1.072 5.249 4 1800 ---- ---- ---- ---- 6.271 +1.072 6 5.199 240 1805 ---- ---- ---- ---- 6.221 +1.072 5.149 1 1810 ---- ---- ---- ---- 6.171 +1.072 5.099 2 1815 ---- ---- ---- ---- 6.121 +1.072 5.049 1820 ---- ---- ---- ---- 6.071 +1.072 4.999 1825 ---- ---- ---- ---- 6.021 +1.072 4.949 105 1830 ---- ---- ---- ---- 5.971 +1.072 4.899 2 1835 ---- ---- ---- ---- 5.921 +1.072 4.849 1 1840 ---- ---- ---- ---- 5.871 +1.072 4.799 4 1845 ---- ---- ---- ---- 5.821 +1.072 4.749 2 1850 ---- ---- ---- ---- 5.771 +1.072 4.699 8 1855 ---- ---- ---- ---- 5.721 +1.072 4.649 8 1860 ---- ---- ---- ---- 5.671 +1.072 4.599 1865 ---- ---- ---- ---- 5.621 +1.072 4.549 2 1870 ---- ---- ---- ---- 5.571 +1.072 4.499 2 1875 ---- ---- ---- ---- 5.521 +1.072 4.449 56 1880 ---- ---- ---- ---- 5.471 +1.072 4.399 10 1885 ---- ---- ---- ---- 5.421 +1.072 4.349 31 1890 ---- ---- ---- ---- 5.371 +1.072 4.299 3 1895 ---- ---- ---- ---- 5.321 +1.071 4.250 2 1900 ---- ---- ---- ---- 5.271 +1.071 4.200 122 1905 ---- ---- ---- ---- 5.221 +1.071 4.150 15 1910 ---- ---- ---- ---- 5.171 +1.071 4.100 4 1915 ---- ---- ---- ---- 5.121 +1.071 4.050 55 1920 ---- ---- ---- ---- 5.071 +1.071 4.000 3 1925 ---- ---- ---- ---- 5.021 +1.071 3.950 57 1930 ---- ---- ---- ---- 4.971 +1.071 3.900 3 1935 ---- ---- ---- ---- 4.921 +1.071 3.850 7 1940 ---- ---- ---- ---- 4.871 +1.071 3.800 6 1945 ---- ---- ---- ---- 4.821 +1.070 3.751 63 1950 ---- ---- ---- ---- 4.771 +1.070 3.701 97 1955 ---- ---- ---- ---- 4.721 +1.070 3.651 7 1960 ---- ---- ---- ---- 4.671 +1.070 3.601 4 1965 ---- ---- ---- ---- 4.621 +1.070 3.551 1970 ---- ---- ---- ---- 4.571 +1.070 3.501 2 1975 ---- ---- ---- ---- 4.521 +1.070 3.451 96 1980 ---- ---- ---- ---- 4.471 +1.069 3.402 14 1985 ---- ---- ---- ---- 4.421 +1.069 3.352 5 1990 ---- ---- ---- ---- 4.371 +1.069 3.302 3 1995 ---- ---- ---- ---- 4.322 +1.070 3.252 6 2000 ---- ---- ---- ---- 4.272 +1.069 3.203 357 2005 ---- ---- ---- ---- 4.222 +1.069 3.153 2 2010 ---- ---- ---- ---- 4.172 +1.069 3.103 2 2015 ---- ---- ---- ---- 4.122 +1.069 3.053 2 2020 ---- ---- ---- ---- 4.072 +1.068 3.004 6 2025 ---- ---- ---- ---- 4.022 +1.068 2.954 1 129 2030 ---- ---- ---- ---- 3.972 +1.068 2.904 1 2035 ---- ---- ---- ---- 3.922 +1.068 2.854 4 2040 ---- ---- ---- ---- 3.872 +1.067 2.805 8 2045 ---- ---- ---- ---- 3.822 +1.067 2.755 9 2050 ---- ---- ---- ---- 3.772 +1.067 2.705 1 89 2055 ---- ---- ---- ---- 3.723 +1.067 2.656 3 2060 ---- ---- ---- ---- 3.673 +1.067 2.606 22 2065 ---- ---- ---- ---- 3.623 +1.067 2.556 11 2070 ---- ---- ---- ---- 3.573 +1.067 2.506 40 2075 ---- ---- ---- ---- 3.523 +1.066 2.457 1 76 2080 ---- ---- ---- ---- 3.473 +1.066 2.407 26 2085 ---- ---- ---- ---- 3.423 +1.065 2.358 5 2090 ---- ---- ---- ---- 3.373 +1.065 2.308 5 2095 ---- ---- ---- ---- 3.324 +1.066 2.258 12 2100 2.769 2.769 2.769 2.769 3.274 +1.065 1 2.209 4 600 2105 ---- ---- ---- ---- 3.224 +1.065 2.159 100 2110 ---- ---- ---- ---- 3.174 +1.064 2.110 10 2115 ---- ---- ---- ---- 3.124 +1.063 2.061 4 2120 ---- ---- ---- ---- 3.075 +1.064 2.011 45 2125 ---- ---- ---- ---- 3.025 +1.063 1.962 147 2130 ---- ---- ---- ---- 2.975 +1.062 1.913 13 2135 ---- ---- ---- ---- 2.925 +1.061 1.864 10 2140 ---- ---- ---- ---- 2.876 +1.061 1.815 14 2145 ---- ---- ---- ---- 2.826 +1.060 1.766 10 2150 ---- ---- ---- ---- 2.776 +1.059 1.717 513 2155 ---- ---- ---- ---- 2.726 +1.057 1.669 24 2160 ---- ---- ---- ---- 2.677 +1.057 1.620 7 2165 ---- ---- ---- ---- 2.627 +1.055 1.572 45 2170 ---- ---- ---- ---- 2.578 +1.054 1.524 3 62 2175 ---- 1.695B ---- 1.695B 2.528 +1.052 1.476 49 2180 ---- ---- ---- ---- 2.478 +1.050 1.428 9 2185 ---- ---- ---- ---- 2.429 +1.048 1.381 57 2190 ---- ---- ---- ---- 2.379 +1.045 1.334 2 2195 ---- ---- ---- ---- 2.330 +1.043 1.287 5 2200 2.440 2.440 2.400 2.400 2.280 +1.040 14 1.240 18 648 2205 ---- ---- ---- ---- 2.231 +1.037 1.194 5 2210 ---- ---- ---- ---- 2.181 +1.033 1.148 7 2215 ---- ---- ---- ---- 2.132 +1.029 1.103 64 2220 ---- ---- ---- ---- 2.083 +1.025 1.058 58 2225 1.560 1.800B 1.560 1.518A 2.033 +1.019 2 1.014 50 245 2230 ---- 1.012B ---- ---- 1.984 +1.014 .970 9 2235 ---- .996B ---- ---- 1.935 +1.008 .927 5 2240 ---- .991B ---- ---- 1.886 +1.001 .885 1 39 2245 ---- .988B ---- ---- 1.837 +.994 .843 34 2250 1.323 1.689B 1.323 1.284A 1.788 +.986 3 .802 18 802 2255 1.420 1.420 1.420 1.420 1.739 +.976 1 .763 27 2260 ---- 1.026B ---- ---- 1.691 +.967 .724 18 2265 ---- 1.035B ---- ---- 1.642 +.957 .685 71 2270 ---- 1.105B ---- ---- 1.594 +.946 .648 29 2275 ---- 1.665B .572A .572A 1.546 +.934 .612 44 274 2280 ---- 1.080B .541A .541A 1.498 +.920 .578 4 186 2285 ---- 1.063B .511A .511A 1.450 +.906 .544 3 22 2290 ---- 1.075B .482A .482A 1.402 +.891 .511 20 2295 ---- 1.061B .454A .454A 1.355 +.875 .480 3 22 2300 1.020 1.510B .428A 1.509B 1.308 +.858 37 .450 25 946 2305 ---- 1.060B .405A .405A 1.261 +.840 .421 60 2310 .965 1.063B .379A .827A 1.215 +.821 1 .394 4 151 2315 .345 1.060B .345 .558B 1.169 +.802 1 .367 1 19 2320 .316 1.046B .316 1.004B 1.124 +.782 2 .342 21 2325 ---- 1.275B .278A .278A 1.080 +.762 22 .318 52 144 2330 .360 1.056B .259A .683A 1.035 +.739 4 .296 4 14 2335 .330 1.035B .230 .587A .992 +.718 5 .274 13 12 2340 .765 1.127 .224A 1.084A .949 +.695 5 .254 14 35 2345 .573 1.045B .208A 1.010 .907 +.672 6 .235 27 2350 .339 1.049B .193A 1.049B .866 +.649 31 .217 83 565 2355 ---- .962B .179A .596B .826 +.625 .201 24 2360 1.005 1.005 .166A .914A .786 +.600 2 .186 3 23 2365 ---- .876B .153A .611B .748 +.576 .172 15 2370 .238 .834B .142A .380A .711 +.552 11 .159 12 2375 .195 .838B .132A .838B .674 +.528 94 .146 10 193 2380 .833 .833 .122A .757A .639 +.504 2 .135 8 21 2385 .553 .710B .113A .618B .605 +.480 17 .125 1 45 2390 .461 .670B .104A .289A .572 +.457 1 .115 3 70 2395 ---- .667B .098A .098A .540 +.434 .106 50 2400 .121 .654 .090A .581A .509 +.411 192 .098 102 1205 2405 .470 .609B .085A .548A .479 +.389 10 .090 29 2410 .070 .580B .070 .579B .450 +.368 40 .082 2 170 2415 .242 .547B .075A .521B .423 +.347 19 .076 46 2420 .060 .520B .060 .459A .396 +.327 17 .069 24 2425 .233 .487B .063A .401A .371 +.307 112 .064 4 104 2430 .233 .458B .057A .320A .347 +.289 14 .058 10 2435 .211 .430B .211 .430B .324 +.271 9 .053 1 3 2440 .154 .403B .154 .365 .302 +.253 13 .049 5 2445 .050 .379B .044A .338A .281 +.236 17 .045 18 13 2450 .053 .353B .040A .311A .262 +.221 67 .041 7 1082 2455 .143 .330B .143 .330B .243 +.205 10 .038 14 2460 .149 .308B .149 .308B .226 +.191 11 .035 2465 .203 .288B .203 .172A .210 +.178 6 .032 15 2470 .248 .268B .248 .239A .195 +.165 1 .030 4 2475 .187 .248B .178 .166A .180 +.152 39 .028 245 2480 .083 .231B .083 .231B .167 +.141 1 .026 2 2485 ---- .215B ---- .215B .155 +.131 1 .024 8 2490 ---- .199B .021A .021A .143 +.121 .022 3 2495 ---- .185B .019A .019A .133 +.113 .020 2500 .087 .171B .017A .154A .123 +.104 253 .019 67 760 2505 .141 .159B .017A .149B .114 +.096 2 .018 2510 .133 .148B .015A .137B .105 +.089 3 .016 7 2515 .111 .137B .111 .137B .098 +.083 2 .015 4 2520 ---- .126B .013A .013A .091 +.077 .014 15 2525 ---- .117B .012A .012A .084 +.071 17 .013 114 2530 ---- .108B ---- .108B .078 +.066 .012 106 2535 ---- .100B ---- .100B .072 +.061 .011 2 2540 .066 .092B .066 .060A .067 +.056 2 .011 2 2545 ---- .085B ---- .085B .062 +.052 .010 2550 .037 .079B .037 .075 .058 +.049 135 .009 2 363 2555 ---- .073B ---- .073B .053 +.045 .008 2560 ---- .068B ---- .068B .050 +.042 .008 2565 ---- .063B ---- .063B .046 +.039 .007 2570 ---- .058B ---- .058B .043 +.036 1 .007 2575 ---- .054B ---- .054B .040 +.034 .006 40 2580 ---- .050B ---- .050B .037 +.031 .006 10 2585 ---- .046B ---- .046B .035 +.029 .006 1 2590 ---- .042B ---- .042B .032 +.027 .005 2595 ---- .039B ---- .039B .030 +.025 1 .005 2600 .025 .036B .020 .028A .028 +.023 527 .005 3 617 2605 ---- .034B ---- .034B .026 +.022 .004 2610 ---- .032B ---- .032B .024 +.020 .004 2615 ---- .030B ---- .030B .022 +.018 1 .004 2625 .019 .026B .018 .026B .020 +.017 10 .003 1 185 2650 .017 .021 .015 .021 .014 +.012 28 .002 29 113 2675 .016 .017 .016 .017 .010 +.008 20 .002 51 2700 .006 .012 .006 .012 .007 +.006 39 .001 5 307 2725 .010 .010 .010 .010 .005 +.004 8 .001 1 39 2750 .006 .007B .006 .005A .004 +.003 2 .001 27 2775 ---- .005B ---- .005B .003 +.002 .001 29 2800 .003 .005 .003 .005 .002 +.001 6 .001 1 506 2825 .003 .003 .003 .003 .002 +.001 1 .001 1 16 2850 ---- .002B ---- .002B .001 UNCH .001 81 2875 .002 .003B .002 .003B .001 UNCH 10 .001 11 45 2900 .001 .001 .001 .001 .001 UNCH 1 .001 23 2925 ---- ---- ---- ---- .001 UNCH .001 1 2950 ---- ---- ---- ---- .001 UNCH .001 5 12 2975 ---- ---- ---- ---- .001 UNCH .001 5 42 3000 .002 .002 .002 .002 .001 UNCH 3 .001 14 1574 3025 ---- ---- ---- ---- .001 UNCH .001 2 3050 ---- ---- ---- ---- .001 UNCH .001 8 3075 ---- ---- ---- ---- .001 UNCH .001 1 3100 ---- ---- ---- ---- .001 UNCH .001 2 3125 ---- ---- ---- ---- .001 UNCH .001 1 3150 ---- ---- ---- ---- .001 UNCH .001 12 14 3175 ---- ---- ---- ---- .001 UNCH .001 1 1 3200 ---- ---- ---- ---- .001 UNCH .001 16 3225 ---- ---- ---- ---- .001 UNCH .001 3250 ---- ---- ---- ---- .001 UNCH .001 7 3275 ---- ---- ---- ---- .001 UNCH .001 3300 ---- ---- ---- ---- .001 UNCH .001 3 5 3325 ---- ---- ---- ---- .001 UNCH .001 3350 ---- ---- ---- ---- .001 UNCH .001 3375 ---- ---- ---- ---- .001 UNCH .001 3400 ---- ---- ---- ---- .001 UNCH .001 3425 ---- ---- ---- ---- .001 UNCH .001 3500 ---- ---- ---- ---- .001 UNCH .001 24 3600 ---- ---- ---- ---- .001 UNCH .001 6 72 3700 ---- ---- ---- ---- .001 UNCH .001 3800 ---- ---- ---- ---- .001 UNCH .001 26 3900 ---- ---- ---- ---- .001 UNCH .001 4000 ---- ---- ---- ---- .001 UNCH .001 1998 4200 ---- ---- ---- ---- .001 UNCH .001 1 4500 ---- ---- ---- ---- .001 UNCH .001 14 5000 ---- ---- ---- ---- .001 UNCH .001 1993 6000 ---- ---- ---- ---- .001 UNCH .001 126 7000 ---- ---- ---- ---- .001 UNCH .001 19 775 ---- ---- ---- ---- 16.521 +1.072 15.449 800 ---- ---- ---- ---- 16.271 +1.072 15.199 825 ---- ---- ---- ---- 16.021 +1.072 14.949 850 ---- ---- ---- ---- 15.771 +1.072 14.699 875 ---- ---- ---- ---- 15.521 +1.072 14.449 900 ---- ---- ---- ---- 15.271 +1.072 14.199 925 ---- ---- ---- ---- 15.021 +1.072 13.949 950 ---- ---- ---- ---- 14.771 +1.072 13.699 975 ---- ---- ---- ---- 14.521 +1.072 13.449 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 14.271 +1.072 13.199 1025 ---- ---- ---- ---- 14.021 +1.072 12.949 1050 ---- ---- ---- ---- 13.771 +1.072 12.699 1075 ---- ---- ---- ---- 13.521 +1.072 12.449 1100 ---- ---- ---- ---- 13.271 +1.072 12.199 1125 ---- ---- ---- ---- 13.021 +1.072 11.949 1150 ---- ---- ---- ---- 12.771 +1.072 11.699 1175 ---- ---- ---- ---- 12.521 +1.072 11.449 1200 ---- ---- ---- ---- 12.271 +1.072 11.199 1225 ---- ---- ---- ---- 12.021 +1.072 10.949 1250 ---- ---- ---- ---- 11.771 +1.072 10.699 1275 ---- ---- ---- ---- 11.521 +1.072 10.449 1300 ---- ---- ---- ---- 11.271 +1.072 10.199 1325 ---- ---- ---- ---- 11.021 +1.072 9.949 1350 ---- ---- ---- ---- 10.771 +1.072 9.699 1375 ---- ---- ---- ---- 10.521 +1.072 9.449 1400 ---- ---- ---- ---- 10.271 +1.072 9.199 1 1425 ---- ---- ---- ---- 10.021 +1.072 8.949 1 1450 ---- ---- ---- ---- 9.771 +1.072 8.699 1475 ---- ---- ---- ---- 9.521 +1.072 8.449 1500 ---- ---- ---- ---- 9.271 +1.072 8.199 1525 ---- ---- ---- ---- 9.021 +1.072 7.949 1550 ---- ---- ---- ---- 8.771 +1.071 7.700 1575 ---- ---- ---- ---- 8.521 +1.071 7.450 1600 ---- ---- ---- ---- 8.271 +1.070 7.201 1 1625 ---- ---- ---- ---- 8.021 +1.070 6.951 1650 ---- ---- ---- ---- 7.772 +1.070 6.702 1675 ---- ---- ---- ---- 7.522 +1.069 6.453 1700 ---- ---- ---- ---- 7.272 +1.068 6.204 21 1725 ---- ---- ---- ---- 7.023 +1.067 5.956 1 1730 ---- ---- ---- ---- 6.973 +1.067 5.906 1735 ---- ---- ---- ---- 6.923 +1.067 5.856 1740 ---- ---- ---- ---- 6.873 +1.066 5.807 1745 ---- ---- ---- ---- 6.824 +1.067 5.757 1750 ---- ---- ---- ---- 6.774 +1.067 5.707 1 1755 ---- ---- ---- ---- 6.724 +1.066 5.658 1760 ---- ---- ---- ---- 6.674 +1.066 5.608 1765 ---- ---- ---- ---- 6.624 +1.066 5.558 1770 ---- ---- ---- ---- 6.575 +1.066 5.509 1775 ---- ---- ---- ---- 6.525 +1.066 5.459 1780 ---- ---- ---- ---- 6.475 +1.065 5.410 1785 ---- ---- ---- ---- 6.425 +1.065 5.360 1790 ---- ---- ---- ---- 6.376 +1.065 5.311 1795 ---- ---- ---- ---- 6.326 +1.065 5.261 1800 ---- ---- ---- ---- 6.276 +1.064 5.212 2 1805 ---- ---- ---- ---- 6.227 +1.065 5.162 1810 ---- ---- ---- ---- 6.177 +1.064 5.113 1815 ---- ---- ---- ---- 6.127 +1.064 5.063 1820 ---- ---- ---- ---- 6.078 +1.064 5.014 4 1825 ---- ---- ---- ---- 6.028 +1.063 4.965 11 1830 ---- ---- ---- ---- 5.978 +1.063 4.915 1835 ---- ---- ---- ---- 5.929 +1.063 4.866 4 1840 ---- ---- ---- ---- 5.879 +1.062 4.817 4 1845 ---- ---- ---- ---- 5.830 +1.062 4.768 3 1850 ---- ---- ---- ---- 5.780 +1.062 4.718 39 1855 ---- ---- ---- ---- 5.730 +1.061 4.669 5 1860 ---- ---- ---- ---- 5.681 +1.061 4.620 1865 ---- ---- ---- ---- 5.631 +1.060 4.571 5 1870 ---- ---- ---- ---- 5.582 +1.060 4.522 5 1875 ---- ---- ---- ---- 5.532 +1.059 4.473 13 1880 ---- ---- ---- ---- 5.483 +1.059 4.424 1885 ---- ---- ---- ---- 5.433 +1.058 4.375 1890 ---- ---- ---- ---- 5.384 +1.058 4.326 1895 ---- ---- ---- ---- 5.334 +1.057 4.277 1900 ---- ---- ---- ---- 5.285 +1.057 4.228 16 1905 ---- ---- ---- ---- 5.235 +1.055 4.180 1910 ---- ---- ---- ---- 5.186 +1.055 4.131 1915 ---- ---- ---- ---- 5.137 +1.055 4.082 1920 ---- ---- ---- ---- 5.087 +1.053 4.034 1925 ---- ---- ---- ---- 5.038 +1.053 3.985 30 1930 ---- ---- ---- ---- 4.989 +1.052 3.937 1935 ---- ---- ---- ---- 4.939 +1.051 3.888 1940 ---- ---- ---- ---- 4.890 +1.050 3.840 1945 ---- ---- ---- ---- 4.841 +1.049 3.792 1950 ---- ---- ---- ---- 4.792 +1.049 3.743 80 1955 ---- ---- ---- ---- 4.743 +1.048 3.695 1960 ---- ---- ---- ---- 4.693 +1.046 3.647 1965 ---- ---- ---- ---- 4.644 +1.045 3.599 1970 ---- ---- ---- ---- 4.595 +1.044 3.551 1975 ---- 3.868B ---- 3.868B 4.546 +1.043 3.503 121 1980 ---- ---- ---- ---- 4.497 +1.041 3.456 1985 ---- ---- ---- ---- 4.449 +1.041 3.408 1990 ---- ---- ---- ---- 4.400 +1.040 3.360 1995 ---- ---- ---- ---- 4.351 +1.038 3.313 2000 4.212 4.214 4.212 4.210A 4.302 +1.036 259 3.266 487 2005 ---- ---- ---- ---- 4.254 +1.036 3.218 2010 ---- ---- ---- ---- 4.205 +1.034 3.171 2015 ---- ---- ---- ---- 4.157 +1.033 3.124 2020 ---- ---- ---- ---- 4.108 +1.030 3.078 4 2025 ---- 4.076B ---- 4.076B 4.060 +1.029 3.031 4 2030 ---- ---- ---- ---- 4.012 +1.027 2.985 4 2035 ---- ---- ---- ---- 3.964 +1.025 2.939 4 2040 ---- ---- ---- ---- 3.916 +1.023 2.893 2 2045 ---- ---- ---- ---- 3.868 +1.021 2.847 2050 ---- 3.901B ---- 3.901B 3.820 +1.019 2.801 35 2055 ---- ---- ---- ---- 3.772 +1.016 2.756 2060 ---- ---- ---- ---- 3.724 +1.014 2.710 2 2065 ---- ---- ---- ---- 3.677 +1.012 2.665 2070 ---- ---- ---- ---- 3.629 +1.009 2.620 3 2075 ---- 3.786B ---- 3.786B 3.582 +1.007 2.575 16 2080 ---- ---- ---- ---- 3.534 +1.003 2.531 2085 ---- ---- ---- ---- 3.487 +1.001 2.486 2090 ---- ---- ---- ---- 3.440 +.998 2.442 2095 ---- ---- ---- ---- 3.393 +.995 2.398 2100 ---- 3.547B ---- 3.546B 3.346 +.992 2.354 122 2105 ---- 2.349B ---- ---- 3.299 +.988 2.311 2110 ---- 2.366B ---- ---- 3.253 +.985 2.268 2115 ---- 2.322B ---- ---- 3.206 +.981 2.225 2 2120 ---- 2.278B ---- ---- 3.160 +.978 2.182 2125 ---- 3.312B ---- 3.312B 3.114 +.975 2.139 18 2130 ---- 2.191B ---- ---- 3.068 +.971 2.097 7 2135 ---- 2.148B ---- ---- 3.022 +.967 2.055 6 2140 ---- 2.105B ---- ---- 2.976 +.962 2.014 15 2145 ---- 2.403B ---- ---- 2.931 +.958 1.973 31 2150 ---- 3.082B ---- 3.082B 2.885 +.953 1.932 379 2155 ---- 2.434B ---- ---- 2.840 +.948 7 1.892 10 2160 ---- 2.445B ---- ---- 2.795 +.943 1.852 13 2165 ---- 2.474B ---- ---- 2.751 +.939 1.812 2 2170 ---- 2.498B ---- ---- 2.706 +.933 1.773 2175 ---- 2.854B ---- 2.853B 2.662 +.928 1.734 145 2180 ---- 2.494B ---- ---- 2.618 +.922 1.696 5 2185 ---- 2.550B ---- ---- 2.574 +.916 1.658 15 2190 ---- 2.556B ---- ---- 2.531 +.911 1.620 2 2195 2.608 2.608 2.608 2.608 2.487 +.904 1 1.583 13 2200 ---- 2.632B ---- 2.632B 2.444 +.897 1 1.547 1 110 2205 ---- 2.518B ---- ---- 2.402 +.891 1.511 48 2210 ---- 2.482B ---- ---- 2.359 +.884 1.475 7 2215 ---- 2.439B ---- ---- 2.317 +.877 1.440 1 2220 ---- 2.396B ---- ---- 2.276 +.871 1.405 2 2225 ---- 2.417B 1.336A 1.336A 2.234 +.863 1.371 2 30 2230 ---- 2.308B 1.302A 1.302A 2.193 +.855 1.338 6 2235 ---- 2.267B 1.271A 1.271A 2.152 +.847 1.305 3 2240 ---- 2.227B 1.240A 1.240A 2.112 +.839 1.273 7 2245 ---- 2.186B 1.210A 1.210A 2.072 +.831 1.241 2250 ---- 2.208B 1.180A 1.180A 2.032 +.822 2 1.210 44 2255 ---- 2.104B 1.152A 1.152A 1.992 +.813 1.179 6 2260 ---- 2.063B 1.123A 1.248B 1.953 +.804 1.149 21 2265 ---- 2.023B 1.096A 1.217B 1.915 +.796 1.119 2 2270 ---- 1.983B 1.069A 1.189B 1.877 +.787 1.090 4 2275 ---- 2.008B 1.043A 2.006B 1.839 +.777 1 1.062 24 58 2280 ---- 1.905B 1.016A 1.016A 1.802 +.768 1.034 3 52 2285 ---- 1.867B .990A 1.339B 1.765 +.759 1.006 12 2290 ---- 1.829B .964A 1.386B 1.728 +.748 .980 35 2295 ---- 1.791B .937A 1.398B 1.692 +.739 .953 6 2300 1.695 1.816B .912A 1.697A 1.657 +.729 35 .928 7 286 2305 ---- 1.717B .892A 1.467B 1.622 +.720 .902 3 6 2310 ---- 1.680B .868A 1.445B 1.587 +.709 .878 2 13 2315 ---- 1.643B .844A 1.495B 1.553 +.699 .854 23 43 2320 1.438 1.608B .823A 1.496B 1.519 +.689 4 .830 25 86 2325 1.428 1.635B .800A 1.635B 1.486 +.679 13 .807 23 149 2330 1.399 1.539B .779A 1.486B 1.453 +.669 7 .784 2 2335 1.449 1.549B .759A 1.329A 1.421 +.659 7 .762 9 2340 .846 1.516B .736A 1.516B 1.390 +.649 13 .741 4 2345 ---- 1.494B .692A 1.493B 1.358 +.638 1 .720 2 6 2350 1.127 1.467B .673A 1.467B 1.328 +.629 156 .699 2 397 2355 ---- 1.432B .654A 1.432B 1.298 +.619 .679 15 2360 ---- 1.400B .635A 1.400B 1.268 +.609 .659 2365 ---- 1.369B .615A 1.369B 1.239 +.599 .640 3 6 2370 ---- 1.338B .600A 1.338B 1.210 +.588 .622 1 67 2375 ---- 1.309B .583A 1.309B 1.182 +.578 .604 11 78 2380 .975 1.277B .567A .850A 1.154 +.568 5 .586 5 2385 ---- 1.248B .551A 1.248B 1.127 +.558 .569 2390 ---- 1.219B .535A 1.219B 1.100 +.548 .552 56 2395 ---- 1.191B .520A 1.191B 1.074 +.538 10 .536 1 7 2400 .807 1.166B .505A .971A 1.048 +.528 83 .520 6 207 2405 ---- 1.139B .492A 1.139B 1.023 +.518 .505 21 2410 .866 1.111B .478A .923A .998 +.508 39 .490 1 4 2415 ---- 1.085B .465A 1.085B .974 +.498 .476 25 2420 ---- 1.059B .452A 1.059B .950 +.488 1 .462 8 2425 .791 1.033B .438A .898A .926 +.478 87 .448 2 172 2430 .749 1.008B .427A .757A .903 +.468 11 .435 1 3 2435 .768 .984B .415A .984B .881 +.459 6 .422 1 3 2440 .730 .960B .404A .960B .859 +.449 5 .410 2 2445 .819 .937B .392A .937B .837 +.439 11 .398 7 9 2450 .700 .914B .382A .791A .816 +.430 161 .386 7 617 2455 .658 .891B .371A .891B .795 +.420 2 .375 1 5 2460 .771 .870B .361A .714A .775 +.411 9 .364 11 2465 .639 .848B .351A .848B .755 +.402 11 .353 1 4 2470 .711 .827B .341A .827B .736 +.393 4 .343 3 2475 .721 .807B .332A .694A .717 +.384 44 .333 434 2480 .688 .786B .323A .786B .699 +.375 1 .324 2485 .553 .767B .313A .767B .681 +.367 1 .314 1 2490 ---- .747B ---- .747B .663 +.358 .305 1 2495 ---- .730B .296A .730B .646 +.349 .297 2 2500 .290 .711B .289A .711B .629 +.341 327 .288 6 848 2505 .450 .692B .450 .692B .613 +.333 4 .280 2 1 2510 ---- .674B ---- .674B .597 +.325 .272 2 2515 .620 .656B .620 .629A .581 +.316 2 .265 1 17 2520 .582 .640B .582 .546A .566 +.309 5 .257 18 2525 ---- .623B ---- .623B .551 +.301 40 .250 3 666 2530 ---- .606B ---- .606B .537 +.294 .243 2535 .519 .590B .519 .503A .523 +.287 1 .236 1 2540 ---- .575B ---- .575B .509 +.279 .230 4 2545 ---- .560B ---- .560B .496 +.272 .224 2550 .377 .545B .364 .545B .483 +.265 14 .218 77 2555 ---- .530B ---- .530B .470 +.258 .212 2560 .451 .516B .451 .439A .457 +.251 4 .206 11 2565 ---- .503B ---- .503B .445 +.245 .200 2 2570 ---- .489B ---- .489B .433 +.238 .195 1 10 2575 .420 .476B .420 .476B .422 +.232 141 .190 34 2580 ---- .464B ---- .464B .411 +.226 .185 4 2585 .406 .451B .406 .451B .400 +.220 7 .180 1 2 2590 ---- .439B ---- .439B .389 +.214 2 .175 1 2595 ---- .430B ---- .430B .379 +.208 .171 2 2600 .310 .418B .310 .355A .369 +.203 30 .166 5 303 2605 .375 .407B .375 .325A .359 +.197 10 .162 2610 ---- .396B ---- .396B .350 +.192 1 .158 2615 ---- .386B ---- .386B .341 +.188 .153 2625 ---- .366B ---- .366B .323 +.177 1 .146 37 2650 .230 .320B .230 .224A .283 +.155 10 .128 47 2675 .235 .280B .235 .280B .249 +.136 23 .113 29 2700 .110 .246B .096 .246B .219 +.120 54 .099 7 74 2725 ---- .216B ---- .216B .193 +.105 1 .088 14 2750 ---- .190B ---- .190B .171 +.093 30 .078 1 40 2775 ---- .168B ---- .168B .152 +.082 .070 17 2800 .115 .148B .115 .096A .135 +.072 5 .063 2 299 2825 ---- .131B ---- .131B .120 +.063 1 .057 2 7 2850 .109 .117B .049A .102A .107 +.055 4 .052 2 48 2875 ---- .104B .043A .043A .096 +.049 .047 1 2900 .088 .093B .038A .093B .086 +.043 5 .043 1 87 2925 .033 .084B .032A .084B .077 +.038 10 .039 5 2950 .028 .076B .028 .076B .070 +.034 12 .036 18 2975 ---- .068B .024A .024A .063 +.030 .033 1 7 3000 .041 .066 .022A .066 .057 +.027 45 .030 3 529 3025 ---- .056B .020A .020A .052 +.024 .028 5 3050 .024 .050B .018A .050B .048 +.023 6 .025 2 3075 .022 .045B .016A .016A .044 +.020 5 .024 15 3100 .019 .048 .015A .048 .041 +.019 8 .022 1 35 3125 ---- .038B .013A .013A .038 +.018 .020 11 3150 .037 .037 .012A .037 .035 +.016 1 .019 13 3175 ---- .032B .011A .011A .033 +.015 .018 12 3200 ---- .030B .011A .011A .030 +.013 .017 71 3225 ---- .027B .010A .010A .028 +.012 .016 6 8 3250 ---- .025B .010A .010A .027 +.012 .015 1 3275 ---- .023B .009A .009A .025 +.011 .014 3300 .011 .021B .009A .009A .023 +.009 1 .014 6 6 3325 ---- .020B .008A .008A .022 +.009 .013 3350 ---- .018B .008A .008A .021 +.009 .012 3375 ---- .017B .008A .008A .020 +.008 .012 3400 .015 .016B .007A .016B .018 +.006 2 .012 1 27 3425 ---- .015B .007A .007A .017 +.006 .011 3500 .013 .016 .007A .016 .015 +.005 11 .010 78 3600 ---- .010B .006A .006A .012 +.003 .009 47 3800 ---- ---- .005A .005A .009 +.001 .008 6 19 4000 .006 .008 .005A .008 .007 UNCH 7 .007 42 4500 ---- ---- ---- ---- .006 UNCH .006 19 5000 ---- ---- ---- ---- .005 UNCH .005 2 7 5500 ---- ---- ---- ---- .005 +.001 .004 45 6000 ---- ---- ---- ---- .004 +.001 .003 7 6500 ---- ---- ---- ---- .004 +.001 .003 2 7000 ---- ---- ---- ---- .004 +.002 .002 20 775 ---- ---- ---- ---- 16.521 +1.072 15.449 800 ---- ---- ---- ---- 16.271 +1.072 15.199 825 ---- ---- ---- ---- 16.021 +1.072 14.949 850 ---- ---- ---- ---- 15.771 +1.072 14.699 875 ---- ---- ---- ---- 15.521 +1.072 14.449 900 ---- ---- ---- ---- 15.271 +1.072 14.199 925 ---- ---- ---- ---- 15.021 +1.072 13.949 950 ---- ---- ---- ---- 14.771 +1.072 13.699 975 ---- ---- ---- ---- 14.521 +1.072 13.449 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.271 +1.072 13.199 10000 ---- ---- ---- ---- .004 +.001 .003 205 1025 ---- ---- ---- ---- 14.021 +1.072 12.949 1050 ---- ---- ---- ---- 13.771 +1.072 12.699 1075 ---- ---- ---- ---- 13.521 +1.072 12.449 1100 ---- ---- ---- ---- 13.271 +1.072 12.199 1125 ---- ---- ---- ---- 13.021 +1.072 11.949 1150 ---- ---- ---- ---- 12.771 +1.072 11.699 1175 ---- ---- ---- ---- 12.521 +1.072 11.449 1200 ---- ---- ---- ---- 12.271 +1.072 11.199 1225 ---- ---- ---- ---- 12.021 +1.072 10.949 1250 ---- ---- ---- ---- 11.771 +1.072 10.699 1 1275 ---- ---- ---- ---- 11.521 +1.072 10.449 1300 ---- ---- ---- ---- 11.271 +1.072 10.199 1325 ---- ---- ---- ---- 11.021 +1.072 9.949 1350 ---- ---- ---- ---- 10.771 +1.072 9.699 1 1375 ---- ---- ---- ---- 10.521 +1.072 9.449 2 1400 ---- ---- ---- ---- 10.271 +1.072 9.199 1425 ---- ---- ---- ---- 10.021 +1.072 8.949 1450 ---- ---- ---- ---- 9.771 +1.072 8.699 1475 ---- ---- ---- ---- 9.521 +1.071 8.450 4 1500 ---- ---- ---- ---- 9.271 +1.071 8.200 4 1525 ---- ---- ---- ---- 9.022 +1.071 7.951 2 1550 ---- ---- ---- ---- 8.772 +1.069 7.703 2 1575 ---- ---- ---- ---- 8.523 +1.069 7.454 4 1600 ---- ---- ---- ---- 8.274 +1.068 7.206 4 1625 ---- ---- ---- ---- 8.025 +1.067 6.958 2 1650 ---- ---- ---- ---- 7.776 +1.065 6.711 4 1675 ---- ---- ---- ---- 7.528 +1.064 6.464 14 1700 ---- ---- ---- ---- 7.279 +1.062 6.217 21 1725 ---- ---- ---- ---- 7.032 +1.060 5.972 5 1750 ---- ---- ---- ---- 6.784 +1.057 5.727 5 1775 ---- ---- ---- ---- 6.538 +1.055 5.483 4 1800 ---- ---- ---- ---- 6.292 +1.052 5.240 113 1825 ---- ---- ---- ---- 6.047 +1.049 4.998 1 1850 ---- 4.955B ---- 4.955B 5.803 +1.045 4.758 19 1875 ---- 5.065B ---- 5.065B 5.559 +1.040 4.519 178 1900 ---- 5.152B ---- 5.152B 5.318 +1.035 4.283 147 1910 ---- ---- ---- ---- 5.221 +1.032 4.189 1915 ---- ---- ---- ---- 5.173 +1.031 4.142 1920 ---- ---- ---- ---- 5.125 +1.030 4.095 1925 ---- 5.157B ---- 5.156B 5.077 +1.028 4.049 45 1930 ---- ---- ---- ---- 5.030 +1.028 4.002 1935 ---- ---- ---- ---- 4.982 +1.026 3.956 1940 ---- ---- ---- ---- 4.934 +1.024 3.910 1945 ---- ---- ---- ---- 4.886 +1.023 3.863 1950 ---- 5.044B ---- 5.044B 4.839 +1.022 3.817 293 1955 ---- ---- ---- ---- 4.791 +1.019 3.772 1960 ---- ---- ---- ---- 4.744 +1.018 3.726 1965 ---- ---- ---- ---- 4.697 +1.017 3.680 1970 ---- ---- ---- ---- 4.649 +1.014 3.635 1975 ---- 4.806B ---- 4.805B 4.602 +1.013 3.589 117 1980 ---- ---- ---- ---- 4.555 +1.011 3.544 1985 ---- ---- ---- ---- 4.508 +1.009 3.499 1990 ---- ---- ---- ---- 4.461 +1.007 3.454 1995 ---- ---- ---- ---- 4.415 +1.005 3.410 2000 ---- 4.570B ---- 4.569B 4.368 +1.003 3.365 516 2005 ---- ---- ---- ---- 4.321 +1.000 3.321 2010 ---- ---- ---- ---- 4.275 +.998 3.277 2015 ---- ---- ---- ---- 4.229 +.996 3.233 2020 ---- ---- ---- ---- 4.182 +.993 3.189 2025 ---- 4.336B ---- 4.336B 4.136 +.991 3.145 2 2030 ---- ---- ---- ---- 4.090 +.988 3.102 2035 ---- ---- ---- ---- 4.045 +.986 3.059 2040 ---- 3.076B ---- ---- 3.999 +.983 3.016 4 2045 ---- 3.109B ---- ---- 3.953 +.980 2.973 2050 ---- 4.105B ---- 4.104B 3.908 +.977 2.931 210 2055 ---- 3.176B ---- ---- 3.862 +.974 2.888 2060 ---- 3.133B ---- ---- 3.817 +.971 2.846 2065 ---- 3.146B ---- ---- 3.772 +.968 2.804 2070 ---- 3.219B ---- ---- 3.727 +.964 2.763 2075 ---- 3.877B ---- 3.876B 3.683 +.961 2 2.722 169 2080 ---- 3.187B ---- ---- 3.638 +.957 2.681 2085 ---- 3.218B ---- ---- 3.594 +.954 2.640 2090 ---- 3.249B ---- ---- 3.550 +.951 2.599 2095 ---- 3.258B ---- ---- 3.506 +.947 2.559 2100 ---- 3.653B ---- 3.653B 3.462 +.943 2.519 1447 2105 ---- 3.304B ---- ---- 3.418 +.939 2.479 2110 ---- 3.337B ---- 3.255B 3.375 +.935 2.440 2115 ---- 3.321B ---- ---- 3.331 +.930 2.401 1 2120 ---- 3.290B ---- ---- 3.288 +.926 2.362 2125 ---- 3.433B ---- 3.432B 3.245 +.921 2.324 24 2130 ---- 3.272B ---- 3.086B 3.203 +.917 2.286 1 2135 ---- 3.264B ---- 3.044B 3.160 +.912 2.248 2140 ---- 3.221B ---- 3.002B 3.118 +.907 2.211 2145 ---- 3.178B ---- 2.959B 3.076 +.902 2.174 2150 ---- 3.219B ---- 3.218B 3.034 +.897 2.137 58 2155 ---- 3.093B ---- 2.876B 2.993 +.893 2.100 2 2160 ---- 3.051B ---- ---- 2.951 +.887 2.064 2 2165 ---- 3.009B ---- ---- 2.910 +.881 2.029 2170 ---- 2.968B ---- ---- 2.870 +.877 7 1.993 2175 ---- 3.009B ---- 3.009B 2.829 +.870 1.959 353 2180 ---- 2.885B ---- ---- 2.789 +.865 1.924 2185 ---- 2.844B ---- ---- 2.749 +.859 1.890 2190 ---- 2.802B ---- ---- 2.709 +.853 1.856 2195 ---- 2.762B ---- ---- 2.670 +.847 1.823 2200 2.620 2.806B 1.764A 2.527A 2.630 +.840 22 1.790 2 764 2205 ---- 2.681B 1.734A 1.734A 2.592 +.835 1.757 2210 ---- 2.641B 1.703A 1.703A 2.553 +.828 1.725 2215 ---- 2.602B 1.669A 1.669A 2.515 +.822 1.693 2 2220 ---- 2.563B 1.639A 1.713B 2.477 +.815 1.662 2225 ---- 2.608B 1.609A 2.608B 2.440 +.809 1.631 29 2230 ---- 2.485B 1.579A 1.708B 2.402 +.801 1.601 1 2235 ---- 2.447B 1.550A 1.670B 2.365 +.794 1.571 2240 ---- 2.409B 1.521A 1.640B 2.329 +.788 1.541 2245 ---- 2.372B 1.493A 1.755B 2.293 +.781 1.512 2250 1.963 2.419B 1.466A 2.419B 2.257 +.774 5 1.483 515 2255 ---- 2.297B 1.438A 1.756B 2.221 +.766 1.455 2260 1.802 2.260B 1.412A 1.978B 2.186 +.759 2 1.427 2 2265 ---- 2.223B 1.385A 1.791B 2.151 +.752 1.399 1 2270 ---- 2.188B 1.359A 1.806B 2.117 +.745 1.372 2275 ---- 2.236B 1.334A 2.236B 2.083 +.737 1.346 682 2280 ---- 2.117B 1.309A 1.970B 2.049 +.730 1.319 1 2285 ---- 2.081B 1.284A 1.955B 2.016 +.722 1.294 1 2290 ---- 2.047B 1.261A 1.949B 1.983 +.715 1.268 2295 ---- 2.012B 1.238A 1.939B 1.950 +.707 1.243 1 2300 1.500 2.065B 1.217A 1.723A 1.918 +.699 36 1.219 2 420 2305 ---- 1.944B ---- 1.921B 1.886 +.692 1.194 2310 1.611 1.911B 1.611 1.885B 1.854 +.683 1 1.171 1 2315 1.636 1.878B 1.636 1.869B 1.823 +.676 1 1.147 1 5 2320 ---- 1.883B ---- 1.875B 1.792 +.668 1.124 2 2325 ---- 1.901B ---- 1.901B 1.762 +.660 5 1.102 20 133 2330 1.648 1.864B 1.648 1.864B 1.732 +.652 1 1.080 7 2335 ---- 1.833B ---- 1.833B 1.702 +.644 1.058 2340 ---- 1.803B ---- 1.803B 1.673 +.637 1.036 2 2345 ---- 1.772B ---- 1.772B 1.644 +.628 1.016 2350 1.420 1.748B 1.420 1.537A 1.615 +.620 63 .995 1 211 2355 ---- 1.713B .960A .960A 1.587 +.612 .975 2360 ---- 1.684B .941A .941A 1.559 +.604 .955 2 2365 ---- 1.655B .923A .923A 1.532 +.596 .936 2370 ---- 1.627B .904A 1.627B 1.505 +.589 .916 2375 ---- 1.605B .886A 1.603B 1.479 +.581 .898 51 2380 1.201 1.571B .869A 1.571B 1.452 +.572 1 .880 1 2385 1.177 1.544B .852A 1.544B 1.427 +.565 1 .862 2390 ---- 1.524B .835A 1.524B 1.401 +.557 .844 2395 ---- 1.496B .818A 1.496B 1.376 +.549 .827 4 2400 1.020 1.470B .802A 1.285A 1.352 +.542 153 .810 6 1474 2405 ---- 1.445B .787A 1.445B 1.327 +.534 .793 50 28 2410 ---- 1.419B .771A 1.419B 1.303 +.526 .777 2415 ---- 1.394B .756A 1.394B 1.280 +.519 .761 2420 ---- 1.370B .741A 1.370B 1.257 +.511 .746 2425 1.160 1.346B .726A 1.346B 1.234 +.503 4 .731 337 2430 ---- 1.322B .712A 1.322B 1.212 +.496 .716 186 2435 ---- 1.298B .698A 1.298B 1.190 +.489 .701 2440 ---- 1.275B .684A 1.275B 1.168 +.481 .687 7 2445 ---- 1.252B .671A 1.252B 1.147 +.474 .673 2450 .970 1.230B .658A 1.230B 1.126 +.467 12 .659 357 2455 ---- 1.208B .645A 1.208B 1.105 +.459 .646 27 2460 1.080 1.186B .632A 1.067A 1.085 +.452 2 .633 2465 ---- 1.165B ---- 1.165B 1.065 +.445 .620 5 2470 ---- 1.144B ---- 1.144B 1.045 +.437 .608 5 2475 ---- 1.123B ---- 1.123B 1.026 +.430 .596 64 2480 .822 1.103B .822 1.103B 1.007 +.423 5 .584 2485 ---- 1.083B ---- 1.083B .988 +.416 .572 10 2490 ---- 1.063B ---- 1.063B .970 +.410 .560 2 2495 ---- 1.043B ---- 1.043B .952 +.403 .549 2500 .550 1.024B .540A 1.024B .934 +.396 802 .538 102 3222 2505 ---- 1.006B ---- 1.006B .917 +.389 .528 26 2510 ---- .987B ---- .987B .900 +.383 .517 2515 ---- .969B ---- .969B .883 +.376 .507 4 2520 ---- .951B ---- .951B .867 +.370 .497 2525 ---- .934B ---- .934B .851 +.364 .487 48 2530 ---- .916B ---- .916B .835 +.358 .477 2535 ---- .899B ---- .899B .819 +.351 .468 2540 ---- .883B ---- .883B .804 +.345 .459 2545 ---- .866B ---- .866B .789 +.339 .450 2550 .778 .850B .743 .850B .774 +.333 7 .441 10 620 2555 ---- .834B ---- .834B .760 +.327 .433 2560 ---- .819B ---- .819B .746 +.322 .424 2565 ---- .804B ---- .804B .732 +.316 .416 2570 ---- .789B ---- .789B .718 +.310 .408 2575 ---- .774B ---- .774B .705 +.305 .400 112 2580 .696 .759B .696 .759B .691 +.299 15 .392 2585 .683 .745B .683 .745B .679 +.294 15 .385 2590 ---- .731B ---- .731B .666 +.288 .378 2595 .559 .718B .559 .718B .654 +.284 1 .370 2600 .545 .704B .545 .704B .641 +.278 14 .363 519 2605 .541 .691B .541 .691B .629 +.273 10 .356 2610 .563 .678B .563 .481A .618 +.268 20 .350 2615 ---- .666B ---- .666B .606 +.263 .343 2625 .532 .641B .504 .502A .584 +.254 6 .330 6 2650 ---- .584B ---- .584B .532 +.231 102 .301 9 120 2675 .475 .534B .475 .534B .485 +.211 5 .274 29 2700 .480 .487B .480 .480 .443 +.193 2 .250 2 248 2725 .317 .444B .317 .444B .404 +.175 1 .229 17 2750 ---- .406B ---- .406B .370 +.161 7 .209 1 613 2775 ---- .372B ---- .372B .338 +.146 .192 10 2800 .263 .340B .263 .244A .310 +.134 2 .176 1139 2825 .267 .312B .267 .224A .285 +.123 20 .162 113 2850 .245 .285B .245 .207A .262 +.113 20 .149 305 2875 ---- .263B ---- .263B .241 +.104 .137 25 2900 .226 .242B .226 .213A .222 +.095 11 .127 34 2925 ---- .223B ---- .223B .205 +.088 .117 102 2950 ---- .205B ---- .205B .189 +.080 .109 234 2975 .154 .189B .154 .189B .175 +.074 7 .101 1 3000 .156 .179 .156 .179 .162 +.068 677 .094 101 2605 3025 ---- .161B ---- .161B .150 +.063 .087 4 3050 ---- .149B ---- .149B .139 +.058 .081 5 3075 ---- .139B ---- .139B .130 +.054 .076 3100 ---- .128B ---- .128B .121 +.050 .071 60 3125 ---- .118B ---- .118B .112 +.046 .066 11 3150 ---- .111B ---- .111B .105 +.043 .062 10 3175 .101 .103B .101 .103B .098 +.040 1 .058 1 3200 ---- .096B ---- .096B .092 +.038 19 .054 1 48 3225 ---- .089B ---- .089B .086 +.035 .051 1 3250 ---- .084B ---- .084B .080 +.032 .048 6 306 3275 ---- .078B ---- .078B .075 +.030 .045 3300 .060 .073B .060 .073B .071 +.028 1 .043 21 3325 ---- .068B ---- .068B .067 +.027 .040 2 2 3350 ---- .063B ---- .063B .063 +.025 .038 10 999 3375 ---- .060B ---- .060B .059 +.023 .036 1 3400 ---- .056B ---- .056B .056 +.022 .034 112 3425 ---- .053B ---- .053B .053 +.021 .032 1 3450 ---- .050B ---- .050B .050 +.019 .031 269 3475 ---- .047B ---- .047B .048 +.019 .029 11 3500 ---- .044B ---- .044B .045 +.017 .028 54 3525 ---- .042B ---- .042B .043 +.016 .027 100 3550 .034 .039B .033A .033A .041 +.016 4 .025 4 3575 ---- .037B ---- .037B .039 +.015 .024 3600 ---- .035B ---- .035B .037 +.014 .023 3 141 3625 ---- .034B ---- .034B .036 +.014 .022 3650 ---- .032B ---- .032B .034 +.013 .021 10 3675 ---- .030B ---- .030B .033 +.013 .020 10 3700 ---- .029B ---- .029B .031 +.011 .020 31 3725 ---- .028B ---- .028B .030 +.011 .019 3 4000 .024 .024 .024 .024 .020 +.007 1 .013 503 4500 ---- .009B ---- .009B .013 +.005 .008 3 74 5000 ---- ---- ---- ---- .010 +.004 .006 796 6000 ---- ---- ---- ---- .007 +.002 .005 134 7500 ---- ---- ---- ---- .006 +.001 .005 206 775 ---- ---- ---- ---- 16.521 +1.072 15.449 800 ---- ---- ---- ---- 16.271 +1.072 15.199 825 ---- ---- ---- ---- 16.021 +1.072 14.949 850 ---- ---- ---- ---- 15.771 +1.072 14.699 875 ---- ---- ---- ---- 15.521 +1.072 14.449 900 ---- ---- ---- ---- 15.271 +1.072 14.199 925 ---- ---- ---- ---- 15.021 +1.072 13.949 950 ---- ---- ---- ---- 14.771 +1.072 13.699 975 ---- ---- ---- ---- 14.521 +1.072 13.449 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.430 +1.072 13.358 1025 ---- ---- ---- ---- 14.180 +1.072 13.108 1050 ---- ---- ---- ---- 13.930 +1.072 12.858 1075 ---- ---- ---- ---- 13.680 +1.072 12.608 1100 ---- ---- ---- ---- 13.430 +1.072 12.358 1125 ---- ---- ---- ---- 13.180 +1.072 12.108 1150 ---- ---- ---- ---- 12.930 +1.072 11.858 1175 ---- ---- ---- ---- 12.680 +1.072 11.608 1200 ---- ---- ---- ---- 12.430 +1.072 11.358 1225 ---- ---- ---- ---- 12.180 +1.072 11.108 1250 ---- ---- ---- ---- 11.930 +1.072 10.858 1275 ---- ---- ---- ---- 11.680 +1.072 10.608 4 1300 ---- ---- ---- ---- 11.430 +1.072 10.358 1325 ---- ---- ---- ---- 11.180 +1.072 10.108 1350 ---- ---- ---- ---- 10.930 +1.072 9.858 1 1375 ---- ---- ---- ---- 10.680 +1.072 9.608 1400 ---- ---- ---- ---- 10.430 +1.072 9.358 1425 ---- ---- ---- ---- 10.180 +1.072 9.108 1450 ---- ---- ---- ---- 9.930 +1.072 8.858 1475 ---- ---- ---- ---- 9.680 +1.071 8.609 1500 ---- ---- ---- ---- 9.430 +1.069 8.361 1525 ---- ---- ---- ---- 9.181 +1.069 8.112 2 1550 ---- ---- ---- ---- 8.931 +1.066 7.865 4 1575 ---- ---- ---- ---- 8.683 +1.065 7.618 6 1600 ---- ---- ---- ---- 8.435 +1.063 7.372 1625 ---- ---- ---- ---- 8.187 +1.061 7.126 4 1650 ---- ---- ---- ---- 7.941 +1.059 6.882 2 1675 ---- ---- ---- ---- 7.695 +1.057 6.638 2 1700 ---- ---- ---- ---- 7.450 +1.054 6.396 1725 ---- ---- ---- ---- 7.205 +1.051 6.154 2 1750 ---- ---- ---- ---- 6.962 +1.048 5.914 2 1775 ---- 5.932B ---- 5.932B 6.720 +1.044 5.676 1 1800 ---- 6.108B ---- 6.102B 6.479 +1.040 5.439 1 1825 ---- 6.235B ---- 6.235B 6.239 +1.036 5.203 2 1850 ---- 6.193B ---- 6.190B 6.000 +1.030 4.970 4 1875 ---- 5.967B ---- 5.967B 5.763 +1.023 4.740 1900 ---- 5.730B ---- 5.730B 5.528 +1.016 4.512 1925 ---- 5.495B ---- 5.495B 5.295 +1.008 4.287 1950 ---- 5.263B ---- 5.262B 5.064 +.999 4.065 1 1975 ---- 5.032B ---- 5.031B 4.836 +.989 3.847 2000 ---- 4.805B ---- 4.805B 4.610 +.976 3.634 64 2025 ---- 4.580B ---- 4.580B 4.388 +.963 3.425 59 2050 ---- 4.359B ---- 4.358B 4.169 +.947 3.222 2 2075 ---- 4.142B ---- 4.142B 3.954 +.930 3.024 7 2100 ---- 3.930B ---- 3.928B 3.744 +.911 2.833 103 2125 ---- 3.721B ---- 3.721B 3.539 +.890 2.649 1 2150 ---- 3.516B ---- 3.516B 3.339 +.867 2.472 3 2175 ---- 3.319B ---- 3.319B 3.145 +.842 2.303 5 2200 2.609 3.126B 2.135A 3.124B 2.958 +.816 1 2.142 28 2225 ---- 2.940B 1.987A 1.987A 2.777 +.787 1.990 2250 2.380 2.761B 2.380 2.378A 2.603 +.758 1 1.845 63 2275 ---- 2.587B ---- 2.587B 2.436 +.726 1.710 10 2300 1.684 2.424B 1.684 2.248A 2.278 +.695 3 1.583 1 12 2325 ---- 2.267B ---- 2.265B 2.127 +.663 1.464 1 2350 ---- 2.118B ---- 2.118B 1.984 +.630 1 1.354 102 2375 1.870 1.977B 1.870 1.826A 1.849 +.598 1 1.251 3 2400 ---- 1.843B 1.154A 1.154A 1.722 +.566 1 1.156 215 2425 ---- 1.718B ---- 1.718B 1.602 +.533 1.069 51 2450 1.457 1.600B 1.457 1.600B 1.491 +.503 6 .988 40 2475 ---- 1.490B ---- 1.490B 1.387 +.473 .914 41 2500 ---- 1.387B ---- 1.387B 1.290 +.444 102 .846 63 2525 ---- 1.291B ---- 1.291B 1.200 +.416 .784 12 2550 ---- 1.201B ---- 1.201B 1.116 +.389 .727 4 2575 ---- 1.117B ---- 1.117B 1.038 +.363 .675 2 2600 ---- 1.040B ---- 1.040B .966 +.339 2 .627 32 2625 ---- .968B ---- .968B .900 +.317 .583 2650 ---- .901B ---- .901B .839 +.296 .543 13 2675 ---- .839B ---- .839B .782 +.276 23 .506 105 2700 ---- .783B ---- .783B .729 +.256 8 .473 46 2725 ---- .730B ---- .730B .681 +.240 .441 2 2750 ---- .683B ---- .683B .636 +.223 1 .413 2775 ---- .638B ---- .638B .594 +.208 .386 35 2800 ---- .596B ---- .596B .556 +.194 5 .362 2 30 2825 ---- .559B ---- .559B .520 +.181 .339 1 2850 ---- .523B ---- .523B .488 +.170 .318 14 2875 ---- .490B ---- .490B .457 +.158 .299 6 2900 ---- .459B ---- .459B .429 +.148 1 .281 7 2925 ---- .431B ---- .431B .403 +.139 23 .264 102 2950 .397 .406B .397 .397 .378 +.130 10 .248 3 2975 ---- .381B ---- .381B .356 +.122 .234 1 3000 .327 .358B .327 .358B .335 +.115 5 .220 16 3423 3025 ---- .338B ---- .338B .316 +.108 .208 35 3050 ---- .318B ---- .318B .297 +.101 .196 6 3075 ---- .300B ---- .300B .281 +.096 .185 1 3100 ---- .283B ---- .283B .265 +.090 .175 27 3125 ---- .267B ---- .267B .250 +.085 .165 2 3150 ---- .252B ---- .252B .237 +.081 .156 8 3175 ---- .238B ---- .238B .224 +.076 .148 3200 ---- .224B ---- .224B .212 +.072 .140 15 30 3225 ---- .214B ---- .214B .201 +.068 .133 3250 ---- .202B ---- .202B .191 +.065 .126 11 3275 ---- .191B ---- .191B .181 +.061 .120 3300 .188 .188 .188 .186A .172 +.058 1 .114 3325 .148 .172B .148 .172B .164 +.056 3 .108 3350 ---- .163B ---- .163B .156 +.053 .103 5 3375 ---- .154B ---- .154B .148 +.050 .098 3400 ---- .147B ---- .147B .141 +.048 .093 3425 ---- .140B ---- .140B .134 +.046 .088 3500 .099 .120B .099 .120B .117 +.040 3 .077 3020 4000 ---- .051B ---- .051B .053 +.019 .034 642 5000 ---- .016B ---- .016B .019 +.005 .014 71 850 ---- ---- ---- ---- 15.930 +1.072 14.858 875 ---- ---- ---- ---- 15.680 +1.072 14.608 900 ---- ---- ---- ---- 15.430 +1.072 14.358 925 ---- ---- ---- ---- 15.180 +1.072 14.108 950 ---- ---- ---- ---- 14.930 +1.072 13.858 975 ---- ---- ---- ---- 14.680 +1.072 13.608 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.430 +1.072 13.358 10000 .008 .008 .008 .008 .009 +.001 5 .008 120 1025 ---- ---- ---- ---- 14.180 +1.072 13.108 1050 ---- ---- ---- ---- 13.930 +1.072 12.858 1075 ---- ---- ---- ---- 13.680 +1.072 12.608 1100 ---- ---- ---- ---- 13.430 +1.072 12.358 1125 ---- ---- ---- ---- 13.180 +1.072 12.108 1150 ---- ---- ---- ---- 12.930 +1.072 11.858 1175 ---- ---- ---- ---- 12.680 +1.072 11.608 1200 ---- ---- ---- ---- 12.430 +1.072 11.358 1225 ---- ---- ---- ---- 12.180 +1.072 11.108 1250 ---- ---- ---- ---- 11.930 +1.072 10.858 1275 ---- ---- ---- ---- 11.680 +1.072 10.608 4 1300 ---- ---- ---- ---- 11.430 +1.072 10.358 1 1325 ---- ---- ---- ---- 11.180 +1.072 10.108 1 1350 ---- ---- ---- ---- 10.930 +1.072 9.858 1 1375 ---- ---- ---- ---- 10.680 +1.072 9.608 2 1400 ---- ---- ---- ---- 10.430 +1.072 9.358 1425 ---- ---- ---- ---- 10.180 +1.071 9.109 1450 ---- ---- ---- ---- 9.930 +1.070 8.860 1475 ---- ---- ---- ---- 9.680 +1.068 8.612 1500 ---- ---- ---- ---- 9.431 +1.067 8.364 2 1525 ---- ---- ---- ---- 9.183 +1.065 8.118 10 1550 ---- ---- ---- ---- 8.935 +1.063 7.872 4 1575 ---- ---- ---- ---- 8.688 +1.061 7.627 4 1600 ---- ---- ---- ---- 8.442 +1.059 7.383 6 1625 ---- ---- ---- ---- 8.196 +1.055 7.141 1650 ---- ---- ---- ---- 7.952 +1.053 6.899 1675 ---- ---- ---- ---- 7.708 +1.049 6.659 2 1700 ---- ---- ---- ---- 7.466 +1.045 6.421 2 1725 ---- 6.642B ---- 6.642B 7.225 +1.041 6.184 1750 ---- 6.815B ---- 6.815B 6.985 +1.036 5.949 1 1775 ---- 6.828B ---- 6.828B 6.747 +1.032 5.715 1800 ---- 6.715B ---- 6.715B 6.510 +1.026 5.484 6 1825 ---- 6.479B ---- 6.478B 6.275 +1.020 5.255 29 1850 6.032 6.244B 6.032 6.243B 6.041 +1.012 2 5.029 1 1875 ---- 6.011B ---- 6.010B 5.810 +1.005 4.805 1900 ---- 5.780B ---- 5.780B 5.581 +.996 4.585 28 1925 ---- 5.551B ---- 5.550B 5.354 +.986 4.368 1950 ---- 5.325B ---- 5.325B 5.130 +.975 4.155 1 1975 ---- 5.102B ---- 5.100B 4.909 +.963 3.946 2000 ---- 4.882B ---- 4.882B 4.692 +.951 3.741 163 2025 ---- 4.665B ---- 4.665B 4.477 +.935 3.542 2050 ---- 4.453B ---- 4.453B 4.267 +.919 3.348 3 2075 ---- 4.245B ---- 4.245B 4.062 +.903 3.159 2 2100 ---- 4.039B ---- 4.039B 3.861 +.884 2.977 20 18 2125 ---- 3.841B ---- 3.841B 3.665 +.863 1 2.802 1 2150 ---- 3.647B ---- 3.645B 3.475 +.842 2.633 75 2175 ---- 3.458B ---- 3.458B 3.290 +.818 2.472 2200 ---- 3.275B ---- 3.275B 3.112 +.793 2.319 252 2225 ---- 3.097B ---- 3.097B 2.941 +.768 2.173 24 2250 ---- 2.928B ---- 2.925B 2.776 +.742 2.034 102 2275 ---- 2.764B ---- 2.764B 2.617 +.714 1.903 5 2300 ---- 2.608B ---- 2.608B 2.466 +.686 1.780 152 2325 ---- 2.458B ---- 2.457B 2.322 +.657 1.665 2350 ---- 2.316B ---- 2.316B 2.185 +.629 1.556 2 25 2375 ---- 2.181B ---- 2.180B 2.056 +.601 1.455 8 2400 ---- 2.051B ---- 2.051B 1.933 +.572 3 1.361 399 2425 ---- 1.930B ---- 1.930B 1.817 +.544 1.273 40 2450 ---- 1.816B ---- 1.816B 1.708 +.516 1.192 35 2475 ---- 1.707B ---- 1.707B 1.605 +.489 1.116 80 2500 ---- 1.606B ---- 1.606B 1.509 +.463 1.046 1 1922 2525 ---- 1.510B ---- 1.510B 1.418 +.438 .980 2 2550 ---- 1.420B ---- 1.420B 1.334 +.414 .920 1 7 2575 ---- 1.335B ---- 1.335B 1.254 +.390 .864 4 2600 ---- 1.256B ---- 1.256B 1.180 +.368 .812 58 2625 ---- 1.182B ---- 1.182B 1.110 +.346 .764 8 2650 ---- 1.113B ---- 1.113B 1.046 +.327 .719 125 2675 ---- 1.048B ---- 1.048B .985 +.308 .677 5 2700 .924 .987B .920 .987B .928 +.289 11 .639 245 2725 ---- .931B ---- .931B .875 +.272 .603 2750 ---- .877B ---- .877B .826 +.257 .569 244 2775 ---- .828B ---- .828B .780 +.242 .538 2800 ---- .784B ---- .784B .737 +.228 .509 430 2825 ---- .741B ---- .741B .697 +.215 .482 26 2850 ---- .701B ---- .701B .660 +.203 .457 17 2875 ---- .664B ---- .664B .625 +.192 .433 2900 ---- .628B ---- .628B .592 +.181 .411 2 2925 ---- .596B ---- .596B .562 +.172 .390 3 2950 ---- .565B ---- .565B .533 +.162 .371 15 2975 .539 .539 .539 .531A .506 +.154 1 .352 3 3000 ---- .510B ---- .510B .481 +.146 .335 377 3025 ---- .484B ---- .484B .457 +.138 .319 1 3050 ---- .460B ---- .460B .435 +.132 .303 1 3075 .416 .438B .416 .438B .414 +.125 2 .289 3100 .399 .417B .399 .380A .394 +.119 1 .275 18 3125 ---- .397B ---- .397B .375 +.113 .262 1 3150 .352 .379B .352 .379B .358 +.108 1 .250 10 3175 ---- .361B ---- .361B .341 +.102 .239 3200 ---- .344B ---- .344B .325 +.097 .228 3 3225 ---- .330B ---- .330B .311 +.094 .217 3250 ---- .313B ---- .313B .297 +.089 .208 3 3275 .279 .300B .279 .300B .283 +.084 1 .199 2 3300 ---- .287B ---- .287B .271 +.081 .190 421 3325 ---- .275B ---- .275B .259 +.077 .182 5 3350 .255 .261B .255 .243A .248 +.074 2 .174 6 3375 ---- .250B ---- .250B .238 +.071 .167 2 3400 ---- .240B ---- .240B .228 +.068 1 .160 12 3425 .228 .230B .228 .215A .218 +.065 2 .153 3500 ---- .203B ---- .203B .193 +.057 1 .136 2 469 4000 .104 .104 .104 .104 .096 +.028 1 .068 67 5000 ---- .033B ---- .033B .037 +.011 .026 54 6000 ---- ---- ---- ---- .021 +.006 .015 21 7000 ---- ---- ---- ---- .014 +.004 .010 800 ---- ---- ---- ---- 16.430 +1.072 15.358 8000 ---- ---- ---- ---- .011 +.003 .008 825 ---- ---- ---- ---- 16.180 +1.072 15.108 850 ---- ---- ---- ---- 15.930 +1.072 14.858 875 ---- ---- ---- ---- 15.680 +1.072 14.608 900 ---- ---- ---- ---- 15.430 +1.072 14.358 9000 ---- ---- ---- ---- .010 +.002 .008 2 925 ---- ---- ---- ---- 15.180 +1.072 14.108 950 ---- ---- ---- ---- 14.930 +1.072 13.858 975 ---- ---- ---- ---- 14.680 +1.072 13.608 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 13.113 +1.058 12.055 1175 ---- ---- ---- ---- 12.863 +1.058 11.805 1200 ---- ---- ---- ---- 12.613 +1.058 11.555 1225 ---- ---- ---- ---- 12.363 +1.058 11.305 1250 ---- ---- ---- ---- 12.113 +1.058 11.055 1275 ---- ---- ---- ---- 11.863 +1.058 10.805 1300 ---- ---- ---- ---- 11.613 +1.058 10.555 1325 ---- ---- ---- ---- 11.363 +1.058 10.305 1350 ---- ---- ---- ---- 11.113 +1.058 10.055 1375 ---- ---- ---- ---- 10.863 +1.058 9.805 1400 ---- ---- ---- ---- 10.613 +1.057 9.556 1425 ---- ---- ---- ---- 10.363 +1.056 9.307 1450 ---- ---- ---- ---- 10.114 +1.054 9.060 1475 ---- ---- ---- ---- 9.865 +1.052 8.813 1500 ---- ---- ---- ---- 9.617 +1.049 8.568 1525 ---- ---- ---- ---- 9.370 +1.047 8.323 1550 ---- ---- ---- ---- 9.124 +1.045 8.079 1575 ---- ---- ---- ---- 8.879 +1.043 7.836 1600 ---- ---- ---- ---- 8.634 +1.039 7.595 1625 ---- ---- ---- ---- 8.391 +1.037 7.354 1650 ---- ---- ---- ---- 8.149 +1.034 7.115 1675 ---- 7.124B ---- 7.124B 7.908 +1.030 6.878 1700 ---- 7.353B ---- 7.353B 7.668 +1.026 6.642 1725 ---- 7.485B ---- 7.485B 7.429 +1.021 6.408 1750 ---- 7.393B ---- 7.392B 7.192 +1.016 6.176 1775 ---- 7.157B ---- 7.157B 6.957 +1.010 5.947 2 1800 ---- 6.922B ---- 6.920B 6.724 +1.004 5.720 1825 ---- 6.689B ---- 6.689B 6.492 +.997 5.495 1850 ---- 6.458B ---- 6.456B 6.263 +.989 5.274 1875 ---- 6.230B ---- 6.230B 6.036 +.981 5.055 1900 ---- 6.003B ---- 6.001B 5.812 +.971 4.841 1925 ---- 5.780B ---- 5.778B 5.591 +.961 4.630 1950 ---- 5.559B ---- 5.557B 5.372 +.950 4.422 1975 ---- 5.341B ---- 5.341B 5.157 +.937 4.220 2000 ---- 5.127B ---- 5.125B 4.945 +.924 4.021 2025 ---- 4.916B ---- 4.916B 4.737 +.909 3.828 2050 ---- 4.709B ---- 4.708B 4.533 +.893 3.640 4 2075 ---- 4.507B ---- 4.505B 4.334 +.877 3.457 2 2100 ---- 4.308B ---- 4.307B 4.139 +.859 3.280 8 2125 ---- 4.115B ---- 4.115B 3.949 +.840 3.109 2150 ---- 3.927B ---- 3.925B 3.764 +.819 2.945 2175 ---- 3.743B ---- 3.743B 3.585 +.799 2.786 2200 ---- 3.566B ---- 3.564B 3.411 +.776 2.635 2225 ---- 3.394B ---- 3.393B 3.244 +.754 2.490 2250 ---- 3.228B ---- 3.228B 3.082 +.730 2.352 2275 ---- 3.068B ---- 3.066B 2.927 +.707 2.220 16 2300 ---- 2.914B ---- 2.913B 2.778 +.682 2.096 1 2325 ---- 2.767B ---- 2.765B 2.636 +.659 1.977 2350 ---- 2.625B ---- 2.625B 2.499 +.633 1.866 2375 ---- 2.491B ---- 2.491B 2.369 +.609 1.760 2400 ---- 2.362B ---- 2.362B 2.246 +.585 1.661 2425 ---- 2.240B ---- 2.240B 2.128 +.560 1.568 2450 ---- 2.123B ---- 2.123B 2.016 +.536 1 1.480 5 2475 ---- 2.012B ---- 2.012B 1.911 +.514 1.397 2500 ---- 1.907B ---- 1.907B 1.810 +.490 1.320 4 2525 ---- 1.808B ---- 1.808B 1.716 +.468 1.248 2550 ---- 1.714B ---- 1.714B 1.626 +.446 1.180 2575 ---- 1.625B ---- 1.625B 1.542 +.425 1.117 2600 ---- 1.541B ---- 1.541B 1.462 +.405 1.057 122 2625 ---- 1.462B ---- 1.462B 1.387 +.385 1.002 2650 ---- 1.387B ---- 1.387B 1.316 +.366 .950 2 2675 ---- 1.316B ---- 1.316B 1.250 +.349 .901 2700 ---- 1.250B ---- 1.250B 1.187 +.331 .856 1 2725 ---- 1.188B ---- 1.188B 1.128 +.315 .813 2750 ---- 1.129B ---- 1.129B 1.073 +.299 .774 2775 ---- 1.073B ---- 1.073B 1.021 +.285 .736 21 2800 ---- 1.021B ---- 1.021B .972 +.271 .701 101 2825 ---- .972B ---- .972B .926 +.257 .669 2850 ---- .926B ---- .926B .882 +.244 .638 2875 ---- .886B ---- .886B .841 +.232 .609 2900 ---- .844B ---- .844B .803 +.221 .582 2925 ---- .806B ---- .806B .767 +.211 .556 2950 ---- .770B ---- .770B .733 +.201 .532 2975 ---- .735B ---- .735B .700 +.191 .509 3000 ---- .704B ---- .704B .670 +.182 .488 5 3025 ---- .673B ---- .673B .641 +.174 .467 3050 ---- .644B ---- .644B .614 +.167 .447 3075 ---- .616B ---- .616B .588 +.159 .429 3100 ---- .591B ---- .591B .564 +.153 .411 20 3125 ---- .566B ---- .566B .540 +.146 .394 3150 ---- .542B ---- .542B .518 +.140 .378 3175 ---- .521B ---- .521B .498 +.135 .363 3200 ---- .501B ---- .501B .478 +.129 .349 2 3225 ---- .481B ---- .481B .459 +.124 .335 3250 ---- .461B ---- .461B .442 +.120 .322 3275 ---- .443B ---- .443B .425 +.115 .310 3300 ---- .426B ---- .426B .409 +.110 .299 3325 ---- .411B ---- .411B .394 +.106 .288 3350 ---- .395B ---- .395B .380 +.103 .277 3375 ---- .381B ---- .381B .366 +.099 .267 3400 ---- .365B ---- .365B .353 +.095 .258 3425 ---- .353B ---- .353B .341 +.092 .249 3450 ---- .340B ---- .340B .329 +.088 .241 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.613 +1.058 13.555 10000 ---- ---- ---- ---- .014 +.002 .012 4 35 1025 ---- ---- ---- ---- 14.363 +1.058 13.305 1050 ---- ---- ---- ---- 14.113 +1.058 13.055 1075 ---- ---- ---- ---- 13.863 +1.058 12.805 1100 ---- ---- ---- ---- 13.613 +1.058 12.555 1125 ---- ---- ---- ---- 13.363 +1.058 12.305 1150 ---- ---- ---- ---- 13.113 +1.058 12.055 1175 ---- ---- ---- ---- 12.863 +1.058 11.805 1200 ---- ---- ---- ---- 12.613 +1.058 11.555 1225 ---- ---- ---- ---- 12.363 +1.058 11.305 1250 ---- ---- ---- ---- 12.113 +1.058 11.055 1275 ---- ---- ---- ---- 11.863 +1.058 10.805 1300 ---- ---- ---- ---- 11.613 +1.058 10.555 1325 ---- ---- ---- ---- 11.363 +1.058 10.305 1350 ---- ---- ---- ---- 11.113 +1.058 10.055 1375 ---- ---- ---- ---- 10.863 +1.058 9.805 1400 ---- ---- ---- ---- 10.613 +1.056 9.557 1425 ---- ---- ---- ---- 10.363 +1.054 9.309 1450 ---- ---- ---- ---- 10.114 +1.052 9.062 1475 ---- ---- ---- ---- 9.866 +1.049 8.817 1500 ---- ---- ---- ---- 9.619 +1.046 8.573 1525 ---- ---- ---- ---- 9.374 +1.044 8.330 1550 ---- ---- ---- ---- 9.129 +1.041 8.088 1 1575 ---- ---- ---- ---- 8.885 +1.037 7.848 1600 ---- ---- ---- ---- 8.643 +1.033 7.610 1625 ---- 7.510B ---- 7.510B 8.402 +1.029 7.373 1650 ---- 7.790B ---- 7.780B 8.163 +1.025 7.138 1 1675 ---- 7.880B ---- 7.880B 7.925 +1.021 6.904 1 1700 ---- 7.890B ---- 7.888B 7.689 +1.016 6.673 1725 ---- 7.654B ---- 7.652B 7.454 +1.010 6.444 1750 ---- 7.420B ---- 7.420B 7.222 +1.005 6.217 1775 ---- 7.188B ---- 7.188B 6.991 +.998 5.993 1800 ---- 6.957B ---- 6.956B 6.763 +.991 5.772 1825 ---- 6.729B ---- 6.728B 6.537 +.983 5.554 1 1850 ---- 6.504B ---- 6.504B 6.313 +.974 5.339 25 1875 ---- 6.281B ---- 6.280B 6.092 +.965 5.127 2 1900 ---- 6.060B ---- 6.060B 5.874 +.955 4.919 1925 ---- 5.842B ---- 5.841B 5.659 +.944 4.715 1950 ---- 5.628B ---- 5.628B 5.448 +.933 4.515 1 1975 ---- 5.417B ---- 5.417B 5.239 +.919 4.320 10 10 2000 ---- 5.210B ---- 5.210B 5.035 +.906 4.129 10 2025 ---- 5.006B ---- 5.006B 4.835 +.892 3.943 2050 ---- 4.807B ---- 4.807B 4.639 +.877 3.762 2075 ---- 4.612B ---- 4.612B 4.447 +.860 3.587 5 2100 ---- 4.421B ---- 4.421B 4.260 +.843 3.417 114 2125 4.020 4.235B 4.011 4.235B 4.078 +.825 4 3.253 35 2150 ---- 4.055B ---- 4.055B 3.901 +.806 3.095 2175 ---- 3.879B ---- 3.877B 3.730 +.787 2.943 2200 ---- 3.708B ---- 3.708B 3.564 +.766 2.798 205 2225 ---- 3.544B ---- 3.544B 3.403 +.745 2.658 2250 ---- 3.385B ---- 3.385B 3.248 +.723 2.525 2275 ---- 3.231B ---- 3.231B 3.100 +.702 2.398 5 2300 ---- 3.083B ---- 3.083B 2.956 +.680 2.276 43 2325 ---- 2.941B ---- 2.941B 2.819 +.658 2.161 7 2350 ---- 2.805B ---- 2.805B 2.688 +.636 2.052 10 2375 ---- 2.675B ---- 2.675B 2.562 +.614 1.948 2400 ---- 2.550B ---- 2.550B 2.441 +.591 1 1.850 194 2425 ---- 2.431B ---- 2.431B 2.327 +.569 1.758 2450 ---- 2.317B ---- 2.317B 2.217 +.547 1.670 17 2475 ---- 2.208B ---- 2.208B 2.113 +.526 1.587 13 2500 ---- 2.105B ---- 2.105B 2.014 +.505 102 1.509 20 556 2525 ---- 2.006B ---- 2.006B 1.919 +.484 1.435 42 2550 ---- 1.913B ---- 1.913B 1.830 +.464 1.366 1 2575 ---- 1.824B ---- 1.824B 1.745 +.444 1.301 4 2600 ---- 1.740B ---- 1.740B 1.664 +.425 1.239 57 2625 ---- 1.659B ---- 1.659B 1.588 +.407 1.181 2650 1.420 1.583B 1.420 1.583B 1.515 +.388 1 1.127 5 2675 ---- 1.511B ---- 1.511B 1.447 +.372 1.075 2 2700 ---- 1.443B ---- 1.443B 1.382 +.355 1.027 214 2725 ---- 1.379B ---- 1.379B 1.321 +.340 .981 2 2750 ---- 1.317B ---- 1.317B 1.263 +.325 1 .938 11 2775 ---- 1.260B ---- 1.260B 1.208 +.311 .897 4 2800 ---- 1.205B ---- 1.205B 1.156 +.297 220 .859 1 96 2825 ---- 1.153B ---- 1.153B 1.107 +.284 .823 2850 ---- 1.104B ---- 1.104B 1.060 +.272 1 .788 2875 ---- 1.057B ---- 1.057B 1.016 +.260 .756 2900 ---- 1.013B ---- 1.013B .975 +.249 .726 144 2925 ---- .975B ---- .975B .935 +.238 .697 1 2950 ---- .936B ---- .936B .898 +.229 .669 36 2975 ---- .899B ---- .899B .863 +.220 .643 1 3000 .750 .864B .750 .864B .829 +.210 8 .619 1 442 3025 ---- .830B ---- .830B .797 +.201 .596 3050 .730 .798B .730 .798B .767 +.193 6 .574 3075 ---- .768B ---- .768B .738 +.185 .553 2 3100 ---- .738B ---- .738B .711 +.178 .533 16 3125 ---- .712B ---- .712B .685 +.171 .514 100 3150 ---- .686B ---- .686B .661 +.165 .496 3175 ---- .662B ---- .662B .637 +.158 .479 3200 ---- .638B ---- .638B .615 +.152 .463 5 12 3225 ---- .616B ---- .616B .593 +.146 .447 3250 ---- .594B ---- .594B .573 +.141 .432 1 3275 ---- .574B ---- .574B .554 +.136 .418 3300 ---- .554B ---- .554B .535 +.131 .404 134 3325 ---- .535B ---- .535B .517 +.126 .391 3350 ---- .518B ---- .518B .500 +.122 .378 3375 ---- .501B ---- .501B .484 +.118 .366 3400 ---- .485B ---- .485B .468 +.114 .354 3425 ---- .469B ---- .469B .453 +.110 .343 3450 ---- .454B ---- .454B .439 +.107 .332 3475 ---- .440B ---- .440B .425 +.103 .322 3500 .425 .426B .425 .412A .412 +.100 6 .312 8 436 3525 ---- .412B ---- .412B .399 +.097 .302 3550 ---- .400B ---- .400B .387 +.094 .293 3575 ---- .388B ---- .388B .376 +.092 .284 3600 .340 .376B .340 .335A .364 +.088 1 .276 1 3625 ---- .365B ---- .365B .354 +.086 .268 3650 ---- .354B ---- .354B .343 +.083 .260 1 1 3675 ---- .343B ---- .343B .333 +.081 .252 3700 ---- .333B ---- .333B .324 +.079 .245 3725 ---- .324B ---- .324B .315 +.077 .238 3750 ---- .314B ---- .314B .306 +.074 .232 3775 ---- .305B ---- .305B .297 +.072 .225 3800 ---- .296B ---- .296B .289 +.070 .219 3825 ---- .287B ---- .287B .281 +.068 .213 3850 ---- .279B ---- .279B .274 +.067 .207 3875 ---- .272B ---- .272B .266 +.064 .202 3900 ---- .265B ---- .265B .259 +.063 .196 190 3925 ---- .258B ---- .258B .253 +.062 .191 3950 ---- .251B ---- .251B .246 +.060 .186 3975 ---- .243B ---- .243B .240 +.058 .182 4000 ---- .237B ---- .237B .234 +.057 .177 364 4025 ---- .231B ---- .231B .228 +.056 .172 10 4050 ---- .225B ---- .225B .222 +.054 .168 4075 ---- .219B ---- .219B .216 +.052 .164 1 4500 ---- .144B ---- .144B .146 +.035 .111 33 5000 .101 .101 .101 .101 .098 +.023 1 .075 102 6000 ---- .047B ---- .047B .053 +.011 .042 29 7000 ---- ---- ---- ---- .035 +.007 .028 15 725 ---- ---- ---- ---- 17.363 +1.058 16.305 750 ---- ---- ---- ---- 17.113 +1.058 16.055 775 ---- ---- ---- ---- 16.863 +1.058 15.805 800 ---- ---- ---- ---- 16.613 +1.058 15.555 8000 ---- ---- ---- ---- .025 +.005 .020 825 ---- ---- ---- ---- 16.363 +1.058 15.305 850 ---- ---- ---- ---- 16.113 +1.058 15.055 875 ---- ---- ---- ---- 15.863 +1.058 14.805 900 ---- ---- ---- ---- 15.613 +1.058 14.555 9000 ---- ---- ---- ---- .018 +.003 .015 2 10 925 ---- ---- ---- ---- 15.363 +1.058 14.305 950 ---- ---- ---- ---- 15.113 +1.058 14.055 975 ---- ---- ---- ---- 14.863 +1.058 13.805 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.826 +1.053 13.773 10000 ---- ---- ---- ---- .032 +.006 .026 1025 ---- ---- ---- ---- 14.576 +1.053 13.523 1050 ---- ---- ---- ---- 14.326 +1.053 13.273 1075 ---- ---- ---- ---- 14.076 +1.053 13.023 1100 ---- ---- ---- ---- 13.826 +1.053 12.773 1125 ---- ---- ---- ---- 13.576 +1.053 12.523 1150 ---- ---- ---- ---- 13.326 +1.053 12.273 1175 ---- ---- ---- ---- 13.076 +1.053 12.023 1200 ---- ---- ---- ---- 12.826 +1.053 11.773 1225 ---- ---- ---- ---- 12.576 +1.053 11.523 1250 ---- ---- ---- ---- 12.326 +1.053 11.273 1275 ---- ---- ---- ---- 12.076 +1.053 11.023 1300 ---- ---- ---- ---- 11.826 +1.053 10.773 1325 ---- ---- ---- ---- 11.576 +1.053 10.523 1350 ---- ---- ---- ---- 11.326 +1.053 10.273 1375 ---- ---- ---- ---- 11.076 +1.052 10.024 1400 ---- ---- ---- ---- 10.828 +1.050 9.778 1425 ---- ---- ---- ---- 10.580 +1.047 9.533 1450 ---- ---- ---- ---- 10.334 +1.045 9.289 1475 ---- ---- ---- ---- 10.089 +1.041 9.048 1500 ---- ---- ---- ---- 9.845 +1.037 8.808 1525 ---- ---- ---- ---- 9.603 +1.033 8.570 1550 ---- ---- ---- ---- 9.362 +1.029 8.333 1575 ---- 8.433B ---- 8.433B 9.122 +1.023 8.099 1600 ---- 8.684B ---- 8.684B 8.885 +1.019 7.866 1625 ---- 8.767B ---- 8.767B 8.649 +1.013 7.636 1650 ---- 8.602B ---- 8.602B 8.415 +1.008 7.407 1 1675 ---- 8.368B ---- 8.368B 8.183 +1.003 7.180 1700 ---- 8.137B ---- 8.137B 7.953 +.997 6.956 1 1725 ---- 7.908B ---- 7.908B 7.725 +.991 6.734 2 1750 ---- 7.680B ---- 7.680B 7.500 +.985 6.515 1 1775 ---- 7.455B ---- 7.453B 7.277 +.978 6.299 1800 ---- 7.232B ---- 7.232B 7.056 +.970 6.086 1825 ---- 7.012B ---- 7.011B 6.839 +.963 5.876 1850 ---- 6.794B ---- 6.794B 6.624 +.955 5.669 1875 ---- 6.580B ---- 6.580B 6.412 +.946 5.466 1900 ---- 6.368B ---- 6.368B 6.203 +.936 5.267 1925 ---- 6.160B ---- 6.160B 5.997 +.925 5.072 1950 ---- 5.955B ---- 5.955B 5.795 +.913 4.882 1975 ---- 5.753B ---- 5.753B 5.597 +.902 4.695 1 2000 ---- 5.555B ---- 5.555B 5.402 +.888 4.514 1 2025 ---- 5.362B ---- 5.362B 5.211 +.874 4.337 2050 ---- 5.172B ---- 5.172B 5.025 +.861 4.164 2075 ---- 4.986B ---- 4.986B 4.842 +.845 3.997 2100 ---- 4.804B ---- 4.804B 4.664 +.829 3.835 2125 ---- 4.628B ---- 4.628B 4.491 +.813 3.678 2150 ---- 4.455B ---- 4.455B 4.322 +.796 3.526 2175 ---- 4.288B ---- 4.288B 4.158 +.779 3.379 2200 ---- 4.125B ---- 4.125B 3.999 +.761 3.238 2225 ---- 3.967B ---- 3.967B 3.846 +.744 3.102 2250 ---- 3.815B ---- 3.815B 3.697 +.725 2.972 2275 ---- 3.667B ---- 3.667B 3.553 +.706 2.847 2300 ---- 3.525B ---- 3.524B 3.415 +.688 2.727 10 2325 ---- 3.388B ---- 3.388B 3.281 +.669 2.612 2350 ---- 3.255B ---- 3.255B 3.153 +.651 2.502 2375 ---- 3.128B ---- 3.128B 3.029 +.632 2.397 2400 ---- 3.006B ---- 3.006B 2.910 +.612 2.298 125 2425 ---- 2.888B ---- 2.888B 2.796 +.594 2.202 2450 ---- 2.775B ---- 2.775B 2.687 +.575 2.112 2475 ---- 2.667B ---- 2.667B 2.581 +.556 2.025 2500 ---- 2.563B ---- 2.563B 2.481 +.538 1.943 2525 ---- 2.464B ---- 2.464B 2.384 +.519 1.865 2550 ---- 2.368B ---- 2.368B 2.292 +.501 1.791 2575 ---- 2.277B ---- 2.277B 2.204 +.484 1.720 2600 ---- 2.190B ---- 2.190B 2.120 +.467 1.653 2625 ---- 2.107B ---- 2.107B 2.039 +.450 1.589 2650 ---- 2.027B ---- 2.027B 1.963 +.435 1.528 2675 ---- 1.951B ---- 1.951B 1.889 +.419 1.470 2700 ---- 1.878B ---- 1.878B 1.819 +.404 1.415 325 2725 ---- 1.808B ---- 1.808B 1.753 +.390 1.363 2750 ---- 1.742B ---- 1.742B 1.689 +.376 1.313 2775 ---- 1.678B ---- 1.678B 1.628 +.362 1.266 2800 ---- 1.618B ---- 1.618B 1.570 +.349 1.221 2825 ---- 1.560B ---- 1.560B 1.515 +.337 1.178 2850 ---- 1.505B ---- 1.505B 1.462 +.325 1.137 16 2875 ---- 1.452B ---- 1.452B 1.412 +.314 1.098 2900 ---- 1.402B ---- 1.402B 1.364 +.303 1.061 2925 ---- 1.354B ---- 1.354B 1.318 +.292 1.026 2950 ---- 1.308B ---- 1.308B 1.275 +.282 .993 2975 ---- 1.264B ---- 1.264B 1.233 +.272 .961 12 3000 ---- 1.223B ---- 1.223B 1.193 +.263 .930 107 3025 ---- 1.183B ---- 1.183B 1.155 +.254 .901 3050 ---- 1.150B ---- 1.150B 1.119 +.246 .873 3075 ---- 1.114B ---- 1.114B 1.084 +.238 .846 3100 ---- 1.079B ---- 1.079B 1.050 +.229 .821 3125 ---- 1.046B ---- 1.046B 1.019 +.223 .796 3150 ---- 1.014B ---- 1.014B .988 +.215 .773 8 3175 ---- .984B ---- .984B .959 +.208 .751 3200 ---- .955B ---- .955B .931 +.202 .729 3225 ---- .927B ---- .927B .904 +.196 .708 3250 ---- .900B ---- .900B .878 +.189 .689 12 3275 ---- .874B ---- .874B .853 +.183 .670 3300 ---- .850B ---- .850B .829 +.178 .651 3325 ---- .826B ---- .826B .806 +.172 .634 3350 ---- .803B ---- .803B .784 +.167 .617 3375 ---- .782B ---- .782B .763 +.162 .601 3400 ---- .761B ---- .761B .743 +.158 .585 3425 ---- .740B ---- .740B .724 +.154 .570 3450 ---- .721B ---- .721B .705 +.150 .555 9 3475 .690 .702B .690 .696B .687 +.146 1 .541 3500 ---- .684B ---- .684B .669 +.141 .528 125 4000 .435 .435 .435 .433A .424 +.088 5 .336 116 4500 ---- .283B ---- .283B .288 +.059 .229 5000 ---- .197B ---- .197B .205 +.043 .162 25 6000 ---- .106B ---- .106B .116 +.025 .091 7000 ---- .064B ---- .064B .075 +.016 .059 50 8000 ---- ---- ---- ---- .053 +.011 .042 825 ---- ---- ---- ---- 16.576 +1.053 15.523 850 ---- ---- ---- ---- 16.326 +1.053 15.273 875 ---- ---- ---- ---- 16.076 +1.053 15.023 900 ---- ---- ---- ---- 15.826 +1.053 14.773 9000 ---- ---- ---- ---- .040 +.008 .032 925 ---- ---- ---- ---- 15.576 +1.053 14.523 950 ---- ---- ---- ---- 15.326 +1.053 14.273 975 ---- ---- ---- ---- 15.076 +1.053 14.023 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.125 +1.057 14.068 10000 ---- ---- ---- ---- .126 +.025 .101 9 1025 ---- ---- ---- ---- 14.875 +1.057 13.818 1050 ---- ---- ---- ---- 14.625 +1.057 13.568 1075 ---- ---- ---- ---- 14.375 +1.057 13.318 1100 ---- ---- ---- ---- 14.125 +1.057 13.068 1125 ---- ---- ---- ---- 13.875 +1.057 12.818 1150 ---- ---- ---- ---- 13.625 +1.057 12.568 1175 ---- ---- ---- ---- 13.375 +1.057 12.318 1200 ---- ---- ---- ---- 13.125 +1.057 12.068 1225 ---- ---- ---- ---- 12.875 +1.057 11.818 1250 ---- ---- ---- ---- 12.625 +1.057 11.568 1275 ---- ---- ---- ---- 12.375 +1.057 11.318 1300 ---- ---- ---- ---- 12.125 +1.057 11.068 1325 ---- ---- ---- ---- 11.875 +1.055 10.820 1350 ---- ---- ---- ---- 11.625 +1.051 10.574 1375 ---- ---- ---- ---- 11.377 +1.047 10.330 1400 ---- ---- ---- ---- 11.131 +1.043 10.088 1425 ---- ---- ---- ---- 10.887 +1.039 9.848 1450 ---- ---- ---- ---- 10.644 +1.035 9.609 1475 ---- ---- ---- ---- 10.404 +1.031 9.373 1500 ---- ---- ---- ---- 10.164 +1.026 9.138 1525 ---- ---- ---- ---- 9.927 +1.021 8.906 1550 ---- ---- ---- ---- 9.691 +1.016 8.675 1575 ---- ---- ---- ---- 9.458 +1.012 8.446 1600 ---- ---- ---- ---- 9.225 +1.006 8.219 1625 ---- ---- ---- ---- 8.995 +1.000 7.995 1650 ---- ---- ---- ---- 8.767 +.995 7.772 1675 ---- ---- ---- ---- 8.541 +.989 7.552 1700 ---- ---- ---- ---- 8.317 +.982 7.335 1725 ---- ---- ---- ---- 8.095 +.975 7.120 1750 ---- ---- ---- ---- 7.876 +.968 6.908 1775 ---- ---- ---- ---- 7.660 +.960 6.700 1800 ---- ---- ---- ---- 7.446 +.952 6.494 1825 ---- ---- ---- ---- 7.235 +.943 6.292 1850 ---- ---- ---- ---- 7.028 +.934 6.094 1875 ---- ---- ---- ---- 6.824 +.923 5.901 2 1900 ---- ---- ---- ---- 6.624 +.913 5.711 1 1925 ---- ---- ---- ---- 6.427 +.902 5.525 2 1950 ---- ---- ---- ---- 6.234 +.890 5.344 4 1975 ---- ---- ---- ---- 6.045 +.878 5.167 2000 ---- ---- ---- ---- 5.860 +.865 4.995 2025 ---- ---- ---- ---- 5.680 +.853 4.827 2050 ---- ---- ---- ---- 5.503 +.838 4.665 2075 ---- ---- ---- ---- 5.331 +.825 4.506 2100 ---- 5.207B ---- ---- 5.163 +.810 4.353 2125 ---- ---- ---- ---- 4.999 +.795 4.204 2150 ---- ---- ---- ---- 4.840 +.780 4.060 2175 ---- ---- ---- ---- 4.685 +.764 3.921 2200 ---- ---- ---- ---- 4.535 +.749 3.786 1 2225 ---- ---- ---- ---- 4.389 +.734 3.655 2250 ---- ---- ---- ---- 4.248 +.718 3.530 2275 ---- ---- ---- ---- 4.110 +.701 3.409 1 2300 ---- ---- ---- ---- 3.978 +.686 3.292 2325 ---- ---- ---- ---- 3.849 +.670 3.179 2350 ---- ---- ---- ---- 3.725 +.654 3.071 2375 ---- ---- ---- ---- 3.605 +.639 2.966 2400 ---- ---- ---- 3.351B 3.489 +.623 2.866 1 2425 ---- 3.383B ---- ---- 3.377 +.607 2.770 2450 ---- 3.272B ---- ---- 3.269 +.592 2.677 2475 ---- 3.166B ---- ---- 3.164 +.576 2.588 2500 ---- 3.063B ---- 2.865B 3.064 +.562 2.502 5 2525 ---- ---- ---- ---- 2.967 +.547 2.420 8 2550 ---- ---- ---- ---- 2.873 +.532 2.341 126 2575 ---- ---- ---- ---- 2.783 +.517 2.266 2600 ---- 2.687B ---- ---- 2.697 +.504 2.193 100 2625 ---- ---- ---- ---- 2.614 +.491 2.123 2650 ---- ---- ---- ---- 2.534 +.477 2.057 150 2675 ---- ---- ---- ---- 2.457 +.464 1.993 2700 ---- ---- ---- ---- 2.383 +.451 1.932 1 2725 ---- ---- ---- ---- 2.311 +.438 1.873 2750 ---- ---- ---- ---- 2.243 +.426 1.817 1 2775 ---- 2.152B ---- ---- 2.177 +.414 1.763 2800 ---- 2.087B ---- ---- 2.114 +.403 1.711 3 2825 ---- ---- ---- ---- 2.053 +.392 1.661 2850 ---- 1.963B ---- ---- 1.995 +.381 1.614 2875 ---- ---- ---- ---- 1.939 +.371 1.568 2900 ---- ---- ---- ---- 1.885 +.360 1.525 2925 ---- ---- ---- ---- 1.833 +.350 1.483 2950 ---- ---- ---- ---- 1.783 +.341 1.442 2975 ---- ---- ---- ---- 1.735 +.331 1.404 3000 ---- 1.644B ---- ---- 1.689 +.322 1.367 783 3025 ---- ---- ---- ---- 1.645 +.314 1.331 3050 ---- ---- ---- ---- 1.602 +.305 1.297 3075 ---- ---- ---- ---- 1.561 +.297 1.264 3100 ---- ---- ---- ---- 1.521 +.289 1.232 1 3125 ---- ---- ---- ---- 1.483 +.282 1.201 3150 ---- ---- ---- ---- 1.446 +.274 1.172 3175 ---- ---- ---- ---- 1.410 +.267 1.143 3200 ---- 1.315B ---- ---- 1.376 +.260 1.116 3225 ---- 1.280B ---- ---- 1.342 +.252 1.090 3250 ---- ---- ---- ---- 1.310 +.246 1.064 3275 ---- ---- ---- ---- 1.279 +.240 1.039 3300 ---- 1.183B ---- ---- 1.249 +.234 1.015 26 3325 ---- ---- ---- ---- 1.220 +.228 .992 3350 ---- ---- ---- ---- 1.192 +.222 .970 3375 ---- ---- ---- ---- 1.165 +.217 .948 3400 ---- ---- ---- ---- 1.139 +.212 .927 3425 ---- ---- ---- ---- 1.113 +.206 .907 3450 ---- ---- ---- ---- 1.089 +.201 .888 3475 ---- ---- ---- ---- 1.065 +.196 .869 3500 1.020 1.020 1.020 1.020 1.042 +.192 2 .850 9 589 3525 ---- ---- ---- ---- 1.019 +.186 .833 3550 ---- ---- ---- ---- .998 +.183 .815 3575 ---- ---- ---- ---- .977 +.178 .799 3600 ---- ---- ---- ---- .956 +.173 .783 3625 ---- .858B ---- ---- .937 +.170 .767 3650 ---- ---- ---- ---- .917 +.165 .752 2 3675 ---- ---- ---- ---- .899 +.162 .737 3700 ---- ---- ---- ---- .881 +.158 .723 3725 ---- ---- ---- ---- .864 +.155 .709 3750 ---- ---- ---- ---- .847 +.152 .695 3775 ---- ---- ---- ---- .830 +.148 .682 3800 ---- ---- ---- ---- .814 +.145 .669 3825 ---- ---- ---- ---- .799 +.142 .657 3850 ---- ---- ---- ---- .784 +.139 .645 3875 ---- ---- ---- ---- .769 +.136 .633 3900 ---- ---- ---- ---- .755 +.133 .622 3925 ---- ---- ---- ---- .741 +.130 .611 3950 ---- ---- ---- ---- .728 +.128 .600 3975 ---- ---- ---- ---- .715 +.125 .590 4000 ---- .614B ---- ---- .702 +.122 .580 112 4025 ---- ---- ---- ---- .690 +.120 .570 4050 ---- ---- ---- ---- .678 +.118 .560 4075 ---- ---- ---- ---- .666 +.115 .551 4500 ---- ---- ---- ---- .508 +.085 .423 1 5000 ---- ---- ---- ---- .387 +.063 .324 49 6000 ---- ---- ---- ---- .247 +.040 .207 7000 ---- ---- ---- ---- .171 +.027 .144 3 725 ---- ---- ---- ---- 17.875 +1.057 16.818 750 ---- ---- ---- ---- 17.625 +1.057 16.568 775 ---- ---- ---- ---- 17.375 +1.057 16.318 800 ---- ---- ---- ---- 17.125 +1.057 16.068 8000 ---- ---- ---- ---- .138 +.023 .115 825 ---- ---- ---- ---- 16.875 +1.057 15.818 850 ---- ---- ---- ---- 16.625 +1.057 15.568 875 ---- ---- ---- ---- 16.375 +1.057 15.318 900 ---- ---- ---- ---- 16.125 +1.057 15.068 9000 ---- ---- ---- ---- .126 +.023 .103 925 ---- ---- ---- ---- 15.875 +1.057 14.818 950 ---- ---- ---- ---- 15.625 +1.057 14.568 975 ---- ---- ---- ---- 15.375 +1.057 14.318 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.664 +1.057 14.607 1025 ---- ---- ---- ---- 15.414 +1.057 14.357 1050 ---- ---- ---- ---- 15.164 +1.057 14.107 1075 ---- ---- ---- ---- 14.914 +1.057 13.857 1100 ---- ---- ---- ---- 14.664 +1.057 13.607 1125 ---- ---- ---- ---- 14.414 +1.057 13.357 1150 ---- ---- ---- ---- 14.164 +1.057 13.107 1175 ---- ---- ---- ---- 13.914 +1.057 12.857 1200 ---- ---- ---- ---- 13.664 +1.057 12.607 1225 ---- ---- ---- ---- 13.414 +1.057 12.357 1250 ---- ---- ---- ---- 13.164 +1.057 12.107 1275 ---- ---- ---- ---- 12.914 +1.055 11.859 1300 ---- ---- ---- ---- 12.664 +1.051 11.613 1325 ---- ---- ---- ---- 12.414 +1.045 11.369 1350 ---- ---- ---- ---- 12.165 +1.037 11.128 1375 ---- ---- ---- ---- 11.919 +1.031 10.888 1400 ---- ---- ---- ---- 11.675 +1.024 10.651 1425 ---- ---- ---- ---- 11.432 +1.016 10.416 1450 ---- ---- ---- ---- 11.192 +1.009 10.183 1475 ---- ---- ---- ---- 10.954 +1.001 9.953 1500 ---- ---- ---- ---- 10.719 +.995 9.724 1525 ---- ---- ---- ---- 10.485 +.987 9.498 1550 ---- ---- ---- ---- 10.254 +.980 9.274 1575 ---- ---- ---- ---- 10.025 +.972 9.053 1600 ---- ---- ---- ---- 9.798 +.964 8.834 1625 ---- ---- ---- ---- 9.574 +.956 8.618 1650 ---- ---- ---- ---- 9.352 +.947 8.405 1675 ---- ---- ---- ---- 9.133 +.939 8.194 1700 ---- ---- ---- ---- 8.917 +.930 7.987 1725 ---- ---- ---- ---- 8.704 +.922 7.782 1750 ---- ---- ---- ---- 8.493 +.912 7.581 1775 ---- ---- ---- ---- 8.286 +.903 7.383 1800 ---- ---- ---- ---- 8.083 +.894 7.189 1825 ---- ---- ---- ---- 7.882 +.883 6.999 1850 ---- ---- ---- ---- 7.686 +.874 6.812 1875 ---- ---- ---- ---- 7.493 +.863 6.630 1900 ---- ---- ---- ---- 7.305 +.853 6.452 1925 ---- ---- ---- ---- 7.120 +.842 6.278 1950 ---- ---- ---- ---- 6.940 +.831 6.109 1975 ---- ---- ---- ---- 6.764 +.820 5.944 2000 ---- ---- ---- ---- 6.593 +.809 5.784 2025 ---- ---- ---- ---- 6.426 +.798 5.628 2050 ---- ---- ---- ---- 6.264 +.787 5.477 2075 ---- ---- ---- ---- 6.106 +.775 5.331 2100 ---- ---- ---- ---- 5.953 +.763 5.190 2125 ---- ---- ---- ---- 5.805 +.751 5.054 2150 ---- ---- ---- ---- 5.662 +.740 4.922 2175 ---- ---- ---- ---- 5.523 +.728 4.795 2200 ---- ---- ---- ---- 5.389 +.716 4.673 2225 ---- ---- ---- ---- 5.260 +.705 4.555 2250 ---- ---- ---- ---- 5.136 +.694 4.442 2275 ---- ---- ---- ---- 5.016 +.682 4.334 2300 ---- ---- ---- ---- 4.901 +.671 4.230 2325 ---- ---- ---- ---- 4.790 +.660 4.130 2350 ---- ---- ---- ---- 4.683 +.649 4.034 2375 ---- ---- ---- ---- 4.580 +.638 3.942 2400 ---- ---- ---- ---- 4.481 +.627 3.854 2425 ---- ---- ---- ---- 4.386 +.617 3.769 2450 ---- ---- ---- ---- 4.294 +.607 3.687 2475 ---- ---- ---- ---- 4.205 +.597 3.608 2500 ---- ---- ---- ---- 4.118 +.586 3.532 2525 ---- ---- ---- ---- 4.035 +.577 3.458 2550 ---- ---- ---- ---- 3.953 +.567 3.386 2575 ---- ---- ---- ---- 3.874 +.558 3.316 2600 ---- ---- ---- ---- 3.796 +.549 3.247 2625 ---- ---- ---- ---- 3.720 +.540 3.180 2650 ---- ---- ---- ---- 3.645 +.531 3.114 2675 ---- ---- ---- ---- 3.572 +.523 3.049 2700 ---- ---- ---- ---- 3.499 +.514 2.985 2725 ---- ---- ---- ---- 3.427 +.505 2.922 2750 ---- ---- ---- ---- 3.357 +.497 2.860 2775 ---- ---- ---- ---- 3.288 +.489 2.799 2800 ---- ---- ---- ---- 3.220 +.480 2.740 2825 ---- ---- ---- ---- 3.154 +.473 2.681 2850 ---- ---- ---- ---- 3.089 +.465 2.624 2875 ---- ---- ---- ---- 3.025 +.457 2.568 2900 ---- ---- ---- ---- 2.963 +.449 2.514 2925 ---- ---- ---- ---- 2.903 +.442 2.461 2950 ---- ---- ---- ---- 2.844 +.435 2.409 2975 ---- ---- ---- ---- 2.787 +.427 2.360 3000 ---- ---- ---- ---- 2.732 +.421 2.311 3025 ---- ---- ---- ---- 2.679 +.414 2.265 3050 ---- ---- ---- ---- 2.628 +.408 2.220 3075 ---- ---- ---- ---- 2.578 +.401 2.177 3100 ---- ---- ---- ---- 2.531 +.395 2.136 3125 ---- ---- ---- ---- 2.485 +.388 2.097 3150 ---- ---- ---- ---- 2.441 +.382 2.059 3175 ---- ---- ---- ---- 2.398 +.376 2.022 3200 ---- ---- ---- ---- 2.357 +.370 1.987 3225 ---- ---- ---- ---- 2.318 +.365 1.953 3250 ---- ---- ---- ---- 2.280 +.360 1.920 3275 ---- ---- ---- ---- 2.243 +.354 1.889 3300 ---- ---- ---- ---- 2.208 +.349 1.859 3325 ---- ---- ---- ---- 2.174 +.344 1.830 3350 ---- ---- ---- ---- 2.141 +.339 1.802 3375 ---- ---- ---- ---- 2.110 +.335 1.775 3400 ---- ---- ---- ---- 2.079 +.330 1.749 3425 ---- ---- ---- ---- 2.050 +.326 1.724 3450 ---- ---- ---- ---- 2.021 +.321 1.700 3475 ---- ---- ---- ---- 1.994 +.317 1.677 3500 ---- ---- ---- ---- 1.967 +.313 1.654 3525 ---- ---- ---- ---- 1.941 +.309 1.632 3550 ---- ---- ---- ---- 1.917 +.306 1.611 3575 ---- ---- ---- ---- 1.892 +.301 1.591 3600 ---- ---- ---- ---- 1.869 +.297 1.572 3625 ---- ---- ---- ---- 1.846 +.294 1.552 3650 ---- ---- ---- ---- 1.824 +.290 1.534 3675 ---- ---- ---- ---- 1.803 +.287 1.516 3700 ---- ---- ---- ---- 1.782 +.283 1.499 3725 ---- ---- ---- ---- 1.762 +.280 1.482 3750 ---- ---- ---- ---- 1.743 +.278 1.465 3775 ---- ---- ---- ---- 1.723 +.274 1.449 3800 ---- ---- ---- ---- 1.705 +.271 1.434 3825 ---- ---- ---- ---- 1.687 +.268 1.419 3850 ---- ---- ---- ---- 1.670 +.266 1.404 3875 ---- ---- ---- ---- 1.653 +.263 1.390 3900 ---- ---- ---- ---- 1.636 +.260 1.376 3925 ---- ---- ---- ---- 1.620 +.257 1.363 3950 ---- ---- ---- ---- 1.605 +.255 1.350 3975 ---- ---- ---- ---- 1.590 +.252 1.338 4000 ---- ---- ---- ---- 1.575 +.250 1.325 4025 ---- ---- ---- ---- 1.561 +.247 1.314 4050 ---- ---- ---- ---- 1.547 +.245 1.302 4075 ---- ---- ---- ---- 1.533 +.242 1.291 4100 ---- ---- ---- ---- 1.520 +.240 1.280 725 ---- ---- ---- ---- 18.414 +1.057 17.357 750 ---- ---- ---- ---- 18.164 +1.057 17.107 775 ---- ---- ---- ---- 17.914 +1.057 16.857 800 ---- ---- ---- ---- 17.664 +1.057 16.607 825 ---- ---- ---- ---- 17.414 +1.057 16.357 850 ---- ---- ---- ---- 17.164 +1.057 16.107 875 ---- ---- ---- ---- 16.914 +1.057 15.857 900 ---- ---- ---- ---- 16.664 +1.057 15.607 925 ---- ---- ---- ---- 16.414 +1.057 15.357 950 ---- ---- ---- ---- 16.164 +1.057 15.107 975 ---- ---- ---- ---- 15.914 +1.057 14.857 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 16.096 +1.057 15.039 1025 ---- ---- ---- ---- 15.846 +1.057 14.789 1050 ---- ---- ---- ---- 15.596 +1.057 14.539 1075 ---- ---- ---- ---- 15.346 +1.055 14.291 1100 ---- ---- ---- ---- 15.096 +1.051 14.045 1125 ---- ---- ---- ---- 14.846 +1.045 13.801 1150 ---- ---- ---- ---- 14.598 +1.040 13.558 1175 ---- ---- ---- ---- 14.352 +1.034 13.318 1200 ---- ---- ---- ---- 14.107 +1.028 13.079 1225 ---- ---- ---- ---- 13.864 +1.022 12.842 1250 ---- ---- ---- ---- 13.622 +1.016 12.606 1275 ---- ---- ---- ---- 13.383 +1.011 12.372 1300 ---- ---- ---- ---- 13.144 +1.005 12.139 1325 ---- ---- ---- ---- 12.907 +.999 11.908 1350 ---- ---- ---- ---- 12.671 +.993 11.678 1375 ---- ---- ---- ---- 12.437 +.988 11.449 1400 ---- ---- ---- ---- 12.203 +.982 11.221 1425 ---- ---- ---- ---- 11.971 +.976 10.995 1450 ---- ---- ---- ---- 11.741 +.971 10.770 1475 ---- ---- ---- ---- 11.511 +.965 10.546 1500 ---- ---- ---- ---- 11.283 +.959 10.324 1525 ---- ---- ---- ---- 11.056 +.953 10.103 1550 ---- ---- ---- ---- 10.831 +.947 9.884 1575 ---- ---- ---- ---- 10.607 +.940 9.667 1600 ---- ---- ---- ---- 10.385 +.934 9.451 1625 ---- ---- ---- ---- 10.165 +.927 9.238 1650 ---- ---- ---- ---- 9.948 +.920 9.028 1675 ---- ---- ---- ---- 9.733 +.913 8.820 1700 ---- ---- ---- ---- 9.521 +.906 8.615 1725 ---- ---- ---- ---- 9.312 +.898 8.414 1750 ---- ---- ---- ---- 9.106 +.890 8.216 1775 ---- ---- ---- ---- 8.904 +.881 8.023 1800 ---- ---- ---- ---- 8.706 +.873 7.833 1825 ---- ---- ---- ---- 8.512 +.865 7.647 1850 ---- ---- ---- ---- 8.322 +.856 7.466 1875 ---- ---- ---- ---- 8.135 +.846 7.289 1900 ---- ---- ---- ---- 7.953 +.837 7.116 1925 ---- ---- ---- ---- 7.775 +.828 6.947 1950 ---- ---- ---- ---- 7.602 +.819 6.783 1975 ---- ---- ---- ---- 7.432 +.808 6.624 2000 ---- ---- ---- ---- 7.267 +.799 6.468 2025 ---- ---- ---- ---- 7.106 +.789 6.317 2050 ---- ---- ---- ---- 6.950 +.779 6.171 2075 ---- ---- ---- ---- 6.797 +.769 6.028 2100 ---- ---- ---- ---- 6.649 +.759 5.890 2125 ---- ---- ---- ---- 6.505 +.749 5.756 2150 ---- ---- ---- ---- 6.365 +.739 5.626 2175 ---- ---- ---- ---- 6.230 +.729 5.501 2200 ---- ---- ---- ---- 6.098 +.719 5.379 2225 ---- ---- ---- ---- 5.970 +.709 5.261 2250 ---- ---- ---- ---- 5.846 +.699 5.147 2275 ---- ---- ---- ---- 5.726 +.689 5.037 2300 ---- ---- ---- ---- 5.610 +.680 4.930 2325 ---- ---- ---- ---- 5.497 +.670 4.827 2350 ---- ---- ---- ---- 5.387 +.660 4.727 2375 ---- ---- ---- ---- 5.281 +.651 4.630 2400 ---- ---- ---- ---- 5.178 +.642 4.536 2425 ---- ---- ---- ---- 5.078 +.633 4.445 2450 ---- ---- ---- ---- 4.981 +.624 4.357 2475 ---- ---- ---- ---- 4.887 +.615 4.272 2500 ---- ---- ---- ---- 4.795 +.606 4.189 2525 ---- ---- ---- ---- 4.707 +.598 4.109 2550 ---- ---- ---- ---- 4.620 +.588 4.032 2575 ---- ---- ---- ---- 4.537 +.581 3.956 2600 ---- ---- ---- ---- 4.456 +.573 3.883 2625 ---- ---- ---- ---- 4.377 +.565 3.812 2650 ---- ---- ---- ---- 4.300 +.557 3.743 2675 ---- ---- ---- ---- 4.225 +.549 3.676 2700 ---- ---- ---- ---- 4.152 +.541 3.611 2725 ---- ---- ---- ---- 4.081 +.534 3.547 2750 ---- ---- ---- ---- 4.011 +.526 3.485 2775 ---- ---- ---- ---- 3.944 +.519 3.425 2800 ---- ---- ---- ---- 3.878 +.512 3.366 2825 ---- ---- ---- ---- 3.814 +.505 3.309 2850 ---- ---- ---- ---- 3.752 +.498 3.254 2875 ---- ---- ---- ---- 3.691 +.491 3.200 2900 ---- ---- ---- ---- 3.632 +.484 3.148 2925 ---- ---- ---- ---- 3.575 +.478 3.097 2950 ---- ---- ---- ---- 3.520 +.472 3.048 2975 ---- ---- ---- ---- 3.466 +.465 3.001 3000 ---- ---- ---- ---- 3.414 +.459 2.955 3025 ---- ---- ---- ---- 3.364 +.454 2.910 3050 ---- ---- ---- ---- 3.315 +.448 2.867 3075 ---- ---- ---- ---- 3.268 +.442 2.826 3100 ---- ---- ---- ---- 3.223 +.437 2.786 3125 ---- ---- ---- ---- 3.179 +.431 2.748 3150 ---- ---- ---- ---- 3.137 +.426 2.711 3175 ---- ---- ---- ---- 3.096 +.421 2.675 3200 ---- ---- ---- ---- 3.057 +.416 2.641 3225 ---- ---- ---- ---- 3.019 +.411 2.608 3250 ---- ---- ---- ---- 2.982 +.406 2.576 3275 ---- ---- ---- ---- 2.946 +.401 2.545 3300 ---- ---- ---- ---- 2.912 +.397 2.515 3325 ---- ---- ---- ---- 2.878 +.392 2.486 3350 ---- ---- ---- ---- 2.845 +.388 2.457 3375 ---- ---- ---- ---- 2.814 +.384 2.430 3400 ---- ---- ---- ---- 2.782 +.379 2.403 3425 ---- ---- ---- ---- 2.752 +.376 2.376 3450 ---- ---- ---- ---- 2.722 +.371 2.351 3475 ---- ---- ---- ---- 2.693 +.367 2.326 3500 ---- ---- ---- ---- 2.665 +.364 2.301 3525 ---- ---- ---- ---- 2.637 +.361 2.276 3550 ---- ---- ---- ---- 2.609 +.357 2.252 3575 ---- ---- ---- ---- 2.582 +.353 2.229 3600 ---- ---- ---- ---- 2.555 +.350 2.205 3625 ---- ---- ---- ---- 2.528 +.346 2.182 3650 ---- ---- ---- ---- 2.501 +.342 2.159 3675 ---- ---- ---- ---- 2.475 +.339 2.136 3700 ---- ---- ---- ---- 2.448 +.335 2.113 3725 ---- ---- ---- ---- 2.422 +.332 2.090 3750 ---- ---- ---- ---- 2.397 +.329 2.068 3775 ---- ---- ---- ---- 2.371 +.325 2.046 3800 ---- ---- ---- ---- 2.346 +.322 2.024 3825 ---- ---- ---- ---- 2.321 +.319 2.002 3850 ---- ---- ---- ---- 2.296 +.316 1.980 3875 ---- ---- ---- ---- 2.272 +.313 1.959 3900 ---- ---- ---- ---- 2.248 +.310 1.938 3925 ---- ---- ---- ---- 2.224 +.306 1.918 3950 ---- ---- ---- ---- 2.201 +.304 1.897 3975 ---- ---- ---- ---- 2.178 +.301 1.877 4000 ---- ---- ---- ---- 2.155 +.297 1.858 4025 ---- ---- ---- ---- 2.133 +.295 1.838 4050 ---- ---- ---- ---- 2.111 +.291 1.820 4075 ---- ---- ---- ---- 2.090 +.289 1.801 4100 ---- ---- ---- ---- 2.069 +.286 1.783 725 ---- ---- ---- ---- 18.846 +1.057 17.789 750 ---- ---- ---- ---- 18.596 +1.057 17.539 775 ---- ---- ---- ---- 18.346 +1.057 17.289 800 ---- ---- ---- ---- 18.096 +1.057 17.039 825 ---- ---- ---- ---- 17.846 +1.057 16.789 850 ---- ---- ---- ---- 17.596 +1.057 16.539 875 ---- ---- ---- ---- 17.346 +1.057 16.289 900 ---- ---- ---- ---- 17.096 +1.057 16.039 925 ---- ---- ---- ---- 16.846 +1.057 15.789 950 ---- ---- ---- ---- 16.596 +1.057 15.539 975 ---- ---- ---- ---- 16.346 +1.057 15.289 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.261 +1.042 15.219 1025 ---- ---- ---- ---- 16.015 +1.036 14.979 1050 ---- ---- ---- ---- 15.771 +1.030 14.741 1075 ---- ---- ---- ---- 15.528 +1.023 14.505 1100 ---- ---- ---- ---- 15.288 +1.017 14.271 1125 ---- ---- ---- ---- 15.050 +1.012 14.038 1150 ---- ---- ---- ---- 14.813 +1.006 13.807 1175 ---- ---- ---- ---- 14.578 +1.000 13.578 1200 ---- ---- ---- ---- 14.345 +.995 13.350 1225 ---- ---- ---- ---- 14.112 +.989 13.123 1250 ---- ---- ---- ---- 13.882 +.984 12.898 1275 ---- ---- ---- ---- 13.652 +.978 12.674 1300 ---- ---- ---- ---- 13.424 +.973 12.451 1325 ---- ---- ---- ---- 13.197 +.967 12.230 1350 ---- ---- ---- ---- 12.971 +.961 12.010 1375 ---- ---- ---- ---- 12.746 +.955 11.791 1400 ---- ---- ---- ---- 12.523 +.950 11.573 1425 ---- ---- ---- ---- 12.300 +.944 11.356 1450 ---- ---- ---- ---- 12.079 +.939 11.140 1475 ---- ---- ---- ---- 11.858 +.933 10.925 1500 ---- ---- ---- ---- 11.639 +.928 10.711 1525 ---- ---- ---- ---- 11.420 +.921 10.499 1550 ---- ---- ---- ---- 11.203 +.915 10.288 1575 ---- ---- ---- ---- 10.988 +.910 10.078 1600 ---- ---- ---- ---- 10.774 +.903 9.871 1625 ---- ---- ---- ---- 10.562 +.897 9.665 1650 ---- ---- ---- ---- 10.353 +.891 9.462 1675 ---- ---- ---- ---- 10.145 +.884 9.261 1700 ---- ---- ---- ---- 9.941 +.878 9.063 1725 ---- ---- ---- ---- 9.739 +.870 8.869 1750 ---- ---- ---- ---- 9.541 +.863 8.678 1775 ---- ---- ---- ---- 9.347 +.856 8.491 1800 ---- ---- ---- ---- 9.156 +.848 8.308 1825 ---- ---- ---- ---- 8.969 +.840 8.129 1850 ---- ---- ---- ---- 8.786 +.832 7.954 1875 ---- ---- ---- ---- 8.608 +.824 7.784 1900 ---- ---- ---- ---- 8.433 +.816 7.617 1925 ---- ---- ---- ---- 8.263 +.808 7.455 1950 ---- ---- ---- ---- 8.097 +.799 7.298 1975 ---- ---- ---- ---- 7.935 +.790 7.145 2000 ---- ---- ---- ---- 7.778 +.782 6.996 2025 ---- ---- ---- ---- 7.625 +.773 6.852 2050 ---- ---- ---- ---- 7.476 +.765 6.711 2075 ---- ---- ---- ---- 7.331 +.755 6.576 2100 ---- ---- ---- ---- 7.191 +.747 6.444 2125 ---- ---- ---- ---- 7.054 +.738 6.316 2150 ---- ---- ---- ---- 6.922 +.729 6.193 2175 ---- ---- ---- ---- 6.794 +.720 6.074 2200 ---- ---- ---- ---- 6.670 +.712 5.958 2225 ---- ---- ---- ---- 6.549 +.703 5.846 2250 ---- ---- ---- ---- 6.432 +.694 5.738 2275 ---- ---- ---- ---- 6.319 +.686 5.633 2300 ---- ---- ---- ---- 6.209 +.678 5.531 2325 ---- ---- ---- ---- 6.103 +.670 5.433 2350 ---- ---- ---- ---- 5.999 +.661 5.338 2375 ---- ---- ---- ---- 5.899 +.654 5.245 2400 ---- ---- ---- ---- 5.801 +.645 5.156 2425 ---- ---- ---- ---- 5.706 +.637 5.069 2450 ---- ---- ---- ---- 5.614 +.630 4.984 2475 ---- ---- ---- ---- 5.524 +.622 4.902 2500 ---- ---- ---- ---- 5.437 +.614 4.823 2525 ---- ---- ---- ---- 5.352 +.607 4.745 2550 ---- ---- ---- ---- 5.270 +.600 4.670 2575 ---- ---- ---- ---- 5.190 +.593 4.597 2600 ---- ---- ---- ---- 5.112 +.586 4.526 2625 ---- ---- ---- ---- 5.036 +.579 4.457 2650 ---- ---- ---- ---- 4.962 +.572 4.390 2675 ---- ---- ---- ---- 4.890 +.565 4.325 2700 ---- ---- ---- ---- 4.819 +.558 4.261 2725 ---- ---- ---- ---- 4.751 +.552 4.199 2750 ---- ---- ---- ---- 4.684 +.546 4.138 2775 ---- ---- ---- ---- 4.618 +.539 4.079 2800 ---- ---- ---- ---- 4.554 +.533 4.021 2825 ---- ---- ---- ---- 4.492 +.527 3.965 2850 ---- ---- ---- ---- 4.431 +.521 3.910 2875 ---- ---- ---- ---- 4.371 +.515 3.856 2900 ---- ---- ---- ---- 4.313 +.509 3.804 2925 ---- ---- ---- ---- 4.257 +.503 3.754 2950 ---- ---- ---- ---- 4.203 +.499 3.704 2975 ---- ---- ---- ---- 4.149 +.492 3.657 3000 ---- ---- ---- ---- 4.098 +.488 3.610 3025 ---- ---- ---- ---- 4.048 +.482 3.566 3050 ---- ---- ---- ---- 3.999 +.477 3.522 3075 ---- ---- ---- ---- 3.952 +.472 3.480 3100 ---- ---- ---- ---- 3.907 +.467 3.440 3125 ---- ---- ---- ---- 3.863 +.462 3.401 3150 ---- ---- ---- ---- 3.821 +.458 3.363 3175 ---- ---- ---- ---- 3.780 +.453 3.327 3200 ---- ---- ---- ---- 3.741 +.449 3.292 3225 ---- ---- ---- ---- 3.703 +.445 3.258 3250 ---- ---- ---- ---- 3.666 +.440 3.226 3275 ---- ---- ---- ---- 3.630 +.436 3.194 3300 ---- ---- ---- ---- 3.595 +.432 3.163 3325 ---- ---- ---- ---- 3.562 +.428 3.134 3350 ---- ---- ---- ---- 3.529 +.424 3.105 3375 ---- ---- ---- ---- 3.497 +.420 3.077 3400 ---- ---- ---- ---- 3.466 +.417 3.049 3425 ---- ---- ---- ---- 3.436 +.413 3.023 3450 ---- ---- ---- ---- 3.406 +.409 2.997 3475 ---- ---- ---- ---- 3.377 +.406 2.971 3500 ---- ---- ---- ---- 3.349 +.403 2.946 3525 ---- ---- ---- ---- 3.321 +.400 2.921 3550 ---- ---- ---- ---- 3.293 +.396 2.897 3575 ---- ---- ---- ---- 3.266 +.393 2.873 3600 ---- ---- ---- ---- 3.239 +.389 2.850 3625 ---- ---- ---- ---- 3.213 +.386 2.827 3650 ---- ---- ---- ---- 3.187 +.383 2.804 3675 ---- ---- ---- ---- 3.162 +.381 2.781 3700 ---- ---- ---- ---- 3.137 +.378 2.759 3725 ---- ---- ---- ---- 3.112 +.374 2.738 3750 ---- ---- ---- ---- 3.088 +.372 2.716 3775 ---- ---- ---- ---- 3.064 +.369 2.695 3800 ---- ---- ---- ---- 3.040 +.365 2.675 3825 ---- ---- ---- ---- 3.017 +.362 2.655 3850 ---- ---- ---- ---- 2.995 +.360 2.635 3875 ---- ---- ---- ---- 2.973 +.358 2.615 3900 ---- ---- ---- ---- 2.951 +.355 2.596 3925 ---- ---- ---- ---- 2.929 +.352 2.577 3950 ---- ---- ---- ---- 2.908 +.349 2.559 3975 ---- ---- ---- ---- 2.888 +.347 2.541 4000 ---- ---- ---- ---- 2.868 +.345 2.523 4025 ---- ---- ---- ---- 2.848 +.342 2.506 4050 ---- ---- ---- ---- 2.829 +.340 2.489 4075 ---- ---- ---- ---- 2.810 +.338 2.472 4100 ---- ---- ---- ---- 2.791 +.335 2.456 4125 ---- ---- ---- ---- 2.773 +.333 2.440 925 ---- ---- ---- ---- 17.009 +1.056 15.953 950 ---- ---- ---- ---- 16.759 +1.053 15.706 975 ---- ---- ---- ---- 16.509 +1.048 15.461 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.383 +1.029 15.354 1025 ---- ---- ---- ---- 16.142 +1.023 15.119 1050 ---- ---- ---- ---- 15.903 +1.016 14.887 1075 ---- ---- ---- ---- 15.667 +1.011 14.656 1100 ---- ---- ---- ---- 15.432 +1.005 14.427 1125 ---- ---- ---- ---- 15.199 +.999 14.200 1150 ---- ---- ---- ---- 14.967 +.992 13.975 1175 ---- ---- ---- ---- 14.738 +.987 13.751 1200 ---- ---- ---- ---- 14.510 +.981 13.529 1225 ---- ---- ---- ---- 14.283 +.975 13.308 1250 ---- ---- ---- ---- 14.058 +.970 13.088 1275 ---- ---- ---- ---- 13.835 +.965 12.870 1300 ---- ---- ---- ---- 13.612 +.958 12.654 1325 ---- ---- ---- ---- 13.391 +.953 12.438 1350 ---- ---- ---- ---- 13.171 +.947 12.224 1375 ---- ---- ---- ---- 12.952 +.941 12.011 1400 ---- ---- ---- ---- 12.735 +.936 11.799 1425 ---- ---- ---- ---- 12.518 +.930 11.588 1450 ---- ---- ---- ---- 12.303 +.924 11.379 1475 ---- ---- ---- ---- 12.088 +.918 11.170 1500 ---- ---- ---- ---- 11.875 +.912 10.963 1525 ---- ---- ---- ---- 11.663 +.907 10.756 1550 ---- ---- ---- ---- 11.452 +.900 10.552 1575 ---- ---- ---- ---- 11.243 +.895 10.348 1600 ---- ---- ---- ---- 11.036 +.889 10.147 1625 ---- ---- ---- ---- 10.830 +.882 9.948 1650 ---- ---- ---- ---- 10.627 +.876 9.751 1675 ---- ---- ---- ---- 10.426 +.870 9.556 1700 ---- ---- ---- ---- 10.227 +.863 9.364 1725 ---- ---- ---- ---- 10.032 +.856 9.176 1750 ---- ---- ---- ---- 9.840 +.850 8.990 1775 ---- ---- ---- ---- 9.651 +.842 8.809 1800 ---- ---- ---- ---- 9.466 +.835 8.631 1825 ---- ---- ---- ---- 9.284 +.827 8.457 1850 ---- ---- ---- ---- 9.107 +.820 8.287 1875 ---- ---- ---- ---- 8.934 +.813 8.121 1900 ---- ---- ---- ---- 8.764 +.804 7.960 1925 ---- ---- ---- ---- 8.599 +.797 7.802 1950 ---- ---- ---- ---- 8.438 +.788 7.650 1975 ---- ---- ---- ---- 8.282 +.781 7.501 2000 ---- ---- ---- ---- 8.130 +.773 7.357 2025 ---- ---- ---- ---- 7.982 +.764 7.218 2050 ---- ---- ---- ---- 7.839 +.757 7.082 2075 ---- ---- ---- ---- 7.700 +.749 6.951 2100 ---- ---- ---- ---- 7.565 +.741 6.824 2125 ---- ---- ---- ---- 7.434 +.733 6.701 2150 ---- ---- ---- ---- 7.307 +.725 6.582 2175 ---- ---- ---- ---- 7.183 +.716 6.467 2200 ---- ---- ---- ---- 7.064 +.709 6.355 2225 ---- ---- ---- ---- 6.948 +.701 6.247 2250 ---- ---- ---- ---- 6.835 +.693 6.142 2275 ---- ---- ---- ---- 6.726 +.686 6.040 2300 ---- ---- ---- ---- 6.619 +.677 5.942 2325 ---- ---- ---- ---- 6.515 +.670 5.845 2350 ---- ---- ---- ---- 6.414 +.662 5.752 2375 ---- ---- ---- ---- 6.316 +.655 5.661 2400 ---- ---- ---- ---- 6.219 +.647 5.572 2425 ---- ---- ---- ---- 6.125 +.640 5.485 2450 ---- ---- ---- ---- 6.034 +.634 5.400 2475 ---- ---- ---- ---- 5.944 +.626 5.318 2500 ---- ---- ---- ---- 5.857 +.619 5.238 2525 ---- ---- ---- ---- 5.773 +.613 5.160 2550 ---- ---- ---- ---- 5.690 +.606 5.084 2575 ---- ---- ---- ---- 5.610 +.599 5.011 2600 ---- ---- ---- ---- 5.532 +.593 4.939 2625 ---- ---- ---- ---- 5.456 +.586 4.870 2650 ---- ---- ---- ---- 5.383 +.580 4.803 2675 ---- ---- ---- ---- 5.311 +.574 4.737 2700 ---- ---- ---- ---- 5.242 +.568 4.674 2725 ---- ---- ---- ---- 5.175 +.562 4.613 2750 ---- ---- ---- ---- 5.110 +.556 4.554 2775 ---- ---- ---- ---- 5.047 +.550 4.497 2800 ---- ---- ---- ---- 4.986 +.545 4.441 2825 ---- ---- ---- ---- 4.927 +.539 4.388 2850 ---- ---- ---- ---- 4.870 +.534 4.336 2875 ---- ---- ---- ---- 4.815 +.529 4.286 2900 ---- ---- ---- ---- 4.761 +.523 4.238 2925 ---- ---- ---- ---- 4.709 +.518 4.191 2950 ---- ---- ---- ---- 4.659 +.513 4.146 2975 ---- ---- ---- ---- 4.611 +.509 4.102 3000 ---- ---- ---- ---- 4.564 +.504 4.060 3025 ---- ---- ---- ---- 4.518 +.499 4.019 3050 ---- ---- ---- ---- 4.475 +.495 3.980 3075 ---- ---- ---- ---- 4.432 +.490 3.942 3100 ---- ---- ---- ---- 4.391 +.486 3.905 3125 ---- ---- ---- ---- 4.351 +.482 3.869 3150 ---- ---- ---- ---- 4.312 +.477 3.835 3175 ---- ---- ---- ---- 4.275 +.474 3.801 3200 ---- ---- ---- ---- 4.238 +.469 3.769 3225 ---- ---- ---- ---- 4.203 +.466 3.737 3250 ---- ---- ---- ---- 4.168 +.461 3.707 3275 ---- ---- ---- ---- 4.135 +.458 3.677 3300 ---- ---- ---- ---- 4.102 +.454 3.648 3325 ---- ---- ---- ---- 4.070 +.451 3.619 3350 ---- ---- ---- ---- 4.039 +.448 3.591 3375 ---- ---- ---- ---- 4.008 +.444 3.564 3400 ---- ---- ---- ---- 3.978 +.441 3.537 3425 ---- ---- ---- ---- 3.948 +.437 3.511 3450 ---- ---- ---- ---- 3.919 +.434 3.485 3475 ---- ---- ---- ---- 3.890 +.430 3.460 3500 ---- ---- ---- ---- 3.862 +.427 3.435 3525 ---- ---- ---- ---- 3.834 +.424 3.410 3550 ---- ---- ---- ---- 3.806 +.421 3.385 3575 ---- ---- ---- ---- 3.778 +.418 3.360 3600 ---- ---- ---- ---- 3.751 +.415 3.336 3625 ---- ---- ---- ---- 3.724 +.412 3.312 3650 ---- ---- ---- ---- 3.697 +.409 3.288 3675 ---- ---- ---- ---- 3.670 +.406 3.264 3700 ---- ---- ---- ---- 3.643 +.403 3.240 3725 ---- ---- ---- ---- 3.617 +.401 3.216 3750 ---- ---- ---- ---- 3.591 +.398 3.193 3775 ---- ---- ---- ---- 3.565 +.395 3.170 3800 ---- ---- ---- ---- 3.539 +.392 3.147 3825 ---- ---- ---- ---- 3.514 +.390 3.124 3850 ---- ---- ---- ---- 3.489 +.387 3.102 3875 ---- ---- ---- ---- 3.464 +.384 3.080 3900 ---- ---- ---- ---- 3.439 +.381 3.058 3925 ---- ---- ---- ---- 3.415 +.379 3.036 3950 ---- ---- ---- ---- 3.391 +.376 3.015 3975 ---- ---- ---- ---- 3.368 +.374 2.994 4000 ---- ---- ---- ---- 3.345 +.371 2.974 4025 ---- ---- ---- ---- 3.322 +.368 2.954 4050 ---- ---- ---- ---- 3.300 +.366 2.934 4075 ---- ---- ---- ---- 3.278 +.364 2.914 4100 ---- ---- ---- ---- 3.257 +.362 2.895 4125 ---- ---- ---- ---- 3.236 +.360 2.876 925 ---- ---- ---- ---- 17.121 +1.049 16.072 950 ---- ---- ---- ---- 16.873 +1.042 15.831 975 ---- ---- ---- ---- 16.627 +1.036 15.591 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 17.004 +.999 16.005 1050 ---- ---- ---- ---- 16.775 +.993 15.782 1075 ---- ---- ---- ---- 16.548 +.988 15.560 1100 ---- ---- ---- ---- 16.322 +.982 15.340 1125 ---- ---- ---- ---- 16.098 +.977 15.121 1150 ---- ---- ---- ---- 15.875 +.971 14.904 1175 ---- ---- ---- ---- 15.654 +.967 14.687 1200 ---- ---- ---- ---- 15.434 +.962 14.472 1225 ---- ---- ---- ---- 15.214 +.956 14.258 1250 ---- ---- ---- ---- 14.996 +.950 14.046 1275 ---- ---- ---- ---- 14.780 +.946 13.834 1300 ---- ---- ---- ---- 14.564 +.941 13.623 1325 ---- ---- ---- ---- 14.349 +.936 13.413 1350 ---- ---- ---- ---- 14.135 +.930 13.205 1375 ---- ---- ---- ---- 13.921 +.924 12.997 1400 ---- ---- ---- ---- 13.709 +.920 12.789 1425 ---- ---- ---- ---- 13.498 +.915 12.583 1450 ---- ---- ---- ---- 13.287 +.910 12.377 1475 ---- ---- ---- ---- 13.077 +.904 12.173 1500 ---- ---- ---- ---- 12.867 +.899 11.968 1525 ---- ---- ---- ---- 12.659 +.894 11.765 1550 ---- ---- ---- ---- 12.451 +.889 11.562 1575 ---- ---- ---- ---- 12.243 +.883 11.360 1600 ---- ---- ---- ---- 12.037 +.878 11.159 1625 ---- ---- ---- ---- 11.831 +.872 10.959 1650 ---- ---- ---- ---- 11.626 +.866 10.760 1675 ---- ---- ---- ---- 11.423 +.861 10.562 1700 ---- ---- ---- ---- 11.222 +.856 10.366 1725 ---- ---- ---- ---- 11.022 +.850 10.172 1750 ---- ---- ---- ---- 10.824 +.844 9.980 1775 ---- ---- ---- ---- 10.629 +.838 9.791 1800 ---- ---- ---- ---- 10.437 +.832 9.605 1825 ---- ---- ---- ---- 10.247 +.826 9.421 1850 ---- ---- ---- ---- 10.061 +.819 9.242 1875 ---- ---- ---- ---- 9.879 +.813 9.066 1900 ---- ---- ---- ---- 9.701 +.807 8.894 1925 ---- ---- ---- ---- 9.526 +.799 8.727 1950 ---- ---- ---- ---- 9.356 +.792 8.564 1975 ---- ---- ---- ---- 9.191 +.786 8.405 2000 ---- ---- ---- ---- 9.030 +.779 8.251 2025 ---- ---- ---- ---- 8.873 +.771 8.102 2050 ---- ---- ---- ---- 8.721 +.764 7.957 2075 ---- ---- ---- ---- 8.575 +.757 7.818 2100 ---- ---- ---- ---- 8.433 +.750 7.683 2125 ---- ---- ---- ---- 8.296 +.743 7.553 2150 ---- ---- ---- ---- 8.163 +.735 7.428 2175 ---- ---- ---- ---- 8.035 +.728 7.307 2200 ---- ---- ---- ---- 7.912 +.721 7.191 2225 ---- ---- ---- ---- 7.792 +.713 7.079 2250 ---- ---- ---- ---- 7.677 +.706 6.971 2275 ---- ---- ---- ---- 7.566 +.699 6.867 2300 ---- ---- ---- ---- 7.459 +.693 6.766 2325 ---- ---- ---- ---- 7.355 +.686 6.669 2350 ---- ---- ---- ---- 7.254 +.679 6.575 2375 ---- ---- ---- ---- 7.156 +.672 6.484 2400 ---- ---- ---- ---- 7.061 +.665 6.396 2425 ---- ---- ---- ---- 6.969 +.659 6.310 2450 ---- ---- ---- ---- 6.879 +.652 6.227 2475 ---- ---- ---- ---- 6.791 +.646 6.145 2500 ---- ---- ---- ---- 6.705 +.639 6.066 2525 ---- ---- ---- ---- 6.621 +.633 5.988 2550 ---- ---- ---- ---- 6.539 +.627 5.912 2575 ---- ---- ---- ---- 6.459 +.621 5.838 2600 ---- ---- ---- ---- 6.381 +.615 5.766 2625 ---- ---- ---- ---- 6.305 +.609 5.696 2650 ---- ---- ---- ---- 6.231 +.603 5.628 2675 ---- ---- ---- ---- 6.159 +.598 5.561 2700 ---- ---- ---- ---- 6.089 +.592 5.497 2725 ---- ---- ---- ---- 6.022 +.588 5.434 2750 ---- ---- ---- ---- 5.956 +.582 5.374 2775 ---- ---- ---- ---- 5.892 +.577 5.315 2800 ---- ---- ---- ---- 5.830 +.571 5.259 2825 ---- ---- ---- ---- 5.770 +.566 5.204 2850 ---- ---- ---- ---- 5.713 +.562 5.151 2875 ---- ---- ---- ---- 5.657 +.557 5.100 2900 ---- ---- ---- ---- 5.603 +.551 5.052 2925 ---- ---- ---- ---- 5.551 +.547 5.004 2950 ---- ---- ---- ---- 5.501 +.542 4.959 2975 ---- ---- ---- ---- 5.453 +.538 4.915 3000 ---- ---- ---- ---- 5.406 +.533 4.873 3025 ---- ---- ---- ---- 5.361 +.529 4.832 3050 ---- ---- ---- ---- 5.318 +.526 4.792 3075 ---- ---- ---- ---- 5.275 +.521 4.754 3100 ---- ---- ---- ---- 5.235 +.518 4.717 3125 ---- ---- ---- ---- 5.195 +.513 4.682 3150 ---- ---- ---- ---- 5.157 +.510 4.647 3175 ---- ---- ---- ---- 5.120 +.506 4.614 3200 ---- ---- ---- ---- 5.083 +.502 4.581 3225 ---- ---- ---- ---- 5.048 +.499 4.549 3250 ---- ---- ---- ---- 5.014 +.495 4.519 3275 ---- ---- ---- ---- 4.981 +.492 4.489 3300 ---- ---- ---- ---- 4.949 +.489 4.460 3325 ---- ---- ---- ---- 4.917 +.485 4.432 3350 ---- ---- ---- ---- 4.887 +.482 4.405 3375 ---- ---- ---- ---- 4.857 +.479 4.378 3400 ---- ---- ---- ---- 4.828 +.476 4.352 3425 ---- ---- ---- ---- 4.800 +.473 4.327 3450 ---- ---- ---- ---- 4.773 +.470 4.303 3475 ---- ---- ---- ---- 4.747 +.468 4.279 3500 ---- ---- ---- ---- 4.721 +.464 4.257 3525 ---- ---- ---- ---- 4.696 +.462 4.234 3550 ---- ---- ---- ---- 4.672 +.459 4.213 3575 ---- ---- ---- ---- 4.648 +.456 4.192 3600 ---- ---- ---- ---- 4.625 +.453 4.172 3625 ---- ---- ---- ---- 4.603 +.451 4.152 3650 ---- ---- ---- ---- 4.582 +.449 4.133 3675 ---- ---- ---- ---- 4.561 +.446 4.115 3700 ---- ---- ---- ---- 4.540 +.443 4.097 3725 ---- ---- ---- ---- 4.521 +.442 4.079 3750 ---- ---- ---- ---- 4.502 +.440 4.062 3775 ---- ---- ---- ---- 4.483 +.437 4.046 3800 ---- ---- ---- ---- 4.465 +.435 4.030 3825 ---- ---- ---- ---- 4.448 +.433 4.015 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.169 +.986 16.183 1050 ---- ---- ---- ---- 16.946 +.981 15.965 1075 ---- ---- ---- ---- 16.724 +.975 15.749 1100 ---- ---- ---- ---- 16.503 +.969 15.534 1125 ---- ---- ---- ---- 16.284 +.964 15.320 1150 ---- ---- ---- ---- 16.066 +.959 15.107 1175 ---- ---- ---- ---- 15.849 +.954 14.895 1200 ---- ---- ---- ---- 15.634 +.949 14.685 1225 ---- ---- ---- ---- 15.419 +.944 14.475 1250 ---- ---- ---- ---- 15.205 +.938 14.267 1275 ---- ---- ---- ---- 14.993 +.934 14.059 1300 ---- ---- ---- ---- 14.781 +.929 13.852 1325 ---- ---- ---- ---- 14.569 +.923 13.646 1350 ---- ---- ---- ---- 14.359 +.919 13.440 1375 ---- ---- ---- ---- 14.149 +.913 13.236 1400 ---- ---- ---- ---- 13.941 +.909 13.032 1425 ---- ---- ---- ---- 13.732 +.903 12.829 1450 ---- ---- ---- ---- 13.525 +.899 12.626 1475 ---- ---- ---- ---- 13.318 +.894 12.424 1500 ---- ---- ---- ---- 13.111 +.888 12.223 1525 ---- ---- ---- ---- 12.905 +.883 12.022 1550 ---- ---- ---- ---- 12.700 +.878 11.822 1575 ---- ---- ---- ---- 12.495 +.873 11.622 1600 ---- ---- ---- ---- 12.290 +.867 11.423 1625 ---- ---- ---- ---- 12.087 +.862 11.225 1650 ---- ---- ---- ---- 11.885 +.857 11.028 1675 ---- ---- ---- ---- 11.684 +.852 10.832 1700 ---- ---- ---- ---- 11.485 +.846 10.639 1725 ---- ---- ---- ---- 11.288 +.841 10.447 1750 ---- ---- ---- ---- 11.093 +.835 10.258 1775 ---- ---- ---- ---- 10.901 +.829 10.072 1800 ---- ---- ---- ---- 10.712 +.823 9.889 1825 ---- ---- ---- ---- 10.527 +.818 9.709 1850 ---- ---- ---- ---- 10.345 +.811 9.534 1875 ---- ---- ---- ---- 10.168 +.805 9.363 1900 ---- ---- ---- ---- 9.995 +.799 9.196 1925 ---- ---- ---- ---- 9.826 +.792 9.034 1950 ---- ---- ---- ---- 9.662 +.785 8.877 1975 ---- ---- ---- ---- 9.502 +.779 8.723 2000 ---- ---- ---- ---- 9.347 +.772 8.575 2025 ---- ---- ---- ---- 9.196 +.766 8.430 2050 ---- ---- ---- ---- 9.049 +.759 8.290 2075 ---- ---- ---- ---- 8.906 +.752 8.154 2100 ---- ---- ---- ---- 8.767 +.745 8.022 2125 ---- ---- ---- ---- 8.632 +.738 7.894 2150 ---- ---- ---- ---- 8.501 +.731 7.770 2175 ---- ---- ---- ---- 8.374 +.724 7.650 2200 ---- ---- ---- ---- 8.252 +.718 7.534 2225 ---- ---- ---- ---- 8.133 +.711 7.422 2250 ---- ---- ---- ---- 8.018 +.704 7.314 2275 ---- ---- ---- ---- 7.907 +.698 7.209 2300 ---- ---- ---- ---- 7.800 +.691 7.109 2325 ---- ---- ---- ---- 7.697 +.685 7.012 2350 ---- ---- ---- ---- 7.597 +.679 6.918 2375 ---- ---- ---- ---- 7.501 +.673 6.828 2400 ---- ---- ---- ---- 7.408 +.666 6.742 2425 ---- ---- ---- ---- 7.318 +.659 6.659 2450 ---- ---- ---- ---- 7.232 +.654 6.578 2475 ---- ---- ---- ---- 7.149 +.648 6.501 2500 ---- ---- ---- ---- 7.068 +.642 6.426 2525 ---- ---- ---- ---- 6.990 +.636 6.354 2550 ---- ---- ---- ---- 6.915 +.631 6.284 2575 ---- ---- ---- ---- 6.840 +.625 6.215 2600 ---- ---- ---- ---- 6.768 +.620 6.148 2625 ---- ---- ---- ---- 6.696 +.614 6.082 2650 ---- ---- ---- ---- 6.625 +.609 6.016 2675 ---- ---- ---- ---- 6.555 +.604 5.951 2700 ---- ---- ---- ---- 6.485 +.598 5.887 2725 ---- ---- ---- ---- 6.417 +.593 5.824 2750 ---- ---- ---- ---- 6.351 +.589 5.762 2775 ---- ---- ---- ---- 6.286 +.584 5.702 2800 ---- ---- ---- ---- 6.222 +.578 5.644 2825 ---- ---- ---- ---- 6.161 +.574 5.587 2850 ---- ---- ---- ---- 6.102 +.569 5.533 2875 ---- ---- ---- ---- 6.045 +.565 5.480 2900 ---- ---- ---- ---- 5.990 +.560 5.430 2925 ---- ---- ---- ---- 5.937 +.556 5.381 2950 ---- ---- ---- ---- 5.886 +.551 5.335 2975 ---- ---- ---- ---- 5.837 +.547 5.290 3000 ---- ---- ---- ---- 5.790 +.543 5.247 3025 ---- ---- ---- ---- 5.744 +.539 5.205 3050 ---- ---- ---- ---- 5.700 +.535 5.165 3075 ---- ---- ---- ---- 5.658 +.531 5.127 3100 ---- ---- ---- ---- 5.618 +.528 5.090 3125 ---- ---- ---- ---- 5.579 +.524 5.055 3150 ---- ---- ---- ---- 5.541 +.520 5.021 3175 ---- ---- ---- ---- 5.505 +.516 4.989 3200 ---- ---- ---- ---- 5.471 +.514 4.957 3225 ---- ---- ---- ---- 5.437 +.510 4.927 3250 ---- ---- ---- ---- 5.405 +.507 4.898 3275 ---- ---- ---- ---- 5.374 +.504 4.870 3300 ---- ---- ---- ---- 5.344 +.500 4.844 3325 ---- ---- ---- ---- 5.316 +.498 4.818 3350 ---- ---- ---- ---- 5.288 +.495 4.793 3375 ---- ---- ---- ---- 5.261 +.492 4.769 3400 ---- ---- ---- ---- 5.235 +.489 4.746 3425 ---- ---- ---- ---- 5.209 +.486 4.723 3450 ---- ---- ---- ---- 5.185 +.484 4.701 3475 ---- ---- ---- ---- 5.161 +.481 4.680 3500 ---- ---- ---- ---- 5.138 +.479 4.659 3525 ---- ---- ---- ---- 5.116 +.476 4.640 3550 ---- ---- ---- ---- 5.094 +.474 4.620 3575 ---- ---- ---- ---- 5.073 +.471 4.602 3600 ---- ---- ---- ---- 5.053 +.469 4.584 3625 ---- ---- ---- ---- 5.033 +.466 4.567 3650 ---- ---- ---- ---- 5.014 +.464 4.550 3675 ---- ---- ---- ---- 4.996 +.462 4.534 3700 ---- ---- ---- ---- 4.978 +.460 4.518 3725 ---- ---- ---- ---- 4.961 +.458 4.503 3750 ---- ---- ---- ---- 4.944 +.455 4.489 3775 ---- ---- ---- ---- 4.928 +.453 4.475 3800 ---- ---- ---- ---- 4.913 +.452 4.461 3825 ---- ---- ---- ---- 4.898 +.450 4.448 3850 ---- ---- ---- ---- 4.884 +.448 4.436 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.358 +.973 16.385 1050 ---- ---- ---- ---- 17.140 +.967 16.173 1075 ---- ---- ---- ---- 16.923 +.962 15.961 1100 ---- ---- ---- ---- 16.708 +.957 15.751 1125 ---- ---- ---- ---- 16.494 +.952 15.542 1150 ---- ---- ---- ---- 16.281 +.947 15.334 1175 ---- ---- ---- ---- 16.069 +.942 15.127 1200 ---- ---- ---- ---- 15.858 +.937 14.921 1225 ---- ---- ---- ---- 15.647 +.931 14.716 1250 ---- ---- ---- ---- 15.438 +.927 14.511 1275 ---- ---- ---- ---- 15.229 +.922 14.307 1300 ---- ---- ---- ---- 15.021 +.917 14.104 1325 ---- ---- ---- ---- 14.814 +.912 13.902 1350 ---- ---- ---- ---- 14.607 +.907 13.700 1375 ---- ---- ---- ---- 14.401 +.902 13.499 1400 ---- ---- ---- ---- 14.195 +.897 13.298 1425 ---- ---- ---- ---- 13.990 +.892 13.098 1450 ---- ---- ---- ---- 13.785 +.887 12.898 1475 ---- ---- ---- ---- 13.581 +.882 12.699 1500 ---- ---- ---- ---- 13.377 +.877 12.500 1525 ---- ---- ---- ---- 13.174 +.873 12.301 1550 ---- ---- ---- ---- 12.971 +.868 12.103 1575 ---- ---- ---- ---- 12.768 +.863 11.905 1600 ---- ---- ---- ---- 12.566 +.858 11.708 1625 ---- ---- ---- ---- 12.364 +.852 11.512 1650 ---- ---- ---- ---- 12.164 +.847 11.317 1675 ---- ---- ---- ---- 11.965 +.842 11.123 1700 ---- ---- ---- ---- 11.768 +.837 10.931 1725 ---- ---- ---- ---- 11.573 +.831 10.742 1750 ---- ---- ---- ---- 11.380 +.826 10.554 1775 ---- ---- ---- ---- 11.190 +.820 10.370 1800 ---- ---- ---- ---- 11.004 +.815 10.189 1825 ---- ---- ---- ---- 10.820 +.809 10.011 1850 ---- ---- ---- ---- 10.641 +.803 9.838 1875 ---- ---- ---- ---- 10.467 +.797 9.670 1900 ---- ---- ---- ---- 10.297 +.791 9.506 1925 ---- ---- ---- ---- 10.132 +.785 9.347 1950 ---- ---- ---- ---- 9.971 +.778 9.193 1975 ---- ---- ---- ---- 9.815 +.772 9.043 2000 ---- ---- ---- ---- 9.664 +.766 8.898 2025 ---- ---- ---- ---- 9.517 +.759 8.758 2050 ---- ---- ---- ---- 9.375 +.753 8.622 2075 ---- ---- ---- ---- 9.237 +.747 8.490 2100 ---- ---- ---- ---- 9.103 +.740 8.363 2125 ---- ---- ---- ---- 8.974 +.734 8.240 2150 ---- ---- ---- ---- 8.849 +.727 8.122 2175 ---- ---- ---- ---- 8.728 +.721 8.007 2200 ---- ---- ---- ---- 8.611 +.714 7.897 2225 ---- ---- ---- ---- 8.498 +.708 7.790 2250 ---- ---- ---- ---- 8.389 +.702 7.687 2275 ---- ---- ---- ---- 8.283 +.695 7.588 2300 ---- ---- ---- ---- 8.181 +.689 7.492 2325 ---- ---- ---- ---- 8.082 +.683 7.399 2350 ---- ---- ---- ---- 7.987 +.678 7.309 2375 ---- ---- ---- ---- 7.894 +.672 7.222 2400 ---- ---- ---- ---- 7.804 +.666 7.138 2425 ---- ---- ---- ---- 7.717 +.660 7.057 2450 ---- ---- ---- ---- 7.632 +.655 6.977 2475 ---- ---- ---- ---- 7.550 +.650 6.900 2500 ---- ---- ---- ---- 7.469 +.644 6.825 2525 ---- ---- ---- ---- 7.391 +.639 6.752 2550 ---- ---- ---- ---- 7.315 +.633 6.682 2575 ---- ---- ---- ---- 7.241 +.628 6.613 2600 ---- ---- ---- ---- 7.169 +.623 6.546 2625 ---- ---- ---- ---- 7.099 +.618 6.481 2650 ---- ---- ---- ---- 7.031 +.613 6.418 2675 ---- ---- ---- ---- 6.965 +.608 6.357 2700 ---- ---- ---- ---- 6.901 +.603 6.298 2725 ---- ---- ---- ---- 6.840 +.599 6.241 2750 ---- ---- ---- ---- 6.780 +.594 6.186 2775 ---- ---- ---- ---- 6.722 +.589 6.133 2800 ---- ---- ---- ---- 6.667 +.586 6.081 2825 ---- ---- ---- ---- 6.613 +.581 6.032 2850 ---- ---- ---- ---- 6.562 +.577 5.985 2875 ---- ---- ---- ---- 6.512 +.573 5.939 2900 ---- ---- ---- ---- 6.464 +.569 5.895 2925 ---- ---- ---- ---- 6.418 +.565 5.853 2950 ---- ---- ---- ---- 6.373 +.561 5.812 2975 ---- ---- ---- ---- 6.330 +.557 5.773 3000 ---- ---- ---- ---- 6.289 +.554 5.735 3025 ---- ---- ---- ---- 6.248 +.550 5.698 3050 ---- ---- ---- ---- 6.209 +.546 5.663 3075 ---- ---- ---- ---- 6.171 +.543 5.628 3100 ---- ---- ---- ---- 6.134 +.540 5.594 3125 ---- ---- ---- ---- 6.098 +.537 5.561 3150 ---- ---- ---- ---- 6.063 +.533 5.530 3175 ---- ---- ---- ---- 6.029 +.531 5.498 3200 ---- ---- ---- ---- 5.995 +.527 5.468 3225 ---- ---- ---- ---- 5.963 +.524 5.439 3250 ---- ---- ---- ---- 5.931 +.521 5.410 3275 ---- ---- ---- ---- 5.900 +.518 5.382 3300 ---- ---- ---- ---- 5.870 +.515 5.355 3325 ---- ---- ---- ---- 5.841 +.512 5.329 3350 ---- ---- ---- ---- 5.813 +.510 5.303 3375 ---- ---- ---- ---- 5.785 +.507 5.278 3400 ---- ---- ---- ---- 5.758 +.504 5.254 3425 ---- ---- ---- ---- 5.732 +.501 5.231 3450 ---- ---- ---- ---- 5.707 +.499 5.208 3475 ---- ---- ---- ---- 5.682 +.496 5.186 3500 ---- ---- ---- ---- 5.659 +.495 5.164 3525 ---- ---- ---- ---- 5.635 +.492 5.143 3550 ---- ---- ---- ---- 5.613 +.490 5.123 3575 ---- ---- ---- ---- 5.591 +.487 5.104 3600 ---- ---- ---- ---- 5.570 +.485 5.085 3625 ---- ---- ---- ---- 5.549 +.483 5.066 3650 ---- ---- ---- ---- 5.529 +.480 5.049 3675 ---- ---- ---- ---- 5.510 +.479 5.031 3700 ---- ---- ---- ---- 5.491 +.476 5.015 3725 ---- ---- ---- ---- 5.473 +.474 4.999 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6437 1346 75053 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 75.729 -1.072 76.801 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 UNCH .001 9 1150 ---- ---- ---- ---- .001 UNCH .001 9 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 3 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 9 11 1375 ---- ---- ---- ---- .001 UNCH .001 11 1400 ---- ---- ---- ---- .001 UNCH .001 40 1425 ---- ---- ---- ---- .001 UNCH .001 3 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 12 540 1625 ---- ---- ---- ---- .001 UNCH .001 14 1630 ---- ---- ---- ---- .001 UNCH .001 1 1635 ---- ---- ---- ---- .001 UNCH .001 1640 ---- ---- ---- ---- .001 UNCH .001 1 2 1645 ---- ---- ---- ---- .001 UNCH .001 4 1650 ---- ---- ---- ---- .001 UNCH .001 3 23 1655 ---- ---- ---- ---- .001 UNCH .001 2 1660 ---- ---- ---- ---- .001 UNCH .001 8 1665 ---- ---- ---- ---- .001 UNCH .001 1670 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 2 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 6 196 1705 ---- ---- ---- ---- .001 UNCH .001 8 1710 ---- ---- ---- ---- .001 UNCH .001 2 1715 ---- ---- ---- ---- .001 UNCH .001 10 1720 ---- ---- ---- ---- .001 UNCH .001 3 1725 .001 .001 .001 .001 .001 UNCH 1 .001 20 1730 ---- ---- ---- ---- .001 UNCH .001 7 1735 ---- ---- ---- ---- .001 UNCH .001 14 1740 ---- ---- ---- ---- .001 UNCH .001 4 1745 ---- ---- ---- ---- .001 UNCH .001 2 1750 ---- ---- ---- ---- .001 UNCH .001 767 1755 ---- ---- ---- ---- .001 UNCH .001 1 1760 ---- ---- ---- ---- .001 UNCH .001 2 1765 ---- ---- ---- ---- .001 UNCH .001 1 1770 ---- ---- ---- ---- .001 UNCH .001 6 1775 ---- ---- ---- ---- .001 UNCH .001 51 1780 .002 .002 .001A .001A .001 UNCH 1 .001 79 1785 ---- ---- ---- ---- .001 UNCH .001 14 1790 ---- ---- ---- ---- .001 UNCH .001 5 181 1795 ---- ---- ---- ---- .001 UNCH .001 30 1800 ---- ---- ---- ---- .001 UNCH .001 1 848 1805 ---- ---- ---- ---- .001 UNCH .001 20 1810 ---- ---- ---- ---- .001 UNCH .001 1 2 1815 ---- ---- ---- ---- .001 UNCH .001 11 1820 ---- ---- ---- ---- .001 UNCH .001 5 1825 ---- ---- ---- ---- .001 UNCH .001 32 1830 ---- ---- ---- ---- .001 UNCH .001 3 1835 ---- ---- ---- ---- .001 UNCH .001 2 1840 ---- ---- ---- ---- .001 UNCH .001 11 1845 ---- ---- ---- ---- .001 UNCH .001 7 1850 ---- ---- ---- ---- .001 UNCH .001 231 1855 ---- ---- .001A .001A .001 -.001 .002 23 1860 ---- ---- .001A .001A .001 -.001 .002 18 1865 ---- ---- .001A .001A .001 -.001 .002 4 1870 ---- ---- .001A .001A .001 -.001 .002 9 1875 ---- ---- .001A .001A .001 -.001 .002 57 1880 ---- ---- .001A .001A .001 -.001 .002 27 1885 ---- ---- ---- ---- .001 -.001 .002 46 1890 ---- ---- ---- ---- .001 -.001 .002 12 1895 ---- ---- ---- ---- .001 -.001 .002 26 1900 ---- ---- ---- ---- .001 -.001 .002 539 1905 ---- ---- ---- ---- .001 -.001 .002 23 1910 ---- ---- ---- ---- .001 -.001 .002 31 1915 ---- ---- ---- ---- .001 -.001 .002 29 1920 ---- ---- .002A .002A .001 -.002 .003 41 1925 ---- ---- .002A .002A .001 -.002 .003 144 1930 ---- ---- .002A .002A .001 -.002 .003 9 1935 ---- ---- .002A .002A .001 -.002 .003 13 1940 ---- ---- .002A .002A .001 -.002 .003 38 1945 ---- ---- .002A .002A .001 -.002 .003 56 1950 ---- ---- .002A .002A .001 -.002 .003 1 274 1955 ---- ---- .002A .002A .001 -.003 .004 43 1960 ---- ---- .002A .002A .002 -.002 .004 8 1965 ---- ---- .002A .002A .002 -.002 .004 12 1970 ---- ---- .002A .002A .002 -.002 .004 59 1975 ---- ---- .002A .002A .002 -.002 .004 218 1980 ---- ---- .002A .002A .002 -.002 .004 1 11 1985 ---- ---- .002A .002A .002 -.003 .005 23 1990 ---- ---- .002A .002A .002 -.003 .005 13 1995 ---- ---- .002A .002A .002 -.003 .005 11 36 2000 .005 .005 .002A .002A .002 -.003 5 .005 24 621 2005 ---- ---- .004A .004A .002 -.003 .005 23 2010 ---- ---- .004A .004A .002 -.004 .006 4 2015 ---- ---- .004A .004A .002 -.004 .006 18 2020 ---- ---- .004A .004A .002 -.004 .006 64 2025 ---- ---- .004A .004A .002 -.004 .006 82 2030 ---- ---- .004A .004A .003 -.004 .007 72 2035 ---- ---- .004A .004A .003 -.004 .007 14 2040 ---- ---- .004A .004A .003 -.004 .007 25 2045 ---- ---- .005A .005A .003 -.005 .008 16 2050 .005 .005 .005 .005 .003 -.005 1 .008 416 2055 ---- ---- .005A .005A .003 -.005 .008 2 2060 ---- ---- .006A .006A .003 -.005 .008 33 2065 ---- ---- .006A .006A .003 -.006 .009 53 2070 .006 .006 .006 .006 .003 -.006 2 .009 95 2075 ---- ---- .006A .006A .004 -.005 .009 102 2080 ---- ---- .007A .007A .004 -.006 .010 38 2085 ---- ---- .007A .007A .004 -.006 .010 10 2090 ---- ---- .006A .006A .004 -.006 .010 22 2095 ---- ---- .008A .008A .004 -.007 .011 8 2100 .010 .010 .004 .004 .004 -.007 15 .011 311 604 2105 ---- ---- .008A .008A .005 -.007 .012 89 2110 ---- ---- .008A .008A .005 -.007 .012 8 2115 ---- ---- .008A .008A .005 -.008 .013 17 2120 .013 .013 .009A .009A .005 -.009 5 .014 57 2125 ---- ---- .009A .009A .005 -.009 .014 5 150 2130 ---- ---- .009A .009A .006 -.009 .015 44 2135 ---- ---- .009A .009A .006 -.010 .016 20 2140 ---- ---- .009A .009A .006 -.011 .017 19 2145 ---- ---- .010A .010A .006 -.012 .018 37 2150 ---- ---- .010A .010A .007 -.013 .020 28 1149 2155 ---- ---- .011A .011A .007 -.014 .021 17 2160 ---- ---- .010A .010A .007 -.015 .022 57 2165 ---- ---- .010A .010A .008 -.016 .024 27 2170 ---- ---- .012A .012A .008 -.018 .026 1 23 2175 .026 .026 .011A .011A .008 -.020 2 .028 20 163 2180 ---- ---- .010A .010A .009 -.021 .030 28 2185 ---- ---- .011A .011A .009 -.024 .033 62 2190 .008 .008 .008 .008 .010 -.026 2 .036 15 2195 ---- ---- .011A .011A .010 -.029 .039 22 2200 .037 .037 .010 .010 .011 -.031 20 .042 170 595 2205 ---- ---- .012A .012A .011 -.035 .046 26 2210 ---- ---- .012A .012A .012 -.038 .050 19 2215 ---- ---- .012A .012A .012 -.043 .055 82 2220 .027 .027 .013A .013A .013 -.047 5 .060 38 2225 .057 .057 .013A .013A .014 -.052 2 .066 34 69 2230 .020 .020 .014A .025B .014 -.058 5 .072 8 2235 ---- ---- .014A .014A .015 -.064 .079 21 2240 ---- ---- .015A .015A .016 -.071 .087 1 30 2245 ---- ---- .016A .016A .017 -.078 .095 3 24 2250 .042 .042 .014 .014 .018 -.086 16 .104 325 437 2255 .053 .053 .017A .017A .019 -.095 1 .114 8 2260 .058 .058 .018A .018A .021 -.104 12 .125 32 2265 .042 .042 .019A .019A .022 -.115 7 .137 78 2270 ---- ---- .020A .020A .024 -.126 7 .150 1 14 2275 ---- ---- .021A .021A .025 -.139 13 .164 29 64 2280 ---- .181B .023A .023A .027 -.152 .179 30 2285 ---- .199B .024A .024A .030 -.165 .195 9 2290 .156 .218B .026A .026A .032 -.181 10 .213 1 20 2295 .263 .263 .028A .028A .035 -.196 4 .231 4 5 2300 .090 .260B .027 .028B .038 -.213 60 .251 175 530 2305 .312 .312 .033A .033A .041 -.231 16 .272 15 2310 .033 .033 .033 .034B .045 -.250 10 .295 24 2315 .109 .319B .039A .039A .049 -.269 7 .318 1 10 2320 .125 .350B .039 .041B .054 -.289 4 .343 2 10 2325 .300 .379B .044 .045B .059 -.310 155 .369 28 343 2330 .196 .409B .049A .049A .065 -.331 5 .396 9 2335 .327 .442B .054A .054A .072 -.353 7 .425 2 15 2340 .067 .474B .058A .058A .079 -.376 8 .455 26 33 2345 ---- .508B .061A .061A .087 -.399 .486 6 11 2350 .184 .543B .067 .077B .096 -.422 70 .518 9 122 2355 .145 .569B .074A .074A .105 -.447 8 .552 10 2360 .229 .244 .081 .094B .116 -.470 11 .586 4 2365 ---- ---- .089A .089A .128 -.494 .622 10 2370 .421 .421 .098A .105A .140 -.519 5 .659 15 2375 .451 .451 .107A .163B .154 -.543 146 .697 3 39 2380 .306 .306 .117A .117A .168 -.568 4 .736 6 2385 ---- ---- .129A .129A .184 -.591 14 .775 14 2390 .347 .347 .140A .152A .201 -.614 3 .815 4 14 2395 .395 .395 .153A .166A .219 -.637 25 .856 6 2400 .898 .898 .167 .192 .238 -.660 51 .898 3 47 2405 .417 .417 .182A .527B .258 -.682 8 .940 5 2410 .470 .488 .199A .199A .279 -.704 6 .983 102 2415 .505 .505 .216A .444B .302 -.724 6 1.026 2 15 2420 .520 .537 .234A .234A .325 -.744 16 1.069 14 2425 .575 .575 .255A .255A .350 -.764 8 1.114 2 21 2430 .383 .388 .275A .321B .376 -.782 13 1.158 3 8 2435 .499 .499 .297A .548B .403 -.801 4 1.204 1 2440 .658 .658 .321A .365 .431 -.818 10 1.249 1 2445 .526 .526 .345A .539B .460 -.835 3 1.295 3 2450 .667 .667 .372A .372A .491 -.850 10 1.341 14 2455 .406 .406 .398A .456B .522 -.866 7 1.388 3 2460 .621 .627 .426A .643B .555 -.880 5 1.435 6 2465 .657 .657 .455A .455A .589 -.893 2 1.482 2470 ---- ---- .486A .486A .623 -.907 1.530 3 2475 .654 .654 .517A .517A .659 -.919 6 1.578 4 2480 ---- ---- .551A .551A .696 -.929 1.625 2485 ---- ---- .585A .585A .733 -.941 1.674 4 2490 ---- ---- .620A .620A .772 -.950 1.722 4 2495 ---- ---- .655A .655A .811 -.959 1.770 2500 1.208 1.208 .695A .754A .851 -.968 9 1.819 33 2505 ---- ---- .791A .791A .892 -.975 1.867 2510 ---- ---- .831A .831A .934 -.982 1.916 2515 ---- ---- .871A .871A .976 -.989 1.965 1 2520 ---- ---- .910A .910A 1.019 -.995 2.014 2525 .913 .913 .889A .889A 1.062 -1.001 1 2.063 3 8 2530 ---- ---- .990A .990A 1.106 -1.006 2.112 2535 ---- ---- 1.032A 1.032A 1.150 -1.011 2.161 2540 ---- ---- 1.073A 1.073A 1.195 -1.015 2.210 2545 ---- ---- 1.116A 1.116A 1.240 -1.019 2.259 2550 ---- ---- 1.100A 1.100A 1.286 -1.023 2.309 6 1 2555 ---- ---- 1.202A 1.202A 1.332 -1.026 2.358 2560 ---- ---- 1.246A 1.246A 1.378 -1.029 2.407 2565 ---- ---- 1.290A 1.290A 1.424 -1.033 2.457 2570 ---- ---- 1.335A 1.335A 1.471 -1.035 2.506 2575 ---- ---- 1.325A 1.325A 1.518 -1.038 2.556 1 2580 ---- ---- ---- ---- 1.565 -1.041 2.606 2585 ---- ---- ---- ---- 1.612 -1.043 2.655 2590 ---- ---- ---- ---- 1.660 -1.045 2.705 2595 ---- ---- ---- ---- 1.708 -1.046 2.754 2600 ---- ---- 1.557A 1.557A 1.756 -1.048 2.804 7 2605 ---- ---- ---- ---- 1.804 -1.050 2.854 2610 ---- ---- ---- ---- 1.852 -1.052 2.904 2615 ---- ---- ---- ---- 1.900 -1.053 2.953 2625 ---- ---- 1.795A 1.795A 1.997 -1.056 3.053 4 2650 ---- ---- ---- ---- 2.241 -1.061 3.302 4 2675 ---- ---- ---- ---- 2.487 -1.065 3.552 18 2700 ---- ---- ---- ---- 2.735 -1.066 3.801 4 2725 ---- ---- ---- ---- 2.983 -1.068 4.051 4 2750 ---- ---- ---- ---- 3.231 -1.070 4.301 1 2775 ---- ---- ---- ---- 3.480 -1.071 4.551 1 2800 ---- ---- ---- ---- 3.730 -1.071 4.801 3 2825 ---- ---- ---- ---- 3.979 -1.072 5.051 2850 ---- ---- ---- ---- 4.229 -1.072 5.301 1 2875 ---- ---- ---- ---- 4.479 -1.072 5.551 1 2900 ---- ---- ---- ---- 4.729 -1.072 5.801 3 2925 ---- ---- ---- ---- 4.979 -1.072 6.051 1 2950 ---- ---- ---- ---- 5.229 -1.072 6.301 2975 ---- ---- ---- ---- 5.479 -1.072 6.551 1 3000 ---- ---- ---- ---- 5.729 -1.072 6.801 3025 ---- ---- ---- ---- 5.979 -1.072 7.051 1 3050 ---- ---- ---- ---- 6.229 -1.072 7.301 3075 ---- ---- ---- ---- 6.479 -1.072 7.551 3100 ---- ---- ---- ---- 6.729 -1.072 7.801 1 3125 ---- ---- ---- ---- 6.979 -1.072 8.051 3150 ---- ---- ---- ---- 7.229 -1.072 8.301 3175 ---- ---- ---- ---- 7.479 -1.072 8.551 3200 ---- ---- ---- ---- 7.729 -1.072 8.801 3225 ---- ---- ---- ---- 7.979 -1.072 9.051 3250 ---- ---- ---- ---- 8.229 -1.072 9.301 3275 ---- ---- ---- ---- 8.479 -1.072 9.551 3300 ---- ---- ---- ---- 8.729 -1.072 9.801 3325 ---- ---- ---- ---- 8.979 -1.072 10.051 3350 ---- ---- ---- ---- 9.229 -1.072 10.301 3375 ---- ---- ---- ---- 9.479 -1.072 10.551 3400 ---- ---- ---- ---- 9.729 -1.072 10.801 3425 ---- ---- ---- ---- 9.979 -1.072 11.051 3500 ---- ---- ---- ---- 10.729 -1.072 11.801 3600 ---- ---- ---- ---- 11.729 -1.072 12.801 3700 ---- ---- ---- ---- 12.729 -1.072 13.801 3800 ---- ---- ---- ---- 13.729 -1.072 14.801 3900 ---- ---- ---- ---- 14.729 -1.072 15.801 4000 ---- ---- ---- ---- 15.729 -1.072 16.801 4200 ---- ---- ---- ---- 17.729 -1.072 18.801 4500 ---- ---- ---- ---- 20.729 -1.072 21.801 5000 ---- ---- ---- ---- 25.729 -1.072 26.801 6000 ---- ---- ---- ---- 35.729 -1.072 36.801 7000 ---- ---- ---- ---- 45.729 -1.072 46.801 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 UNCH .002 3 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .003 UNCH .003 1175 ---- ---- ---- ---- .003 UNCH .003 1200 ---- ---- ---- ---- .003 UNCH .003 4 1225 ---- ---- ---- ---- .004 UNCH .004 1 1250 ---- ---- ---- ---- .004 UNCH .004 3 1275 ---- ---- ---- ---- .004 UNCH .004 6 1300 ---- ---- ---- ---- .005 UNCH .005 9 1325 ---- ---- ---- ---- .005 UNCH .005 2 1350 ---- ---- ---- ---- .005 -.001 .006 26 1375 ---- ---- ---- ---- .006 UNCH .006 4 1400 ---- ---- ---- ---- .006 -.001 .007 11 1425 ---- ---- ---- ---- .006 -.001 .007 16 1450 ---- ---- ---- ---- .007 -.001 .008 5 1475 ---- ---- ---- ---- .007 -.002 .009 2 1500 ---- ---- .007A .007A .008 -.001 1 .009 3 63 1525 ---- ---- ---- ---- .008 -.002 .010 3 1550 ---- ---- ---- ---- .008 -.003 .011 147 1575 ---- ---- ---- ---- .009 -.003 .012 71 1600 .011 .011 .011 .011 .009 -.003 42 .012 223 1625 ---- ---- ---- ---- .010 -.003 .013 11 1650 ---- ---- .013A .013A .010 -.005 .015 3 98 1675 ---- ---- .015A .015A .011 -.005 .016 26 1700 ---- ---- .016A .016A .012 -.005 1 .017 1 193 1725 ---- ---- .017A .017A .013 -.005 .018 40 1730 ---- ---- .017A .017A .013 -.006 .019 108 1735 ---- ---- .018A .018A .013 -.006 .019 12 1740 ---- ---- .018A .018A .014 -.005 .019 2 1745 ---- ---- .018A .018A .014 -.006 .020 1750 .011 .011 .011 .011 .014 -.006 1 .020 154 1755 ---- ---- .018A .018A .014 -.007 .021 23 1760 ---- ---- .019A .019A .015 -.006 .021 2 1765 ---- ---- .019A .019A .015 -.006 .021 5 1770 ---- ---- .019A .019A .015 -.007 .022 11 1775 ---- ---- .019A .019A .015 -.007 .022 5 1780 ---- ---- .020A .020A .016 -.007 .023 1785 ---- ---- .020A .020A .016 -.007 .023 11 1790 ---- ---- .020A .020A .016 -.008 .024 2 1795 ---- ---- .020A .020A .017 -.007 .024 11 1800 ---- ---- .017A .017A .017 -.008 25 .025 248 1805 ---- ---- .021A .021A .017 -.008 .025 1810 ---- ---- .021A .021A .018 -.008 .026 1815 ---- ---- .022A .022A .018 -.008 .026 1820 ---- ---- .022A .022A .019 -.008 .027 10 1825 ---- ---- .018A .018A .019 -.008 .027 54 1830 ---- ---- .023A .023A .019 -.009 .028 5 1835 ---- ---- .023A .023A .020 -.009 .029 1840 ---- ---- .023A .023A .020 -.009 .029 2 1845 ---- ---- .024A .024A .021 -.009 .030 19 1850 ---- ---- .020A .020A .021 -.010 .031 65 1855 ---- ---- .024A .024A .021 -.011 .032 3 1860 ---- ---- .025A .025A .022 -.011 .033 1 1865 ---- ---- .025A .025A .022 -.012 .034 20 1870 ---- ---- .026A .026A .023 -.011 .034 9 1875 ---- ---- .026A .026A .023 -.012 .035 11 1880 ---- ---- .027A .027A .024 -.012 .036 1 1885 ---- ---- .027A .027A .024 -.013 .037 2 1890 ---- ---- .028A .028A .025 -.013 .038 21 1895 ---- ---- .028A .028A .025 -.015 .040 4 1900 .032 .032 .028A .028A .026 -.015 4 .041 4 125 1905 ---- ---- .029A .029A .026 -.016 .042 10 1910 ---- ---- .030A .030A .027 -.016 .043 20 1915 ---- ---- .030A .030A .028 -.016 .044 1 1920 ---- ---- .031A .031A .028 -.018 .046 11 1925 ---- ---- .031A .031A .029 -.018 .047 4 1930 ---- ---- .032A .032A .029 -.020 .049 4 1935 ---- ---- .033A .033A .030 -.020 .050 1 1940 ---- ---- .033A .033A .031 -.021 .052 11 1945 .043 .043 .032 .032 .032 -.022 11 .054 3 1950 ---- ---- .035A .035A .032 -.023 .055 40 1955 ---- ---- .036A .036A .033 -.024 .057 1960 ---- ---- .036A .036A .034 -.025 1 .059 11 1965 ---- ---- .037A .037A .035 -.026 .061 2 1970 ---- ---- .038A .038A .036 -.027 .063 2 1975 ---- ---- .039A .039A .037 -.028 .065 12 1980 ---- ---- .040A .040A .038 -.029 .067 13 1985 ---- ---- .041A .041A .039 -.030 .069 1 7 1990 ---- ---- .042A .042A .040 -.032 .072 5 1995 ---- ---- .043A .043A .041 -.033 .074 2 2000 .070 .070 .044A .044A .043 -.034 9 .077 4 313 2005 ---- ---- .045A .045A .044 -.035 .079 2 2010 ---- ---- .046A .046A .046 -.036 .082 1 2015 ---- ---- .048A .048A .047 -.038 .085 7 2020 ---- ---- .049A .049A .049 -.039 .088 2025 ---- ---- .050A .050A .050 -.042 2 .092 9 2030 .054 .054 .052A .052A .052 -.043 1 .095 7 2035 ---- ---- .053A .053A .054 -.045 .099 5 2040 ---- ---- .055A .055A .056 -.047 .103 9 2045 ---- ---- .056A .056A .058 -.049 .107 12 2050 ---- ---- .058A .058A .060 -.051 .111 1 26 2055 ---- ---- .060A .060A .062 -.053 .115 3 2060 ---- ---- .062A .062A .064 -.056 .120 2 2065 .107 .107 .064A .064A .066 -.059 13 .125 5 2070 .107 .107 .066A .066A .069 -.061 6 .130 16 2075 .114 .114 .068A .068A .071 -.064 15 .135 1 16 2080 .094 .094 .070A .070A .074 -.066 1 .140 18 2085 ---- ---- .072A .072A .076 -.069 .145 1 2090 .128 .128 .074A .074A .079 -.072 9 .151 9 2095 ---- ---- .077A .077A .082 -.075 .157 13 2100 .157 .157 .079A .079A .085 -.078 41 .163 3 409 2105 ---- ---- .082A .082A .088 -.081 .169 103 2110 ---- ---- .085A .085A .091 -.085 .176 11 2115 .107 .107 .088A .088A .095 -.088 1 .183 17 2120 ---- ---- .091A .091A .098 -.092 .190 34 2125 ---- ---- .094A .094A .102 -.095 .197 1 432 2130 .119 .119 .098A .098A .106 -.099 2 .205 3 18 2135 .123 .123 .102A .102A .110 -.103 21 .213 18 2140 ---- ---- .105A .105A .114 -.107 1 .221 11 26 2145 ---- ---- .109A .109A .119 -.111 2 .230 21 2150 .136 .136 .113A .139B .123 -.116 8 .239 2 131 2155 ---- ---- .117A .117A .128 -.121 .249 62 2160 ---- ---- .122A .122A .133 -.125 .258 3 2165 ---- ---- .126A .126A .138 -.131 1 .269 4 2170 ---- ---- .131A .131A .144 -.135 .279 9 2175 .150 .150 .136A .136A .149 -.141 4 .290 175 2180 ---- ---- .141A .141A .155 -.147 1 .302 3 2185 .174 .174 .146A .146A .161 -.153 11 .314 16 2190 ---- ---- .152A .152A .168 -.158 2 .326 1 30 2195 ---- ---- .157A .157A .174 -.165 1 .339 9 2200 .203 .370B .162 .165 .181 -.171 15 .352 10 258 2205 .215 .367B .168A .168A .188 -.178 1 .366 2210 .410 .410 .175A .175A .196 -.184 7 .380 18 2215 .269 .398B .181A .276B .204 -.191 2 .395 3 3 2220 .259 .415B .188A .239B .212 -.198 7 .410 2 5 2225 .248 .431B .195A .195A .220 -.206 25 .426 1 133 2230 .203 .449B .202A .208B .229 -.213 1 .442 6 2235 .277 .467B .210A .324B .238 -.221 6 .459 24 2240 .287 .485B .218A .334B .247 -.230 6 .477 4 10 2245 .299 .504B .226A .291B .257 -.238 12 .495 13 2250 .347 .524B .227 .244B .267 -.246 42 .513 11 59 2255 .283 .544B .244A .299B .277 -.255 7 .532 12 2260 ---- .565B .253A .253A .288 -.264 2 .552 12 2265 ---- .586B .263A .263A .300 -.272 .572 4 27 2270 .275 .608B .273A .285B .311 -.282 1 .593 19 2275 .327 .630B .283A .348B .323 -.291 20 .614 1 15 2280 .413 .653B .294A .451B .336 -.300 6 .636 35 35 2285 .365 .676B .305A .305A .349 -.310 17 .659 1 16 2290 ---- .700B .317A .317A .362 -.320 7 .682 29 2295 ---- .727B .330A .330A .376 -.329 .705 2 11 2300 .670 .743B .342A .342A .390 -.339 80 .729 28 262 2305 ---- .759B .354A .354A .405 -.349 .754 1 2310 ---- .786B .368A .368A .420 -.359 .779 12 13 2315 ---- .812B .381A .381A .436 -.369 1 .805 3 5 2320 .530 .839B .396A .396A .452 -.379 2 .831 3 12 2325 .547 .867B .410A .410A .469 -.389 35 .858 3 107 2330 ---- .894B .425A .425A .486 -.399 1 .885 10 2335 ---- .922B .442A .442A .504 -.409 1 .913 13 2340 ---- .954B .457A .457A .522 -.419 7 .941 1 20 2345 ---- .985B .473A .473A .540 -.430 .970 30 2350 .695 1.017B .491A .741B .560 -.439 13 .999 2 44 2355 ---- 1.049B .508A .508A .579 -.450 1 1.029 1 2360 ---- 1.081B .526A .526A .599 -.460 1.059 6 2365 ---- 1.114B .545A .545A .620 -.470 3 1.090 2370 .581 1.146B .564A .581 .641 -.480 1 1.121 4 2375 .824 1.179B .583A .583A .663 -.490 5 1.153 1 27 2380 ---- 1.212B .603A .603A .685 -.500 2 1.185 3 3 2385 ---- 1.246B .623A .623A .708 -.509 1.217 2 2390 ---- 1.280B .644A .644A .731 -.520 1.251 3 2395 ---- 1.315B .666A .666A .754 -.530 10 1.284 55 2400 .960 1.350B .688A .717B .778 -.540 50 1.318 84 2405 ---- 1.385B .710A .710A .803 -.550 1.353 5 2410 .931 1.421B .733A .876B .828 -.560 56 1.388 4 5 2415 .827 1.457B .757A .867B .853 -.570 15 1.423 1 2420 .999 1.494B .780A .780A .879 -.580 20 1.459 9 2425 1.031 1.529B .805A .805A .905 -.590 43 1.495 1 3 2430 1.021 1.534B .830A .950B .932 -.600 7 1.532 2 2435 1.083 1.083 .855A .879A .959 -.610 20 1.569 3 2440 1.113 1.113 .881A .881A .987 -.619 8 1.606 2445 ---- ---- .907A .907A 1.015 -.629 1.644 8 2450 1.236 1.250 .937A .937A 1.044 -.638 13 1.682 11 2455 1.046 1.046 .964A 1.094B 1.073 -.648 4 1.721 2460 1.085 1.085 .993A .993A 1.103 -.657 3 1.760 2 2465 ---- ---- 1.021A 1.021A 1.133 -.666 1.799 4 2470 ---- ---- 1.050A 1.050A 1.163 -.676 1.839 2475 1.350 1.350 1.079A 1.079A 1.194 -.684 10 1.878 11 2480 ---- ---- 1.109A 1.109A 1.226 -.693 1.919 1 2485 1.284 1.284 1.138A 1.138A 1.258 -.701 1 1.959 2490 ---- ---- 1.169A 1.169A 1.290 -.710 2.000 2495 ---- ---- 1.199A 1.199A 1.322 -.719 2.041 2500 1.528 1.528 1.231A 1.231A 1.356 -.727 10 2.083 4 2505 ---- ---- 1.262A 1.262A 1.389 -.735 2.124 2510 ---- ---- 1.294A 1.294A 1.423 -.743 2.166 2515 1.504 1.504 1.326A 1.521B 1.457 -.752 7 2.209 2520 1.539 1.539 1.359A 1.551B 1.492 -.759 7 2.251 2525 1.703 1.703 1.392A 1.553B 1.527 -.767 9 2.294 7 2530 ---- ---- 1.426A 1.426A 1.562 -.775 2.337 2535 1.619 1.619 1.459A 1.628B 1.598 -.782 5 2.380 2540 ---- ---- 1.493A 1.493A 1.634 -.789 2.423 4 2545 1.684 1.684 1.529A 1.529A 1.670 -.797 4 2.467 2550 1.894 1.894 1.563A 2.076B 1.707 -.804 1 2.511 4 2555 ---- ---- 1.600A 1.600A 1.744 -.811 2.555 2560 ---- ---- 1.635A 1.635A 1.782 -.817 2.599 4 2565 ---- ---- 1.671A 1.671A 1.819 -.824 2.643 2570 ---- ---- 1.708A 1.708A 1.857 -.830 2.687 2575 ---- ---- 1.743A 1.743A 1.896 -.836 2.732 1 5 2580 ---- ---- 1.782A 1.782A 1.934 -.843 2.777 2585 ---- ---- 1.820A 1.820A 1.973 -.849 2.822 2590 ---- ---- 1.925A 1.925A 2.013 -.854 2.867 2595 ---- ---- 1.963A 1.963A 2.052 -.860 2.912 2600 ---- ---- 1.939A 1.939A 2.092 -.866 2.958 1 4 2605 ---- ---- 2.040A 2.040A 2.132 -.871 3.003 2610 ---- ---- 2.079A 2.079A 2.172 -.877 3.049 2615 ---- ---- 2.118A 2.118A 2.213 -.882 3.095 2625 ---- ---- 2.135A 2.135A 2.295 -.892 3.187 2 2650 ---- ---- 2.339A 2.339A 2.504 -.914 3.418 1 2675 ---- ---- 2.548A 2.548A 2.719 -.933 3.652 2 2700 ---- ---- 2.763A 2.763A 2.939 -.950 3.889 1 2725 3.421 3.421 2.982A 2.982A 3.163 -.964 2 4.127 1 2750 ---- ---- 3.205A 3.205A 3.390 -.976 4.366 5 2775 ---- ---- 3.432A 3.432A 3.620 -.988 4.608 2800 ---- ---- 3.661A 3.661A 3.852 -.998 4.850 2825 ---- ---- 3.895A 3.895A 4.087 -1.007 5.094 2 2850 ---- ---- 4.130A 4.130A 4.323 -1.015 5.338 2 2875 ---- ---- 4.367A 4.367A 4.562 -1.022 5.584 1 2900 ---- ---- 4.605A 4.605A 4.801 -1.028 5.829 2925 ---- ---- 4.845A 4.845A 5.042 -1.033 6.075 3 2950 ---- ---- 5.085A 5.085A 5.284 -1.038 6.322 2975 ---- ---- 5.327A 5.327A 5.527 -1.042 6.569 3000 ---- ---- 5.570A 5.570A 5.771 -1.045 6.816 1 3025 ---- ---- 5.814A 5.814A 6.016 -1.047 7.063 3050 ---- ---- ---- ---- 6.261 -1.050 7.311 3075 ---- ---- ---- ---- 6.507 -1.052 7.559 3100 ---- ---- ---- ---- 6.754 -1.054 7.808 3125 ---- ---- ---- ---- 7.000 -1.057 8.057 4 3150 ---- ---- ---- ---- 7.248 -1.057 8.305 3175 ---- ---- ---- ---- 7.495 -1.059 8.554 3200 ---- ---- ---- ---- 7.743 -1.061 8.804 2 3225 ---- ---- ---- ---- 7.991 -1.062 9.053 3250 ---- ---- ---- ---- 8.239 -1.063 9.302 3275 ---- ---- ---- ---- 8.488 -1.064 9.552 3300 ---- ---- ---- ---- 8.736 -1.066 9.802 3325 ---- ---- ---- ---- 8.985 -1.066 10.051 3350 ---- ---- ---- ---- 9.234 -1.067 10.301 3375 ---- ---- ---- ---- 9.483 -1.068 10.551 3400 ---- ---- ---- ---- 9.732 -1.069 10.801 2 3425 ---- ---- ---- ---- 9.981 -1.070 11.051 3500 ---- ---- ---- ---- 10.730 -1.071 11.801 3600 ---- ---- ---- ---- 11.729 -1.072 12.801 3800 ---- ---- ---- ---- 13.729 -1.072 14.801 4000 ---- ---- ---- ---- 15.729 -1.072 16.801 4500 ---- ---- ---- ---- 20.729 -1.072 21.801 5000 ---- ---- ---- ---- 25.729 -1.072 26.801 5500 ---- ---- ---- ---- 30.729 -1.072 31.801 6000 ---- ---- ---- ---- 35.729 -1.072 36.801 6500 ---- ---- ---- ---- 40.729 -1.072 41.801 7000 ---- ---- ---- ---- 45.729 -1.072 46.801 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .003 -.001 .004 10000 ---- ---- ---- ---- 75.729 -1.072 76.801 1025 ---- ---- ---- ---- .003 -.001 .004 1050 ---- ---- ---- ---- .004 UNCH .004 1075 ---- ---- ---- ---- .004 -.001 .005 1100 ---- ---- ---- ---- .005 -.001 .006 21 1125 ---- ---- ---- ---- .006 UNCH .006 1150 ---- ---- ---- ---- .006 -.001 .007 1 1175 ---- ---- ---- ---- .007 UNCH .007 5 1200 ---- ---- ---- ---- .008 UNCH .008 19 1225 ---- ---- ---- ---- .008 -.001 .009 230 1250 ---- ---- ---- ---- .009 -.001 .010 11 1275 ---- ---- ---- ---- .010 -.001 .011 1300 ---- ---- ---- ---- .011 -.001 .012 245 1325 ---- ---- ---- ---- .012 UNCH .012 2 1350 ---- ---- ---- ---- .013 -.001 .014 3 9 1375 ---- ---- ---- ---- .014 -.001 .015 5 1400 ---- ---- ---- ---- .015 -.001 .016 6 220 1425 ---- ---- ---- ---- .016 -.001 .017 3 6 1450 ---- ---- ---- ---- .017 -.001 .018 92 1475 ---- ---- ---- ---- .018 -.002 .020 5 1500 ---- ---- .020A .020A .019 -.002 .021 369 1525 ---- ---- .022A .022A .020 -.003 .023 1 12 1550 ---- ---- .023A .023A .022 -.003 .025 259 1575 ---- ---- .024A .024A .023 -.004 .027 10 1600 ---- ---- .026A .026A .024 -.005 .029 39 1625 ---- ---- .027A .027A .026 -.006 .032 5 167 1650 ---- ---- .029A .029A .027 -.008 .035 1 65 1675 ---- ---- .032A .032A .029 -.009 .038 1 16 1700 ---- ---- .034A .034A .031 -.011 .042 2 401 1725 ---- ---- .037A .037A .034 -.012 .046 36 1750 .042 .042 .040A .040A .037 -.014 1 .051 135 1775 ---- ---- .044A .044A .041 -.016 .057 4 1800 ---- ---- .048A .048A .045 -.019 .064 747 1825 .049 .049 .049 .049 .050 -.022 1 .072 57 1850 .064 .064 .058A .058A .055 -.026 1 .081 48 1875 ---- ---- .064A .064A .062 -.030 .092 327 1900 .079 .079 .071A .071A .070 -.035 1 .105 4 141 1910 ---- ---- .074A .074A .074 -.037 .111 1915 ---- ---- .076A .076A .076 -.038 .114 1920 ---- ---- .078A .078A .078 -.039 .117 1925 ---- ---- .080A .080A .080 -.040 .120 51 1930 ---- ---- .081A .081A .082 -.042 .124 1935 ---- ---- .083A .083A .084 -.043 .127 1 1940 .096 .096 .085A .085A .086 -.045 11 .131 1945 ---- ---- .087A .087A .088 -.046 .134 1950 ---- ---- .088A .088A .091 -.047 .138 454 1955 ---- ---- .092A .092A .093 -.049 .142 1 17 1960 ---- ---- .094A .094A .095 -.051 .146 18 1965 ---- ---- .096A .096A .098 -.052 .150 1970 .112 .112 .099A .099A .101 -.054 10 .155 10 1975 ---- ---- .100A .100A .103 -.056 .159 34 1980 ---- ---- .104A .104A .106 -.058 .164 1 1985 ---- ---- .106A .106A .109 -.060 .169 1990 ---- ---- .109A .109A .112 -.062 .174 3 1995 ---- ---- .112A .112A .115 -.064 .179 2000 .150 .150 .110 .115 .119 -.065 25 .184 2 482 2005 ---- ---- .118A .118A .122 -.067 .189 2010 ---- ---- .121A .121A .125 -.070 .195 2015 ---- ---- .124A .124A .129 -.072 .201 2020 ---- ---- .127A .127A .132 -.075 .207 2025 ---- ---- .130A .130A .136 -.077 .213 32 2030 ---- ---- .134A .134A .140 -.080 .220 2035 ---- ---- .138A .138A .144 -.082 .226 2040 ---- ---- .141A .141A .148 -.085 .233 2045 ---- ---- .145A .145A .153 -.087 .240 2050 ---- ---- .148A .148A .157 -.090 1 .247 16 2055 ---- ---- .153A .153A .161 -.094 .255 2060 ---- ---- .157A .157A .166 -.096 .262 2065 ---- ---- .162A .162A .171 -.099 .270 154 2070 ---- ---- .166A .166A .176 -.103 .279 2075 ---- ---- .170A .170A .181 -.106 2 .287 161 2080 ---- ---- .175A .175A .186 -.110 .296 2085 ---- ---- .180A .180A .192 -.113 .305 6 2090 ---- ---- .185A .185A .197 -.117 .314 2095 ---- ---- .190A .190A .203 -.120 .323 3 2100 .315 .315 .195A .195A .209 -.124 137 .333 4 284 2105 ---- ---- .201A .201A .215 -.128 .343 2110 .233 .233 .207A .207A .221 -.133 10 .354 2115 .243 .243 .213A .213A .228 -.136 8 .364 2120 .250 .250 .219A .219A .235 -.140 8 .375 2125 ---- ---- .225A .225A .242 -.145 .387 9 2130 ---- ---- .232A .232A .249 -.149 .398 2135 ---- ---- .238A .238A .256 -.154 .410 2140 ---- ---- .245A .245A .264 -.159 .423 2145 ---- ---- .252A .252A .271 -.164 .435 2150 ---- ---- .259A .259A .279 -.169 .448 272 2155 ---- ---- .267A .267A .287 -.175 .462 66 2160 ---- ---- .275A .275A .296 -.179 .475 5 2165 ---- ---- .283A .283A .305 -.184 .489 5 2170 ---- ---- .291A .291A .314 -.190 .504 2175 .368 .368 .299A .299A .323 -.196 52 .519 115 2180 ---- ---- .308A .308A .332 -.202 .534 2185 ---- ---- .317A .317A .342 -.207 .549 2190 ---- ---- .326A .326A .352 -.213 .565 1 2195 ---- ---- .335A .335A .362 -.220 .582 2200 .395 .599B .345A .345A .373 -.225 219 .598 3 216 2205 ---- .617B .355A .355A .384 -.232 .616 2210 ---- .635B .365A .365A .395 -.238 .633 2215 ---- .654B .375A .375A .407 -.244 .651 4 2220 ---- .673B .386A .386A .419 -.250 .669 1 2225 ---- .693B .397A .397A .431 -.257 .688 3 2230 ---- .713B .408A .408A .443 -.265 .708 2235 ---- .734B .420A .420A .456 -.271 .727 2240 ---- .755B .432A .432A .469 -.278 .747 2245 ---- .776B .444A .444A .483 -.285 .768 2250 .732 .798B .457A .733B .497 -.292 10 .789 12 2255 ---- .821B .470A .470A .511 -.299 .810 2260 ---- .843B .483A .483A .525 -.307 .832 2265 .536 .866B .496A .573B .540 -.314 4 .854 6 2270 ---- .890B .510A .510A .555 -.322 .877 2275 .560 .914B .524A .524A .571 -.329 1 .900 103 2280 ---- .938B .539A .539A .587 -.336 .923 1 2285 ---- .963B .554A .554A .603 -.344 .947 2290 ---- .988B .569A .569A .620 -.351 .971 4 2295 ---- 1.014B .585A .585A .637 -.359 .996 2300 .760 1.033B .601A .601A .654 -.367 52 1.021 82 2305 ---- ---- .617A .617A .672 -.374 1.046 1 2310 ---- ---- .634A .634A .690 -.382 1.072 4 2315 ---- ---- .653A .653A .709 -.390 1.099 2320 .850 .850 .671A .671A .728 -.397 6 1.125 12 2325 ---- ---- .689A .689A .747 -.405 5 1.152 7 2330 ---- ---- .707A .707A .767 -.413 1.180 6 2335 1.180 1.206B .726A .726A .787 -.421 1 1.208 2 1 2340 ---- 1.237B .745A .745A .807 -.429 1.236 2345 ---- 1.268B .764A .764A .828 -.437 1.265 2350 ---- 1.299B .784A .784A .849 -.445 1.294 14 2355 ---- 1.329B .804A .804A .871 -.453 1.324 2360 ---- 1.361B .825A .825A .893 -.460 1.353 2365 ---- 1.393B .846A .846A .915 -.469 1.384 2370 ---- 1.424B .868A .868A .938 -.476 1.414 2375 .981 1.458B .889A .889A .961 -.484 10 1.445 1 2380 .971 1.491B .912A 1.029B .984 -.493 1 1.477 1 2385 ---- 1.524B .934A .934A 1.008 -.500 1.508 2390 1.030 1.557B .957A .957A 1.033 -.508 1 1.541 2395 ---- 1.590B .980A .980A 1.057 -.516 1.573 2 2400 1.077 1.623B 1.000 1.030B 1.082 -.524 2 1.606 4 16 2405 ---- 1.657B 1.028A 1.028A 1.108 -.531 1.639 1 2410 ---- 1.692B 1.053A 1.053A 1.134 -.539 1.673 2415 ---- 1.727B 1.077A 1.077A 1.160 -.546 1.706 2420 ---- 1.761B 1.103A 1.103A 1.186 -.555 1.741 2425 ---- 1.797B 1.128A 1.128A 1.213 -.562 1.775 4 2430 ---- 1.832B 1.154A 1.154A 1.240 -.570 1.810 2435 1.310 1.868B 1.180A 1.204B 1.268 -.577 2 1.845 2440 ---- 1.904B 1.207A 1.207A 1.296 -.585 1.881 2445 ---- 1.940B 1.234A 1.234A 1.325 -.591 1.916 2450 ---- 1.977B 1.261A 1.261A 1.353 -.599 1.952 2 2455 ---- 2.013B 1.289A 1.289A 1.382 -.607 1.989 2460 ---- 2.051B 1.317A 1.317A 1.412 -.613 2.025 2465 ---- 2.088B 1.345A 1.345A 1.441 -.621 2.062 2470 ---- 2.126B 1.374A 1.374A 1.472 -.627 2.099 2475 ---- 2.164B 1.403A 1.403A 1.502 -.635 2.137 2 2480 ---- 2.191B 1.432A 1.432A 1.533 -.642 2.175 2485 ---- ---- 1.462A 1.462A 1.564 -.649 2.213 2490 ---- ---- 1.492A 1.492A 1.595 -.656 2.251 2495 ---- ---- 1.522A 1.522A 1.627 -.662 2.289 2500 1.585 1.585 1.553A 1.584B 1.659 -.669 2 2.328 5 2505 1.654 1.700 1.584A 1.584A 1.691 -.676 24 2.367 4 2510 ---- ---- 1.615A 1.615A 1.724 -.682 2.406 2515 1.788 1.788 1.646A 1.646A 1.757 -.689 2 2.446 2520 ---- ---- 1.678A 1.678A 1.790 -.696 2.486 2525 ---- ---- 1.710A 1.710A 1.824 -.701 2.525 2530 1.866 1.866 1.743A 1.743A 1.857 -.709 4 2.566 2535 ---- ---- 1.775A 1.775A 1.892 -.714 2.606 2540 ---- ---- 1.809A 1.809A 1.926 -.720 2.646 2545 ---- ---- 1.842A 1.842A 1.961 -.726 2.687 2550 2.159 2.159 1.874A 1.874A 1.996 -.732 8 2.728 1 2555 ---- ---- 1.908A 1.908A 2.031 -.738 2.769 2560 ---- ---- 1.941A 1.941A 2.066 -.745 2.811 2565 2.270 2.270 1.975A 1.975A 2.102 -.750 8 2.852 2570 ---- ---- 2.016A 2.016A 2.138 -.756 2.894 2575 ---- ---- 2.047A 2.047A 2.174 -.762 2.936 2580 ---- ---- 2.080A 2.080A 2.211 -.767 2.978 2585 ---- ---- 2.122A 2.122A 2.248 -.772 3.020 2590 ---- ---- 2.152A 2.152A 2.285 -.777 3.062 2595 2.331 2.331 2.188A 2.401B 2.322 -.783 7 3.105 2600 2.315 2.315 2.226A 2.441B 2.360 -.788 2 3.148 7 2605 ---- ---- 2.267A 2.267A 2.398 -.793 3.191 2610 ---- ---- 2.304A 2.304A 2.436 -.798 3.234 2615 ---- ---- 2.341A 2.341A 2.474 -.803 3.277 2625 ---- ---- 2.411A 2.411A 2.551 -.812 3.363 2650 ---- ---- 2.602A 2.602A 2.748 -.835 3.583 5 2675 ---- ---- 2.799A 2.799A 2.949 -.856 3.805 2700 ---- ---- 3.000A 3.000A 3.155 -.875 4.030 15 2725 ---- ---- 3.206A 3.206A 3.366 -.891 4.257 1 2750 ---- ---- 3.416A 3.416A 3.580 -.907 4.487 2 2775 ---- ---- 3.630A 3.630A 3.797 -.921 4.718 2800 ---- ---- 3.849A 3.849A 4.018 -.934 4.952 2 2825 ---- ---- 4.069A 4.069A 4.241 -.945 5.186 4 2850 ---- ---- 4.291A 4.291A 4.467 -.956 5.423 2 2875 ---- ---- 4.516A 4.516A 4.695 -.965 5.660 9 2900 ---- ---- 4.744A 4.744A 4.925 -.974 5.899 1 2925 ---- ---- 4.975A 4.975A 5.157 -.982 6.139 2 2950 ---- ---- 5.205A 5.205A 5.391 -.989 6.380 2 2975 ---- ---- 5.439A 5.439A 5.626 -.995 6.621 5 3000 ---- ---- 5.674A 5.674A 5.862 -1.002 6.864 5 3025 ---- ---- 5.910A 5.910A 6.099 -1.008 7.107 1 3050 ---- ---- 6.147A 6.147A 6.338 -1.013 7.351 1 3075 ---- ---- 6.385A 6.385A 6.577 -1.018 7.595 1 3100 ---- ---- 6.624A 6.624A 6.818 -1.022 7.840 4 3125 7.248 7.248 6.864A 6.864A 7.059 -1.026 2 8.085 1 3150 ---- ---- 7.106A 7.106A 7.301 -1.030 8.331 1 3175 ---- ---- 7.348A 7.348A 7.544 -1.033 8.577 4 3200 7.580 7.580 7.580 7.681B 7.787 -1.036 1 8.823 2 3225 7.916 7.916 7.833A 7.833A 8.031 -1.039 2 9.070 6 3250 8.160 8.160 8.077A 8.170B 8.275 -1.042 3 9.317 3 3275 ---- ---- ---- ---- 8.520 -1.045 9.565 6 3300 ---- ---- ---- ---- 8.765 -1.047 9.812 2 3325 ---- ---- ---- ---- 9.011 -1.049 10.060 1 3350 ---- ---- ---- ---- 9.257 -1.052 10.309 3375 ---- ---- ---- ---- 9.504 -1.053 10.557 1 3400 ---- ---- ---- ---- 9.751 -1.055 10.806 2 3425 ---- ---- ---- ---- 9.998 -1.056 11.054 2 3450 ---- ---- ---- ---- 10.245 -1.059 11.304 3 3475 ---- ---- ---- ---- 10.493 -1.060 11.553 1 3500 ---- ---- ---- ---- 10.741 -1.061 11.802 1 3525 ---- ---- ---- ---- 10.989 -1.063 12.052 2 3550 ---- ---- ---- ---- 11.237 -1.064 12.301 3 3575 ---- ---- ---- ---- 11.486 -1.065 12.551 1 3600 ---- ---- ---- ---- 11.734 -1.067 12.801 3625 ---- ---- ---- ---- 11.983 -1.068 13.051 2 3650 ---- ---- ---- ---- 12.232 -1.069 13.301 1 3675 ---- ---- ---- ---- 12.481 -1.070 13.551 1 3700 ---- ---- ---- ---- 12.731 -1.070 13.801 3725 ---- ---- ---- ---- 12.980 -1.071 14.051 4000 ---- ---- ---- ---- 15.729 -1.072 16.801 1 4500 ---- ---- ---- ---- 20.729 -1.072 21.801 5000 ---- ---- ---- ---- 25.729 -1.072 26.801 6000 ---- ---- ---- ---- 35.729 -1.072 36.801 7500 ---- ---- ---- ---- 50.729 -1.072 51.801 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 -.001 .002 875 ---- ---- ---- ---- .001 -.001 .002 900 ---- ---- ---- ---- .002 UNCH .002 1 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .002 -.001 .003 975 ---- ---- ---- ---- .003 UNCH .003 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .007 -.002 .009 1025 ---- ---- ---- ---- .007 -.003 .010 1050 ---- ---- ---- ---- .008 -.002 .010 1075 ---- ---- ---- ---- .008 -.003 .011 1100 ---- ---- ---- ---- .009 -.003 .012 1125 ---- ---- ---- ---- .010 -.002 .012 1150 ---- ---- ---- ---- .011 -.002 .013 1175 ---- ---- ---- ---- .011 -.003 .014 1200 ---- ---- ---- ---- .012 -.003 .015 1225 ---- ---- ---- ---- .013 -.003 .016 1250 ---- ---- ---- ---- .014 -.003 .017 1275 ---- ---- ---- ---- .015 -.003 .018 1300 ---- ---- ---- ---- .016 -.003 .019 1325 ---- ---- ---- ---- .017 -.003 .020 1350 ---- ---- ---- ---- .018 -.003 .021 1375 ---- ---- ---- ---- .019 -.004 .023 1400 ---- ---- ---- ---- .021 -.004 .025 1425 ---- ---- ---- ---- .022 -.005 .027 1450 ---- ---- .028A .028A .024 -.005 .029 1475 ---- ---- .030A .030A .026 -.005 .031 2 1500 ---- ---- .032A .032A .028 -.006 .034 10 1525 ---- ---- .035A .035A .030 -.007 .037 1550 ---- ---- .037A .037A .032 -.009 .041 21 1575 ---- ---- .040A .040A .036 -.009 .045 1600 ---- ---- .043A .043A .039 -.011 .050 6 1625 ---- ---- .047A .047A .043 -.012 .055 1 1650 ---- ---- .051A .051A .047 -.014 .061 3 1675 ---- ---- .056A .056A .052 -.016 .068 11 111 1700 ---- ---- .061A .061A .058 -.017 .075 57 1725 ---- ---- .066A .066A .064 -.020 .084 5 3 1750 ---- ---- .073A .073A .071 -.023 .094 2 1775 ---- ---- .080A .080A .079 -.026 .105 2 1800 ---- ---- .088A .088A .088 -.030 .118 1 17 1825 ---- ---- .097A .097A .098 -.034 .132 1 4 1850 ---- ---- .107A .107A .110 -.038 .148 1 19 1875 ---- ---- .118A .118A .122 -.044 .166 1 9 1900 .146 .146 .131A .131A .136 -.051 3 .187 1 12 1925 .165 .165 .146A .146A .153 -.058 7 .211 4 1950 ---- ---- .163A .163A .171 -.067 .238 16 1975 .196 .201 .183A .183A .191 -.078 13 .269 6 2000 ---- ---- .205A .205A .215 -.089 .304 18 2025 ---- ---- .230A .230A .241 -.103 .344 14 2050 ---- ---- .259A .259A .271 -.117 .388 5 2075 ---- ---- .290A .290A .305 -.134 .439 7 2100 ---- ---- .326A .326A .343 -.153 .496 20 2125 ---- ---- .366A .366A .386 -.174 .560 46 2150 ---- ---- .411A .411A .435 -.196 .631 19 2175 ---- ---- .461A .461A .489 -.221 .710 7 2200 .508 .508 .508 .521B .549 -.248 1 .797 10 2225 ---- .896B .580A .580A .616 -.276 .892 4 2250 ---- 1.003B .649A 1.002B .690 -.305 .995 8 2275 ---- 1.120B .725A .725A .772 -.335 1.107 2300 ---- 1.244B .808A .808A .861 -.367 1 1.228 7 2325 ---- ---- .902A .902A .957 -.400 1.357 3 2350 ---- ---- 1.001A 1.001A 1.062 -.432 1.494 53 2375 1.150 1.150 1.108A 1.108A 1.175 -.464 4 1.639 3 2400 ---- ---- 1.223A 1.223A 1.296 -.496 1 1.792 1 2425 ---- ---- 1.346A 1.346A 1.424 -.528 1.952 2 2450 ---- 2.121B 1.476A 1.476A 1.560 -.560 2.120 2 2475 ---- 2.299B 1.614A 1.614A 1.704 -.589 2.293 2 2500 ---- 2.482B 1.758A 1.758A 1.854 -.619 2.473 2525 ---- 2.673B 1.910A 1.910A 2.012 -.647 2.659 2550 ---- ---- 2.068A 2.068A 2.176 -.674 2.850 1 2575 ---- ---- 2.232A 2.232A 2.346 -.699 3.045 2600 ---- ---- 2.402A 2.402A 2.522 -.723 3.245 1 2625 ---- ---- 2.577A 2.577A 2.703 -.747 3.450 2650 ---- ---- 2.759A 2.759A 2.890 -.767 3.657 2675 ---- ---- 2.945A 2.945A 3.081 -.788 3.869 1 2700 ---- ---- 3.135A 3.135A 3.276 -.807 4.083 2725 ---- ---- 3.330A 3.330A 3.476 -.824 4.300 2750 ---- ---- 3.530A 3.530A 3.679 -.841 4.520 1 2775 ---- ---- 3.732A 3.732A 3.885 -.857 4.742 2800 ---- ---- 3.939A 3.939A 4.095 -.871 4.966 2825 ---- ---- 4.149A 4.149A 4.308 -.883 5.191 2 2850 ---- ---- 4.361A 4.361A 4.523 -.896 5.419 1 2875 ---- ---- 4.577A 4.577A 4.741 -.907 5.648 1 2900 ---- ---- 4.794A 4.794A 4.961 -.917 5.878 1 2925 ---- ---- 5.014A 5.014A 5.183 -.927 6.110 1 2950 ---- ---- 5.236A 5.236A 5.407 -.936 6.343 1 2975 ---- ---- 5.461A 5.461A 5.633 -.945 6.578 3000 ---- ---- 5.686A 5.686A 5.860 -.953 6.813 3025 ---- ---- 5.914A 5.914A 6.089 -.960 7.049 3050 ---- ---- 6.144A 6.144A 6.320 -.967 7.287 2 3075 ---- ---- 6.373A 6.373A 6.552 -.973 7.525 3100 ---- ---- 6.605A 6.605A 6.785 -.979 7.764 3125 ---- ---- 6.839A 6.839A 7.019 -.984 8.003 2 3150 ---- ---- 7.073A 7.073A 7.254 -.990 8.244 3175 ---- ---- 7.308A 7.308A 7.491 -.994 8.485 3200 ---- ---- 7.544A 7.544A 7.728 -.998 8.726 2 3225 ---- ---- 7.780A 7.780A 7.966 -1.002 8.968 3250 ---- ---- 8.018A 8.018A 8.205 -1.006 9.211 3275 ---- ---- 8.257A 8.257A 8.444 -1.010 9.454 3300 ---- ---- 8.496A 8.496A 8.684 -1.014 9.698 3325 ---- ---- 8.736A 8.736A 8.925 -1.017 9.942 3350 ---- ---- 8.976A 8.976A 9.166 -1.021 10.187 3375 ---- ---- 9.217A 9.217A 9.408 -1.024 10.432 3400 ---- ---- 9.459A 9.459A 9.651 -1.026 10.677 3425 ---- ---- 9.701A 9.701A 9.894 -1.029 10.923 3500 ---- ---- 10.431A 10.431A 10.625 -1.037 11.662 4000 ---- ---- ---- ---- 15.571 -1.071 16.642 5000 ---- ---- ---- ---- 25.570 -1.072 26.642 850 ---- ---- ---- ---- .003 -.002 .005 875 ---- ---- ---- ---- .004 -.002 .006 900 ---- ---- ---- ---- .004 -.002 .006 925 ---- ---- ---- ---- .005 -.002 .007 950 ---- ---- ---- ---- .005 -.003 .008 975 ---- ---- ---- ---- .006 -.002 .008 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .010 -.002 .012 10000 ---- ---- ---- ---- 75.570 -1.072 76.642 1025 ---- ---- ---- ---- .011 -.002 .013 1050 ---- ---- ---- ---- .012 -.002 .014 1075 ---- ---- ---- ---- .013 -.002 .015 1100 ---- ---- ---- ---- .014 -.002 .016 1125 ---- ---- ---- ---- .015 -.002 .017 1150 ---- ---- ---- ---- .016 -.002 .018 1175 ---- ---- ---- ---- .017 -.003 .020 1200 ---- ---- ---- ---- .018 -.003 .021 1225 ---- ---- ---- ---- .019 -.003 .022 1250 ---- ---- ---- ---- .020 -.004 .024 1275 ---- ---- ---- ---- .022 -.003 .025 1300 ---- ---- ---- ---- .023 -.004 .027 233 1325 ---- ---- ---- ---- .024 -.005 .029 1 1350 ---- ---- ---- ---- .026 -.005 .031 1375 ---- ---- ---- ---- .028 -.005 .033 1 1400 ---- ---- ---- ---- .030 -.006 .036 1 1425 ---- ---- .038A .038A .033 -.006 .039 1450 ---- ---- .041A .041A .035 -.007 .042 1475 ---- ---- .044A .044A .038 -.008 .046 1500 ---- ---- .047A .047A .042 -.008 .050 1 1000 1525 ---- ---- .051A .051A .046 -.009 .055 215 1550 ---- ---- .055A .055A .050 -.011 .061 40 1575 ---- ---- .060A .060A .055 -.012 .067 19 1600 ---- ---- .065A .065A .060 -.015 .075 2000 1625 ---- ---- .071A .071A .066 -.017 .083 13 1650 ---- ---- .077A .077A .073 -.019 .092 62 1675 ---- ---- .084A .084A .081 -.021 .102 106 1700 ---- ---- .092A .092A .089 -.025 1 .114 1002 1725 ---- ---- .100A .100A .099 -.028 .127 25 1750 ---- ---- .110A .110A .109 -.032 .141 126 1775 ---- ---- .121A .121A .121 -.036 .157 17 1800 ---- ---- .132A .132A .134 -.041 1 .175 35 1825 ---- ---- .146A .146A .148 -.047 .195 9 1850 ---- ---- .161A .161A .164 -.054 .218 8 1875 ---- ---- .177A .177A .182 -.061 .243 139 1900 ---- ---- .196A .196A .202 -.069 .271 29 1925 ---- ---- .217A .217A .224 -.078 .302 6 1950 ---- ---- .241A .241A .248 -.089 .337 6 1975 ---- ---- .266A .266A .276 -.100 .376 12 2000 .350 .350 .295A .295A .307 -.113 2 .420 1 138 2025 ---- ---- .328A .328A .341 -.127 .468 2050 ---- ---- .363A .363A .379 -.142 .521 2075 ---- ---- .403A .403A .421 -.160 .581 6 2100 ---- ---- .447A .447A .468 -.178 .646 8 2125 .539 .539 .496A .496A .520 -.198 4 .718 1 2150 ---- ---- .549A .549A .577 -.220 .797 1 35 2175 ---- ---- .609A .609A .641 -.242 .883 26 2200 ---- ---- .674A .674A .710 -.266 .976 1 4 2225 ---- ---- .746A .746A .785 -.293 1.078 8 2250 ---- ---- .824A .824A .868 -.318 1.186 2 2275 ---- ---- .908A .908A .957 -.346 1.303 7 2300 ---- ---- 1.001A 1.001A 1.053 -.374 1.427 2325 ---- ---- 1.100A 1.100A 1.156 -.402 1.558 1 2350 1.340 1.340 1.205A 1.459B 1.266 -.431 1 1.697 2 2375 ---- ---- 1.317A 1.317A 1.384 -.459 1.843 2400 ---- ---- 1.436A 1.436A 1.508 -.487 1.995 3 2425 ---- ---- 1.562A 1.562A 1.639 -.516 2.155 6 2450 ---- ---- 1.694A 1.694A 1.777 -.543 2.320 2 2475 ---- ---- 1.834A 1.834A 1.922 -.570 2.492 6 2500 ---- ---- 1.979A 1.979A 2.072 -.597 2.669 4 2525 ---- ---- 2.130A 2.130A 2.229 -.622 2.851 2550 ---- ---- 2.287A 2.287A 2.391 -.646 3.037 2 2575 ---- ---- 2.450A 2.450A 2.559 -.670 3.229 2 2600 ---- ---- 2.618A 2.618A 2.732 -.692 3.424 8 2625 ---- ---- 2.790A 2.790A 2.909 -.714 3.623 3 2650 ---- ---- 2.968A 2.968A 3.092 -.734 3.826 1 2675 ---- ---- 3.149A 3.149A 3.278 -.753 4.031 1 2700 ---- ---- 3.337A 3.337A 3.469 -.771 4.240 3 2725 ---- ---- 3.526A 3.526A 3.663 -.789 4.452 1 2750 ---- ---- 3.719A 3.719A 3.861 -.805 4.666 3 2775 ---- ---- 3.920A 3.920A 4.063 -.820 4.883 2800 ---- ---- 4.121A 4.121A 4.267 -.834 5.101 2825 ---- ---- 4.325A 4.325A 4.475 -.847 5.322 2850 ---- ---- 4.533A 4.533A 4.685 -.860 5.545 1 2875 ---- ---- 4.743A 4.743A 4.898 -.871 5.769 1 2900 ---- ---- 4.955A 4.955A 5.113 -.882 5.995 2925 ---- ---- 5.171A 5.171A 5.330 -.892 6.222 2950 ---- ---- 5.387A 5.387A 5.549 -.902 6.451 1 2975 ---- ---- 5.606A 5.606A 5.770 -.911 6.681 3000 ---- ---- 5.827A 5.827A 5.993 -.919 6.912 1 3025 ---- ---- 6.050A 6.050A 6.217 -.927 7.144 1 3050 ---- ---- 6.275A 6.275A 6.443 -.934 7.377 1 3075 ---- ---- 6.500A 6.500A 6.670 -.941 7.611 1 3100 ---- ---- 6.727A 6.727A 6.898 -.948 7.846 3125 ---- ---- 6.955A 6.955A 7.128 -.954 8.082 5 3150 ---- ---- 7.185A 7.185A 7.359 -.960 8.319 1 3175 ---- ---- 7.416A 7.416A 7.590 -.966 8.556 2 3200 ---- ---- 7.649A 7.649A 7.823 -.971 8.794 3 3225 ---- ---- 7.880A 7.880A 8.057 -.976 9.033 4 3250 ---- ---- 8.114A 8.114A 8.291 -.981 9.272 2 3275 ---- ---- 8.348A 8.348A 8.527 -.985 9.512 6 3300 ---- ---- 8.585A 8.585A 8.763 -.990 9.753 3 3325 ---- ---- 8.821A 8.821A 9.000 -.994 9.994 8 3350 ---- ---- 9.058A 9.058A 9.238 -.998 10.236 9 3375 ---- ---- 9.296A 9.296A 9.477 -1.001 10.478 10 3400 ---- ---- 9.534A 9.534A 9.716 -1.005 10.721 12 3425 ---- ---- 9.773A 9.773A 9.956 -1.008 10.964 2 3500 10.866 10.866 10.491 10.578B 10.678 -1.018 6 11.696 14 4000 ---- ---- ---- ---- 15.583 -1.060 16.643 5000 ---- ---- ---- ---- 25.570 -1.072 26.642 6000 ---- ---- ---- ---- 35.570 -1.072 36.642 7000 ---- ---- ---- ---- 45.570 -1.072 46.642 800 ---- ---- ---- ---- .005 UNCH .005 1 8000 ---- ---- ---- ---- 55.570 -1.072 56.642 825 ---- ---- ---- ---- .005 -.001 .006 850 ---- ---- ---- ---- .006 -.001 .007 875 ---- ---- ---- ---- .007 -.001 .008 900 ---- ---- ---- ---- .007 -.001 .008 9000 ---- ---- ---- ---- 65.570 -1.072 66.642 925 ---- ---- ---- ---- .008 -.001 .009 950 ---- ---- ---- ---- .009 -.001 .010 975 ---- ---- ---- ---- .010 -.001 .011 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .015 -.002 .017 1175 ---- ---- ---- ---- .017 -.002 .019 1200 ---- ---- ---- ---- .019 -.003 .022 1225 ---- ---- ---- ---- .021 -.003 .024 1250 ---- ---- ---- ---- .024 -.003 .027 1275 ---- ---- ---- ---- .026 -.004 .030 1300 ---- ---- ---- ---- .029 -.004 .033 1325 ---- ---- ---- ---- .032 -.005 .037 1350 ---- ---- ---- ---- .035 -.006 .041 1375 ---- ---- ---- ---- .039 -.006 .045 1400 ---- ---- .049A .049A .043 -.007 .050 1425 ---- ---- .052A .052A .047 -.008 .055 1450 ---- ---- .056A .056A .051 -.009 .060 1475 ---- ---- .060A .060A .056 -.010 .066 1500 ---- ---- .065A .065A .061 -.011 .072 1525 ---- ---- .070A .070A .067 -.012 .079 1550 ---- ---- .076A .076A .073 -.014 .087 1575 ---- ---- .082A .082A .080 -.016 .096 1600 ---- ---- .089A .089A .087 -.018 .105 1625 ---- ---- .097A .097A .095 -.020 .115 1650 ---- ---- .105A .105A .104 -.023 .127 1675 ---- ---- .115A .115A .113 -.026 .139 1 1700 ---- ---- .125A .125A .124 -.029 .153 1 1725 ---- ---- .137A .137A .136 -.033 .169 2 1750 ---- ---- .150A .150A .149 -.037 .186 1 1775 ---- ---- .163A .163A .164 -.042 .206 2 1800 ---- ---- .178A .178A .180 -.047 .227 1 1825 ---- ---- .195A .195A .198 -.054 .252 1 1850 ---- ---- .214A .214A .218 -.061 .279 1875 ---- ---- .235A .235A .240 -.069 .309 1900 ---- ---- .259A .259A .264 -.078 .342 1925 ---- ---- .284A .284A .291 -.088 .379 1950 ---- ---- .313A .313A .321 -.099 .420 8 1975 ---- ---- .344A .344A .354 -.110 .464 2000 .396 .396 .378A .401B .390 -.123 1 .513 20 2025 ---- ---- .416A .416A .430 -.137 .567 2050 ---- ---- .457A .457A .474 -.152 .626 10 2075 ---- ---- .504A .504A .521 -.170 .691 2100 ---- ---- .554A .554A .574 -.187 .761 2125 ---- ---- .608A .608A .631 -.206 .837 2150 ---- ---- .667A .667A .693 -.226 .919 2175 ---- ---- .731A .731A .761 -.246 1.007 2200 ---- ---- .801A .801A .834 -.268 1.102 1 1 2225 ---- ---- .876A .876A .914 -.290 1.204 2250 ---- ---- .958A .958A .999 -.313 1.312 1 1 2275 ---- ---- 1.045A 1.045A 1.090 -.337 1.427 2300 ---- ---- 1.139A 1.139A 1.188 -.361 1.549 2325 ---- ---- 1.238A 1.238A 1.292 -.385 1.677 2350 ---- ---- 1.344A 1.344A 1.402 -.409 1.811 2375 ---- ---- 1.457A 1.457A 1.519 -.433 1.952 2400 ---- ---- 1.575A 1.575A 1.641 -.459 2.100 2425 ---- ---- 1.700A 1.700A 1.770 -.483 2.253 2450 ---- ---- 1.832A 1.832A 1.905 -.506 2.411 2475 ---- ---- 1.968A 1.968A 2.046 -.529 2.575 2500 ---- ---- 2.110A 2.110A 2.192 -.553 2.745 2525 ---- ---- 2.257A 2.257A 2.343 -.576 2.919 2550 ---- ---- 2.409A 2.409A 2.500 -.598 3.098 2575 ---- ---- 2.567A 2.567A 2.662 -.619 3.281 2600 ---- ---- 2.729A 2.729A 2.829 -.639 3.468 4 2625 ---- ---- 2.897A 2.897A 3.001 -.658 3.659 2650 ---- ---- 3.068A 3.068A 3.176 -.678 3.854 2 2675 ---- ---- 3.244A 3.244A 3.356 -.696 4.052 2 2700 ---- ---- 3.424A 3.424A 3.540 -.714 4.254 2 2725 ---- ---- 3.608A 3.608A 3.728 -.730 4.458 2 2750 ---- ---- 3.795A 3.795A 3.919 -.746 4.665 4 2775 ---- ---- 3.987A 3.987A 4.114 -.761 4.875 2800 ---- ---- 4.182A 4.182A 4.312 -.775 5.087 2825 ---- ---- 4.379A 4.379A 4.513 -.789 5.302 2 2850 ---- ---- 4.580A 4.580A 4.716 -.802 5.518 2875 ---- ---- 4.783A 4.783A 4.922 -.815 5.737 2900 ---- ---- 4.989A 4.989A 5.131 -.826 5.957 2925 ---- ---- 5.197A 5.197A 5.342 -.837 6.179 2950 ---- ---- 5.408A 5.408A 5.555 -.847 6.402 2975 ---- ---- 5.621A 5.621A 5.770 -.857 6.627 3000 ---- ---- 5.836A 5.836A 5.987 -.866 6.853 3025 ---- ---- 6.052A 6.052A 6.205 -.875 7.080 3050 ---- ---- 6.271A 6.271A 6.425 -.883 7.308 3075 ---- ---- 6.491A 6.491A 6.647 -.890 7.537 3100 ---- ---- 6.712A 6.712A 6.870 -.898 7.768 3125 ---- ---- 6.936A 6.936A 7.094 -.905 7.999 3150 ---- ---- 7.160A 7.160A 7.320 -.911 8.231 3175 ---- ---- 7.386A 7.386A 7.547 -.917 8.464 2 3200 ---- ---- 7.613A 7.613A 7.775 -.923 8.698 3225 ---- ---- 7.841A 7.841A 8.004 -.929 8.933 3250 ---- ---- 8.070A 8.070A 8.235 -.933 9.168 3275 ---- ---- 8.300A 8.300A 8.466 -.939 9.405 3300 ---- ---- 8.531A 8.531A 8.698 -.944 9.642 3325 ---- ---- 8.763A 8.763A 8.931 -.949 9.880 3350 ---- ---- 8.996A 8.996A 9.165 -.953 10.118 3375 ---- ---- 9.229A 9.229A 9.400 -.957 10.357 3400 ---- ---- 9.463A 9.463A 9.636 -.961 10.597 3425 ---- ---- 9.698A 9.698A 9.872 -.965 10.837 3450 ---- ---- 9.934A 9.934A 10.109 -.968 11.077 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .022 -.002 .024 10000 ---- ---- ---- ---- 75.387 -1.058 76.445 1025 ---- ---- ---- ---- .023 -.002 .025 1050 ---- ---- ---- ---- .023 -.003 .026 165 157 1075 ---- ---- ---- ---- .024 -.003 .027 1100 ---- ---- ---- ---- .025 -.003 .028 1 1 1125 ---- ---- ---- ---- .026 -.003 .029 1150 ---- ---- ---- ---- .027 -.004 .031 1175 ---- ---- ---- ---- .029 -.004 .033 1200 ---- ---- ---- ---- .031 -.004 .035 9 1225 ---- ---- ---- ---- .033 -.004 .037 1250 ---- ---- ---- ---- .035 -.005 .040 1275 ---- ---- ---- ---- .037 -.006 .043 1300 ---- ---- ---- ---- .040 -.006 .046 1325 ---- ---- ---- ---- .043 -.007 .050 1350 ---- ---- ---- ---- .047 -.007 .054 1375 ---- ---- ---- ---- .051 -.008 .059 1400 ---- ---- .063A .063A .055 -.009 .064 102 1425 ---- ---- .068A .068A .060 -.010 .070 1450 ---- ---- .073A .073A .065 -.012 .077 1475 ---- ---- .078A .078A .071 -.013 .084 1500 ---- ---- .085A .085A .078 -.014 .092 1525 ---- ---- .092A .092A .085 -.017 .102 6 1550 ---- ---- .100A .100A .093 -.019 .112 2 1575 ---- ---- .108A .108A .102 -.021 .123 1600 ---- ---- .118A .118A .112 -.023 .135 41 1625 ---- ---- .128A .128A .123 -.026 .149 42 1650 ---- ---- .140A .140A .134 -.030 .164 42 1675 ---- ---- .152A .152A .147 -.034 .181 1 1700 ---- ---- .165A .165A .162 -.037 .199 148 1725 ---- ---- .180A .180A .178 -.042 .220 2 1750 ---- ---- .196A .196A .195 -.047 .242 52 1775 ---- ---- .215A .215A .214 -.053 .267 1800 ---- ---- .234A .234A .235 -.059 .294 23 1825 ---- ---- .256A .256A .258 -.066 .324 10 1850 ---- ---- .280A .280A .283 -.074 .357 130 1875 ---- ---- .307A .307A .311 -.082 .393 13 1900 ---- ---- .334A .334A .341 -.091 .432 1 1925 ---- ---- .366A .366A .374 -.102 .476 1950 ---- ---- .401A .401A .410 -.113 .523 25 1975 ---- ---- .438A .438A .449 -.125 .574 2000 ---- ---- .479A .479A .492 -.138 .630 152 2025 ---- ---- .524A .524A .539 -.152 .691 2050 ---- ---- .572A .572A .590 -.167 .757 140 2075 ---- ---- .625A .625A .645 -.183 .828 1 2100 ---- ---- .682A .682A .705 -.200 .905 9 2125 ---- ---- .743A .743A .770 -.217 .987 2150 ---- ---- .810A .810A .839 -.236 1.075 39 2175 ---- ---- .881A .881A .914 -.255 1.169 2200 ---- ---- .958A .958A .994 -.275 1.269 103 2225 ---- ---- 1.039A 1.039A 1.080 -.295 1.375 8 2250 ---- ---- 1.127A 1.127A 1.171 -.317 1.488 2275 ---- ---- 1.223A 1.223A 1.268 -.338 1.606 2300 ---- ---- 1.322A 1.322A 1.371 -.360 1.731 1 2325 ---- ---- 1.426A 1.426A 1.479 -.383 1.862 7 2350 ---- ---- 1.536A 1.536A 1.594 -.404 1.998 6 2375 ---- ---- 1.652A 1.652A 1.713 -.427 2.140 2400 ---- ---- 1.773A 1.773A 1.839 -.449 2.288 102 2425 ---- ---- 1.900A 1.900A 1.970 -.471 2.441 2450 ---- ---- 2.032A 2.032A 2.106 -.493 2.599 2475 ---- ---- 2.169A 2.169A 2.247 -.515 2.762 2500 ---- ---- 2.312A 2.312A 2.394 -.535 2.929 13 2525 ---- ---- 2.459A 2.459A 2.545 -.557 3.102 2550 ---- ---- 2.611A 2.611A 2.701 -.577 3.278 2575 ---- ---- 2.768A 2.768A 2.862 -.597 3.459 2600 ---- ---- 2.930A 2.930A 3.027 -.616 3.643 26 2625 ---- ---- 3.095A 3.095A 3.197 -.634 3.831 2650 ---- ---- 3.265A 3.265A 3.370 -.653 4.023 1 2675 ---- ---- 3.439A 3.439A 3.548 -.670 4.218 2700 ---- ---- 3.616A 3.616A 3.729 -.686 4.415 1 2725 ---- ---- 3.798A 3.798A 3.913 -.703 4.616 2750 ---- ---- 3.982A 3.982A 4.101 -.718 4.819 2775 ---- ---- 4.170A 4.170A 4.292 -.733 5.025 2800 ---- ---- 4.361A 4.361A 4.487 -.746 5.233 2825 ---- ---- 4.555A 4.555A 4.684 -.759 5.443 1 2850 ---- ---- 4.752A 4.752A 4.884 -.771 5.655 2875 ---- ---- 4.952A 4.952A 5.086 -.784 5.870 2900 ---- ---- 5.154A 5.154A 5.291 -.795 6.086 2925 ---- ---- 5.359A 5.359A 5.498 -.806 6.304 2950 ---- ---- 5.566A 5.566A 5.707 -.816 6.523 2975 ---- ---- 5.775A 5.775A 5.918 -.827 6.745 3000 ---- ---- 5.986A 5.986A 6.131 -.836 6.967 3025 ---- ---- 6.199A 6.199A 6.346 -.845 7.191 3050 ---- ---- 6.414A 6.414A 6.563 -.853 7.416 3075 ---- ---- 6.630A 6.630A 6.781 -.862 7.643 3100 ---- ---- 6.849A 6.849A 7.000 -.870 7.870 3125 ---- ---- 7.068A 7.068A 7.222 -.877 8.099 3150 ---- ---- 7.289A 7.289A 7.444 -.884 8.328 1 3175 ---- ---- 7.512A 7.512A 7.668 -.891 8.559 3200 ---- ---- 7.735A 7.735A 7.892 -.898 8.790 1 3225 ---- ---- 7.960A 7.960A 8.118 -.904 9.022 3250 ---- ---- 8.186A 8.186A 8.345 -.910 9.255 3275 ---- ---- 8.413A 8.413A 8.573 -.916 9.489 3300 ---- ---- 8.641A 8.641A 8.802 -.921 9.723 2 3325 ---- ---- 8.870A 8.870A 9.032 -.926 9.958 3350 ---- ---- 9.100A 9.100A 9.263 -.931 10.194 3375 ---- ---- 9.331A 9.331A 9.494 -.936 10.430 3400 ---- ---- 9.562A 9.562A 9.727 -.939 10.666 1 3425 ---- ---- 9.795A 9.795A 9.960 -.944 10.904 1 3450 ---- ---- 10.028A 10.028A 10.193 -.949 11.142 3475 ---- ---- 10.261A 10.261A 10.428 -.952 11.380 1 3500 ---- ---- 10.496A 10.496A 10.663 -.956 11.619 1 3525 ---- ---- 10.731A 10.731A 10.898 -.960 11.858 2 3550 ---- ---- 10.966A 10.966A 11.135 -.963 12.098 1 3575 ---- ---- 11.202A 11.202A 11.371 -.967 12.338 2 3600 ---- ---- 11.439A 11.439A 11.609 -.970 12.579 3 3625 ---- ---- 11.676A 11.676A 11.846 -.974 12.820 2 3650 ---- ---- 11.914A 11.914A 12.085 -.977 13.062 5 3675 ---- ---- 12.152A 12.152A 12.324 -.980 13.304 3 3700 ---- ---- 12.391A 12.391A 12.563 -.983 13.546 5 3725 ---- ---- 12.630A 12.630A 12.803 -.986 13.789 2 3750 ---- ---- 12.869A 12.869A 13.043 -.989 14.032 3775 ---- ---- 13.110A 13.110A 13.284 -.991 14.275 3800 ---- ---- 13.350A 13.350A 13.525 -.994 14.519 3825 ---- ---- 13.591A 13.591A 13.766 -.997 14.763 3850 ---- ---- 13.832A 13.832A 14.008 -.999 15.007 3875 ---- ---- 14.074A 14.074A 14.250 -1.002 15.252 3900 ---- ---- 14.315A 14.315A 14.492 -1.005 15.497 3925 ---- ---- 14.557A 14.557A 14.735 -1.007 15.742 3950 ---- ---- 14.800A 14.800A 14.978 -1.009 15.987 3975 ---- ---- 15.043A 15.043A 15.222 -1.011 16.233 4000 ---- ---- 15.286A 15.286A 15.465 -1.014 16.479 4025 ---- ---- 15.529A 15.529A 15.710 -1.015 16.725 4050 ---- ---- 15.773A 15.773A 15.954 -1.018 16.972 4075 ---- ---- 16.018A 16.018A 16.198 -1.021 17.219 4500 ---- ---- ---- ---- 20.394 -1.051 21.445 5000 ---- ---- ---- ---- 25.387 -1.058 26.445 6000 ---- ---- ---- ---- 35.387 -1.058 36.445 7000 ---- ---- ---- ---- 45.387 -1.058 46.445 725 ---- ---- ---- ---- .015 +.001 .014 231 265 750 ---- ---- ---- ---- .016 +.001 .015 775 ---- ---- ---- ---- .017 +.001 .016 800 ---- ---- ---- ---- .017 UNCH .017 8000 ---- ---- ---- ---- 55.387 -1.058 56.445 825 ---- ---- ---- ---- .018 UNCH .018 850 ---- ---- ---- ---- .018 UNCH .018 875 ---- ---- ---- ---- .019 UNCH .019 900 ---- ---- ---- ---- .020 UNCH .020 9000 ---- ---- ---- ---- 65.387 -1.058 66.445 925 ---- ---- ---- ---- .020 -.001 .021 950 ---- ---- ---- ---- .021 -.001 .022 975 ---- ---- ---- ---- .021 -.002 .023 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .020 +.008 .012 10000 ---- ---- ---- ---- 75.174 -1.053 76.227 1025 ---- ---- ---- ---- .023 +.009 .014 1050 ---- ---- ---- ---- .025 +.009 .016 1075 ---- ---- ---- ---- .028 +.009 .019 1100 ---- ---- ---- ---- .031 +.010 .021 1125 ---- ---- ---- ---- .035 +.010 .025 1150 ---- ---- ---- ---- .038 +.010 .028 1175 ---- ---- ---- ---- .042 +.010 .032 1200 ---- ---- ---- ---- .046 +.009 .037 1225 ---- ---- ---- ---- .051 +.009 .042 1250 ---- ---- ---- ---- .055 +.007 .048 1275 ---- ---- ---- ---- .060 +.006 .054 1300 ---- ---- ---- ---- .066 +.006 .060 1325 ---- ---- ---- ---- .072 +.004 .068 1350 ---- ---- ---- ---- .078 +.002 .076 1375 ---- ---- ---- ---- .084 -.001 .085 1400 ---- ---- ---- ---- .092 -.002 .094 100 1425 ---- ---- ---- ---- .099 -.006 .105 1450 ---- ---- ---- ---- .108 -.008 .116 1475 ---- ---- .126A .126A .117 -.011 .128 1500 ---- ---- .136A .136A .127 -.015 .142 1525 ---- ---- .147A .147A .138 -.018 .156 1550 ---- ---- .159A .159A .149 -.023 .172 5 1575 ---- ---- .172A .172A .162 -.027 .189 1600 ---- ---- .186A .186A .176 -.031 .207 1625 ---- ---- .201A .201A .192 -.035 .227 1650 ---- ---- .218A .218A .209 -.039 .248 1675 ---- ---- .236A .236A .227 -.044 .271 1700 ---- ---- .256A .256A .247 -.049 .296 1725 ---- ---- .277A .277A .269 -.054 .323 1750 ---- ---- .300A .300A .293 -.059 .352 1775 ---- ---- .324A .324A .320 -.064 .384 1800 ---- ---- .351A .351A .348 -.070 .418 100 1825 ---- ---- .381A .381A .379 -.076 .455 19 1850 ---- ---- .412A .412A .412 -.084 .496 1875 ---- ---- .446A .446A .447 -.093 .540 1900 ---- ---- .483A .483A .486 -.102 .588 1925 ---- ---- .523A .523A .528 -.111 .639 1950 ---- ---- .566A .566A .572 -.123 .695 1975 ---- ---- .612A .612A .620 -.134 .754 2000 ---- ---- .662A .662A .672 -.146 .818 2025 ---- ---- .715A .715A .727 -.160 .887 2050 ---- ---- .773A .773A .787 -.173 .960 1 2075 ---- ---- .834A .834A .850 -.188 1.038 2100 ---- ---- .899A .899A .918 -.203 1.121 100 2125 ---- ---- .968A .968A .990 -.219 1.209 12 2150 ---- ---- 1.042A 1.042A 1.066 -.236 1.302 5 2175 ---- ---- 1.121A 1.121A 1.148 -.252 1.400 8 2200 ---- ---- 1.204A 1.204A 1.234 -.270 1.504 3 2225 ---- ---- 1.292A 1.292A 1.325 -.288 1.613 2250 ---- ---- 1.385A 1.385A 1.421 -.306 1.727 2 2275 ---- ---- 1.488A 1.488A 1.523 -.323 1.846 2300 ---- ---- 1.591A 1.591A 1.629 -.342 1.971 10 2325 ---- ---- 1.699A 1.699A 1.740 -.361 2.101 2350 ---- ---- 1.812A 1.812A 1.856 -.379 2.235 2375 ---- ---- 1.930A 1.930A 1.977 -.398 2.375 2400 ---- ---- 2.052A 2.052A 2.103 -.417 2.520 2425 ---- ---- 2.179A 2.179A 2.233 -.436 2.669 2450 ---- ---- 2.311A 2.311A 2.368 -.455 2.823 2475 ---- ---- 2.447A 2.447A 2.507 -.474 2.981 2500 ---- ---- 2.588A 2.588A 2.651 -.492 3.143 2525 ---- ---- 2.733A 2.733A 2.799 -.511 3.310 2550 ---- ---- 2.882A 2.882A 2.951 -.529 3.480 2575 ---- ---- 3.036A 3.036A 3.108 -.546 3.654 2600 ---- ---- 3.193A 3.193A 3.268 -.563 3.831 2625 ---- ---- 3.354A 3.354A 3.432 -.580 4.012 2650 ---- ---- 3.519A 3.519A 3.600 -.596 4.196 2675 ---- ---- 3.687A 3.687A 3.771 -.612 4.383 10 2700 ---- ---- 3.859A 3.859A 3.946 -.627 4.573 2725 ---- ---- 4.034A 4.034A 4.124 -.642 4.766 2750 ---- ---- 4.212A 4.212A 4.305 -.656 4.961 2775 ---- ---- 4.393A 4.393A 4.489 -.670 5.159 2800 ---- ---- 4.577A 4.577A 4.676 -.683 5.359 15 2825 ---- ---- 4.764A 4.764A 4.865 -.697 5.562 2850 ---- ---- 4.954A 4.954A 5.058 -.708 5.766 2875 ---- ---- 5.146A 5.146A 5.252 -.721 5.973 2900 ---- ---- 5.340A 5.340A 5.450 -.731 6.181 2925 ---- ---- 5.537A 5.537A 5.649 -.743 6.392 2950 ---- ---- 5.736A 5.736A 5.851 -.753 6.604 2975 ---- ---- 5.938A 5.938A 6.054 -.763 6.817 3000 ---- ---- 6.141A 6.141A 6.260 -.773 7.033 3025 ---- ---- 6.347A 6.347A 6.467 -.782 7.249 3050 ---- ---- 6.554A 6.554A 6.676 -.792 7.468 3075 ---- ---- 6.763A 6.763A 6.887 -.800 7.687 3100 ---- ---- 6.973A 6.973A 7.099 -.809 7.908 3125 ---- ---- 7.186A 7.186A 7.313 -.817 8.130 3150 ---- ---- 7.400A 7.400A 7.528 -.825 8.353 3175 ---- ---- 7.615A 7.615A 7.745 -.832 8.577 3200 ---- ---- 7.832A 7.832A 7.963 -.839 8.802 3225 ---- ---- 8.050A 8.050A 8.182 -.845 9.027 3250 ---- ---- 8.269A 8.269A 8.403 -.851 9.254 3275 ---- ---- 8.489A 8.489A 8.624 -.858 9.482 3300 ---- ---- 8.711A 8.711A 8.847 -.864 9.711 3325 ---- ---- 8.934A 8.934A 9.070 -.870 9.940 3350 ---- ---- 9.157A 9.157A 9.295 -.875 10.170 3375 ---- ---- 9.382A 9.382A 9.520 -.881 10.401 3400 ---- ---- 9.608A 9.608A 9.747 -.886 10.633 3425 ---- ---- 9.834A 9.834A 9.974 -.891 10.865 3450 ---- ---- 10.061A 10.061A 10.202 -.896 11.098 3475 ---- ---- 10.290A 10.290A 10.431 -.901 11.332 3500 ---- ---- 10.518A 10.518A 10.660 -.906 11.566 3 4000 ---- ---- 15.217A 15.217A 15.373 -.972 16.345 2 4500 ---- ---- 20.061A 20.061A 20.230 -1.017 21.247 5000 ---- ---- ---- ---- 25.177 -1.050 26.227 6000 ---- ---- ---- ---- 35.174 -1.053 36.227 7000 ---- ---- ---- ---- 45.174 -1.053 46.227 8000 ---- ---- ---- ---- 55.174 -1.053 56.227 825 ---- ---- ---- ---- .008 +.005 .003 850 ---- ---- ---- ---- .009 +.005 .004 875 ---- ---- ---- ---- .011 +.006 .005 900 ---- ---- ---- ---- .012 +.006 .006 9000 ---- ---- ---- ---- 65.174 -1.053 66.227 925 ---- ---- ---- ---- .014 +.007 .007 950 ---- ---- ---- ---- .016 +.008 .008 975 ---- ---- ---- ---- .018 +.008 .010 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .025 -.002 .027 1 10000 ---- ---- ---- ---- 74.875 -1.057 75.932 1025 ---- ---- ---- ---- .029 -.002 .031 1050 ---- ---- ---- ---- .033 -.003 .036 1075 ---- ---- ---- ---- .037 -.004 .041 1100 ---- ---- ---- ---- .042 -.004 .046 1125 ---- ---- ---- ---- .047 -.005 .052 1150 ---- ---- ---- ---- .053 -.005 .058 1175 ---- ---- ---- ---- .059 -.006 .065 1200 ---- ---- ---- ---- .066 -.007 .073 1225 ---- ---- ---- ---- .073 -.008 .081 1250 ---- ---- ---- ---- .081 -.009 .090 1275 ---- ---- ---- ---- .089 -.011 .100 1300 ---- ---- ---- ---- .098 -.012 .110 1325 ---- ---- ---- ---- .108 -.014 .122 1350 ---- ---- ---- ---- .118 -.016 .134 1 1375 ---- ---- ---- ---- .129 -.018 .147 1 1400 ---- ---- ---- ---- .141 -.020 .161 1425 ---- ---- ---- ---- .154 -.022 .176 1450 ---- ---- ---- ---- .167 -.025 .192 1475 ---- ---- ---- ---- .182 -.027 .209 1500 ---- ---- ---- ---- .197 -.030 .227 1 1525 ---- ---- ---- ---- .213 -.033 .246 1550 ---- ---- ---- ---- .230 -.037 .267 1575 ---- ---- ---- ---- .249 -.040 .289 1600 ---- ---- ---- ---- .268 -.044 .312 101 1625 ---- ---- ---- ---- .289 -.048 .337 1650 ---- ---- ---- ---- .311 -.053 .364 1675 ---- ---- ---- ---- .335 -.058 .393 1700 ---- ---- ---- ---- .361 -.063 .424 1725 ---- ---- ---- ---- .388 -.069 .457 1750 ---- ---- ---- ---- .418 -.075 .493 1775 ---- ---- ---- ---- .450 -.081 .531 1800 ---- ---- ---- ---- .484 -.088 .572 17 1825 ---- ---- ---- ---- .521 -.096 .617 5 1850 ---- ---- ---- ---- .560 -.105 .665 100 1875 ---- ---- ---- ---- .603 -.114 .717 1900 ---- ---- ---- ---- .649 -.124 .773 1925 ---- ---- ---- ---- .699 -.133 .832 1950 ---- ---- .853A .853A .752 -.144 .896 1975 ---- ---- ---- ---- .808 -.156 .964 2000 ---- ---- ---- ---- .869 -.167 1.036 1 2025 ---- ---- ---- ---- .933 -.180 1.113 2050 ---- ---- 1.093A 1.093A 1.001 -.193 1.194 2075 ---- ---- ---- ---- 1.073 -.207 1.280 2100 ---- ---- 1.237A 1.237A 1.150 -.220 1.370 1 2125 ---- ---- ---- ---- 1.230 -.235 1.465 2150 ---- ---- 1.397A 1.397A 1.315 -.249 1.564 2175 ---- ---- ---- ---- 1.404 -.264 1.668 2200 ---- ---- 1.573A 1.573A 1.497 -.279 1.776 25 2225 ---- ---- ---- ---- 1.595 -.294 1.889 20 2250 ---- ---- ---- ---- 1.697 -.309 2.006 2275 ---- ---- ---- ---- 1.803 -.325 2.128 1 2300 ---- ---- 1.978A 1.978A 1.913 -.341 2.254 2325 ---- ---- ---- ---- 2.028 -.357 2.385 2350 ---- ---- ---- ---- 2.147 -.372 2.519 2375 ---- ---- ---- ---- 2.269 -.389 2.658 100 2400 ---- ---- 2.449A 2.449A 2.396 -.404 2.800 8 2425 ---- ---- 2.577A 2.577A 2.527 -.419 2.946 2450 ---- ---- ---- ---- 2.662 -.434 3.096 2475 ---- ---- 2.845A 2.845A 2.800 -.450 3.250 2500 ---- ---- 2.985A 2.985A 2.942 -.465 3.407 2525 ---- ---- ---- ---- 3.088 -.480 3.568 6 2550 ---- ---- ---- ---- 3.238 -.494 3.732 2575 ---- ---- ---- ---- 3.390 -.510 3.900 2600 ---- ---- ---- ---- 3.547 -.523 4.070 2625 ---- ---- ---- ---- 3.706 -.538 4.244 2650 ---- ---- ---- ---- 3.869 -.551 4.420 2675 ---- ---- ---- ---- 4.035 -.564 4.599 2700 ---- ---- ---- ---- 4.204 -.577 4.781 2725 ---- ---- ---- ---- 4.376 -.590 4.966 2750 ---- ---- ---- ---- 4.550 -.603 5.153 2775 ---- ---- ---- ---- 4.728 -.614 5.342 2800 ---- ---- ---- ---- 4.908 -.626 5.534 2825 ---- ---- ---- ---- 5.090 -.638 5.728 2850 ---- ---- ---- ---- 5.275 -.649 5.924 2875 ---- ---- ---- ---- 5.462 -.661 6.123 2900 ---- ---- ---- ---- 5.652 -.671 6.323 2925 ---- ---- ---- ---- 5.843 -.682 6.525 2950 ---- ---- ---- ---- 6.037 -.691 6.728 2975 ---- ---- ---- ---- 6.232 -.702 6.934 3000 ---- ---- ---- ---- 6.430 -.711 7.141 13 3025 ---- ---- ---- ---- 6.629 -.720 7.349 3050 ---- ---- ---- ---- 6.830 -.729 7.559 3075 ---- ---- ---- ---- 7.033 -.738 7.771 3100 ---- ---- ---- ---- 7.237 -.747 7.984 3125 ---- ---- ---- ---- 7.443 -.755 8.198 3150 ---- ---- ---- ---- 7.650 -.763 8.413 3175 ---- ---- ---- ---- 7.859 -.770 8.629 3200 ---- ---- ---- ---- 8.069 -.778 8.847 3225 ---- ---- ---- ---- 8.280 -.785 9.065 3250 ---- ---- ---- ---- 8.493 -.792 9.285 3275 ---- ---- ---- ---- 8.706 -.799 9.505 15 3300 ---- ---- ---- ---- 8.921 -.806 9.727 3325 ---- ---- ---- ---- 9.137 -.812 9.949 3350 ---- ---- ---- ---- 9.353 -.819 10.172 3375 ---- ---- ---- ---- 9.571 -.825 10.396 3400 ---- ---- ---- ---- 9.790 -.831 10.621 3425 ---- ---- ---- ---- 10.010 -.837 10.847 3450 ---- ---- ---- ---- 10.230 -.843 11.073 3475 ---- ---- ---- ---- 10.452 -.848 11.300 3500 ---- ---- ---- ---- 10.674 -.854 11.528 3525 ---- ---- ---- ---- 10.897 -.859 11.756 3550 ---- ---- ---- ---- 11.121 -.864 11.985 3575 ---- ---- ---- ---- 11.346 -.869 12.215 3600 ---- ---- ---- ---- 11.572 -.873 12.445 3625 ---- ---- ---- ---- 11.798 -.878 12.676 3650 ---- ---- ---- ---- 12.025 -.883 12.908 3675 ---- ---- ---- ---- 12.252 -.888 13.140 3700 ---- ---- ---- ---- 12.481 -.891 13.372 3725 ---- ---- ---- ---- 12.710 -.896 13.606 3750 ---- ---- ---- ---- 12.939 -.900 13.839 3775 ---- ---- ---- ---- 13.169 -.904 14.073 3800 ---- ---- ---- ---- 13.400 -.908 14.308 3825 ---- ---- ---- ---- 13.631 -.912 14.543 3850 ---- ---- ---- ---- 13.863 -.915 14.778 3875 ---- ---- ---- ---- 14.095 -.919 15.014 3900 ---- ---- ---- ---- 14.328 -.923 15.251 3925 ---- ---- ---- ---- 14.561 -.926 15.487 3950 ---- ---- ---- ---- 14.795 -.930 15.725 3975 ---- ---- ---- ---- 15.029 -.933 15.962 4000 ---- ---- ---- ---- 15.264 -.936 16.200 4025 ---- ---- ---- ---- 15.499 -.939 16.438 4050 ---- ---- ---- ---- 15.734 -.943 16.677 4075 ---- ---- ---- ---- 15.970 -.946 16.916 4500 ---- ---- ---- ---- 20.036 -.989 21.025 5000 ---- ---- ---- ---- 24.919 -1.027 25.946 6000 ---- ---- ---- ---- 34.875 -1.057 35.932 7000 ---- ---- ---- ---- 44.875 -1.057 45.932 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .005 UNCH .005 775 ---- ---- ---- ---- .006 UNCH .006 800 ---- ---- ---- ---- .007 -.001 .008 8000 ---- ---- ---- ---- 54.875 -1.057 55.932 825 ---- ---- ---- ---- .009 UNCH .009 850 ---- ---- ---- ---- .010 -.001 .011 875 ---- ---- ---- ---- .012 -.001 .013 900 ---- ---- ---- ---- .014 -.001 .015 9000 ---- ---- ---- ---- 64.875 -1.057 65.932 925 ---- ---- ---- ---- .017 -.001 .018 950 ---- ---- ---- ---- .019 -.001 .020 975 ---- ---- ---- ---- .022 -.002 .024 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .056 -.013 .069 1025 ---- ---- ---- ---- .062 -.015 .077 1050 ---- ---- ---- ---- .069 -.016 .085 1075 ---- ---- ---- ---- .076 -.018 .094 1100 ---- ---- ---- ---- .084 -.020 .104 1125 ---- ---- ---- ---- .092 -.022 .114 1150 ---- ---- ---- ---- .101 -.024 .125 1175 ---- ---- ---- ---- .110 -.026 .136 1200 ---- ---- ---- ---- .120 -.029 .149 1225 ---- ---- ---- ---- .130 -.031 .161 1250 ---- ---- ---- ---- .141 -.034 .175 1275 ---- ---- ---- ---- .153 -.037 .190 1300 ---- ---- ---- ---- .166 -.039 .205 1325 ---- ---- ---- ---- .179 -.042 .221 1350 ---- ---- ---- ---- .193 -.046 .239 1375 ---- ---- ---- ---- .208 -.049 .257 1400 ---- ---- ---- ---- .224 -.052 .276 1425 ---- ---- ---- ---- .240 -.056 .296 1450 ---- ---- ---- ---- .258 -.060 .318 1475 ---- ---- ---- ---- .277 -.064 .341 1500 ---- ---- ---- ---- .297 -.068 .365 1525 ---- ---- ---- ---- .318 -.073 .391 1550 ---- ---- ---- ---- .341 -.078 .419 1575 ---- ---- ---- ---- .365 -.083 .448 1600 ---- ---- ---- ---- .391 -.088 .479 1625 ---- ---- ---- ---- .418 -.094 .512 1650 ---- ---- ---- ---- .448 -.099 .547 1675 ---- ---- ---- ---- .479 -.105 .584 1700 ---- ---- ---- ---- .512 -.112 .624 1725 ---- ---- ---- ---- .548 -.119 .667 1750 ---- ---- ---- ---- .586 -.126 .712 1775 ---- ---- ---- ---- .626 -.134 .760 1800 ---- ---- ---- ---- .670 -.141 .811 12 1825 ---- ---- ---- ---- .716 -.149 .865 1850 ---- ---- ---- ---- .766 -.157 .923 1875 ---- ---- ---- ---- .819 -.165 .984 1900 ---- ---- ---- ---- .875 -.175 1.050 1925 ---- ---- ---- ---- .935 -.184 1.119 1950 ---- ---- ---- ---- .999 -.194 1.193 1975 ---- ---- ---- ---- 1.067 -.204 1.271 2000 ---- ---- ---- ---- 1.139 -.214 1.353 2025 ---- ---- ---- ---- 1.216 -.223 1.439 2050 ---- ---- ---- ---- 1.296 -.234 1.530 2075 ---- ---- ---- ---- 1.381 -.244 1.625 2100 ---- ---- ---- ---- 1.470 -.255 1.725 2125 ---- ---- ---- ---- 1.563 -.267 1.830 2150 ---- ---- ---- ---- 1.662 -.277 1.939 2175 ---- ---- ---- ---- 1.764 -.288 2.052 2200 ---- ---- ---- ---- 1.871 -.300 2.171 2225 ---- ---- ---- ---- 1.983 -.310 2.293 2250 ---- ---- ---- ---- 2.099 -.321 2.420 2275 ---- ---- ---- ---- 2.220 -.332 2.552 2300 ---- ---- ---- ---- 2.345 -.343 2.688 2325 ---- ---- ---- ---- 2.474 -.354 2.828 2350 ---- ---- ---- ---- 2.607 -.365 2.972 2375 ---- ---- ---- ---- 2.744 -.376 3.120 2400 ---- ---- ---- ---- 2.885 -.387 3.272 2425 ---- ---- ---- ---- 3.030 -.397 3.427 2450 ---- ---- ---- ---- 3.178 -.407 3.585 2475 ---- ---- ---- ---- 3.328 -.417 3.745 2500 ---- ---- ---- ---- 3.482 -.427 3.909 2525 ---- ---- ---- ---- 3.638 -.436 4.074 2550 ---- ---- ---- ---- 3.796 -.446 4.242 2575 ---- ---- ---- ---- 3.956 -.456 4.412 2600 ---- ---- ---- ---- 4.118 -.466 4.584 2625 ---- ---- ---- ---- 4.282 -.474 4.756 2650 ---- ---- ---- ---- 4.447 -.483 4.930 2675 ---- ---- ---- ---- 4.613 -.492 5.105 2700 ---- ---- ---- ---- 4.780 -.501 5.281 2725 ---- ---- ---- ---- 4.948 -.510 5.458 2750 ---- ---- ---- ---- 5.118 -.519 5.637 2775 ---- ---- ---- ---- 5.289 -.527 5.816 2800 ---- ---- ---- ---- 5.461 -.536 5.997 2825 ---- ---- ---- ---- 5.634 -.545 6.179 2850 ---- ---- ---- ---- 5.809 -.553 6.362 2875 ---- ---- ---- ---- 5.986 -.560 6.546 2900 ---- ---- ---- ---- 6.164 -.569 6.733 2925 ---- ---- ---- ---- 6.344 -.576 6.920 2950 ---- ---- ---- ---- 6.526 -.584 7.110 2975 ---- ---- ---- ---- 6.709 -.592 7.301 3000 ---- ---- ---- ---- 6.894 -.600 7.494 3025 ---- ---- ---- ---- 7.082 -.606 7.688 3050 ---- ---- ---- ---- 7.271 -.614 7.885 3075 ---- ---- ---- ---- 7.462 -.621 8.083 3100 ---- ---- ---- ---- 7.655 -.628 8.283 3125 ---- ---- ---- ---- 7.850 -.635 8.485 3150 ---- ---- ---- ---- 8.047 -.642 8.689 3175 ---- ---- ---- ---- 8.246 -.648 8.894 3200 ---- ---- ---- ---- 8.446 -.654 9.100 3225 ---- ---- ---- ---- 8.648 -.660 9.308 3250 ---- ---- ---- ---- 8.851 -.667 9.518 3275 ---- ---- ---- ---- 9.056 -.672 9.728 3300 ---- ---- ---- ---- 9.262 -.678 9.940 3325 ---- ---- ---- ---- 9.470 -.683 10.153 3350 ---- ---- ---- ---- 9.678 -.690 10.368 3375 ---- ---- ---- ---- 9.888 -.695 10.583 3400 ---- ---- ---- ---- 10.100 -.700 10.800 3425 ---- ---- ---- ---- 10.312 -.705 11.017 3450 ---- ---- ---- ---- 10.526 -.710 11.236 3475 ---- ---- ---- ---- 10.740 -.715 11.455 3500 ---- ---- ---- ---- 10.956 -.720 11.676 3525 ---- ---- ---- ---- 11.172 -.725 11.897 3550 ---- ---- ---- ---- 11.390 -.729 12.119 3575 ---- ---- ---- ---- 11.608 -.734 12.342 3600 ---- ---- ---- ---- 11.827 -.738 12.565 3625 ---- ---- ---- ---- 12.047 -.743 12.790 3650 ---- ---- ---- ---- 12.268 -.746 13.014 3675 ---- ---- ---- ---- 12.489 -.751 13.240 3700 ---- ---- ---- ---- 12.711 -.755 13.466 3725 ---- ---- ---- ---- 12.934 -.759 13.693 3750 ---- ---- ---- ---- 13.157 -.763 13.920 3775 ---- ---- ---- ---- 13.381 -.767 14.148 3800 ---- ---- ---- ---- 13.606 -.770 14.376 3825 ---- ---- ---- ---- 13.831 -.774 14.605 3850 ---- ---- ---- ---- 14.057 -.778 14.835 3875 ---- ---- ---- ---- 14.283 -.782 15.065 3900 ---- ---- ---- ---- 14.510 -.785 15.295 3925 ---- ---- ---- ---- 14.738 -.788 15.526 3950 ---- ---- ---- ---- 14.966 -.792 15.758 3975 ---- ---- ---- ---- 15.194 -.796 15.990 4000 ---- ---- ---- ---- 15.423 -.799 16.222 4025 ---- ---- ---- ---- 15.653 -.802 16.455 4050 ---- ---- ---- ---- 15.883 -.805 16.688 4075 ---- ---- ---- ---- 16.113 -.808 16.921 4100 ---- ---- ---- ---- 16.344 -.811 17.155 725 ---- ---- ---- ---- .013 -.004 .017 750 ---- ---- ---- ---- .015 -.004 .019 775 ---- ---- ---- ---- .018 -.004 .022 800 ---- ---- ---- ---- .021 -.005 .026 825 ---- ---- ---- ---- .024 -.006 .030 850 ---- ---- ---- ---- .027 -.007 .034 875 ---- ---- ---- ---- .031 -.008 .039 900 ---- ---- ---- ---- .035 -.009 .044 925 ---- ---- ---- ---- .040 -.010 .050 950 ---- ---- ---- ---- .045 -.011 .056 975 ---- ---- ---- ---- .050 -.012 .062 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .187 -.030 .217 1025 ---- ---- ---- ---- .201 -.031 .232 1050 ---- ---- ---- ---- .214 -.034 .248 1075 ---- ---- ---- ---- .228 -.036 .264 1100 ---- ---- ---- ---- .243 -.038 .281 1125 ---- ---- ---- ---- .257 -.041 .298 1150 ---- ---- ---- ---- .273 -.043 .316 1175 ---- ---- ---- ---- .289 -.046 .335 1200 ---- ---- ---- ---- .305 -.049 .354 1225 ---- ---- ---- ---- .322 -.051 .373 1250 ---- ---- ---- ---- .339 -.054 .393 1275 ---- ---- ---- ---- .356 -.058 .414 1300 ---- ---- ---- ---- .374 -.061 .435 1325 ---- ---- ---- ---- .393 -.064 .457 1350 ---- ---- ---- ---- .412 -.067 .479 1375 ---- ---- ---- ---- .431 -.071 .502 1400 ---- ---- ---- ---- .451 -.074 .525 1425 ---- ---- ---- ---- .472 -.077 .549 1450 ---- ---- ---- ---- .492 -.082 .574 1475 ---- ---- ---- ---- .514 -.085 .599 1500 ---- ---- ---- ---- .536 -.089 .625 1525 ---- ---- ---- ---- .559 -.093 .652 1550 ---- ---- ---- ---- .583 -.097 .680 1575 ---- ---- ---- ---- .608 -.102 .710 1600 ---- ---- ---- ---- .635 -.106 .741 1625 ---- ---- ---- ---- .663 -.111 .774 1650 ---- ---- ---- ---- .693 -.117 .810 1675 ---- ---- ---- ---- .725 -.122 .847 1700 ---- ---- ---- ---- .760 -.128 .888 1725 ---- ---- ---- ---- .798 -.133 .931 1750 ---- ---- ---- ---- .838 -.140 .978 1775 ---- ---- ---- ---- .882 -.146 1.028 1800 ---- ---- ---- ---- .929 -.153 1.082 1825 ---- ---- ---- ---- .980 -.160 1.140 1850 ---- ---- ---- ---- 1.034 -.167 1.201 1875 ---- ---- ---- ---- 1.091 -.175 1.266 1900 ---- ---- ---- ---- 1.153 -.183 1.336 1925 ---- ---- ---- ---- 1.218 -.191 1.409 1950 ---- ---- ---- ---- 1.287 -.199 1.486 1975 ---- ---- ---- ---- 1.360 -.208 1.568 2000 ---- ---- ---- ---- 1.437 -.216 1.653 2025 ---- ---- ---- ---- 1.517 -.225 1.742 2050 ---- ---- ---- ---- 1.602 -.234 1.836 2075 ---- ---- ---- ---- 1.690 -.244 1.934 2100 ---- ---- ---- ---- 1.783 -.252 2.035 2125 ---- ---- ---- ---- 1.879 -.262 2.141 2150 ---- ---- ---- ---- 1.979 -.271 2.250 2175 ---- ---- ---- ---- 2.083 -.281 2.364 2200 ---- ---- ---- ---- 2.191 -.290 2.481 2225 ---- ---- ---- ---- 2.303 -.299 2.602 2250 ---- ---- ---- ---- 2.418 -.309 2.727 2275 ---- ---- ---- ---- 2.537 -.318 2.855 2300 ---- ---- ---- ---- 2.659 -.328 2.987 2325 ---- ---- ---- ---- 2.785 -.337 3.122 2350 ---- ---- ---- ---- 2.914 -.346 3.260 2375 ---- ---- ---- ---- 3.046 -.356 3.402 2400 ---- ---- ---- ---- 3.181 -.365 3.546 2425 ---- ---- ---- ---- 3.320 -.373 3.693 2450 ---- ---- ---- ---- 3.461 -.383 3.844 2475 ---- ---- ---- ---- 3.605 -.391 3.996 2500 ---- ---- ---- ---- 3.752 -.400 4.152 2525 ---- ---- ---- ---- 3.901 -.409 4.310 2550 ---- ---- ---- ---- 4.053 -.418 4.471 2575 ---- ---- ---- ---- 4.207 -.427 4.634 2600 ---- ---- ---- ---- 4.364 -.435 4.799 2625 ---- ---- ---- ---- 4.523 -.443 4.966 2650 ---- ---- ---- ---- 4.684 -.451 5.135 2675 ---- ---- ---- ---- 4.848 -.459 5.307 2700 ---- ---- ---- ---- 5.013 -.467 5.480 2725 ---- ---- ---- ---- 5.180 -.474 5.654 2750 ---- ---- ---- ---- 5.348 -.483 5.831 2775 ---- ---- ---- ---- 5.519 -.490 6.009 2800 ---- ---- ---- ---- 5.691 -.498 6.189 2825 ---- ---- ---- ---- 5.866 -.505 6.371 2850 ---- ---- ---- ---- 6.042 -.512 6.554 2875 ---- ---- ---- ---- 6.219 -.520 6.739 2900 ---- ---- ---- ---- 6.399 -.526 6.925 2925 ---- ---- ---- ---- 6.580 -.534 7.114 2950 ---- ---- ---- ---- 6.763 -.540 7.303 2975 ---- ---- ---- ---- 6.948 -.547 7.495 3000 ---- ---- ---- ---- 7.135 -.553 7.688 3025 ---- ---- ---- ---- 7.323 -.560 7.883 3050 ---- ---- ---- ---- 7.513 -.566 8.079 3075 ---- ---- ---- ---- 7.705 -.572 8.277 3100 ---- ---- ---- ---- 7.899 -.578 8.477 3125 ---- ---- ---- ---- 8.094 -.584 8.678 3150 ---- ---- ---- ---- 8.291 -.590 8.881 3175 ---- ---- ---- ---- 8.489 -.596 9.085 3200 ---- ---- ---- ---- 8.689 -.602 9.291 3225 ---- ---- ---- ---- 8.891 -.607 9.498 3250 ---- ---- ---- ---- 9.093 -.613 9.706 3275 ---- ---- ---- ---- 9.297 -.618 9.915 3300 ---- ---- ---- ---- 9.502 -.623 10.125 3325 ---- ---- ---- ---- 9.708 -.628 10.336 3350 ---- ---- ---- ---- 9.915 -.633 10.548 3375 ---- ---- ---- ---- 10.123 -.638 10.761 3400 ---- ---- ---- ---- 10.332 -.642 10.974 3425 ---- ---- ---- ---- 10.541 -.648 11.189 3450 ---- ---- ---- ---- 10.752 -.651 11.403 3475 ---- ---- ---- ---- 10.963 -.656 11.619 3500 ---- ---- ---- ---- 11.174 -.661 11.835 3525 ---- ---- ---- ---- 11.387 -.665 12.052 3550 ---- ---- ---- ---- 11.599 -.670 12.269 3575 ---- ---- ---- ---- 11.812 -.674 12.486 3600 ---- ---- ---- ---- 12.026 -.678 12.704 3625 ---- ---- ---- ---- 12.240 -.682 12.922 3650 ---- ---- ---- ---- 12.454 -.687 13.141 3675 ---- ---- ---- ---- 12.668 -.691 13.359 3700 ---- ---- ---- ---- 12.883 -.695 13.578 3725 ---- ---- ---- ---- 13.098 -.699 13.797 3750 ---- ---- ---- ---- 13.313 -.704 14.017 3775 ---- ---- ---- ---- 13.529 -.707 14.236 3800 ---- ---- ---- ---- 13.745 -.711 14.456 3825 ---- ---- ---- ---- 13.961 -.716 14.677 3850 ---- ---- ---- ---- 14.178 -.720 14.898 3875 ---- ---- ---- ---- 14.395 -.724 15.119 3900 ---- ---- ---- ---- 14.613 -.727 15.340 3925 ---- ---- ---- ---- 14.831 -.731 15.562 3950 ---- ---- ---- ---- 15.049 -.736 15.785 3975 ---- ---- ---- ---- 15.268 -.739 16.007 4000 ---- ---- ---- ---- 15.488 -.743 16.231 4025 ---- ---- ---- ---- 15.708 -.746 16.454 4050 ---- ---- ---- ---- 15.929 -.750 16.679 4075 ---- ---- ---- ---- 16.150 -.753 16.903 4100 ---- ---- ---- ---- 16.371 -.757 17.128 725 ---- ---- ---- ---- .074 -.012 .086 750 ---- ---- ---- ---- .082 -.013 .095 775 ---- ---- ---- ---- .090 -.015 .105 800 ---- ---- ---- ---- .099 -.016 .115 825 ---- ---- ---- ---- .109 -.017 .126 850 ---- ---- ---- ---- .119 -.018 .137 875 ---- ---- ---- ---- .129 -.020 .149 900 ---- ---- ---- ---- .140 -.022 .162 925 ---- ---- ---- ---- .151 -.024 .175 950 ---- ---- ---- ---- .163 -.025 .188 975 ---- ---- ---- ---- .175 -.028 .203 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .350 -.043 .393 1025 ---- ---- ---- ---- .371 -.044 .415 1050 ---- ---- ---- ---- .391 -.047 .438 1075 ---- ---- ---- ---- .412 -.050 .462 1100 ---- ---- ---- ---- .434 -.052 .486 1125 ---- ---- ---- ---- .456 -.055 .511 1150 ---- ---- ---- ---- .478 -.058 .536 1175 ---- ---- ---- ---- .501 -.061 .562 1200 ---- ---- ---- ---- .524 -.064 .588 1225 ---- ---- ---- ---- .548 -.067 .615 1250 ---- ---- ---- ---- .572 -.070 .642 1275 ---- ---- ---- ---- .596 -.074 .670 1300 ---- ---- ---- ---- .621 -.077 .698 1325 ---- ---- ---- ---- .646 -.080 .726 1350 ---- ---- ---- ---- .672 -.083 .755 1375 ---- ---- ---- ---- .698 -.087 .785 1400 ---- ---- ---- ---- .724 -.091 .815 1425 ---- ---- ---- ---- .751 -.094 .845 1450 ---- ---- ---- ---- .778 -.098 .876 1475 ---- ---- ---- ---- .805 -.103 .908 1500 ---- ---- ---- ---- .833 -.107 .940 1525 ---- ---- ---- ---- .862 -.111 .973 1550 ---- ---- ---- ---- .892 -.115 1.007 1575 ---- ---- ---- ---- .922 -.120 1.042 1600 ---- ---- ---- ---- .954 -.124 1.078 1625 ---- ---- ---- ---- .988 -.129 1.117 1650 ---- ---- ---- ---- 1.023 -.134 1.157 1675 ---- ---- ---- ---- 1.060 -.139 1.199 1700 ---- ---- ---- ---- 1.100 -.144 1.244 1725 ---- ---- ---- ---- 1.142 -.150 1.292 1750 ---- ---- ---- ---- 1.188 -.155 1.343 1775 ---- ---- ---- ---- 1.236 -.162 1.398 1800 ---- ---- ---- ---- 1.289 -.167 1.456 1825 ---- ---- ---- ---- 1.344 -.174 1.518 1850 ---- ---- ---- ---- 1.404 -.180 1.584 1875 ---- ---- ---- ---- 1.467 -.187 1.654 1900 ---- ---- ---- ---- 1.534 -.194 1.728 1925 ---- ---- ---- ---- 1.604 -.202 1.806 1950 ---- ---- ---- ---- 1.679 -.209 1.888 1975 ---- ---- ---- ---- 1.758 -.216 1.974 2000 ---- ---- ---- ---- 1.840 -.224 2.064 2025 ---- ---- ---- ---- 1.926 -.232 2.158 2050 ---- ---- ---- ---- 2.017 -.240 2.257 2075 ---- ---- ---- ---- 2.111 -.248 2.359 2100 ---- ---- ---- ---- 2.209 -.256 2.465 2125 ---- ---- ---- ---- 2.311 -.264 2.575 2150 ---- ---- ---- ---- 2.417 -.272 2.689 2175 ---- ---- ---- ---- 2.527 -.280 2.807 2200 ---- ---- ---- ---- 2.640 -.289 2.929 2225 ---- ---- ---- ---- 2.757 -.297 3.054 2250 ---- ---- ---- ---- 2.878 -.304 3.182 2275 ---- ---- ---- ---- 3.001 -.313 3.314 2300 ---- ---- ---- ---- 3.128 -.322 3.450 2325 ---- ---- ---- ---- 3.259 -.329 3.588 2350 ---- ---- ---- ---- 3.392 -.337 3.729 2375 ---- ---- ---- ---- 3.528 -.345 3.873 2400 ---- ---- ---- ---- 3.667 -.353 4.020 2425 ---- ---- ---- ---- 3.808 -.361 4.169 2450 ---- ---- ---- ---- 3.952 -.369 4.321 2475 ---- ---- ---- ---- 4.099 -.376 4.475 2500 ---- ---- ---- ---- 4.248 -.384 4.632 2525 ---- ---- ---- ---- 4.399 -.392 4.791 2550 ---- ---- ---- ---- 4.553 -.399 4.952 2575 ---- ---- ---- ---- 4.709 -.406 5.115 2600 ---- ---- ---- ---- 4.867 -.414 5.281 2625 ---- ---- ---- ---- 5.027 -.421 5.448 2650 ---- ---- ---- ---- 5.190 -.427 5.617 2675 ---- ---- ---- ---- 5.354 -.434 5.788 2700 ---- ---- ---- ---- 5.519 -.442 5.961 2725 ---- ---- ---- ---- 5.687 -.448 6.135 2750 ---- ---- ---- ---- 5.856 -.455 6.311 2775 ---- ---- ---- ---- 6.026 -.462 6.488 2800 ---- ---- ---- ---- 6.199 -.468 6.667 2825 ---- ---- ---- ---- 6.372 -.475 6.847 2850 ---- ---- ---- ---- 6.548 -.481 7.029 2875 ---- ---- ---- ---- 6.725 -.487 7.212 2900 ---- ---- ---- ---- 6.903 -.494 7.397 2925 ---- ---- ---- ---- 7.084 -.499 7.583 2950 ---- ---- ---- ---- 7.266 -.505 7.771 2975 ---- ---- ---- ---- 7.449 -.512 7.961 3000 ---- ---- ---- ---- 7.634 -.518 8.152 3025 ---- ---- ---- ---- 7.821 -.523 8.344 3050 ---- ---- ---- ---- 8.009 -.529 8.538 3075 ---- ---- ---- ---- 8.199 -.535 8.734 3100 ---- ---- ---- ---- 8.391 -.540 8.931 3125 ---- ---- ---- ---- 8.584 -.545 9.129 3150 ---- ---- ---- ---- 8.779 -.551 9.330 3175 ---- ---- ---- ---- 8.975 -.556 9.531 3200 ---- ---- ---- ---- 9.173 -.561 9.734 3225 ---- ---- ---- ---- 9.372 -.566 9.938 3250 ---- ---- ---- ---- 9.573 -.570 10.143 3275 ---- ---- ---- ---- 9.774 -.576 10.350 3300 ---- ---- ---- ---- 9.977 -.580 10.557 3325 ---- ---- ---- ---- 10.181 -.585 10.766 3350 ---- ---- ---- ---- 10.386 -.590 10.976 3375 ---- ---- ---- ---- 10.592 -.594 11.186 3400 ---- ---- ---- ---- 10.799 -.598 11.397 3425 ---- ---- ---- ---- 11.007 -.602 11.609 3450 ---- ---- ---- ---- 11.215 -.607 11.822 3475 ---- ---- ---- ---- 11.424 -.611 12.035 3500 ---- ---- ---- ---- 11.634 -.615 12.249 3525 ---- ---- ---- ---- 11.844 -.619 12.463 3550 ---- ---- ---- ---- 12.055 -.623 12.678 3575 ---- ---- ---- ---- 12.266 -.627 12.893 3600 ---- ---- ---- ---- 12.478 -.631 13.109 3625 ---- ---- ---- ---- 12.690 -.635 13.325 3650 ---- ---- ---- ---- 12.903 -.639 13.542 3675 ---- ---- ---- ---- 13.117 -.642 13.759 3700 ---- ---- ---- ---- 13.330 -.647 13.977 3725 ---- ---- ---- ---- 13.545 -.650 14.195 3750 ---- ---- ---- ---- 13.760 -.653 14.413 3775 ---- ---- ---- ---- 13.975 -.657 14.632 3800 ---- ---- ---- ---- 14.191 -.661 14.852 3825 ---- ---- ---- ---- 14.407 -.665 15.072 3850 ---- ---- ---- ---- 14.624 -.668 15.292 3875 ---- ---- ---- ---- 14.841 -.672 15.513 3900 ---- ---- ---- ---- 15.059 -.675 15.734 3925 ---- ---- ---- ---- 15.277 -.678 15.955 3950 ---- ---- ---- ---- 15.496 -.681 16.177 3975 ---- ---- ---- ---- 15.715 -.685 16.400 4000 ---- ---- ---- ---- 15.935 -.688 16.623 4025 ---- ---- ---- ---- 16.155 -.691 16.846 4050 ---- ---- ---- ---- 16.376 -.694 17.070 4075 ---- ---- ---- ---- 16.597 -.698 17.295 4100 ---- ---- ---- ---- 16.819 -.701 17.520 4125 ---- ---- ---- ---- 17.041 -.704 17.745 925 ---- ---- ---- ---- .293 -.035 .328 950 ---- ---- ---- ---- .312 -.037 .349 975 ---- ---- ---- ---- .331 -.039 .370 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .444 -.047 .491 1025 ---- ---- ---- ---- .469 -.050 .519 1050 ---- ---- ---- ---- .493 -.053 .546 1075 ---- ---- ---- ---- .519 -.055 .574 1100 ---- ---- ---- ---- .545 -.058 .603 1125 ---- ---- ---- ---- .571 -.062 .633 1150 ---- ---- ---- ---- .598 -.065 .663 1175 ---- ---- ---- ---- .626 -.067 .693 1200 ---- ---- ---- ---- .653 -.071 .724 1225 ---- ---- ---- ---- .682 -.073 .755 1250 ---- ---- ---- ---- .710 -.077 .787 1275 ---- ---- ---- ---- .740 -.080 .820 1300 ---- ---- ---- ---- .769 -.084 .853 1325 ---- ---- ---- ---- .799 -.088 .887 1350 ---- ---- ---- ---- .830 -.091 .921 1375 ---- ---- ---- ---- .861 -.094 .955 1400 ---- ---- ---- ---- .892 -.098 .990 1425 ---- ---- ---- ---- .924 -.102 1.026 1450 ---- ---- ---- ---- .956 -.106 1.062 1475 ---- ---- ---- ---- .988 -.111 1.099 1500 ---- ---- ---- ---- 1.022 -.114 1.136 1525 ---- ---- ---- ---- 1.055 -.119 1.174 1550 ---- ---- ---- ---- 1.090 -.123 1.213 1575 ---- ---- ---- ---- 1.126 -.127 1.253 1600 ---- ---- ---- ---- 1.163 -.132 1.295 1625 ---- ---- ---- ---- 1.201 -.137 1.338 1650 ---- ---- ---- ---- 1.242 -.141 1.383 1675 ---- ---- ---- ---- 1.284 -.146 1.430 1700 ---- ---- ---- ---- 1.328 -.152 1.480 1725 ---- ---- ---- ---- 1.376 -.157 1.533 1750 ---- ---- ---- ---- 1.425 -.163 1.588 1775 ---- ---- ---- ---- 1.479 -.168 1.647 1800 ---- ---- ---- ---- 1.535 -.174 1.709 1825 ---- ---- ---- ---- 1.595 -.180 1.775 1850 ---- ---- ---- ---- 1.658 -.187 1.845 1875 ---- ---- ---- ---- 1.725 -.193 1.918 1900 ---- ---- ---- ---- 1.796 -.199 1.995 1925 ---- ---- ---- ---- 1.870 -.207 2.077 1950 ---- ---- ---- ---- 1.949 -.213 2.162 1975 ---- ---- ---- ---- 2.031 -.221 2.252 2000 ---- ---- ---- ---- 2.118 -.227 2.345 2025 ---- ---- ---- ---- 2.209 -.234 2.443 2050 ---- ---- ---- ---- 2.303 -.242 2.545 2075 ---- ---- ---- ---- 2.402 -.249 2.651 2100 ---- ---- ---- ---- 2.504 -.256 2.760 2125 ---- ---- ---- ---- 2.610 -.264 2.874 2150 ---- ---- ---- ---- 2.720 -.271 2.991 2175 ---- ---- ---- ---- 2.833 -.279 3.112 2200 ---- ---- ---- ---- 2.950 -.286 3.236 2225 ---- ---- ---- ---- 3.070 -.294 3.364 2250 ---- ---- ---- ---- 3.194 -.301 3.495 2275 ---- ---- ---- ---- 3.320 -.309 3.629 2300 ---- ---- ---- ---- 3.449 -.316 3.765 2325 ---- ---- ---- ---- 3.581 -.323 3.904 2350 ---- ---- ---- ---- 3.715 -.331 4.046 2375 ---- ---- ---- ---- 3.852 -.338 4.190 2400 ---- ---- ---- ---- 3.991 -.345 4.336 2425 ---- ---- ---- ---- 4.132 -.352 4.484 2450 ---- ---- ---- ---- 4.276 -.359 4.635 2475 ---- ---- ---- ---- 4.421 -.367 4.788 2500 ---- ---- ---- ---- 4.569 -.374 4.943 2525 ---- ---- ---- ---- 4.720 -.380 5.100 2550 ---- ---- ---- ---- 4.872 -.387 5.259 2575 ---- ---- ---- ---- 5.027 -.394 5.421 2600 ---- ---- ---- ---- 5.184 -.400 5.584 2625 ---- ---- ---- ---- 5.343 -.407 5.750 2650 ---- ---- ---- ---- 5.504 -.414 5.918 2675 ---- ---- ---- ---- 5.667 -.421 6.088 2700 ---- ---- ---- ---- 5.833 -.427 6.260 2725 ---- ---- ---- ---- 6.001 -.433 6.434 2750 ---- ---- ---- ---- 6.171 -.439 6.610 2775 ---- ---- ---- ---- 6.343 -.445 6.788 2800 ---- ---- ---- ---- 6.517 -.451 6.968 2825 ---- ---- ---- ---- 6.693 -.457 7.150 2850 ---- ---- ---- ---- 6.871 -.463 7.334 2875 ---- ---- ---- ---- 7.050 -.469 7.519 2900 ---- ---- ---- ---- 7.232 -.475 7.707 2925 ---- ---- ---- ---- 7.415 -.481 7.896 2950 ---- ---- ---- ---- 7.601 -.485 8.086 2975 ---- ---- ---- ---- 7.787 -.491 8.278 3000 ---- ---- ---- ---- 7.976 -.496 8.472 3025 ---- ---- ---- ---- 8.166 -.501 8.667 3050 ---- ---- ---- ---- 8.358 -.506 8.864 3075 ---- ---- ---- ---- 8.551 -.511 9.062 3100 ---- ---- ---- ---- 8.745 -.516 9.261 3125 ---- ---- ---- ---- 8.941 -.521 9.462 3150 ---- ---- ---- ---- 9.138 -.526 9.664 3175 ---- ---- ---- ---- 9.336 -.531 9.867 3200 ---- ---- ---- ---- 9.536 -.535 10.071 3225 ---- ---- ---- ---- 9.736 -.540 10.276 3250 ---- ---- ---- ---- 9.938 -.544 10.482 3275 ---- ---- ---- ---- 10.140 -.549 10.689 3300 ---- ---- ---- ---- 10.344 -.553 10.897 3325 ---- ---- ---- ---- 10.548 -.557 11.105 3350 ---- ---- ---- ---- 10.753 -.562 11.315 3375 ---- ---- ---- ---- 10.959 -.566 11.525 3400 ---- ---- ---- ---- 11.166 -.569 11.735 3425 ---- ---- ---- ---- 11.373 -.573 11.946 3450 ---- ---- ---- ---- 11.580 -.578 12.158 3475 ---- ---- ---- ---- 11.788 -.582 12.370 3500 ---- ---- ---- ---- 11.997 -.585 12.582 3525 ---- ---- ---- ---- 12.206 -.589 12.795 3550 ---- ---- ---- ---- 12.415 -.593 13.008 3575 ---- ---- ---- ---- 12.624 -.597 13.221 3600 ---- ---- ---- ---- 12.834 -.601 13.435 3625 ---- ---- ---- ---- 13.044 -.605 13.649 3650 ---- ---- ---- ---- 13.255 -.608 13.863 3675 ---- ---- ---- ---- 13.465 -.612 14.077 3700 ---- ---- ---- ---- 13.676 -.615 14.291 3725 ---- ---- ---- ---- 13.887 -.619 14.506 3750 ---- ---- ---- ---- 14.099 -.623 14.722 3775 ---- ---- ---- ---- 14.311 -.626 14.937 3800 ---- ---- ---- ---- 14.523 -.630 15.153 3825 ---- ---- ---- ---- 14.736 -.633 15.369 3850 ---- ---- ---- ---- 14.949 -.637 15.586 3875 ---- ---- ---- ---- 15.162 -.640 15.802 3900 ---- ---- ---- ---- 15.376 -.644 16.020 3925 ---- ---- ---- ---- 15.590 -.647 16.237 3950 ---- ---- ---- ---- 15.805 -.650 16.455 3975 ---- ---- ---- ---- 16.020 -.654 16.674 4000 ---- ---- ---- ---- 16.236 -.657 16.893 4025 ---- ---- ---- ---- 16.452 -.660 17.112 4050 ---- ---- ---- ---- 16.668 -.664 17.332 4075 ---- ---- ---- ---- 16.885 -.667 17.552 4100 ---- ---- ---- ---- 17.103 -.669 17.772 4125 ---- ---- ---- ---- 17.321 -.673 17.994 925 ---- ---- ---- ---- .374 -.040 .414 950 ---- ---- ---- ---- .397 -.042 .439 975 ---- ---- ---- ---- .420 -.045 .465 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .703 -.058 .761 1050 ---- ---- ---- ---- .734 -.060 .794 1075 ---- ---- ---- ---- .765 -.064 .829 1100 ---- ---- ---- ---- .797 -.066 .863 1125 ---- ---- ---- ---- .829 -.069 .898 1150 ---- ---- ---- ---- .861 -.072 .933 1175 ---- ---- ---- ---- .894 -.075 .969 1200 ---- ---- ---- ---- .927 -.078 1.005 1225 ---- ---- ---- ---- .960 -.081 1.041 1250 ---- ---- ---- ---- .993 -.084 1.077 1275 ---- ---- ---- ---- 1.026 -.088 1.114 1300 ---- ---- ---- ---- 1.060 -.091 1.151 1325 ---- ---- ---- ---- 1.094 -.094 1.188 1350 ---- ---- ---- ---- 1.128 -.098 1.226 1375 ---- ---- ---- ---- 1.163 -.101 1.264 1400 ---- ---- ---- ---- 1.197 -.105 1.302 1425 ---- ---- ---- ---- 1.232 -.108 1.340 1450 ---- ---- ---- ---- 1.267 -.111 1.378 1475 ---- ---- ---- ---- 1.302 -.115 1.417 1500 ---- ---- ---- ---- 1.337 -.119 1.456 1525 ---- ---- ---- ---- 1.373 -.123 1.496 1550 ---- ---- ---- ---- 1.408 -.127 1.535 1575 ---- ---- ---- ---- 1.444 -.131 1.575 1600 ---- ---- ---- ---- 1.480 -.135 1.615 1625 ---- ---- ---- ---- 1.517 -.139 1.656 1650 ---- ---- ---- ---- 1.554 -.143 1.697 1675 ---- ---- ---- ---- 1.593 -.147 1.740 1700 ---- ---- ---- ---- 1.632 -.152 1.784 1725 ---- ---- ---- ---- 1.674 -.156 1.830 1750 ---- ---- ---- ---- 1.717 -.161 1.878 1775 ---- ---- ---- ---- 1.762 -.166 1.928 1800 ---- ---- ---- ---- 1.809 -.171 1.980 1825 ---- ---- ---- ---- 1.859 -.176 2.035 1850 ---- ---- ---- ---- 1.913 -.181 2.094 1875 ---- ---- ---- ---- 1.970 -.186 2.156 1900 ---- ---- ---- ---- 2.030 -.192 2.222 1925 ---- ---- ---- ---- 2.095 -.197 2.292 1950 ---- ---- ---- ---- 2.163 -.203 2.366 1975 ---- ---- ---- ---- 2.235 -.210 2.445 2000 ---- ---- ---- ---- 2.312 -.215 2.527 2025 ---- ---- ---- ---- 2.392 -.222 2.614 2050 ---- ---- ---- ---- 2.478 -.228 2.706 2075 ---- ---- ---- ---- 2.568 -.234 2.802 2100 ---- ---- ---- ---- 2.662 -.241 2.903 2125 ---- ---- ---- ---- 2.761 -.248 3.009 2150 ---- ---- ---- ---- 2.865 -.254 3.119 2175 ---- ---- ---- ---- 2.972 -.261 3.233 2200 ---- ---- ---- ---- 3.084 -.268 3.352 2225 ---- ---- ---- ---- 3.200 -.274 3.474 2250 ---- ---- ---- ---- 3.320 -.281 3.601 2275 ---- ---- ---- ---- 3.443 -.288 3.731 2300 ---- ---- ---- ---- 3.570 -.295 3.865 2325 ---- ---- ---- ---- 3.701 -.301 4.002 2350 ---- ---- ---- ---- 3.834 -.308 4.142 2375 ---- ---- ---- ---- 3.970 -.314 4.284 2400 ---- ---- ---- ---- 4.109 -.321 4.430 2425 ---- ---- ---- ---- 4.251 -.327 4.578 2450 ---- ---- ---- ---- 4.395 -.333 4.728 2475 ---- ---- ---- ---- 4.540 -.340 4.880 2500 ---- ---- ---- ---- 4.688 -.346 5.034 2525 ---- ---- ---- ---- 4.837 -.353 5.190 2550 ---- ---- ---- ---- 4.989 -.358 5.347 2575 ---- ---- ---- ---- 5.142 -.365 5.507 2600 ---- ---- ---- ---- 5.297 -.371 5.668 2625 ---- ---- ---- ---- 5.455 -.376 5.831 2650 ---- ---- ---- ---- 5.614 -.382 5.996 2675 ---- ---- ---- ---- 5.775 -.389 6.164 2700 ---- ---- ---- ---- 5.938 -.395 6.333 2725 ---- ---- ---- ---- 6.104 -.400 6.504 2750 ---- ---- ---- ---- 6.271 -.406 6.677 2775 ---- ---- ---- ---- 6.440 -.412 6.852 2800 ---- ---- ---- ---- 6.612 -.417 7.029 2825 ---- ---- ---- ---- 6.785 -.423 7.208 2850 ---- ---- ---- ---- 6.961 -.428 7.389 2875 ---- ---- ---- ---- 7.139 -.433 7.572 2900 ---- ---- ---- ---- 7.318 -.438 7.756 2925 ---- ---- ---- ---- 7.500 -.443 7.943 2950 ---- ---- ---- ---- 7.683 -.449 8.132 2975 ---- ---- ---- ---- 7.868 -.454 8.322 3000 ---- ---- ---- ---- 8.055 -.458 8.513 3025 ---- ---- ---- ---- 8.244 -.463 8.707 3050 ---- ---- ---- ---- 8.434 -.467 8.901 3075 ---- ---- ---- ---- 8.625 -.472 9.097 3100 ---- ---- ---- ---- 8.818 -.477 9.295 3125 ---- ---- ---- ---- 9.013 -.481 9.494 3150 ---- ---- ---- ---- 9.208 -.486 9.694 3175 ---- ---- ---- ---- 9.405 -.490 9.895 3200 ---- ---- ---- ---- 9.603 -.494 10.097 3225 ---- ---- ---- ---- 9.802 -.498 10.300 3250 ---- ---- ---- ---- 10.002 -.502 10.504 3275 ---- ---- ---- ---- 10.203 -.506 10.709 3300 ---- ---- ---- ---- 10.405 -.510 10.915 3325 ---- ---- ---- ---- 10.608 -.514 11.122 3350 ---- ---- ---- ---- 10.812 -.518 11.330 3375 ---- ---- ---- ---- 11.017 -.522 11.539 3400 ---- ---- ---- ---- 11.223 -.525 11.748 3425 ---- ---- ---- ---- 11.429 -.530 11.959 3450 ---- ---- ---- ---- 11.637 -.533 12.170 3475 ---- ---- ---- ---- 11.845 -.537 12.382 3500 ---- ---- ---- ---- 12.055 -.539 12.594 3525 ---- ---- ---- ---- 12.265 -.543 12.808 3550 ---- ---- ---- ---- 12.475 -.547 13.022 3575 ---- ---- ---- ---- 12.687 -.550 13.237 3600 ---- ---- ---- ---- 12.899 -.554 13.453 3625 ---- ---- ---- ---- 13.112 -.557 13.669 3650 ---- ---- ---- ---- 13.326 -.560 13.886 3675 ---- ---- ---- ---- 13.541 -.563 14.104 3700 ---- ---- ---- ---- 13.756 -.566 14.322 3725 ---- ---- ---- ---- 13.972 -.569 14.541 3750 ---- ---- ---- ---- 14.189 -.572 14.761 3775 ---- ---- ---- ---- 14.406 -.575 14.981 3800 ---- ---- ---- ---- 14.624 -.578 15.202 3825 ---- ---- ---- ---- 14.842 -.581 15.423 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .856 -.062 .918 1050 ---- ---- ---- ---- .890 -.066 .956 1075 ---- ---- ---- ---- .925 -.068 .993 1100 ---- ---- ---- ---- .960 -.071 1.031 1125 ---- ---- ---- ---- .995 -.074 1.069 1150 ---- ---- ---- ---- 1.031 -.077 1.108 1175 ---- ---- ---- ---- 1.066 -.080 1.146 1200 ---- ---- ---- ---- 1.102 -.083 1.185 1225 ---- ---- ---- ---- 1.138 -.086 1.224 1250 ---- ---- ---- ---- 1.174 -.089 1.263 1275 ---- ---- ---- ---- 1.210 -.093 1.303 1300 ---- ---- ---- ---- 1.247 -.095 1.342 1325 ---- ---- ---- ---- 1.283 -.099 1.382 1350 ---- ---- ---- ---- 1.320 -.102 1.422 1375 ---- ---- ---- ---- 1.356 -.106 1.462 1400 ---- ---- ---- ---- 1.393 -.109 1.502 1425 ---- ---- ---- ---- 1.429 -.113 1.542 1450 ---- ---- ---- ---- 1.466 -.116 1.582 1475 ---- ---- ---- ---- 1.503 -.120 1.623 1500 ---- ---- ---- ---- 1.540 -.123 1.663 1525 ---- ---- ---- ---- 1.577 -.127 1.704 1550 ---- ---- ---- ---- 1.614 -.131 1.745 1575 ---- ---- ---- ---- 1.651 -.135 1.786 1600 ---- ---- ---- ---- 1.688 -.139 1.827 1625 ---- ---- ---- ---- 1.726 -.143 1.869 1650 ---- ---- ---- ---- 1.765 -.146 1.911 1675 ---- ---- ---- ---- 1.804 -.151 1.955 1700 ---- ---- ---- ---- 1.845 -.156 2.001 1725 ---- ---- ---- ---- 1.888 -.160 2.048 1750 ---- ---- ---- ---- 1.933 -.164 2.097 1775 ---- ---- ---- ---- 1.980 -.169 2.149 1800 ---- ---- ---- ---- 2.030 -.174 2.204 1825 ---- ---- ---- ---- 2.083 -.179 2.262 1850 ---- ---- ---- ---- 2.140 -.183 2.323 1875 ---- ---- ---- ---- 2.201 -.188 2.389 1900 ---- ---- ---- ---- 2.265 -.195 2.460 1925 ---- ---- ---- ---- 2.334 -.200 2.534 1950 ---- ---- ---- ---- 2.407 -.206 2.613 1975 ---- ---- ---- ---- 2.484 -.211 2.695 2000 ---- ---- ---- ---- 2.565 -.217 2.782 2025 ---- ---- ---- ---- 2.650 -.223 2.873 2050 ---- ---- ---- ---- 2.739 -.229 2.968 2075 ---- ---- ---- ---- 2.832 -.234 3.066 2100 ---- ---- ---- ---- 2.928 -.241 3.169 2125 ---- ---- ---- ---- 3.029 -.246 3.275 2150 ---- ---- ---- ---- 3.133 -.253 3.386 2175 ---- ---- ---- ---- 3.240 -.260 3.500 2200 ---- ---- ---- ---- 3.352 -.265 3.617 2225 ---- ---- ---- ---- 3.467 -.272 3.739 2250 ---- ---- ---- ---- 3.586 -.278 3.864 2275 ---- ---- ---- ---- 3.709 -.284 3.993 2300 ---- ---- ---- ---- 3.835 -.291 4.126 2325 ---- ---- ---- ---- 3.965 -.297 4.262 2350 ---- ---- ---- ---- 4.098 -.303 4.401 2375 ---- ---- ---- ---- 4.235 -.309 4.544 2400 ---- ---- ---- ---- 4.375 -.315 4.690 2425 ---- ---- ---- ---- 4.518 -.321 4.839 2450 ---- ---- ---- ---- 4.665 -.326 4.991 2475 ---- ---- ---- ---- 4.814 -.333 5.147 2500 ---- ---- ---- ---- 4.966 -.339 5.305 2525 ---- ---- ---- ---- 5.120 -.345 5.465 2550 ---- ---- ---- ---- 5.277 -.350 5.627 2575 ---- ---- ---- ---- 5.435 -.356 5.791 2600 ---- ---- ---- ---- 5.594 -.362 5.956 2625 ---- ---- ---- ---- 5.754 -.368 6.122 2650 ---- ---- ---- ---- 5.916 -.372 6.288 2675 ---- ---- ---- ---- 6.077 -.379 6.456 2700 ---- ---- ---- ---- 6.240 -.384 6.624 2725 ---- ---- ---- ---- 6.404 -.389 6.793 2750 ---- ---- ---- ---- 6.570 -.394 6.964 2775 ---- ---- ---- ---- 6.737 -.400 7.137 2800 ---- ---- ---- ---- 6.906 -.405 7.311 2825 ---- ---- ---- ---- 7.077 -.410 7.487 2850 ---- ---- ---- ---- 7.250 -.415 7.665 2875 ---- ---- ---- ---- 7.425 -.420 7.845 2900 ---- ---- ---- ---- 7.602 -.425 8.027 2925 ---- ---- ---- ---- 7.781 -.430 8.211 2950 ---- ---- ---- ---- 7.963 -.435 8.398 2975 ---- ---- ---- ---- 8.146 -.440 8.586 3000 ---- ---- ---- ---- 8.331 -.444 8.775 3025 ---- ---- ---- ---- 8.518 -.449 8.967 3050 ---- ---- ---- ---- 8.707 -.453 9.160 3075 ---- ---- ---- ---- 8.898 -.457 9.355 3100 ---- ---- ---- ---- 9.090 -.462 9.552 3125 ---- ---- ---- ---- 9.284 -.466 9.750 3150 ---- ---- ---- ---- 9.479 -.470 9.949 3175 ---- ---- ---- ---- 9.676 -.474 10.150 3200 ---- ---- ---- ---- 9.874 -.478 10.352 3225 ---- ---- ---- ---- 10.074 -.482 10.556 3250 ---- ---- ---- ---- 10.274 -.487 10.761 3275 ---- ---- ---- ---- 10.477 -.490 10.967 3300 ---- ---- ---- ---- 10.680 -.494 11.174 3325 ---- ---- ---- ---- 10.884 -.498 11.382 3350 ---- ---- ---- ---- 11.090 -.501 11.591 3375 ---- ---- ---- ---- 11.296 -.505 11.801 3400 ---- ---- ---- ---- 11.504 -.508 12.012 3425 ---- ---- ---- ---- 11.712 -.511 12.223 3450 ---- ---- ---- ---- 11.921 -.515 12.436 3475 ---- ---- ---- ---- 12.131 -.518 12.649 3500 ---- ---- ---- ---- 12.342 -.521 12.863 3525 ---- ---- ---- ---- 12.553 -.525 13.078 3550 ---- ---- ---- ---- 12.766 -.527 13.293 3575 ---- ---- ---- ---- 12.979 -.531 13.510 3600 ---- ---- ---- ---- 13.193 -.534 13.727 3625 ---- ---- ---- ---- 13.407 -.537 13.944 3650 ---- ---- ---- ---- 13.622 -.540 14.162 3675 ---- ---- ---- ---- 13.838 -.543 14.381 3700 ---- ---- ---- ---- 14.055 -.546 14.601 3725 ---- ---- ---- ---- 14.272 -.549 14.821 3750 ---- ---- ---- ---- 14.490 -.552 15.042 3775 ---- ---- ---- ---- 14.709 -.554 15.263 3800 ---- ---- ---- ---- 14.928 -.557 15.485 3825 ---- ---- ---- ---- 15.148 -.559 15.707 3850 ---- ---- ---- ---- 15.368 -.562 15.930 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.043 -.067 1.110 1050 ---- ---- ---- ---- 1.082 -.070 1.152 1075 ---- ---- ---- ---- 1.120 -.073 1.193 1100 ---- ---- ---- ---- 1.159 -.075 1.234 1125 ---- ---- ---- ---- 1.197 -.079 1.276 1150 ---- ---- ---- ---- 1.236 -.081 1.317 1175 ---- ---- ---- ---- 1.275 -.084 1.359 1200 ---- ---- ---- ---- 1.313 -.088 1.401 1225 ---- ---- ---- ---- 1.352 -.090 1.442 1250 ---- ---- ---- ---- 1.391 -.093 1.484 1275 ---- ---- ---- ---- 1.430 -.096 1.526 1300 ---- ---- ---- ---- 1.468 -.100 1.568 1325 ---- ---- ---- ---- 1.507 -.103 1.610 1350 ---- ---- ---- ---- 1.545 -.107 1.652 1375 ---- ---- ---- ---- 1.584 -.110 1.694 1400 ---- ---- ---- ---- 1.623 -.112 1.735 1425 ---- ---- ---- ---- 1.661 -.116 1.777 1450 ---- ---- ---- ---- 1.699 -.120 1.819 1475 ---- ---- ---- ---- 1.738 -.123 1.861 1500 ---- ---- ---- ---- 1.776 -.127 1.903 1525 ---- ---- ---- ---- 1.814 -.130 1.944 1550 ---- ---- ---- ---- 1.852 -.134 1.986 1575 ---- ---- ---- ---- 1.890 -.138 2.028 1600 ---- ---- ---- ---- 1.928 -.141 2.069 1625 ---- ---- ---- ---- 1.966 -.146 2.112 1650 ---- ---- ---- ---- 2.005 -.150 2.155 1675 ---- ---- ---- ---- 2.045 -.154 2.199 1700 ---- ---- ---- ---- 2.087 -.158 2.245 1725 ---- ---- ---- ---- 2.130 -.163 2.293 1750 ---- ---- ---- ---- 2.176 -.166 2.342 1775 ---- ---- ---- ---- 2.224 -.171 2.395 1800 ---- ---- ---- ---- 2.275 -.175 2.450 1825 ---- ---- ---- ---- 2.329 -.180 2.509 1850 ---- ---- ---- ---- 2.387 -.185 2.572 1875 ---- ---- ---- ---- 2.449 -.190 2.639 1900 ---- ---- ---- ---- 2.516 -.195 2.711 1925 ---- ---- ---- ---- 2.586 -.201 2.787 1950 ---- ---- ---- ---- 2.662 -.205 2.867 1975 ---- ---- ---- ---- 2.741 -.211 2.952 2000 ---- ---- ---- ---- 2.825 -.217 3.042 2025 ---- ---- ---- ---- 2.913 -.222 3.135 2050 ---- ---- ---- ---- 3.005 -.228 3.233 2075 ---- ---- ---- ---- 3.102 -.233 3.335 2100 ---- ---- ---- ---- 3.202 -.239 3.441 2125 ---- ---- ---- ---- 3.306 -.245 3.551 2150 ---- ---- ---- ---- 3.415 -.250 3.665 2175 ---- ---- ---- ---- 3.527 -.256 3.783 2200 ---- ---- ---- ---- 3.643 -.262 3.905 2225 ---- ---- ---- ---- 3.762 -.268 4.030 2250 ---- ---- ---- ---- 3.885 -.274 4.159 2275 ---- ---- ---- ---- 4.012 -.280 4.292 2300 ---- ---- ---- ---- 4.142 -.285 4.427 2325 ---- ---- ---- ---- 4.275 -.291 4.566 2350 ---- ---- ---- ---- 4.411 -.297 4.708 2375 ---- ---- ---- ---- 4.550 -.302 4.852 2400 ---- ---- ---- ---- 4.691 -.309 5.000 2425 ---- ---- ---- ---- 4.835 -.314 5.149 2450 ---- ---- ---- ---- 4.981 -.320 5.301 2475 ---- ---- ---- ---- 5.130 -.325 5.455 2500 ---- ---- ---- ---- 5.280 -.331 5.611 2525 ---- ---- ---- ---- 5.433 -.336 5.769 2550 ---- ---- ---- ---- 5.588 -.341 5.929 2575 ---- ---- ---- ---- 5.744 -.347 6.091 2600 ---- ---- ---- ---- 5.903 -.352 6.255 2625 ---- ---- ---- ---- 6.064 -.357 6.421 2650 ---- ---- ---- ---- 6.227 -.362 6.589 2675 ---- ---- ---- ---- 6.392 -.367 6.759 2700 ---- ---- ---- ---- 6.558 -.373 6.931 2725 ---- ---- ---- ---- 6.727 -.378 7.105 2750 ---- ---- ---- ---- 6.898 -.382 7.280 2775 ---- ---- ---- ---- 7.071 -.387 7.458 2800 ---- ---- ---- ---- 7.246 -.392 7.638 2825 ---- ---- ---- ---- 7.423 -.397 7.820 2850 ---- ---- ---- ---- 7.602 -.401 8.003 2875 ---- ---- ---- ---- 7.783 -.406 8.189 2900 ---- ---- ---- ---- 7.966 -.410 8.376 2925 ---- ---- ---- ---- 8.151 -.414 8.565 2950 ---- ---- ---- ---- 8.337 -.419 8.756 2975 ---- ---- ---- ---- 8.525 -.423 8.948 3000 ---- ---- ---- ---- 8.714 -.428 9.142 3025 ---- ---- ---- ---- 8.905 -.431 9.336 3050 ---- ---- ---- ---- 9.097 -.435 9.532 3075 ---- ---- ---- ---- 9.290 -.439 9.729 3100 ---- ---- ---- ---- 9.484 -.443 9.927 3125 ---- ---- ---- ---- 9.679 -.447 10.126 3150 ---- ---- ---- ---- 9.875 -.451 10.326 3175 ---- ---- ---- ---- 10.072 -.455 10.527 3200 ---- ---- ---- ---- 10.270 -.459 10.729 3225 ---- ---- ---- ---- 10.469 -.463 10.932 3250 ---- ---- ---- ---- 10.669 -.466 11.135 3275 ---- ---- ---- ---- 10.870 -.470 11.340 3300 ---- ---- ---- ---- 11.072 -.473 11.545 3325 ---- ---- ---- ---- 11.274 -.477 11.751 3350 ---- ---- ---- ---- 11.478 -.480 11.958 3375 ---- ---- ---- ---- 11.682 -.484 12.166 3400 ---- ---- ---- ---- 11.887 -.487 12.374 3425 ---- ---- ---- ---- 12.093 -.490 12.583 3450 ---- ---- ---- ---- 12.300 -.494 12.794 3475 ---- ---- ---- ---- 12.508 -.496 13.004 3500 ---- ---- ---- ---- 12.716 -.500 13.216 3525 ---- ---- ---- ---- 12.925 -.503 13.428 3550 ---- ---- ---- ---- 13.135 -.506 13.641 3575 ---- ---- ---- ---- 13.346 -.509 13.855 3600 ---- ---- ---- ---- 13.558 -.511 14.069 3625 ---- ---- ---- ---- 13.770 -.515 14.285 3650 ---- ---- ---- ---- 13.983 -.517 14.500 3675 ---- ---- ---- ---- 14.196 -.521 14.717 3700 ---- ---- ---- ---- 14.410 -.524 14.934 3725 ---- ---- ---- ---- 14.625 -.526 15.151 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2431 1935 33811 SO1 JAN23 Silver Weekly Friday Option - Week 1 CALL 1825 ---- ---- ---- ---- 6.024 +1.072 4.952 1850 ---- ---- ---- ---- 5.774 +1.071 4.703 1875 ---- ---- ---- ---- 5.525 +1.070 4.455 1900 ---- ---- ---- ---- 5.276 +1.070 4.206 1925 ---- ---- ---- ---- 5.027 +1.068 3.959 1950 ---- ---- ---- ---- 4.778 +1.067 3.711 1975 ---- ---- ---- ---- 4.529 +1.064 3.465 2000 ---- ---- ---- ---- 4.280 +1.061 3.219 2025 ---- ---- ---- ---- 4.032 +1.059 2.973 2050 ---- ---- ---- ---- 3.783 +1.053 2.730 2075 ---- 2.631B ---- 2.631B 3.536 +1.048 2.488 2100 ---- 2.680B ---- 2.680B 3.289 +1.040 2.249 2125 ---- 2.757B ---- 2.757B 3.043 +1.029 2.014 2150 ---- 2.788B ---- 2.788B 2.799 +1.014 1.785 2175 ---- 2.698B ---- 2.698B 2.558 +.994 1.564 2200 ---- 2.522B ---- 2.522B 2.321 +.968 1.353 2220 ---- ---- ---- 1.346A 2.135 ---- ---- 2225 ---- 2.285B ---- 2.284B 2.089 +.933 1.156 2230 ---- 1.704B ---- ---- 2.043 +.925 1.118 2235 ---- 1.742B ---- ---- 1.997 +.916 1.081 2240 ---- 1.723B ---- ---- 1.952 +.908 1.044 2245 ---- 1.774B ---- ---- 1.907 +.899 1.008 2250 ---- 2.053B .928A .928A 1.862 +.889 .973 2255 ---- 1.769B .896A .896A 1.818 +.880 .938 2260 ---- 1.761B .864A .864A 1.774 +.870 .904 2265 ---- 1.746B .833A .833A 1.730 +.859 .871 2270 ---- 1.752B .804A .804A 1.686 +.847 .839 2275 ---- 1.828B .774A .774A 1.643 +.836 .807 2280 ---- 1.718B .748A .748A 1.601 +.825 .776 2285 ---- 1.674B .721A .721A 1.559 +.813 .746 2290 ---- 1.631B .694A .806B 1.517 +.800 .717 2295 ---- 1.588B .669A .884B 1.475 +.787 .688 2300 1.078 1.612B .646A 1.025A 1.435 +.775 4 .660 4 4 2305 ---- 1.502B .626A .915B 1.394 +.761 .633 2310 ---- 1.460B ---- .912B 1.354 +.747 .607 2315 ---- 1.419B ---- .932B 1.315 +.733 .582 2320 ---- 1.378B ---- .926B 1.276 +.719 .557 2325 .912 1.404B .528A 1.403B 1.238 +.705 7 .533 15 22 2330 ---- 1.297B .475A .475A 1.200 +.690 .510 8 2335 ---- 1.256B .454A .454A 1.163 +.675 .488 2340 ---- 1.217B .434A .434A 1.127 +.660 .467 2345 ---- 1.178B .415A .415A 1.091 +.645 .446 2350 .749 1.209B .397A .969A 1.056 +.630 5 .426 6 11 2355 ---- 1.102B .380A .967B 1.022 +.615 .407 26 26 2360 ---- 1.065B .363A .977B .988 +.599 .389 2365 ---- 1.029B .347A .978B .955 +.584 .371 2370 ---- .993B .331A .969B .923 +.568 .355 2375 ---- 1.030B .317A 1.028B .891 +.553 .338 2380 ---- .983B .302A .983B .860 +.537 .323 7 2385 ---- .963B .289A .963B .830 +.522 .308 2390 ---- .930B .276A .930B .800 +.506 .294 2395 ---- .898B .264A .898B .771 +.491 .280 2400 .500 .866B .253A .866B .743 +.475 2 .268 15 18 2405 ---- .829B .241A .829B .716 +.461 .255 2410 ---- .799B .230A .799B .689 +.446 .243 2415 ---- .778B .220A .777B .663 +.431 .232 2420 ---- .749B .210A .749B .638 +.417 .221 2425 ---- .722B .201A .722B .613 +.402 .211 2430 ---- .695B .192A .695B .589 +.388 .201 2435 ---- .669B .185A .669B .566 +.374 .192 2440 ---- .644B .177A .644B .543 +.360 .183 1 1 2445 ---- .619B .169A .169A .521 +.346 .175 2450 ---- .595B .162A .162A .500 +.333 .167 2455 ---- .572B .155A .155A .480 +.321 .159 2460 ---- .550B .149A .149A .460 +.308 .152 2465 ---- .528B .143A .143A .441 +.296 .145 1 1 2470 .270 .507B .137A .507B .423 +.285 9 .138 5 3 2475 ---- .486B .131A .131A .405 +.273 .132 2480 ---- .467B ---- .467B .388 +.262 .126 2485 ---- .448B ---- .448B .372 +.252 .120 2490 ---- .429B ---- .429B .356 +.241 .115 2495 ---- .411B ---- .411B .341 +.231 .110 2500 ---- .394B ---- .394B .327 +.222 .105 2505 ---- .378B ---- .378B .313 +.213 .100 2510 ---- .362B ---- .362B .300 +.204 .096 2515 ---- .346B ---- .346B .287 +.195 .092 2525 ---- .317B ---- .317B .263 +.179 .084 2550 ---- .256B ---- .256B .212 +.145 .067 10 2575 ---- .206B ---- .206B .171 +.117 .054 15 2600 ---- .166B ---- .166B .139 +.095 .044 2625 ---- .133B ---- .133B .113 +.077 .036 2650 ---- .109B ---- .109B .092 +.062 .030 2675 ---- .087B ---- .087B .076 +.052 .024 2700 ---- .071B ---- .071B .063 +.043 .020 2725 ---- .058B ---- .058B .052 +.035 .017 2750 ---- .048B ---- .048B .044 +.030 .014 2775 ---- .040B ---- .040B .037 +.025 .012 2800 ---- .034B ---- .034B .031 +.021 .010 2825 ---- .028B ---- .028B .026 +.017 .009 2850 ---- .024B ---- .024B .022 +.015 .007 2875 .020 .021B .020 .021B .019 +.013 8 .006 2900 ---- .017B ---- .017B .017 +.012 .005 2925 ---- .015B ---- .015B .014 +.009 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 73 126 SO1 JAN23 Silver Weekly Friday Option - Week 1 PUT 1825 ---- ---- ---- ---- .008 UNCH .008 1850 ---- ---- ---- ---- .009 UNCH .009 1875 ---- ---- ---- ---- .009 -.001 .010 1900 ---- ---- ---- ---- .010 -.002 .012 1925 ---- ---- ---- ---- .011 -.003 .014 1950 ---- ---- .016A .016A .012 -.005 .017 1975 ---- ---- .017A .017A .013 -.007 .020 2000 ---- ---- .018A .018A .014 -.010 .024 2025 ---- ---- .020A .020A .015 -.014 .029 2050 ---- ---- .019A .019A .017 -.018 .035 2075 ---- ---- .019A .019A .019 -.024 .043 2100 ---- ---- .022A .022A .022 -.031 .053 2125 ---- ---- .026A .026A .026 -.042 .068 2150 ---- ---- .031A .031A .032 -.057 .089 2175 ---- ---- .039A .039A .041 -.077 .118 2200 ---- ---- .050A .050A .053 -.104 200 .157 1 203 2220 ---- ---- ---- .060A .067 ---- ---- 2225 ---- ---- .063A .063A .071 -.137 .208 1 1 2230 ---- ---- .066A .066A .075 -.145 .220 2235 ---- ---- .069A .069A .079 -.154 .233 2240 ---- .247B .073A .073A .084 -.162 .246 2245 ---- .262B .077A .077A .089 -.171 .260 2250 .136 .278B .081A .154B .094 -.181 605 .275 205 206 2255 ---- .294B .086A .086A .100 -.190 .290 2260 ---- .311B .090A .090A .105 -.201 .306 2265 ---- .329B .095A .095A .112 -.211 .323 2270 ---- .348B .100A .100A .118 -.223 .341 23 2275 ---- .367B .106A .106A .125 -.234 .359 1 8 2280 ---- .388B .112A .112A .132 -.246 .378 2285 ---- .409B .118A .118A .140 -.258 .398 2290 ---- .431B .125A .125A .148 -.270 .418 11 2295 ---- .454B .132A .132A .157 -.282 .439 2300 .273 .477B .139A .139A .166 -.295 419 .461 50 2305 ---- .497B .147A .147A .175 -.309 .484 2310 ---- ---- .155A .155A .185 -.323 .508 2315 ---- ---- .164A .164A .196 -.337 .533 2320 ---- ---- .173A .173A .207 -.351 .558 1 2325 ---- ---- .182A .182A .219 -.365 .584 2330 ---- .615B .192A .192A .231 -.380 .611 2335 ---- .648B .203A .203A .244 -.395 .639 2340 ---- .679B .214A .214A .258 -.409 .667 2345 ---- .710B .225A .225A .272 -.425 .697 2350 .289 .742B .238A .238A .287 -.440 4 .727 1 31 2355 ---- .776B .250A .250A .302 -.456 .758 2360 ---- .810B .264A .264A .318 -.471 .789 2365 ---- .844B .278A .278A .335 -.487 .822 37 2370 ---- .879B .293A .293A .353 -.502 .855 2375 ---- .914B .309A .309A .371 -.517 .888 1 2380 ---- .951B .326A .326A .390 -.533 .923 2385 ---- .967B .343A .343A .410 -.548 .958 2390 ---- ---- .360A .360A .430 -.564 .994 2395 ---- ---- .379A .379A .451 -.579 1.030 6 2400 .775 .775 .398A .398A .473 -.594 4 1.067 5 2405 ---- ---- .417A .417A .495 -.610 1.105 2410 ---- ---- .438A .438A .518 -.625 1.143 2415 ---- ---- .459A .459A .542 -.639 1.181 2420 ---- ---- .480A .480A .567 -.654 1.221 2425 ---- ---- .503A .503A .592 -.668 1.260 2430 ---- ---- .526A .526A .618 -.682 1.300 2435 ---- ---- .550A .550A .645 -.696 1.341 2440 ---- ---- .575A .575A .672 -.710 1.382 1 2445 ---- ---- .600A .600A .700 -.724 1.424 2450 ---- ---- .627A .627A .729 -.737 1.466 2455 ---- ---- .653A .653A .758 -.750 1.508 2460 ---- ---- .681A .681A .788 -.762 1.550 2465 ---- ---- .709A .709A .819 -.774 1.593 2470 ---- ---- .738A .738A .851 -.786 1.637 2475 ---- ---- .767A .767A .883 -.797 1.680 2480 ---- ---- .797A .797A .916 -.808 1.724 2485 ---- ---- .828A .828A .950 -.819 1.769 2490 ---- ---- .860A .860A .984 -.829 1.813 2495 ---- ---- .903A .903A 1.019 -.839 1.858 2500 ---- ---- .924A .924A 1.054 -.849 1.903 2505 ---- ---- .968A .968A 1.091 -.857 1.948 2510 ---- ---- 1.002A 1.002A 1.127 -.867 1.994 2515 ---- ---- 1.037A 1.037A 1.164 -.875 2.039 2525 ---- ---- 1.097A 1.097A 1.240 -.891 2.131 2550 ---- ---- 1.283A 1.283A 1.439 -.926 2.365 2575 ---- ---- 1.481A 1.481A 1.648 -.953 2.601 2600 ---- ---- 1.689A 1.689A 1.865 -.976 2.841 2625 ---- ---- 1.907A 1.907A 2.089 -.994 3.083 2650 ---- ---- 2.129A 2.129A 2.318 -1.008 3.326 2675 ---- ---- 2.359A 2.359A 2.551 -1.019 3.570 2700 ---- ---- 2.592A 2.592A 2.788 -1.028 3.816 2725 ---- ---- 2.828A 2.828A 3.027 -1.036 4.063 2750 ---- ---- 3.067A 3.067A 3.268 -1.042 4.310 2775 ---- ---- 3.308A 3.308A 3.511 -1.047 4.558 2800 ---- ---- ---- ---- 3.755 -1.051 4.806 2825 ---- ---- ---- ---- 4.000 -1.055 5.055 2850 ---- ---- ---- ---- 4.246 -1.057 5.303 2875 ---- ---- ---- ---- 4.493 -1.060 5.553 2900 ---- ---- ---- ---- 4.740 -1.062 5.802 2925 ---- ---- ---- ---- 4.988 -1.064 6.052 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1232 209 584 SO2 JAN23 Silver Weekly Friday Option - Week 2 CALL 1825 ---- ---- ---- ---- 6.023 +1.070 4.953 1850 ---- ---- ---- ---- 5.774 +1.069 4.705 1875 ---- ---- ---- ---- 5.526 +1.069 4.457 1900 ---- ---- ---- ---- 5.277 +1.066 4.211 1925 ---- ---- ---- ---- 5.029 +1.064 3.965 1950 ---- ---- ---- ---- 4.781 +1.061 3.720 1975 ---- ---- ---- ---- 4.534 +1.058 3.476 2000 ---- ---- ---- ---- 4.287 +1.053 3.234 2025 ---- 3.162B ---- 3.162B 4.041 +1.048 2.993 2050 ---- 3.210B ---- 3.210B 3.795 +1.040 2.755 2075 ---- 3.311B ---- 3.311B 3.551 +1.031 2.520 2100 ---- 3.355B ---- 3.355B 3.308 +1.019 2.289 2125 ---- 3.256B ---- 3.256B 3.067 +1.004 2.063 2150 ---- 3.029B ---- 3.029B 2.830 +.985 1.845 2175 ---- 2.792B ---- 2.792B 2.596 +.960 1.636 2200 ---- 2.560B ---- 2.560B 2.368 +.931 1.437 2220 ---- ---- ---- ---- 2.190 ---- ---- 2225 ---- 2.332B ---- 2.332B 2.146 +.895 1.251 2230 ---- ---- ---- ---- 2.102 ---- ---- 2235 ---- ---- ---- ---- 2.059 +.878 1.181 2240 ---- ---- ---- ---- 2.016 +.870 1.146 2245 ---- ---- ---- ---- 1.973 +.861 1.112 2250 ---- 2.110B ---- 2.110B 1.931 +.852 1.079 2255 ---- ---- ---- ---- 1.889 +.842 1.047 2260 ---- ---- ---- ---- 1.847 +.832 1.015 2265 ---- ---- ---- ---- 1.806 +.823 .983 2270 ---- ---- ---- ---- 1.765 +.813 .952 2275 ---- 1.897B ---- 1.897B 1.725 +.803 .922 2280 ---- ---- ---- ---- 1.685 +.792 .893 2285 ---- ---- ---- ---- 1.645 +.781 .864 2290 ---- .866B ---- .866B 1.606 +.770 .836 2295 ---- .868B ---- .868B 1.568 +.760 .808 2300 ---- 1.692B ---- 1.690B 1.529 +.748 .781 2305 ---- .873B ---- .873B 1.492 +.737 .755 2310 ---- .875B ---- .875B 1.454 +.725 .729 2315 ---- .879B ---- .879B 1.418 +.713 .705 2320 ---- .884B ---- .884B 1.381 +.701 .680 2325 ---- 1.498B ---- 1.498B 1.346 +.689 .657 2330 ---- .887B ---- .887B 1.311 +.677 .634 2335 ---- .902B .583A .583A 1.276 +.664 .612 2340 ---- .963B .563A .563A 1.242 +.652 .590 2345 ---- .938B .543A .543A 1.208 +.639 .569 2350 .927 1.316B .524A .843A 1.176 +.627 1 .549 2355 ---- .929B .505A .922B 1.143 +.613 .530 2360 ---- .920B .487A .920B 1.111 +.600 .511 2365 ---- .927B .470A .927B 1.080 +.588 .492 2370 ---- .927B .453A .927B 1.050 +.576 .474 2375 ---- 1.148B .437A 1.148B 1.020 +.563 .457 2380 ---- .936B .422A .936B .990 +.550 .440 2385 ---- .948B .406A .948B .961 +.537 .424 2390 ---- .953B .392A .953B .933 +.524 .409 2395 ---- .944B .378A .944B .905 +.511 .394 2400 .847 .995B .364A .994B .878 +.499 2 .379 2405 ---- .948B .351A .948B .852 +.487 .365 2410 ---- .938B .339A .938B .826 +.474 .352 2415 ---- .910B .327A .910B .801 +.462 .339 2420 ---- .884B .315A .884B .776 +.450 .326 2425 ---- .857B .304A .856B .752 +.438 .314 2430 ---- .831B .293A .831B .728 +.426 .302 2435 ---- .806B .283A .805B .706 +.415 .291 2450 ---- .733B .254A .733B .640 +.380 .260 2475 ---- .624B .212A .624B .543 +.327 .216 2500 .220 .527B .220 .527B .458 +.279 11 .179 2525 ---- .446B ---- .444B .386 +.237 .149 2550 ---- .376B ---- .376B .324 +.199 .125 2575 ---- .316B ---- .316B .272 +.167 .105 2600 ---- .265B ---- .265B .229 +.140 .089 2625 ---- .224B ---- .224B .193 +.118 .075 2650 ---- .188B ---- .188B .163 +.098 .065 2675 ---- .158B ---- .158B .139 +.084 .055 2700 ---- .134B ---- .134B .118 +.070 .048 2725 ---- .114B ---- .114B .102 +.060 .042 2750 ---- .097B ---- .097B .088 +.052 .036 2775 ---- .083B ---- .083B .076 +.044 .032 2800 ---- .072B ---- .072B .066 +.038 .028 2825 ---- .062B ---- .062B .058 +.033 .025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 SO2 JAN23 Silver Weekly Friday Option - Week 2 PUT 1825 ---- ---- ---- ---- .009 -.001 .010 1850 ---- ---- ---- ---- .010 -.003 .013 1875 ---- ---- ---- ---- .012 -.003 .015 1900 ---- ---- ---- ---- .013 -.006 .019 1925 ---- ---- .021A .021A .015 -.008 .023 1950 ---- ---- .023A .023A .017 -.011 .028 1975 ---- ---- .025A .025A .020 -.014 .034 2000 .023 .023 .023 .023 .023 -.018 1 .041 2025 ---- ---- .027A .027A .026 -.024 .050 2050 ---- ---- .031A .031A .031 -.031 .062 2075 ---- ---- .036A .036A .036 -.040 .076 2100 ---- ---- .043A .043A .043 -.052 .095 2125 ---- ---- .050A .050A .052 -.067 .119 2150 ---- ---- .060A .060A .064 -.086 .150 2175 ---- .191B .074A .191B .080 -.110 .190 22 22 2200 ---- .245B .091A .091A .102 -.139 .241 2220 ---- ---- ---- .109A .123 ---- ---- 2225 ---- .313B .113A .113A .129 -.176 .305 18 18 2230 ---- ---- ---- .119A .135 ---- ---- 2235 ---- .344B .125A .125A .142 -.192 .334 2240 ---- .360B .131A .131A .149 -.200 .349 2245 ---- .377B .137A .137A .156 -.209 .365 2250 ---- .395B .143A .143A .164 -.218 .382 2255 ---- .413B .150A .150A .172 -.227 .399 2260 ---- .432B .156A .156A .180 -.237 .417 2265 ---- .451B .164A .164A .189 -.246 .435 2270 ---- .472B .171A .171A .198 -.257 .455 2275 ---- .492B .179A .179A .208 -.266 .474 2280 ---- .514B .188A .188A .217 -.278 .495 2285 ---- .536B .196A .196A .228 -.288 .516 2290 ---- .559B .205A .205A .239 -.298 .537 2295 ---- .583B .215A .215A .250 -.310 .560 2300 .340 .602B .225A .225A .261 -.322 2 .583 2305 ---- ---- .235A .235A .274 -.332 .606 2310 ---- ---- .245A .245A .286 -.345 .631 2315 ---- ---- .257A .257A .299 -.357 .656 2320 ---- ---- .268A .268A .313 -.368 .681 2325 ---- ---- .280A .280A .327 -.381 .708 2330 ---- ---- .293A .293A .342 -.393 .735 2335 ---- ---- .306A .306A .357 -.405 .762 2340 ---- ---- .320A .320A .373 -.418 .791 2345 ---- ---- .334A .334A .389 -.431 .820 2350 ---- ---- .349A .349A .406 -.443 .849 2355 ---- ---- .364A .364A .424 -.456 .880 2360 ---- ---- .382A .382A .442 -.469 .911 2365 ---- ---- .398A .398A .461 -.481 .942 2370 ---- ---- .416A .416A .480 -.494 .974 2375 ---- ---- .433A .433A .500 -.507 1.007 2380 ---- ---- .451A .451A .520 -.520 1.040 2385 ---- ---- .470A .470A .541 -.533 1.074 2390 ---- ---- .490A .490A .563 -.545 1.108 2395 ---- ---- .509A .509A .585 -.558 1.143 2400 ---- ---- .530A .530A .608 -.570 1.178 2405 ---- ---- .551A .551A .631 -.583 1.214 2410 ---- ---- .573A .573A .655 -.596 1.251 2415 ---- ---- .595A .595A .680 -.607 1.287 2420 ---- ---- .618A .618A .705 -.620 1.325 2425 ---- ---- .642A .642A .731 -.632 1.363 2430 ---- ---- .666A .666A .757 -.644 1.401 2435 ---- ---- .690A .690A .784 -.655 1.439 2450 ---- ---- .767A .767A .869 -.689 1.558 2475 ---- ---- .907A .907A 1.020 -.743 1.763 2500 ---- ---- 1.060A 1.060A 1.185 -.791 1.976 2525 ---- ---- 1.226A 1.226A 1.362 -.833 2.195 2550 ---- ---- 1.403A 1.403A 1.550 -.871 2.421 2575 ---- ---- 1.592A 1.592A 1.748 -.902 2.650 2600 ---- ---- 1.790A 1.790A 1.954 -.930 2.884 2625 ---- ---- 1.997A 1.997A 2.167 -.953 3.120 2650 ---- ---- 2.211A 2.211A 2.387 -.972 3.359 2675 ---- ---- 2.430A 2.430A 2.612 -.987 3.599 2700 ---- ---- 2.655A 2.655A 2.842 -.999 3.841 2725 ---- ---- 2.884A 2.884A 3.074 -1.011 4.085 2750 ---- ---- 3.117A 3.117A 3.310 -1.019 4.329 2775 ---- ---- 3.352A 3.352A 3.548 -1.027 4.575 2800 ---- ---- 3.590A 3.590A 3.788 -1.033 4.821 2825 ---- ---- 3.830A 3.830A 4.029 -1.039 5.068 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 40 40 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 8.271 +1.072 7.199 1625 ---- ---- ---- ---- 8.021 +1.072 6.949 1650 ---- ---- ---- ---- 7.771 +1.072 6.699 1675 ---- ---- ---- ---- 7.521 +1.072 6.449 1700 ---- ---- ---- ---- 7.271 +1.072 6.199 1725 ---- ---- ---- ---- 7.021 +1.072 5.949 1750 ---- ---- ---- ---- 6.771 +1.072 5.699 1775 ---- ---- ---- ---- 6.521 +1.072 5.449 1800 ---- ---- ---- ---- 6.271 +1.072 5.199 1825 ---- ---- ---- ---- 6.021 +1.072 4.949 1850 ---- ---- ---- ---- 5.771 +1.072 4.699 1875 ---- ---- ---- ---- 5.521 +1.072 4.449 1900 ---- ---- ---- ---- 5.271 +1.071 4.200 1925 ---- ---- ---- ---- 5.021 +1.071 3.950 1950 ---- ---- ---- ---- 4.771 +1.071 3.700 1975 ---- ---- ---- ---- 4.521 +1.070 3.451 2000 ---- ---- ---- ---- 4.271 +1.070 3.201 2010 ---- ---- ---- ---- 4.171 +1.070 3.101 2015 ---- ---- ---- ---- 4.121 +1.069 3.052 2020 ---- ---- ---- ---- 4.072 +1.070 3.002 2025 ---- ---- ---- ---- 4.022 +1.070 2.952 2030 ---- ---- ---- ---- 3.972 +1.070 2.902 2035 ---- ---- ---- ---- 3.922 +1.070 2.852 2040 ---- ---- ---- ---- 3.872 +1.070 2.802 2045 ---- ---- ---- ---- 3.822 +1.069 2.753 2050 ---- ---- ---- ---- 3.772 +1.069 2.703 2055 ---- ---- ---- ---- 3.722 +1.069 2.653 2060 ---- ---- ---- ---- 3.672 +1.069 2.603 2065 ---- ---- ---- ---- 3.623 +1.070 2.553 2070 ---- ---- ---- ---- 3.573 +1.069 2.504 2075 ---- ---- ---- ---- 3.523 +1.069 2.454 2080 ---- ---- ---- ---- 3.473 +1.069 2.404 2085 ---- ---- ---- ---- 3.423 +1.068 2.355 2090 ---- ---- ---- ---- 3.373 +1.068 2.305 2095 ---- ---- ---- ---- 3.323 +1.068 2.255 2100 ---- ---- ---- ---- 3.274 +1.068 2.206 2105 ---- ---- ---- ---- 3.224 +1.068 2.156 2110 ---- ---- ---- ---- 3.174 +1.068 2.106 2115 ---- ---- ---- ---- 3.124 +1.067 2.057 2120 ---- ---- ---- ---- 3.074 +1.067 2.007 2125 ---- ---- ---- ---- 3.024 +1.066 1.958 2130 ---- ---- ---- ---- 2.974 +1.066 1.908 2135 ---- ---- ---- ---- 2.925 +1.066 1.859 2140 ---- ---- ---- ---- 2.875 +1.065 1.810 2145 ---- ---- ---- ---- 2.825 +1.064 1.761 2150 ---- ---- ---- ---- 2.775 +1.064 1.711 2155 ---- ---- ---- ---- 2.725 +1.063 1.662 2160 ---- ---- ---- ---- 2.676 +1.063 1.613 2165 ---- ---- ---- ---- 2.626 +1.062 1.564 2170 ---- ---- ---- ---- 2.576 +1.060 1.516 2175 ---- ---- ---- ---- 2.526 +1.059 1.467 2180 ---- ---- ---- ---- 2.476 +1.057 1.419 2185 ---- ---- ---- ---- 2.426 +1.056 1.370 2190 ---- ---- ---- ---- 2.376 +1.054 1.322 2195 ---- ---- ---- ---- 2.327 +1.053 1.274 2200 ---- 1.416B ---- 1.416B 2.277 +1.050 1.227 6 5 2205 ---- ---- ---- ---- 2.227 +1.048 1.179 2210 ---- ---- ---- ---- 2.177 +1.045 1.132 2215 ---- ---- ---- ---- 2.127 +1.041 1.086 2220 ---- ---- ---- ---- 2.077 +1.037 1.040 2225 ---- 1.443B ---- 1.443B 2.027 +1.033 .994 1 2230 ---- ---- ---- ---- 1.978 +1.029 .949 2235 ---- ---- ---- ---- 1.928 +1.024 .904 2240 ---- ---- ---- ---- 1.878 +1.018 .860 2245 ---- .847B ---- ---- 1.829 +1.012 .817 5 2250 1.479 1.527B 1.479 1.494B 1.779 +1.005 1 .774 1 1 2255 ---- .872B ---- ---- 1.730 +.997 .733 2260 ---- .842B ---- ---- 1.681 +.989 .692 1 2265 ---- .854B ---- ---- 1.632 +.980 .652 2270 ---- .910B ---- ---- 1.583 +.969 .614 2275 1.338 1.437B 1.338 1.431B 1.534 +.958 3 .576 2280 ---- .875B .494A .494A 1.485 +.945 .540 1 2285 ---- .943B .463A .463A 1.437 +.932 .505 2290 ---- .896B .433A .433A 1.388 +.917 .471 2295 ---- .912B .405A .405A 1.340 +.901 .439 1 2300 .948 1.412B .380A 1.412B 1.293 +.885 3 .408 1 2305 ---- .912B .361A .475B 1.245 +.867 .378 2310 ---- .973B .345A .470B 1.198 +.848 .350 2315 ---- .931B .318A .318A 1.151 +.828 .323 2320 ---- .897B .262A .262A 1.105 +.807 .298 2325 .788 1.258B .241A 1.257B 1.059 +.785 1 .274 1 2330 ---- .894B .221A .221A 1.013 +.761 .252 2335 ---- .907B .204A .204A .968 +.737 .231 1 2340 .840 .913B .187A .840 .924 +.713 1 .211 2 7 2345 ---- .897B .172A .501B .880 +.687 .193 2350 ---- 1.024B .158A 1.024B .837 +.661 5 .176 1 12 2355 ---- .883B .145A .510B .794 +.634 .160 1 1 2360 ---- .880B .133A .521B .752 +.606 .146 3 2 2365 ---- .836B .122A .539B .712 +.579 .133 2370 ---- .795B .111A .536B .672 +.552 .120 3 13 2375 .400 .804B .102A .310A .633 +.524 2 .109 5 11 2380 .490 .707B .094A .287A .595 +.496 10 .099 14 2385 .504 .669B .087A .537B .559 +.470 3 .089 10 10 2390 ---- .628B .080A .080A .523 +.442 .081 10 10 2395 .513 .590B .513 .411A .489 +.416 3 .073 2400 .200 .603B .200 .603B .456 +.390 70 .066 67 49 2405 ---- .549B ---- .549B .425 +.365 .060 2410 .379 .526B .379 .526B .395 +.341 20 .054 2415 .272 .496B .048A .496B .366 +.317 44 .049 8 2420 .257 .462B .043A .145A .339 +.295 47 .044 12 2425 .247 .433B .037A .133A .313 +.273 209 .040 1 4 2430 ---- .400B .033A .033A .289 +.253 .036 1 2435 .258 .373B .029A .373B .266 +.234 2 .032 2 2440 ---- .345B .026A .026A .244 +.215 1 .029 1 2445 ---- .320B .022A .022A .224 +.197 .027 2450 .160 .295B .020A .295B .206 +.182 6 .024 1 19 2455 ---- .272B .018A .018A .188 +.166 .022 2460 ---- .250B .016A .016A .172 +.152 .020 2465 ---- .230B .014A .014A .157 +.139 .018 2470 ---- .210B .013A .013A .143 +.127 .016 4 2 2475 ---- .192B .012A .012A .131 +.116 .015 9 2480 .066 .175B .011A .098A .119 +.106 3 .013 2485 ---- .160B .009A .009A .108 +.096 .012 20 20 2490 .010 .145B .009A .009A .098 +.087 5 .011 2495 .108 .133B .008A .075A .089 +.079 3 .010 1 1 2500 .040 .123B .007A .110B .081 +.072 37 .009 125 134 2505 ---- .110B .006A .006A .073 +.065 .008 2510 .082 .100B .006A .057A .067 +.060 3 .007 2515 .060 .090B .006A .053A .060 +.053 1 .007 2525 .003 .074B .003 .074B .049 +.043 4 .006 8 31 2550 ---- .045B ---- .045B .030 +.026 3 .004 11 14 2575 .020 .026B .020 .019A .018 +.016 2 .002 1 23 2600 .012 .015B .012 .015B .011 +.010 7 .001 1 19 2625 .001 .008B .001 .008B .006 +.005 4 .001 1 32 2650 ---- .004B ---- .004B .004 +.003 .001 1 2 2675 ---- .002B ---- .002B .002 +.001 .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 3 2750 ---- ---- ---- ---- .001 UNCH .001 13 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 503 285 496 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 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 39 2000 ---- ---- .002A .002A .001 -.002 .003 34 2010 ---- ---- .002A .002A .001 -.002 .003 2015 ---- ---- .002A .002A .001 -.002 .003 2020 ---- ---- .002A .002A .001 -.003 .004 2025 ---- ---- .002A .002A .002 -.002 .004 3 21 2030 ---- ---- .002A .002A .002 -.002 .004 2035 ---- ---- .003A .003A .002 -.002 .004 2040 ---- ---- .003A .003A .002 -.002 .004 3 2045 ---- ---- .003A .003A .002 -.002 .004 2050 ---- ---- .003A .003A .002 -.003 .005 2055 ---- ---- .003A .003A .002 -.003 .005 2 2060 ---- ---- .003A .003A .002 -.003 .005 2065 ---- ---- .003A .003A .002 -.003 .005 2070 ---- ---- .003A .003A .002 -.003 .005 11 2075 ---- ---- .003A .003A .003 -.003 .006 5 2080 ---- ---- .003A .003A .003 -.003 .006 10 2085 ---- ---- .003A .003A .003 -.003 .006 2090 ---- ---- .004A .004A .003 -.004 .007 2095 ---- ---- .004A .004A .003 -.004 .007 2100 ---- ---- .003A .003A .003 -.004 .007 1 2105 ---- ---- .004A .004A .003 -.005 .008 2110 ---- ---- .004A .004A .004 -.004 .008 2115 ---- ---- .004A .004A .004 -.005 .009 2120 .004 .004 .004 .004 .004 -.005 3 .009 3 2125 ---- ---- .005A .005A .004 -.006 .010 2130 ---- ---- .005A .005A .004 -.006 .010 2135 ---- ---- .005A .005A .004 -.007 .011 2140 ---- ---- .005A .005A .005 -.006 .011 12 12 2145 ---- ---- .006A .006A .005 -.007 .012 2150 .015 .015 .005 .005 .005 -.008 25 .013 20 32 2155 ---- ---- .006A .006A .005 -.009 .014 2160 ---- ---- .007A .007A .005 -.010 .015 5 2165 ---- ---- .007A .007A .005 -.011 .016 2170 ---- ---- .007A .007A .005 -.012 .017 1 2175 ---- ---- .007A .007A .006 -.013 .019 4 2180 ---- ---- .008A .008A .006 -.014 .020 1 2185 ---- ---- .008A .008A .006 -.016 .022 2190 ---- ---- .008A .008A .006 -.018 .024 2195 ---- ---- .008A .008A .006 -.020 .026 2200 .013 .013 .006 .006 .006 -.022 3 .028 34 2205 ---- ---- .009A .009A .006 -.025 .031 9 2210 ---- ---- .009A .009A .006 -.028 .034 2 2215 ---- ---- .010A .010A .007 -.030 .037 2220 ---- ---- .010A .010A .007 -.034 .041 1 1 2225 ---- ---- .010A .010A .007 -.038 .045 6 2230 ---- ---- .011A .011A .007 -.043 .050 2 2235 ---- ---- .011A .011A .008 -.047 .055 1 2240 ---- ---- .011A .011A .008 -.053 .061 1 2245 ---- ---- .012A .012A .008 -.060 .068 2250 .025 .025 .007 .007 .009 -.067 5 .076 4 40 2255 ---- ---- .013A .013A .010 -.074 .084 2 2260 ---- ---- .013A .013A .010 -.083 .093 1 3 2265 ---- ---- .014A .014A .011 -.093 .104 2270 ---- ---- .014A .014A .012 -.103 .115 5 2275 .030 .030 .015A .015A .013 -.115 3 .128 17 9 2280 ---- .142B .016A .016A .015 -.126 1 .141 5 2285 ---- .159B .017A .017A .016 -.140 .156 2 2290 ---- .178B .018A .018A .018 -.154 .172 24 2295 .040 .198B .018A .060B .020 -.170 10 .190 10 10 2300 .153 .219B .020A .020A .022 -.187 10 .209 76 173 2305 ---- .237B .021A .021A .024 -.205 .229 2310 ---- ---- .023A .023A .027 -.224 .251 2 2315 ---- ---- .025A .025A .030 -.244 .274 1 2320 .099 .099 .024 .024 .034 -.265 45 .299 2325 .101 .101 .025A .046B .038 -.287 8 .325 1 6 2330 .118 .118 .032A .032A .042 -.311 11 .353 10 10 2335 ---- .387B .035A .035A .047 -.335 .382 2340 .111 .424B .038A .038A .053 -.359 13 .412 3 13 2345 ---- .460B .042A .042A .059 -.385 .444 2350 ---- ---- .046A .046A .066 -.411 .477 40 43 2355 .130 .130 .049A .093B .073 -.438 30 .511 10 2360 .083 .083 .053A .104B .082 -.465 1 .547 2365 .105 .105 .058A .116B .091 -.492 4 .583 2370 .188 .188 .065A .065A .101 -.520 3 .621 2375 .248 .248 .072A .072A .112 -.548 41 .660 3 2380 ---- ---- .080A .080A .125 -.575 1 .700 2385 .251 .251 .090A .176B .138 -.602 13 .740 2 2390 ---- ---- .100A .100A .152 -.630 .782 2395 .323 .424 .111A .111A .168 -.656 4 .824 2400 .325 .335 .123A .138B .185 -.682 137 .867 2 2405 .336 .336 .137A .475B .204 -.706 33 .910 2410 ---- ---- .151A .151A .224 -.731 .955 2415 ---- ---- .167A .167A .245 -.754 .999 2420 ---- ---- .184A .184A .268 -.777 1.045 2425 ---- ---- .203A .203A .292 -.798 1.090 2 14 2430 ---- ---- .222A .222A .318 -.819 1.137 2435 ---- ---- .244A .244A .345 -.838 1.183 2440 .503 .503 .266A .591B .373 -.857 4 1.230 2445 .301 .301 .290A .290A .403 -.874 1 1.277 2450 .639 .639 .316A .546B .435 -.890 4 1.325 2455 ---- ---- .344A .344A .467 -.905 1.372 2460 ---- ---- .371A .371A .501 -.919 1.420 2465 .601 .601 .400A .400A .536 -.932 6 1.468 2470 ---- ---- .431A .431A .572 -.945 1.517 2475 .813 .813 .463A .463A .610 -.955 1 1.565 2480 ---- ---- .498A .498A .648 -.966 1.614 2485 ---- ---- .532A .532A .687 -.975 1.662 2490 ---- ---- .568A .568A .727 -.984 1.711 2495 ---- ---- .673A .673A .768 -.992 1.760 2500 ---- ---- .643A .643A .810 -.999 1.809 2505 ---- ---- .749A .749A .852 -1.007 1.859 2510 ---- ---- .788A .788A .895 -1.013 1.908 2515 ---- ---- .828A .828A .939 -1.018 1.957 2525 ---- ---- .846A .846A 1.028 -1.028 2.056 2550 ---- ---- 1.065A 1.065A 1.258 -1.046 2.304 1 2575 ---- ---- 1.297A 1.297A 1.496 -1.057 2.553 1 2600 ---- ---- 1.535A 1.535A 1.739 -1.063 2.802 2625 ---- ---- ---- ---- 1.985 -1.066 3.051 2650 ---- ---- ---- ---- 2.232 -1.069 3.301 2675 ---- ---- ---- ---- 2.481 -1.070 3.551 2700 ---- ---- ---- ---- 2.730 -1.071 3.801 2725 ---- ---- ---- ---- 2.979 -1.072 4.051 2750 ---- ---- ---- ---- 3.229 -1.072 4.301 2775 ---- ---- ---- ---- 3.479 -1.072 4.551 2800 ---- ---- ---- ---- 3.729 -1.072 4.801 2825 ---- ---- ---- ---- 3.979 -1.072 5.051 2850 ---- ---- ---- ---- 4.229 -1.072 5.301 2875 ---- ---- ---- ---- 4.479 -1.072 5.551 2900 ---- ---- ---- ---- 4.729 -1.072 5.801 2925 ---- ---- ---- ---- 4.979 -1.072 6.051 TOTAL EST.VOL VOLUME OPEN INT TOTAL 420 200 623 SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1725 ---- ---- ---- ---- 7.022 +1.071 5.951 1750 ---- ---- ---- ---- 6.773 +1.072 5.701 1775 ---- ---- ---- ---- 6.523 +1.071 5.452 1800 ---- ---- ---- ---- 6.273 +1.071 5.202 1825 ---- ---- ---- ---- 6.023 +1.070 4.953 1850 ---- ---- ---- ---- 5.774 +1.070 4.704 1875 ---- ---- ---- ---- 5.524 +1.070 4.454 1900 ---- ---- ---- ---- 5.275 +1.070 4.205 1925 ---- ---- ---- ---- 5.025 +1.069 3.956 1950 ---- ---- ---- ---- 4.775 +1.068 3.707 1975 ---- ---- ---- ---- 4.526 +1.067 3.459 2000 ---- ---- ---- ---- 4.276 +1.066 3.210 2025 ---- ---- ---- ---- 4.027 +1.065 2.962 2050 ---- ---- ---- ---- 3.777 +1.063 2.714 2075 ---- ---- ---- ---- 3.528 +1.060 2.468 2100 ---- ---- ---- ---- 3.279 +1.057 2.222 2125 ---- 2.083B ---- 2.083B 3.031 +1.052 1.979 2135 ---- ---- ---- ---- 2.931 +1.049 1.882 2140 ---- ---- ---- ---- 2.882 +1.047 1.835 2145 ---- ---- ---- ---- 2.832 +1.045 1.787 2150 ---- 2.164B ---- 2.164B 2.783 +1.044 1.739 2155 ---- ---- ---- ---- 2.733 +1.041 1.692 2160 ---- ---- ---- ---- 2.684 +1.039 1.645 2165 ---- ---- ---- ---- 2.635 +1.037 1.598 2170 ---- ---- ---- ---- 2.585 +1.033 1.552 2175 ---- 2.181B ---- 2.181B 2.536 +1.030 1.506 2180 ---- ---- ---- ---- 2.487 +1.027 1.460 2185 ---- ---- ---- ---- 2.438 +1.024 1.414 2190 ---- ---- ---- ---- 2.389 +1.020 1.369 2195 ---- ---- ---- ---- 2.340 +1.015 1.325 2200 ---- 2.129B ---- 2.129B 2.292 +1.011 1.281 2205 ---- ---- ---- ---- 2.243 +1.006 1.237 2210 ---- 1.239B ---- ---- 2.194 +1.000 1.194 2215 ---- 1.276B ---- ---- 2.146 +.995 1.151 2220 ---- 1.250B ---- ---- 2.097 +.988 1.109 2225 ---- 2.124B ---- 2.124B 2.049 +.982 1.067 2230 ---- 1.317B ---- ---- 2.001 +.975 1.026 2235 ---- 1.328B ---- ---- 1.953 +.967 .986 2240 ---- 1.284B ---- ---- 1.906 +.960 .946 2245 ---- 1.354B ---- ---- 1.858 +.950 .908 2250 ---- 2.014B ---- 2.013B 1.811 +.942 .869 2255 ---- 1.320B ---- ---- 1.763 +.931 .832 2260 ---- 1.344B ---- ---- 1.716 +.921 .795 2265 ---- 1.326B .712A .712A 1.670 +.910 .760 2270 ---- 1.337B .683A .683A 1.623 +.898 .725 2275 ---- 1.776B .652A .652A 1.577 +.886 .691 3 2280 ---- 1.328B .623A .623A 1.532 +.874 .658 2285 ---- 1.365B .595A .699B 1.486 +.861 .625 4 2290 ---- 1.351B .568A .698B 1.441 +.847 .594 2295 ---- 1.397B .540A .696B 1.397 +.833 .564 2300 ---- 1.544B .517A 1.544B 1.352 +.817 .535 5 2305 ---- 1.355B .498A .594B 1.309 +.802 .507 2310 ---- 1.355B ---- .599B 1.266 +.786 .480 2315 ---- 1.354B .452A .679B 1.223 +.769 .454 2320 ---- 1.308B .426A .706B 1.181 +.752 .429 2325 ---- 1.321B .372A 1.321B 1.139 +.734 .405 2330 .888 1.218 .351A 1.200 1.099 +.717 9 .382 9 2335 ---- 1.171B .331A .331A 1.059 +.698 .361 2340 ---- 1.128B .312A .732B 1.019 +.679 .340 1 1 2345 ---- 1.086B .294A .732B .980 +.660 .320 1 1 2350 ---- 1.112B .277A 1.112B .942 +.641 .301 4 4 2355 ---- 1.003B .261A .734B .905 +.621 .284 3 4 2360 ---- .962B .246A .746B .869 +.602 .267 2 2 2365 ---- .922B .232A .749B .833 +.582 .251 2 12 2370 ---- .882B .218A .753B .798 +.562 .236 5 2375 .450 .917B .206A .917B .765 +.543 1 .222 5 2380 ---- .805B .194A .764B .731 +.523 .208 202 2385 .652 .767B .183A .621A .699 +.503 8 .196 1 2390 ---- .759B .172A .759B .668 +.484 .184 2395 ---- .761B .162A .761B .638 +.465 .173 110 2400 .640 .742B .152A .742B .608 +.445 25 .163 26 26 2405 ---- .708B .144A .708B .580 +.427 .153 2410 ---- .677B .135A .677B .552 +.408 .144 5 2415 ---- .646B .129A .129A .525 +.390 .135 1 2420 ---- .616B .122A .122A .500 +.373 .127 2425 .250 .589B .115A .262A .475 +.355 4 .120 4 8 2430 ---- .560B .109A .109A .451 +.338 .113 2435 ---- .534B .105A .105A .429 +.323 .106 2440 ---- .508B ---- .508B .407 +.307 .100 2445 ---- .483B ---- .483B .386 +.292 .094 2450 .276 .459B .276 .265A .366 +.277 4 .089 1 2455 ---- .436B ---- .436B .347 +.263 .084 2460 ---- .413B ---- .413B .329 +.250 .079 2465 .213 .392B .213 .164A .311 +.237 7 .074 2470 .201 .372B .201 .155A .295 +.225 1 .070 2475 .220 .352B .220 .352B .279 +.213 3 .066 2480 .260 .333B .260 .229A .264 +.202 8 .062 2485 ---- .316B ---- .316B .250 +.191 .059 2490 ---- .299B ---- .299B .236 +.180 .056 2495 ---- .284B ---- .284B .223 +.171 .052 2500 .152 .269B .152 .247A .211 +.162 14 .049 225 2505 .251 .255B .251 .234A .200 +.153 3 .047 2510 .201 .241B .201 .241B .189 +.145 5 .044 2515 ---- .228B ---- .228B .178 +.136 .042 2525 ---- .204B ---- .204B .159 +.122 .037 2550 ---- .153B ---- .153B .120 +.092 .028 16 2575 .100 .115B .088 .082A .091 +.070 12 .021 2600 .043 .086B .043 .082B .069 +.053 2 .016 1 5 2625 ---- .065B ---- .065B .053 +.040 .013 1 2650 .032 .049B .032 .030A .041 +.031 1 .010 30 2675 ---- .037B ---- .037B .032 +.024 .008 2700 ---- .029B ---- .029B .025 +.019 .006 2725 ---- .021B ---- .021B .020 +.015 .005 2750 .009 .016B .009 .016B .016 +.012 5 .004 2775 ---- .012B ---- .012B .013 +.010 .003 2800 ---- .010B ---- .010B .011 +.008 .003 2825 ---- .008B ---- .008B .009 +.007 .002 2850 ---- .005B ---- .005B .007 +.005 .002 2875 ---- .003B ---- .003B .006 +.004 .002 3 2900 ---- .003B ---- .003B .005 +.004 .001 2925 ---- .002B ---- .002B .004 +.003 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 112 44 689 SO5 DEC22 Silver Weekly Friday Option - Week 5 PUT 1725 ---- ---- ---- ---- .005 UNCH .005 1750 ---- ---- ---- ---- .005 UNCH .005 1775 ---- ---- ---- ---- .005 -.001 .006 1800 ---- ---- ---- ---- .005 -.001 .006 1825 ---- ---- ---- ---- .006 -.001 .007 1850 ---- ---- .007A .007A .006 -.002 .008 1875 ---- ---- ---- ---- .006 -.002 .008 1900 ---- ---- .008A .008A .007 -.002 .009 1925 ---- ---- .009A .009A .007 -.003 .010 1950 ---- ---- .009A .009A .007 -.004 .011 1975 ---- ---- .010A .010A .008 -.005 .013 2000 .009 .009 .008 .008 .008 -.006 13 .014 2 2025 ---- ---- .011A .011A .008 -.008 .016 36 2050 ---- ---- .011A .011A .009 -.009 .018 1 2075 ---- ---- .012A .012A .009 -.012 .021 2100 ---- ---- .013A .013A .010 -.015 .025 2125 ---- ---- .014A .014A .012 -.020 .032 2135 ---- ---- .013A .013A .013 -.022 .035 2140 ---- ---- .013A .013A .013 -.024 .037 2145 .013 .013 .013 .013 .013 -.027 8 .040 2150 ---- ---- .014A .014A .014 -.028 .042 1 2155 ---- ---- .014A .014A .015 -.030 .045 2160 ---- ---- .014A .014A .015 -.033 .048 2165 ---- ---- .015A .015A .016 -.035 .051 2170 ---- ---- .015A .015A .017 -.037 .054 2175 ---- ---- .016A .016A .017 -.041 .058 2180 ---- ---- .017A .017A .018 -.044 .062 2185 ---- ---- .017A .017A .019 -.048 .067 2190 ---- ---- .018A .018A .020 -.052 .072 2195 ---- ---- .019A .019A .021 -.056 .077 2200 .037 .041 .020A .020A .022 -.061 7 .083 1 12 2205 ---- ---- .021A .021A .024 -.065 .089 2210 ---- ---- .022A .022A .025 -.071 .096 2215 ---- ---- .023A .023A .027 -.076 .103 2220 ---- ---- .025A .025A .028 -.083 .111 2225 ---- ---- .026A .026A .030 -.089 .119 1 2230 ---- ---- .027A .027A .032 -.096 .128 2235 ---- ---- .029A .029A .034 -.104 .138 2240 ---- ---- .031A .031A .036 -.112 .148 2245 ---- .160B .033A .033A .039 -.120 .159 2250 ---- .173B .035A .035A .041 -.130 .171 2255 ---- .187B .037A .037A .044 -.140 .184 2260 .050 .201B .035 .036B .047 -.150 6 .197 2265 .037 .217B .037 .040 .050 -.161 6 .211 2270 ---- .234B .046A .046A .054 -.172 .226 6 2275 ---- .251B .049A .049A .058 -.184 .242 102 2280 .049 .270B .049 .049 .062 -.197 3 .259 6 2285 ---- .289B .056A .056A .067 -.210 .277 1 2290 ---- .310B .060A .060A .072 -.224 .296 6 7 2295 ---- .332B .064A .064A .077 -.238 .315 6 2300 .083 .354B .069A .069A .083 -.253 17 .336 2 2305 ---- .373B .074A .074A .089 -.269 .358 1 2310 ---- ---- .077A .077A .096 -.285 .381 17 2315 ---- ---- .082A .082A .103 -.302 .405 9 2320 .410 .419B .087A .087A .111 -.319 7 .430 1 2325 .116 .116 .094A .094A .120 -.336 2 .456 28 2330 .135 .489B .101A .135B .129 -.354 8 .483 23 250 2335 .225 .518B .109A .109A .138 -.373 20 .511 5 2340 ---- .551B .117A .117A .149 -.392 .541 2345 ---- .586B .125A .125A .160 -.411 .571 26 26 2350 .258 .622B .135A .135A .172 -.430 2 .602 52 52 2355 ---- .657B .145A .145A .185 -.449 .634 2360 ---- .692B .155A .155A .198 -.469 .667 2365 ---- .719B .167A .167A .213 -.488 .701 2370 ---- ---- .179A .179A .228 -.508 .736 2 2375 .335 .335 .191A .191A .244 -.528 2 .772 2380 ---- ---- .205A .205A .261 -.548 .809 4 2385 ---- ---- .220A .220A .279 -.567 .846 3 2390 ---- ---- .235A .235A .297 -.587 .884 2395 ---- ---- .251A .251A .317 -.606 .923 2400 .350 .350 .267A .267A .337 -.626 1 .963 2405 ---- ---- .285A .285A .359 -.644 1.003 2410 ---- ---- .303A .303A .381 -.663 1.044 2415 ---- ---- .323A .323A .404 -.681 1.085 2420 ---- ---- .345A .345A .429 -.698 1.127 2425 ---- ---- .366A .366A .454 -.716 1.170 2430 ---- ---- .389A .389A .480 -.733 1.213 2435 .678 .678 .412A .412A .507 -.749 2 1.256 2440 ---- ---- .435A .435A .536 -.764 1.300 2445 ---- ---- .460A .460A .565 -.779 1.344 2450 ---- ---- .487A .487A .595 -.794 1.389 2455 ---- ---- .513A .513A .626 -.807 1.433 2460 .770 .770 .540A .540A .657 -.822 1 1.479 2465 .815 .815 .568A .568A .690 -.834 2 1.524 2470 .632 .632 .599A .599A .723 -.847 2 1.570 2475 .656 .656 .628A .628A .758 -.858 2 1.616 2480 .749 .749 .660A .660A .792 -.870 8 1.662 2485 ---- ---- .692A .692A .828 -.880 1.708 2490 .866 .866 .724A .724A .865 -.890 5 1.755 2495 .875 .875 .758A .758A .902 -.900 3 1.802 2500 ---- ---- .791A .791A .939 -.910 1.849 2505 ---- ---- .835A .835A .978 -.918 1.896 2510 ---- ---- .871A .871A 1.017 -.926 1.943 2515 ---- ---- .967A .967A 1.056 -.935 1.991 2525 ---- ---- .976A .976A 1.137 -.949 2.086 2550 ---- ---- 1.175A 1.175A 1.348 -.979 2.327 2575 ---- ---- 1.387A 1.387A 1.568 -1.002 2.570 2600 ---- ---- 1.607A 1.607A 1.796 -1.019 2.815 2625 ---- ---- 1.836A 1.836A 2.030 -1.031 3.061 2650 ---- ---- 2.070A 2.070A 2.268 -1.040 3.308 2675 ---- ---- 2.307A 2.307A 2.509 -1.047 3.556 2700 ---- ---- 2.548A 2.548A 2.752 -1.053 3.805 2725 ---- ---- ---- ---- 2.997 -1.056 4.053 2750 ---- ---- ---- ---- 3.242 -1.061 4.303 2775 ---- ---- ---- ---- 3.489 -1.063 4.552 2800 ---- ---- ---- ---- 3.737 -1.064 4.801 2825 ---- ---- ---- ---- 3.985 -1.066 5.051 2850 ---- ---- ---- ---- 4.233 -1.068 5.301 2875 ---- ---- ---- ---- 4.482 -1.069 5.551 2900 ---- ---- ---- ---- 4.731 -1.070 5.801 2925 ---- ---- ---- ---- 4.981 -1.070 6.051 TOTAL EST.VOL VOLUME OPEN INT TOTAL 127 108 581 W1S JAN23 Silver Weekly Wednesday Option - Week 1 CALL 1800 ---- ---- ---- ---- 6.273 +1.072 5.201 1825 ---- ---- ---- ---- 6.023 +1.071 4.952 1850 ---- ---- ---- ---- 5.774 +1.071 4.703 1875 ---- ---- ---- ---- 5.524 +1.070 4.454 1900 ---- ---- ---- ---- 5.275 +1.070 4.205 1925 ---- ---- ---- ---- 5.025 +1.069 3.956 1950 ---- ---- ---- ---- 4.776 +1.068 3.708 1975 ---- ---- ---- ---- 4.526 +1.066 3.460 2000 ---- ---- ---- ---- 4.277 +1.065 3.212 2025 ---- ---- ---- ---- 4.028 +1.063 2.965 2050 ---- ---- ---- ---- 3.779 +1.060 2.719 2075 ---- ---- ---- ---- 3.530 +1.056 2.474 2100 ---- 2.342B ---- 2.342B 3.281 +1.050 2.231 2125 ---- 2.415B ---- 2.415B 3.034 +1.042 1.992 2150 ---- 2.445B ---- 2.445B 2.788 +1.031 1.757 2175 ---- 2.436B ---- 2.436B 2.544 +1.014 1.530 2190 ---- ---- ---- ---- 2.399 +1.001 1.398 2195 ---- ---- ---- ---- 2.351 +.996 1.355 2200 ---- 2.396B ---- 2.396B 2.303 +.991 1.312 2205 ---- ---- ---- ---- 2.255 +.985 1.270 2210 ---- ---- ---- ---- 2.207 +.979 1.228 2215 ---- ---- ---- ---- 2.159 +.972 1.187 2220 ---- ---- ---- ---- 2.112 +.965 1.147 2225 ---- 2.267B ---- 2.266B 2.065 +.958 1.107 2230 ---- ---- ---- ---- 2.018 +.951 1.067 2235 ---- ---- ---- ---- 1.971 +.942 1.029 2240 ---- ---- ---- ---- 1.924 +.933 .991 2245 ---- ---- ---- ---- 1.878 +.925 .953 2250 ---- 2.029B ---- 2.028B 1.832 +.915 .917 2255 ---- ---- ---- ---- 1.786 +.905 .881 2260 ---- ---- ---- ---- 1.741 +.895 .846 2265 ---- ---- ---- ---- 1.696 +.885 .811 2270 ---- ---- ---- ---- 1.651 +.873 .778 2275 ---- 1.797B ---- 1.796B 1.606 +.861 .745 2280 ---- ---- ---- ---- 1.562 +.849 .713 2285 ---- ---- ---- ---- 1.518 +.836 .682 2290 ---- ---- ---- ---- 1.475 +.823 .652 2295 ---- ---- ---- ---- 1.432 +.809 .623 2300 ---- 1.573B ---- 1.572B 1.390 +.796 .594 2305 ---- .637B ---- .637B 1.348 +.781 .567 2310 ---- .644B ---- .637B 1.307 +.767 .540 2315 ---- .632B ---- .632B 1.266 +.751 .515 2320 ---- .637B ---- .637B 1.225 +.735 .490 2325 ---- 1.358B ---- 1.358B 1.186 +.720 .466 2330 ---- .643B ---- .643B 1.147 +.704 .443 2335 ---- .651B ---- .651B 1.108 +.687 .421 2340 ---- .644B ---- .644B 1.070 +.670 .400 2345 ---- .658B ---- .658B 1.033 +.653 .380 2350 ---- 1.156B ---- 1.155B .997 +.636 .361 9 8 2355 ---- .690B ---- .690B .961 +.619 .342 2360 ---- .668B ---- .668B .926 +.601 .325 2365 ---- .684B ---- .684B .892 +.584 .308 2370 ---- .673B ---- .673B .858 +.566 .292 2375 ---- .970B ---- .970B .826 +.550 .276 2380 ---- .679B ---- .678B .794 +.532 .262 2385 ---- .684B ---- .684B .763 +.515 .248 2390 ---- .682B ---- .682B .732 +.497 .235 2395 ---- .693B ---- .693B .703 +.480 .223 2400 ---- .802B ---- .802B .674 +.463 .211 1 2405 ---- .688B ---- .688B .646 +.446 .200 2410 ---- .694B ---- .692B .619 +.430 .189 2415 ---- .693B ---- .691B .593 +.414 .179 2420 ---- .682B ---- .682B .568 +.398 .170 2425 ---- .654B ---- .653B .543 +.382 .161 2430 ---- .627B ---- .627B .519 +.367 .152 2435 ---- .601B ---- .601B .496 +.352 .144 2440 ---- .575B ---- .575B .474 +.337 .137 2445 ---- .550B ---- .550B .453 +.323 .130 2450 ---- .526B ---- .526B .432 +.309 .123 2455 ---- .503B ---- .503B .412 +.296 .116 2460 ---- .481B ---- .481B .393 +.283 .110 2465 ---- .459B ---- .459B .375 +.270 .105 28 2470 ---- .438B ---- .438B .357 +.258 .099 2475 ---- .418B ---- .418B .340 +.246 .094 30 2480 ---- .399B ---- .399B .324 +.234 .090 2485 ---- .380B ---- .380B .308 +.223 .085 2490 ---- .363B ---- .363B .294 +.213 .081 2495 ---- .345B ---- .345B .279 +.202 .077 2500 .164 .336 .164 .305A .266 +.193 14 .073 22 6 2505 ---- .313B ---- .313B .253 +.184 .069 2510 ---- .298B ---- .298B .241 +.175 .066 2515 ---- .283B ---- .283B .229 +.166 .063 2525 ---- .256B ---- .256B .207 +.150 .057 2550 ---- .201B ---- .201B .162 +.117 .045 2575 ---- .156B ---- .156B .127 +.092 .035 2600 ---- .121B ---- .121B .100 +.072 .028 5 2625 ---- .095B ---- .095B .079 +.056 .023 2650 ---- .075B ---- .075B .063 +.045 .018 2675 ---- .059B ---- .059B .051 +.036 .015 2700 ---- .047B ---- .047B .042 +.030 .012 2725 ---- .038B ---- .038B .034 +.024 .010 2750 ---- .030B ---- .030B .028 +.020 .008 2775 ---- .025B ---- .025B .024 +.017 .007 2800 ---- .020B ---- .020B .020 +.014 .006 2825 ---- .017B ---- .017B .017 +.012 .005 2850 ---- .013B ---- .013B .015 +.011 .004 2875 ---- .011B ---- .011B .013 +.009 .004 2900 ---- .006B ---- .006B .011 +.008 .003 2925 ---- .005B ---- .005B .010 +.007 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 31 78 W1S JAN23 Silver Weekly Wednesday Option - Week 1 PUT 1800 ---- ---- ---- ---- .006 UNCH .006 1825 ---- ---- ---- ---- .007 UNCH .007 1850 ---- ---- ---- ---- .007 -.001 .008 1875 ---- ---- ---- ---- .008 -.001 .009 1900 ---- ---- ---- ---- .008 -.002 .010 1925 ---- ---- ---- ---- .009 -.002 .011 1950 ---- ---- .012A .012A .009 -.004 .013 1975 ---- ---- .013A .013A .009 -.006 .015 2000 ---- ---- .014A .014A .010 -.007 .017 2025 ---- ---- .016A .016A .011 -.009 .020 2050 ---- ---- .017A .017A .011 -.012 .023 2075 ---- ---- .019A .019A .012 -.016 .028 2100 ---- ---- .015A .015A .014 -.021 .035 2125 ---- ---- .017A .017A .017 -.028 .045 2150 ---- ---- .020A .020A .020 -.041 .061 2175 ---- ---- .025A .025A .026 -.057 .083 1 2190 ---- ---- .029A .029A .031 -.070 .101 2195 ---- ---- .030A .030A .033 -.075 .108 2200 ---- ---- .032A .032A .034 -.081 .115 30 2205 ---- ---- .034A .034A .037 -.086 .123 2210 ---- ---- .035A .035A .039 -.092 .131 2215 ---- ---- .037A .037A .041 -.099 .140 2220 ---- ---- .040A .040A .044 -.105 .149 2225 ---- ---- .042A .042A .046 -.113 .159 2230 ---- ---- .044A .044A .049 -.121 .170 2235 ---- ---- .047A .047A .053 -.128 .181 2240 ---- ---- .050A .050A .056 -.137 .193 2245 ---- ---- .053A .053A .060 -.146 .206 2250 ---- ---- .056A .056A .064 -.155 .219 2255 ---- ---- .059A .059A .068 -.165 .233 2260 ---- ---- .063A .063A .072 -.176 .248 2265 ---- ---- .067A .067A .077 -.186 .263 2270 ---- ---- .071A .071A .082 -.198 .280 2275 ---- ---- .075A .075A .087 -.210 1 .297 2280 ---- ---- .079A .079A .093 -.222 .315 2285 ---- ---- .084A .084A .099 -.235 .334 2290 ---- ---- .089A .089A .106 -.247 .353 2295 ---- ---- .095A .095A .113 -.261 .374 2300 ---- ---- .101A .101A .121 -.275 .396 2305 ---- ---- .107A .107A .129 -.289 .418 2310 ---- ---- .114A .114A .137 -.305 .442 2315 ---- ---- .121A .121A .146 -.320 .466 2320 ---- ---- .128A .128A .156 -.335 .491 2325 ---- ---- .136A .136A .166 -.351 .517 2330 ---- ---- .145A .145A .177 -.367 .544 2335 ---- ---- .154A .154A .189 -.383 .572 2340 ---- ---- .164A .164A .201 -.400 .601 2345 ---- ---- .174A .174A .214 -.417 .631 2350 .217 .220 .185A .232B .227 -.434 2 .661 9 8 2355 ---- ---- .196A .196A .241 -.452 .693 2360 ---- ---- .208A .208A .256 -.469 .725 2365 ---- ---- .221A .221A .272 -.486 .758 2370 ---- ---- .234A .234A .288 -.504 .792 2375 ---- ---- .249A .249A .306 -.521 .827 2380 ---- ---- .263A .263A .324 -.538 .862 2385 ---- ---- .281A .281A .342 -.556 .898 2390 ---- ---- .298A .298A .362 -.573 .935 2395 ---- ---- .315A .315A .382 -.590 .972 2400 ---- ---- .333A .333A .404 -.607 1.011 2405 ---- ---- .352A .352A .426 -.623 1 1.049 2410 ---- ---- .371A .371A .449 -.640 1.089 2415 ---- ---- .392A .392A .472 -.657 1.129 2420 ---- ---- .413A .413A .497 -.672 1.169 2425 ---- ---- .435A .435A .522 -.688 1.210 2430 ---- ---- .458A .458A .548 -.703 1.251 2435 ---- ---- .482A .482A .575 -.718 1.293 2440 ---- ---- .506A .506A .603 -.733 1.336 2445 ---- ---- .531A .531A .631 -.748 1.379 2450 ---- ---- .557A .557A .661 -.761 1.422 2455 ---- ---- .584A .584A .691 -.774 1.465 2460 ---- ---- .612A .612A .721 -.788 1.509 2465 ---- ---- .640A .640A .753 -.801 1.554 2470 ---- ---- .669A .669A .785 -.813 1.598 2475 ---- ---- .699A .699A .818 -.825 1.643 2480 ---- ---- .730A .730A .852 -.836 1.688 2485 ---- ---- .761A .761A .887 -.847 1.734 2490 ---- ---- ---- ---- .922 -.857 1.779 2495 ---- ---- ---- ---- .957 -.868 1.825 2500 ---- ---- .859A .859A .994 -.877 1.871 2505 ---- ---- ---- ---- 1.031 -.887 1.918 2510 ---- ---- ---- ---- 1.069 -.895 1.964 2515 ---- ---- ---- ---- 1.107 -.904 2.011 2525 ---- ---- 1.036A 1.036A 1.185 -.920 2.105 2550 ---- ---- 1.228A 1.228A 1.389 -.953 2.342 2575 ---- ---- 1.432A 1.432A 1.604 -.979 2.583 2600 ---- ---- 1.647A 1.647A 1.826 -1.000 2.826 2625 ---- ---- 1.869A 1.869A 2.055 -1.015 3.070 2650 ---- ---- 2.097A 2.097A 2.289 -1.026 3.315 2675 ---- ---- 2.330A 2.330A 2.527 -1.035 3.562 2700 ---- ---- 2.567A 2.567A 2.767 -1.042 3.809 2725 ---- ---- 2.807A 2.807A 3.009 -1.048 4.057 2750 ---- ---- 3.049A 3.049A 3.253 -1.052 4.305 2775 ---- ---- ---- ---- 3.499 -1.055 4.554 2800 ---- ---- ---- ---- 3.745 -1.058 4.803 2825 ---- ---- ---- ---- 3.992 -1.060 5.052 2850 ---- ---- ---- ---- 4.239 -1.063 5.302 2875 ---- ---- ---- ---- 4.487 -1.064 5.551 2900 ---- ---- ---- ---- 4.735 -1.066 5.801 2925 ---- ---- ---- ---- 4.984 -1.067 6.051 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 9 39 W2S JAN23 Silver Weekly Wednesday Option - Week 2 CALL 1825 ---- ---- ---- ---- 6.023 +1.070 4.953 1850 ---- ---- ---- ---- 5.774 +1.070 4.704 1875 ---- ---- ---- ---- 5.525 +1.069 4.456 1900 ---- ---- ---- ---- 5.276 +1.068 4.208 1925 ---- ---- ---- ---- 5.027 +1.066 3.961 1950 ---- ---- ---- ---- 4.779 +1.064 3.715 1975 ---- ---- ---- ---- 4.531 +1.062 3.469 2000 ---- ---- ---- ---- 4.283 +1.059 3.224 2025 ---- ---- ---- ---- 4.035 +1.054 2.981 2050 ---- 2.910B ---- 2.910B 3.788 +1.049 2.739 2075 ---- 2.960B ---- 2.960B 3.542 +1.042 2.500 2100 ---- 3.050B ---- 3.050B 3.297 +1.032 2.265 2125 ---- 3.104B ---- 3.104B 3.054 +1.019 2.035 2150 ---- 2.992B ---- 2.992B 2.814 +1.002 1.812 2175 ---- 2.776B ---- 2.776B 2.576 +.979 1.597 2200 ---- 2.540B ---- 2.540B 2.342 +.949 1.393 2220 ---- ---- ---- ---- 2.159 ---- ---- 2225 ---- 2.307B ---- 2.305B 2.114 +.913 1.201 2230 ---- ---- ---- ---- 2.069 +.905 1.164 2235 ---- ---- ---- ---- 2.025 +.897 1.128 2240 ---- ---- ---- ---- 1.980 +.887 1.093 2245 ---- ---- ---- ---- 1.936 +.878 1.058 2250 ---- 2.081B ---- 2.080B 1.893 +.869 1.024 2255 ---- ---- ---- ---- 1.849 +.859 .990 2260 ---- ---- ---- ---- 1.807 +.850 .957 2265 ---- ---- ---- ---- 1.764 +.839 .925 2270 ---- ---- ---- ---- 1.722 +.828 .894 2275 ---- 1.861B ---- 1.860B 1.680 +.817 .863 2280 ---- ---- ---- ---- 1.639 +.806 .833 2285 ---- ---- ---- ---- 1.598 +.794 .804 2290 ---- ---- ---- ---- 1.558 +.783 .775 2295 ---- .792B ---- .792B 1.518 +.771 .747 2300 ---- 1.651B ---- 1.650B 1.479 +.759 .720 2305 ---- .800B ---- .800B 1.440 +.747 .693 2310 ---- .799B ---- .799B 1.402 +.735 .667 2315 ---- .797B ---- .797B 1.364 +.722 .642 2320 ---- .822B ---- .820B 1.327 +.709 .618 2325 ---- 1.450B ---- 1.450B 1.290 +.696 .594 2330 ---- .812B ---- .812B 1.254 +.683 .571 2335 ---- .832B ---- .832B 1.219 +.670 .549 2340 ---- .831B ---- .831B 1.184 +.656 .528 2345 ---- .872B ---- .864B 1.149 +.642 .507 2350 ---- 1.263B ---- 1.262B 1.116 +.629 .487 2355 ---- .848B ---- .848B 1.083 +.615 .468 2360 ---- .849B ---- .849B 1.050 +.601 .449 2365 ---- .846B ---- .846B 1.019 +.588 .431 2370 ---- .860B ---- .860B .988 +.575 .413 2375 ---- 1.090B ---- 1.090B .957 +.560 .397 2380 ---- .858B ---- .856B .927 +.547 .380 2385 ---- .863B ---- .863B .898 +.533 .365 2390 ---- .869B ---- .869B .869 +.519 .350 2395 ---- .875B ---- .875B .841 +.505 .336 2400 ---- .933B ---- .933B .814 +.492 .322 2405 ---- .883B ---- .883B .787 +.478 .309 2410 ---- .870B ---- .870B .761 +.465 .296 2415 ---- .847B ---- .846B .735 +.451 .284 2420 ---- .820B ---- .820B .710 +.438 .272 2425 ---- .793B ---- .792B .686 +.425 .261 2430 ---- .767B ---- .767B .662 +.411 .251 1 1 2435 ---- .741B ---- .741B .639 +.399 .240 2440 ---- .716B ---- .716B .617 +.386 .231 2445 ---- .692B ---- .691B .595 +.374 .221 2450 .485 .668B .465 .456A .574 +.362 8 .212 2455 ---- .645B ---- .645B .553 +.349 .204 2460 ---- .623B ---- .623B .533 +.337 .196 2465 ---- .601B ---- .601B .514 +.326 .188 2470 ---- .580B ---- .580B .495 +.315 .180 2475 ---- .559B ---- .559B .477 +.304 .173 2480 ---- .539B ---- .539B .460 +.294 .166 2485 ---- .519B ---- .519B .442 +.282 .160 2490 ---- .501B ---- .500B .426 +.273 .153 2495 ---- .482B ---- .482B .410 +.263 .147 2500 ---- .464B ---- .464B .395 +.253 .142 2505 ---- .447B ---- .447B .380 +.244 .136 2510 ---- .431B ---- .431B .366 +.235 .131 2515 ---- .414B ---- .414B .352 +.226 .126 2525 ---- .384B ---- .384B .326 +.210 .116 2550 ---- .317B ---- .317B .269 +.173 .096 2575 ---- .262B ---- .262B .222 +.143 .079 2600 ---- .215B ---- .215B .184 +.118 .066 2625 ---- .178B ---- .178B .152 +.097 .055 2650 ---- .147B ---- .147B .127 +.080 .047 2675 ---- .122B ---- .122B .107 +.067 .040 2700 ---- .101B ---- .101B .090 +.056 .034 2725 ---- .085B ---- .085B .076 +.047 .029 2750 ---- .071B ---- .071B .065 +.040 .025 2775 ---- .060B ---- .060B .056 +.034 .022 2800 ---- .051B ---- .051B .048 +.029 .019 2825 ---- .043B ---- .043B .042 +.025 .017 2850 ---- .037B ---- .037B .037 +.022 .015 2875 ---- .031B ---- .031B .032 +.019 .013 2900 ---- .027B ---- .027B .028 +.016 .012 2925 ---- .023B ---- .023B .025 +.014 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 1 1 W2S JAN23 Silver Weekly Wednesday Option - Week 2 PUT 1825 ---- ---- ---- ---- .008 -.002 .010 1850 ---- ---- ---- ---- .009 -.002 .011 1875 ---- ---- ---- ---- .010 -.003 .013 1900 ---- ---- ---- ---- .011 -.005 .016 1925 ---- ---- .017A .017A .013 -.005 .018 1950 ---- ---- .019A .019A .014 -.008 .022 1975 ---- ---- .020A .020A .016 -.010 .026 2000 ---- ---- .022A .022A .018 -.013 .031 2025 ---- ---- .024A .024A .020 -.017 .037 2050 ---- ---- .027A .027A .023 -.022 .045 2075 ---- ---- .030A .030A .027 -.029 .056 2100 ---- ---- .034A .034A .032 -.039 .071 2125 ---- ---- .039A .039A .039 -.051 .090 2150 ---- ---- .046A .046A .048 -.068 .116 2175 ---- ---- .056A .056A .060 -.091 .151 2200 ---- ---- .069A .069A .076 -.120 .196 2220 ---- ---- ---- .083A .092 ---- ---- 2225 ---- ---- .087A .087A .097 -.157 .254 1 1 2230 ---- ---- .092A .092A .102 -.165 .267 2235 ---- ---- .096A .096A .107 -.174 .281 2240 ---- ---- .101A .101A .113 -.183 .296 2245 ---- ---- .106A .106A .119 -.192 .311 2250 ---- ---- .111A .111A .125 -.201 .326 2255 ---- ---- .116A .116A .132 -.211 .343 2260 ---- ---- .122A .122A .139 -.221 .360 2265 ---- ---- .128A .128A .146 -.232 .378 2270 ---- ---- .135A .135A .154 -.242 .396 2275 ---- ---- .142A .142A .163 -.252 .415 2280 ---- ---- .149A .149A .171 -.264 .435 2285 ---- ---- .156A .156A .180 -.275 .455 2290 ---- ---- .164A .164A .190 -.287 .477 2295 ---- ---- .172A .172A .200 -.298 .498 2300 ---- ---- .181A .181A .210 -.311 .521 2305 ---- ---- .190A .190A .222 -.323 .545 2310 ---- ---- .200A .200A .233 -.336 .569 2315 ---- ---- .210A .210A .245 -.348 .593 2320 ---- ---- .220A .220A .258 -.361 .619 2325 ---- ---- .231A .231A .271 -.374 .645 2330 ---- ---- .243A .243A .285 -.387 .672 2335 ---- ---- .255A .255A .300 -.400 .700 2340 ---- ---- .267A .267A .315 -.413 .728 2345 ---- ---- .280A .280A .330 -.427 .757 2350 ---- ---- .294A .294A .347 -.440 .787 2355 ---- ---- .308A .308A .363 -.455 .818 2360 ---- ---- .323A .323A .381 -.468 .849 2365 ---- ---- .338A .338A .399 -.482 .881 2370 ---- ---- .356A .356A .418 -.495 .913 2375 ---- ---- .373A .373A .437 -.509 .946 2380 ---- ---- .390A .390A .457 -.523 .980 2385 ---- ---- .409A .409A .478 -.536 1.014 2390 ---- ---- .427A .427A .499 -.550 1.049 2395 ---- ---- .446A .446A .521 -.564 1.085 2400 ---- ---- .466A .466A .543 -.578 1.121 2405 ---- ---- .487A .487A .566 -.592 1.158 2410 ---- ---- .508A .508A .590 -.605 1.195 2415 ---- ---- .530A .530A .614 -.619 1.233 2420 ---- ---- .552A .552A .639 -.632 1.271 2425 ---- ---- .576A .576A .665 -.645 1.310 2430 ---- ---- .599A .599A .691 -.658 1.349 2435 ---- ---- .624A .624A .718 -.671 1.389 2440 ---- ---- .649A .649A .746 -.683 1.429 2445 ---- ---- .674A .674A .774 -.695 1.469 2450 ---- ---- .701A .701A .802 -.708 1.510 2455 ---- ---- .728A .728A .832 -.720 1.552 2460 ---- ---- .755A .755A .862 -.731 1.593 2465 ---- ---- .783A .783A .892 -.744 1.636 2470 ---- ---- .812A .812A .923 -.755 1.678 2475 ---- ---- .841A .841A .955 -.766 1.721 2480 ---- ---- .871A .871A .987 -.777 1.764 2485 ---- ---- .901A .901A 1.020 -.787 1.807 2490 ---- ---- .932A .932A 1.054 -.797 1.851 2495 ---- ---- .964A .964A 1.088 -.806 1.894 2500 ---- ---- .996A .996A 1.122 -.817 1.939 2505 ---- ---- ---- ---- 1.157 -.826 1.983 2510 ---- ---- ---- ---- 1.193 -.835 2.028 2515 ---- ---- ---- ---- 1.229 -.843 2.072 2525 ---- ---- 1.164A 1.164A 1.303 -.860 2.163 2550 ---- ---- 1.346A 1.346A 1.495 -.897 2.392 2575 ---- ---- 1.539A 1.539A 1.698 -.927 2.625 2600 ---- ---- 1.742A 1.742A 1.909 -.953 2.862 2625 ---- ---- 1.953A 1.953A 2.127 -.974 3.101 2650 ---- ---- 2.171A 2.171A 2.352 -.990 3.342 2675 ---- ---- 2.395A 2.395A 2.581 -1.003 3.584 2700 ---- ---- 2.624A 2.624A 2.814 -1.014 3.828 2725 ---- ---- 2.857A 2.857A 3.050 -1.023 4.073 2750 ---- ---- 3.092A 3.092A 3.288 -1.031 4.319 2775 ---- ---- 3.331A 3.331A 3.529 -1.037 4.566 2800 ---- ---- 3.571A 3.571A 3.771 -1.042 4.813 2825 ---- ---- 3.813A 3.813A 4.014 -1.047 5.061 2850 ---- ---- ---- ---- 4.259 -1.050 5.309 2875 ---- ---- ---- ---- 4.504 -1.053 5.557 2900 ---- ---- ---- ---- 4.750 -1.056 5.806 2925 ---- ---- ---- ---- 4.996 -1.059 6.055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1600 ---- ---- ---- ---- 8.272 +1.072 7.200 1625 ---- ---- ---- ---- 8.022 +1.072 6.950 1650 ---- ---- ---- ---- 7.772 +1.072 6.700 1675 ---- ---- ---- ---- 7.522 +1.072 6.450 1700 ---- ---- ---- ---- 7.272 +1.072 6.200 1725 ---- ---- ---- ---- 7.022 +1.072 5.950 1750 ---- ---- ---- ---- 6.772 +1.072 5.700 1775 ---- ---- ---- ---- 6.522 +1.072 5.450 1800 ---- ---- ---- ---- 6.272 +1.072 5.200 1825 ---- ---- ---- ---- 6.022 +1.072 4.950 1850 ---- ---- ---- ---- 5.772 +1.072 4.700 1875 ---- ---- ---- ---- 5.522 +1.072 4.450 1900 ---- ---- ---- ---- 5.272 +1.072 4.200 1925 ---- ---- ---- ---- 5.022 +1.072 3.950 1950 ---- ---- ---- ---- 4.772 +1.072 3.700 1975 ---- ---- ---- ---- 4.522 +1.072 3.450 2000 ---- ---- ---- ---- 4.272 +1.072 3.200 2010 ---- ---- ---- ---- 4.172 +1.072 3.100 2015 ---- ---- ---- ---- 4.122 +1.072 3.050 2020 ---- ---- ---- ---- 4.072 +1.072 3.000 2025 ---- ---- ---- ---- 4.022 +1.072 2.950 2030 ---- ---- ---- ---- 3.972 +1.072 2.900 2035 ---- ---- ---- ---- 3.922 +1.072 2.850 2040 ---- ---- ---- ---- 3.872 +1.072 2.800 2045 ---- ---- ---- ---- 3.822 +1.072 2.750 2050 ---- ---- ---- ---- 3.772 +1.072 2.700 2055 ---- ---- ---- ---- 3.722 +1.072 2.650 2060 ---- ---- ---- ---- 3.672 +1.072 2.600 2065 ---- ---- ---- ---- 3.622 +1.072 2.550 2070 ---- ---- ---- ---- 3.572 +1.072 2.500 2075 ---- ---- ---- ---- 3.522 +1.072 2.450 2080 ---- ---- ---- ---- 3.472 +1.072 2.400 2085 ---- ---- ---- ---- 3.422 +1.072 2.350 2090 ---- ---- ---- ---- 3.372 +1.072 2.300 2095 ---- ---- ---- ---- 3.322 +1.072 2.250 2100 ---- ---- ---- ---- 3.272 +1.072 2.200 2105 ---- ---- ---- ---- 3.222 +1.072 2.150 2110 ---- ---- ---- ---- 3.172 +1.072 2.100 2115 ---- ---- ---- ---- 3.122 +1.071 2.051 2120 ---- ---- ---- ---- 3.072 +1.071 2.001 2125 ---- ---- ---- ---- 3.022 +1.071 1.951 2130 ---- ---- ---- ---- 2.972 +1.071 1.901 2135 ---- ---- ---- ---- 2.922 +1.071 1.851 2140 ---- ---- ---- ---- 2.872 +1.070 1.802 2145 ---- ---- ---- ---- 2.822 +1.070 1.752 2150 ---- ---- ---- ---- 2.772 +1.070 1.702 2155 ---- ---- ---- ---- 2.722 +1.069 1.653 2160 ---- ---- ---- ---- 2.672 +1.069 1.603 2165 ---- ---- ---- ---- 2.622 +1.068 1.554 2170 ---- ---- ---- ---- 2.572 +1.068 1.504 2175 ---- ---- ---- ---- 2.522 +1.067 1.455 2180 ---- ---- ---- ---- 2.472 +1.067 1.405 2185 ---- ---- ---- ---- 2.422 +1.066 1.356 2190 ---- ---- ---- ---- 2.372 +1.065 1.307 2195 ---- ---- ---- ---- 2.322 +1.064 1.258 2200 ---- ---- ---- ---- 2.272 +1.063 1.209 2205 ---- ---- ---- ---- 2.222 +1.061 1.161 2210 ---- ---- ---- ---- 2.172 +1.060 1.112 2215 ---- ---- ---- ---- 2.122 +1.058 1.064 2220 ---- ---- ---- ---- 2.072 +1.057 1.015 2225 ---- ---- ---- ---- 2.022 +1.054 .968 2230 ---- ---- ---- ---- 1.972 +1.052 .920 2235 ---- ---- ---- ---- 1.922 +1.049 .873 2240 ---- ---- ---- ---- 1.872 +1.046 .826 2245 ---- ---- ---- ---- 1.822 +1.042 .780 2250 ---- .998B ---- .998B 1.772 +1.038 .734 2255 ---- ---- ---- ---- 1.722 +1.032 .690 2260 ---- ---- ---- ---- 1.672 +1.026 .646 2265 ---- ---- ---- ---- 1.622 +1.019 .603 2270 ---- .580B ---- ---- 1.572 +1.012 .560 2275 ---- 1.022B ---- 1.022B 1.522 +1.002 .520 2280 ---- .587B ---- ---- 1.472 +.992 .480 2285 ---- .614B ---- ---- 1.422 +.980 .442 2290 ---- .671B ---- ---- 1.372 +.967 .405 2295 ---- .623B ---- ---- 1.322 +.952 .370 2300 1.325 1.325 1.325 1.325 1.272 +.935 1 .337 1 1 2305 ---- .586B ---- .343B 1.223 +.917 .306 2 2310 ---- .660B ---- .339B 1.173 +.897 .276 2315 ---- .612B ---- .328B 1.124 +.875 .249 2320 ---- .624B ---- .326B 1.074 +.851 .223 2325 ---- .944B ---- .944B 1.025 +.826 .199 1 2 2330 .147 .701 .147 .589A .976 +.798 28 .178 12 12 2335 ---- .611B ---- .331B .927 +.769 .158 2340 .140 .636B .140 .346B .879 +.739 1 .140 2345 ---- .591B ---- .323B .831 +.707 .124 2350 ---- .860B ---- .860B .783 +.673 .110 2355 ---- .569B ---- .342B .736 +.639 .097 2360 ---- .556B ---- .329B .690 +.605 .085 2365 ---- .551B ---- .343B .644 +.569 .075 2370 ---- .572B ---- .348B .599 +.533 .066 2375 ---- .747B ---- .747B .555 +.497 .058 4 2380 .467 .513B .467 .467 .512 +.461 1 .051 5 2385 ---- .503B ---- .342B .470 +.426 .044 2390 ---- .494B ---- .313B .429 +.390 .039 2395 .235 .492B .134 .405 .390 +.356 80 .034 2400 ---- .517B ---- .517B .353 +.323 .030 25 2405 ---- .398B ---- .319B .317 +.291 .026 4 2 2410 .185 .412B .185 .411B .283 +.260 1 .023 2 2415 ---- .373B ---- .372B .252 +.232 .020 2420 ---- .336B ---- .335B .222 +.205 .017 2425 ---- .317B ---- .317B .195 +.180 1 .015 6 2430 .102 .275B .102 .054A .170 +.157 5 .013 1 2435 ---- .243B ---- .240B .147 +.136 .011 6 3 2440 .011 .230 .011 .177A .127 +.117 5 .010 2445 ---- .192B ---- .192B .109 +.100 .009 2450 .010 .167B .010 .072A .093 +.085 5 .008 3 2455 ---- .145B ---- .145B .078 +.071 .007 2460 ---- .124B ---- .124B .066 +.060 .006 2465 ---- .106B ---- .106B .055 +.050 1 .005 2470 .026 .090B .026 .090B .046 +.042 2 .004 2475 .068 .077B .068 .066A .038 +.034 2 .004 2480 ---- .065B ---- .065B .032 +.029 .003 2485 ---- .054B ---- .054B .026 +.023 .003 2490 ---- .045B ---- .045B .021 +.018 .003 2495 .010 .037B .010 .037B .017 +.015 10 .002 2500 .033 .033 .033 .019A .014 +.012 5 .002 1 2505 ---- .025B ---- .025B .012 +.010 .002 2510 ---- .020B ---- .020B .009 +.008 .001 2515 ---- .016B ---- .016B .008 +.007 .001 2525 ---- .010B ---- .010B .005 +.004 .001 4 2550 ---- .002B ---- .002B .002 +.001 .001 150 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 8 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 8 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 148 24 239 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 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2010 ---- ---- ---- ---- .001 UNCH .001 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2030 ---- ---- ---- ---- .001 UNCH .001 2035 ---- ---- ---- ---- .001 UNCH .001 2040 ---- ---- ---- ---- .001 UNCH .001 2045 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2055 ---- ---- ---- ---- .001 UNCH .001 2060 ---- ---- ---- ---- .001 UNCH .001 2065 ---- ---- ---- ---- .001 UNCH .001 2070 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2080 ---- ---- ---- ---- .001 UNCH .001 2085 ---- ---- ---- ---- .001 UNCH .001 2090 ---- ---- ---- ---- .001 UNCH .001 2095 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 2105 ---- ---- ---- ---- .001 UNCH .001 2110 ---- ---- ---- ---- .001 UNCH .001 2115 ---- ---- ---- ---- .001 -.001 .002 2120 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.001 .002 2130 ---- ---- ---- ---- .001 -.001 .002 2135 ---- ---- ---- ---- .001 -.001 .002 8 2140 ---- ---- ---- ---- .001 -.002 .003 2145 ---- ---- ---- ---- .001 -.002 .003 2150 ---- ---- ---- ---- .001 -.002 .003 2155 ---- ---- ---- ---- .001 -.003 .004 2160 ---- ---- ---- ---- .001 -.003 .004 2165 ---- ---- .004A .004A .001 -.004 .005 2170 ---- ---- .004A .004A .001 -.004 .005 2175 ---- ---- .004A .004A .001 -.005 .006 2180 ---- ---- .004A .004A .001 -.005 .006 2185 ---- ---- .003A .003A .001 -.006 .007 2190 ---- ---- .003A .003A .001 -.007 .008 2195 ---- ---- .003A .003A .001 -.008 .009 2200 ---- ---- .003A .003A .001 -.009 .010 1 4 2205 ---- ---- .003A .003A .001 -.011 .012 2210 ---- ---- .004A .004A .001 -.012 .013 2215 ---- ---- .004A .004A .001 -.014 .015 1 2220 ---- ---- .004A .004A .001 -.015 .016 2225 ---- ---- .004A .004A .001 -.018 .019 2 2230 ---- ---- .004A .004A .001 -.020 .021 1 2235 .002 .002 .002 .002 .001 -.023 2 .024 2 2 2240 .019 .019 .004A .004A .001 -.026 1 .027 1 1 2245 ---- ---- .004A .004A .001 -.030 .031 2250 ---- ---- .004A .004A .001 -.034 .035 3 8 2255 ---- ---- .005A .005A .001 -.040 .041 2260 ---- ---- .005A .005A .001 -.046 .047 2265 .007 .007 .005A .005A .001 -.053 1 .054 1 2270 ---- ---- .005A .005A .001 -.060 .061 2275 ---- ---- .005A .005A .001 -.070 .071 1 2 2280 ---- ---- .005A .005A .001 -.080 .081 1 2 2285 ---- ---- .006A .006A .001 -.092 .093 2290 ---- ---- .006A .006A .001 -.105 .106 2295 ---- ---- .007A .007A .001 -.120 .121 2300 .120 .124 .002 .002 .001 -.137 6 .138 5 6 2305 ---- ---- .008A .008A .002 -.155 .157 2310 ---- ---- .008A .008A .002 -.175 .177 2 1 2315 ---- ---- .008A .008A .003 -.197 1 .200 2320 .100 .100 .005 .005 .003 -.221 25 .224 2325 ---- ---- .009A .009A .004 -.246 .250 1 2330 .049 .049 .010A .010A .005 -.274 2 .279 1 2335 ---- ---- .010A .010A .006 -.303 .309 2340 ---- ---- .011A .011A .008 -.333 .341 2345 ---- ---- .012A .012A .010 -.365 .375 2350 .088 .088 .013A .013A .012 -.399 12 .411 1 1 2355 ---- ---- .014A .014A .015 -.433 .448 2360 .046 .049 .015A .053B .019 -.467 2 .486 2365 .068 .068 .016A .016A .023 -.503 2 .526 2370 ---- ---- .018A .018A .028 -.539 .567 2375 .125 .126 .020A .020A .034 -.575 3 .609 2380 ---- ---- .023A .023A .041 -.611 .652 2385 ---- ---- .027A .027A .049 -.646 .695 2390 ---- ---- .031A .031A .058 -.682 .740 2395 ---- ---- .036A .036A .069 -.716 .785 2400 .127 .127 .042 .042 .082 -.749 6 .831 2 2405 ---- ---- .049A .049A .096 -.781 .877 2410 ---- ---- .057A .057A .112 -.812 .924 2 2415 .134 .134 .067A .067A .131 -.840 1 .971 2420 ---- ---- .079A .079A .151 -.867 1.018 2425 ---- ---- .093A .093A .174 -.892 1.066 2430 .113 .113 .110A .134B .199 -.915 1 1.114 2435 ---- ---- .129A .129A .226 -.936 1.162 2440 ---- ---- .149A .149A .256 -.955 1.211 2445 ---- ---- .172A .172A .288 -.972 1.260 2450 ---- ---- .197A .197A .322 -.987 1.309 2455 ---- ---- .224A .224A .357 -1.001 1.358 2460 ---- ---- .254A .254A .395 -1.012 1.407 2465 ---- ---- .292A .292A .434 -1.022 1.456 2470 ---- ---- .325A .325A .475 -1.030 1.505 2475 ---- ---- .353A .353A .517 -1.038 1.555 2480 ---- ---- .470A .470A .561 -1.043 1.604 2485 ---- ---- .506A .506A .605 -1.049 1.654 2490 ---- ---- .545A .545A .650 -1.054 1.704 2495 ---- ---- .585A .585A .696 -1.057 1.753 2500 ---- ---- .555A .555A .743 -1.060 1.803 2505 ---- ---- .670A .670A .791 -1.062 1.853 2510 ---- ---- ---- ---- .838 -1.064 1.902 2515 ---- ---- ---- ---- .887 -1.065 1.952 2525 ---- ---- .783A .783A .984 -1.068 2.052 2550 ---- ---- ---- ---- 1.231 -1.071 2.302 2575 ---- ---- ---- ---- 1.479 -1.073 2.552 2600 ---- ---- ---- ---- 1.730 -1.072 2.802 2625 ---- ---- ---- ---- 1.980 -1.072 3.052 2650 ---- ---- ---- ---- 2.230 -1.072 3.302 2675 ---- ---- ---- ---- 2.480 -1.072 3.552 2700 ---- ---- ---- ---- 2.730 -1.072 3.802 2725 ---- ---- ---- ---- 2.980 -1.072 4.052 2750 ---- ---- ---- ---- 3.230 -1.072 4.302 2775 ---- ---- ---- ---- 3.480 -1.072 4.552 2800 ---- ---- ---- ---- 3.730 -1.072 4.802 2825 ---- ---- ---- ---- 3.980 -1.072 5.052 2850 ---- ---- ---- ---- 4.230 -1.072 5.302 2875 ---- ---- ---- ---- 4.480 -1.072 5.552 2900 ---- ---- ---- ---- 4.730 -1.072 5.802 2925 ---- ---- ---- ---- 4.980 -1.072 6.052 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 18 45 W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 7.521 +1.072 6.449 1700 ---- ---- ---- ---- 7.271 +1.072 6.199 1725 ---- ---- ---- ---- 7.021 +1.071 5.950 1750 ---- ---- ---- ---- 6.771 +1.071 5.700 1775 ---- ---- ---- ---- 6.522 +1.072 5.450 1800 ---- ---- ---- ---- 6.272 +1.072 5.200 1825 ---- ---- ---- ---- 6.022 +1.071 4.951 1850 ---- ---- ---- ---- 5.772 +1.071 4.701 1875 ---- ---- ---- ---- 5.523 +1.071 4.452 1900 ---- ---- ---- ---- 5.273 +1.071 4.202 1925 ---- ---- ---- ---- 5.023 +1.070 3.953 1950 ---- ---- ---- ---- 4.774 +1.070 3.704 1975 ---- ---- ---- ---- 4.524 +1.069 3.455 2000 ---- ---- ---- ---- 4.275 +1.069 3.206 2025 ---- ---- ---- ---- 4.025 +1.068 2.957 2050 ---- ---- ---- ---- 3.776 +1.067 2.709 2075 ---- ---- ---- ---- 3.527 +1.066 2.461 2080 ---- ---- ---- ---- 3.477 +1.065 2.412 2085 ---- ---- ---- ---- 3.427 +1.065 2.362 2090 ---- ---- ---- ---- 3.377 +1.064 2.313 2095 ---- ---- ---- ---- 3.327 +1.064 2.263 2100 ---- ---- ---- ---- 3.278 +1.064 2.214 2105 ---- ---- ---- ---- 3.228 +1.063 2.165 2110 ---- ---- ---- ---- 3.178 +1.063 2.115 2115 ---- ---- ---- ---- 3.128 +1.062 2.066 2120 ---- ---- ---- ---- 3.078 +1.061 2.017 2125 ---- ---- ---- ---- 3.029 +1.061 1.968 2130 ---- ---- ---- ---- 2.979 +1.060 1.919 2135 ---- ---- ---- ---- 2.929 +1.059 1.870 2140 ---- ---- ---- ---- 2.879 +1.057 1.822 2145 ---- ---- ---- ---- 2.830 +1.057 1.773 2150 ---- 1.845B ---- 1.845B 2.780 +1.055 1.725 2155 ---- ---- ---- ---- 2.730 +1.053 1.677 2160 ---- ---- ---- ---- 2.680 +1.051 1.629 2165 ---- ---- ---- ---- 2.631 +1.050 1.581 2170 ---- ---- ---- ---- 2.581 +1.048 1.533 2175 ---- 1.908B ---- 1.908B 2.531 +1.045 1.486 2180 ---- ---- ---- ---- 2.482 +1.043 1.439 2185 ---- ---- ---- ---- 2.432 +1.039 1.393 2190 ---- ---- ---- ---- 2.382 +1.036 1.346 2195 ---- ---- ---- ---- 2.333 +1.033 1.300 2200 ---- 1.928B ---- 1.928B 2.283 +1.028 1.255 2205 ---- ---- ---- ---- 2.234 +1.024 1.210 2210 ---- ---- ---- ---- 2.185 +1.020 1.165 2215 ---- ---- ---- ---- 2.135 +1.014 1.121 2220 ---- 1.084B ---- ---- 2.086 +1.009 1.077 2225 ---- 1.868B ---- 1.868B 2.037 +1.003 1.034 2230 ---- 1.073B ---- ---- 1.988 +.996 .992 2235 ---- 1.094B ---- ---- 1.939 +.989 .950 2240 ---- 1.097B ---- ---- 1.891 +.982 .909 2245 ---- 1.153B ---- ---- 1.842 +.974 .868 2250 ---- 1.868B ---- 1.868B 1.794 +.965 .829 2255 ---- 1.119B ---- ---- 1.745 +.955 .790 2260 ---- 1.188B ---- ---- 1.697 +.945 .752 2265 ---- 1.142B ---- ---- 1.649 +.934 .715 2270 ---- 1.153B ---- ---- 1.602 +.923 .679 2275 ---- 1.758B ---- 1.758B 1.554 +.911 .643 2280 ---- 1.159B ---- ---- 1.507 +.898 .609 3 2285 ---- 1.152B ---- ---- 1.460 +.884 .576 2290 ---- 1.174B ---- .614B 1.414 +.870 .544 2295 ---- 1.148B ---- .940B 1.367 +.854 .513 2300 ---- 1.519B ---- 1.518B 1.321 +.838 .483 2305 ---- 1.137B ---- .581B 1.276 +.821 .455 2310 ---- 1.137B ---- .514B 1.231 +.804 .427 2315 ---- 1.168B ---- .587B 1.186 +.785 .401 2320 ---- 1.143B ---- .588B 1.142 +.766 .376 2325 ---- 1.288B ---- 1.288B 1.099 +.747 .352 2330 ---- 1.135B ---- .637B 1.056 +.727 .329 2335 ---- 1.129B ---- .626B 1.014 +.706 .308 2340 ---- 1.083B ---- .630B .972 +.685 .287 2345 ---- 1.037B ---- .637B .931 +.663 .268 2350 ---- 1.068B ---- 1.068B .891 +.641 .250 2355 ---- .949B ---- .650B .852 +.619 .233 2360 ---- .906B ---- .641B .814 +.597 .217 2365 ---- .864B ---- .644B .777 +.575 .202 2370 ---- .823B ---- .634B .740 +.552 .188 2375 ---- .863B ---- .863B .705 +.530 .175 2380 ---- .743B ---- .642B .670 +.507 .163 2385 ---- .705B ---- .645B .636 +.485 .151 2390 ---- .667B ---- .648B .604 +.463 .141 2395 ---- .643B ---- .638B .572 +.441 .131 2400 ---- .680B ---- .680B .542 +.420 .122 2 2405 ---- .643B ---- .643B .512 +.398 .114 2410 ---- .603B ---- .600B .484 +.378 .106 2415 ---- .576B ---- .576B .457 +.359 .098 2420 .313 .543B .313 .219A .431 +.339 1 .092 1 2425 ---- .521B ---- .521B .406 +.321 .085 2430 ---- .492B ---- .492B .382 +.303 .079 2435 ---- .465B ---- .465B .359 +.285 .074 2440 ---- .439B ---- .439B .338 +.269 .069 2445 ---- .413B ---- .413B .317 +.253 .064 2450 ---- .389B ---- .389B .298 +.238 .060 2455 ---- .366B ---- .366B .279 +.223 .056 2460 ---- .344B ---- .344B .261 +.209 .052 2465 ---- .323B ---- .323B .245 +.197 .048 2470 ---- .303B ---- .303B .229 +.184 .045 2475 ---- .284B ---- .284B .214 +.172 .042 2480 ---- .265B ---- .265B .201 +.162 .039 2485 ---- .248B ---- .248B .188 +.152 .036 2490 ---- .232B ---- .232B .175 +.141 .034 2495 ---- .217B ---- .217B .164 +.132 .032 2500 ---- .202B ---- .202B .153 +.123 2 .030 1 2505 ---- .188B ---- .188B .143 +.115 .028 2510 ---- .177B ---- .177B .134 +.108 .026 2515 ---- .166B ---- .166B .125 +.101 .024 2525 ---- .144B ---- .144B .109 +.088 .021 2550 ---- .101B ---- .101B .078 +.063 .015 2575 ---- .071B ---- .071B .056 +.045 .011 2600 ---- .050B ---- .050B .041 +.033 .008 2625 ---- .035B ---- .035B .030 +.024 .006 2650 ---- .025B ---- .025B .022 +.017 .005 2675 ---- .017B ---- .017B .017 +.014 .003 2700 ---- .012B ---- .012B .012 +.009 .003 2725 ---- .008B ---- .008B .009 +.007 .002 2750 ---- .005B ---- .005B .007 +.005 .002 2775 ---- .003B ---- .003B .006 +.005 .001 2800 ---- .002B ---- .002B .004 +.003 .001 2825 ---- ---- ---- ---- .003 +.002 .001 2850 ---- ---- ---- ---- .003 +.002 .001 2875 ---- ---- ---- ---- .002 +.001 .001 2900 ---- ---- ---- ---- .002 +.001 .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 7 W4S DEC22 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .003 UNCH .003 1775 ---- ---- ---- ---- .003 UNCH .003 1800 ---- ---- ---- ---- .003 -.001 .004 1825 ---- ---- ---- ---- .003 -.001 .004 1850 ---- ---- ---- ---- .004 -.001 .005 1875 ---- ---- ---- ---- .004 -.001 .005 1900 ---- ---- .005A .005A .004 -.002 .006 1925 ---- ---- ---- ---- .005 -.001 .006 1950 ---- ---- .006A .006A .005 -.002 .007 1975 ---- ---- .007A .007A .005 -.003 .008 2000 ---- ---- .008A .008A .006 -.003 .009 2025 ---- ---- .008A .008A .006 -.004 .010 2050 ---- ---- .009A .009A .007 -.005 .012 2075 ---- ---- .010A .010A .008 -.006 .014 2080 ---- ---- .010A .010A .008 -.006 .014 2085 ---- ---- .011A .011A .008 -.007 .015 2090 ---- ---- .011A .011A .008 -.007 .015 2095 ---- ---- .011A .011A .008 -.008 .016 2100 ---- ---- .011A .011A .009 -.008 .017 2105 ---- ---- .011A .011A .009 -.008 .017 2110 ---- ---- .012A .012A .009 -.009 .018 2115 ---- ---- .012A .012A .009 -.010 .019 2120 ---- ---- .012A .012A .009 -.011 .020 2125 ---- ---- .012A .012A .009 -.012 .021 2130 ---- ---- .013A .013A .010 -.012 .022 2135 ---- ---- .013A .013A .010 -.013 .023 2140 ---- ---- .013A .013A .010 -.014 .024 2145 ---- ---- .013A .013A .010 -.016 .026 2150 ---- ---- .013A .013A .011 -.016 .027 6 2155 ---- ---- .014A .014A .011 -.018 .029 2160 ---- ---- .014A .014A .011 -.020 .031 2165 ---- ---- .011A .011A .011 -.022 .033 2170 ---- ---- .012A .012A .012 -.024 .036 2175 ---- ---- .012A .012A .012 -.026 .038 2180 ---- ---- .012A .012A .012 -.029 .041 2185 ---- ---- .013A .013A .013 -.032 .045 2190 ---- ---- .013A .013A .013 -.035 .048 2195 ---- ---- .013A .013A .013 -.039 .052 2200 .021 .021 .014A .014A .014 -.043 1 .057 5 2205 ---- ---- .014A .014A .014 -.048 .062 2210 ---- ---- .015A .015A .015 -.052 .067 2215 ---- ---- .015A .015A .016 -.057 .073 2220 ---- ---- .016A .016A .017 -.062 .079 2225 ---- ---- .017A .017A .017 -.069 .086 2230 ---- ---- .018A .018A .018 -.075 .093 2235 ---- ---- .018A .018A .020 -.082 .102 2240 ---- ---- .019A .019A .021 -.089 .110 2245 ---- ---- .021A .021A .022 -.098 .120 2250 ---- ---- .022A .022A .024 -.106 .130 3 2255 ---- ---- .023A .023A .026 -.115 .141 2260 ---- ---- .024A .024A .028 -.125 .153 2265 ---- ---- .026A .026A .030 -.136 .166 2270 ---- ---- .028A .028A .032 -.148 .180 2275 ---- ---- .030A .030A .035 -.160 .195 2280 ---- ---- .032A .032A .037 -.174 .211 2285 ---- ---- .034A .034A .040 -.187 .227 2290 ---- ---- .037A .037A .044 -.201 .245 2295 ---- ---- .040A .040A .047 -.217 .264 2300 ---- ---- .043A .043A .051 -.234 .285 2305 ---- ---- .046A .046A .056 -.250 .306 2310 ---- ---- .050A .050A .061 -.267 .328 2315 ---- ---- .054A .054A .066 -.286 .352 2320 ---- ---- .058A .058A .072 -.305 .377 2325 ---- ---- .063A .063A .078 -.325 .403 2330 ---- ---- .068A .068A .086 -.344 .430 2335 ---- ---- .073A .073A .093 -.366 .459 2340 ---- ---- .079A .079A .102 -.386 .488 2345 ---- ---- .086A .086A .111 -.408 .519 2350 .190 .190 .093A .093A .121 -.430 3 .551 2355 ---- ---- .101A .101A .132 -.452 .584 1 2360 ---- ---- .109A .109A .144 -.474 .618 2365 ---- ---- .118A .118A .156 -.497 .653 2370 ---- ---- .128A .128A .170 -.519 .689 2375 .226 .226 .139A .139A .184 -.541 1 .725 2380 ---- ---- .151A .151A .199 -.564 .763 2385 ---- ---- .163A .163A .216 -.586 .802 2390 ---- ---- .176A .176A .233 -.608 .841 2395 ---- ---- .191A .191A .252 -.629 .881 2400 ---- ---- .208A .208A .271 -.651 .922 2405 ---- ---- .224A .224A .292 -.672 .964 2410 ---- ---- .242A .242A .313 -.693 1.006 2415 ---- ---- .260A .260A .336 -.713 1.049 2420 ---- ---- .280A .280A .360 -.732 1.092 2425 ---- ---- .300A .300A .385 -.750 1.135 2430 ---- ---- .322A .322A .411 -.768 1.179 2435 ---- ---- .345A .345A .438 -.786 1.224 2440 ---- ---- .368A .368A .467 -.802 1.269 2445 ---- ---- .393A .393A .496 -.818 1.314 2450 ---- ---- .419A .419A .526 -.834 1.360 2455 ---- ---- .446A .446A .558 -.847 1.405 2460 ---- ---- .474A .474A .590 -.862 1.452 2465 ---- ---- .502A .502A .624 -.874 1.498 2470 ---- ---- .532A .532A .658 -.887 1.545 2475 ---- ---- .563A .563A .693 -.899 1.592 2480 ---- ---- .605A .605A .729 -.910 1.639 2485 ---- ---- .637A .637A .766 -.920 1.686 2490 ---- ---- .667A .667A .804 -.930 1.734 2495 ---- ---- .701A .701A .842 -.939 1.781 2500 ---- ---- .730A .730A .881 -.948 1.829 2505 ---- ---- .854A .854A .921 -.956 1.877 2510 ---- ---- .890A .890A .962 -.963 1.925 2515 ---- ---- .927A .927A 1.003 -.970 1.973 2525 ---- ---- .919A .919A 1.087 -.983 2.070 2550 ---- ---- 1.127A 1.127A 1.306 -1.008 2.314 2575 ---- ---- 1.345A 1.345A 1.534 -1.026 2.560 2600 ---- ---- 1.574A 1.574A 1.769 -1.038 2.807 2625 ---- ---- 1.808A 1.808A 2.008 -1.047 3.055 2650 ---- ---- 2.047A 2.047A 2.250 -1.054 3.304 2675 ---- ---- ---- ---- 2.494 -1.059 3.553 2700 ---- ---- ---- ---- 2.740 -1.062 3.802 2725 ---- ---- ---- ---- 2.987 -1.064 4.051 2750 ---- ---- ---- ---- 3.234 -1.067 4.301 2775 ---- ---- ---- ---- 3.483 -1.068 4.551 2800 ---- ---- ---- ---- 3.732 -1.069 4.801 2825 ---- ---- ---- ---- 3.981 -1.070 5.051 2850 ---- ---- ---- ---- 4.230 -1.071 5.301 2875 ---- ---- ---- ---- 4.480 -1.071 5.551 2900 ---- ---- ---- ---- 4.729 -1.072 5.801 2925 ---- ---- ---- ---- 4.979 -1.072 6.051 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 15 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 9.86 +.30 9.56 10050 ---- ---- ---- ---- 9.36 +.30 9.06 10100 ---- ---- ---- ---- 8.86 +.30 8.56 10150 ---- ---- ---- ---- 8.36 +.30 8.06 10200 ---- ---- ---- ---- 7.86 +.30 7.56 10250 ---- ---- ---- ---- 7.36 +.30 7.06 10300 ---- ---- ---- ---- 6.86 +.30 6.56 10350 ---- ---- ---- ---- 6.36 +.30 6.06 10400 ---- ---- ---- ---- 5.86 +.30 5.56 10450 ---- ---- ---- ---- 5.36 +.30 5.06 10500 ---- ---- ---- ---- 4.86 +.30 4.56 10550 ---- ---- ---- ---- 4.36 +.30 4.06 10600 ---- ---- ---- ---- 3.87 +.30 3.57 10650 ---- ---- ---- ---- 3.36 +.28 3.08 10700 ---- ---- ---- ---- 2.87 +.26 2.61 10750 ---- ---- ---- ---- 2.40 +.23 2.17 10800 ---- ---- ---- ---- 1.95 +.20 1.75 10850 ---- ---- ---- ---- 1.53 +.16 1.37 10900 ---- ---- ---- ---- 1.15 +.11 1.04 10950 ---- ---- ---- ---- .83 +.07 .76 11000 ---- ---- ---- ---- .57 +.03 .54 11050 ---- ---- ---- ---- .38 +.02 .36 11100 ---- ---- ---- ---- .23 -.01 .24 11150 ---- ---- ---- ---- .14 -.01 .15 11200 ---- ---- ---- ---- .08 -.01 .09 11250 ---- ---- ---- ---- .04 -.01 .05 11300 ---- ---- ---- ---- .02 -.01 .03 11350 ---- ---- ---- ---- .01 -.01 .02 11400 ---- ---- ---- ---- .01 UNCH .01 11450 ---- ---- ---- ---- .01 UNCH .01 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .01 UNCH .01 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 104.74 +.32 104.42 5650 ---- ---- ---- ---- 53.30 +.31 52.99 5700 ---- ---- ---- ---- 52.80 +.31 52.49 5750 ---- ---- ---- ---- 52.30 +.31 51.99 5800 ---- ---- ---- ---- 51.80 +.31 51.49 5850 ---- ---- ---- ---- 51.30 +.31 50.99 5900 ---- ---- ---- ---- 50.80 +.31 50.49 5950 ---- ---- ---- ---- 50.30 +.30 50.00 6000 ---- ---- ---- ---- 49.80 +.30 49.50 6050 ---- ---- ---- ---- 49.30 +.30 49.00 6100 ---- ---- ---- ---- 48.80 +.30 48.50 6150 ---- ---- ---- ---- 48.30 +.30 48.00 6200 ---- ---- ---- ---- 47.80 +.30 47.50 6250 ---- ---- ---- ---- 47.30 +.30 47.00 6300 ---- ---- ---- ---- 46.80 +.30 46.50 6350 ---- ---- ---- ---- 46.31 +.31 46.00 6400 ---- ---- ---- ---- 45.81 +.31 45.50 6450 ---- ---- ---- ---- 45.31 +.31 45.00 6500 ---- ---- ---- ---- 44.81 +.31 44.50 6600 ---- ---- ---- ---- 43.81 +.31 43.50 6650 ---- ---- ---- ---- 43.31 +.31 43.00 6700 ---- ---- ---- ---- 42.81 +.30 42.51 6750 ---- ---- ---- ---- 42.31 +.30 42.01 6800 ---- ---- ---- ---- 41.81 +.30 41.51 6850 ---- ---- ---- ---- 41.31 +.30 41.01 6900 ---- ---- ---- ---- 40.81 +.29 40.52 6950 ---- ---- ---- ---- 40.31 +.29 40.02 7000 ---- ---- ---- ---- 39.81 +.29 39.52 7050 ---- ---- ---- ---- 39.31 +.29 39.02 7100 ---- ---- ---- ---- 38.81 +.29 38.52 7150 ---- ---- ---- ---- 38.31 +.29 38.02 7200 ---- ---- ---- ---- 37.82 +.30 37.52 7450 ---- ---- ---- ---- 35.33 +.31 35.02 7500 ---- ---- ---- ---- 34.83 +.30 34.53 7550 ---- ---- ---- ---- 34.33 +.30 34.03 7600 ---- ---- ---- ---- 33.83 +.30 33.53 7650 ---- ---- ---- ---- 33.33 +.30 33.03 7700 ---- ---- ---- ---- 32.83 +.30 32.53 7750 ---- ---- ---- ---- 32.33 +.30 32.03 7800 ---- ---- ---- ---- 31.83 +.30 31.53 7850 ---- ---- ---- ---- 31.33 +.30 31.03 7900 ---- ---- ---- ---- 30.83 +.30 30.53 7950 ---- ---- ---- ---- 30.33 +.30 30.03 8000 ---- ---- ---- ---- 29.83 +.30 29.53 8050 ---- ---- ---- ---- 29.34 +.31 29.03 8100 ---- ---- ---- ---- 28.84 +.31 28.53 8150 ---- ---- ---- ---- 28.34 +.31 28.03 8200 ---- ---- ---- ---- 27.84 +.31 27.53 8250 ---- ---- ---- ---- 27.34 +.30 27.04 8300 ---- ---- ---- ---- 26.84 +.30 26.54 8350 ---- ---- ---- ---- 26.34 +.30 26.04 8400 ---- ---- ---- ---- 25.84 +.30 25.54 8450 ---- ---- ---- ---- 25.34 +.30 25.04 8500 ---- ---- ---- ---- 24.84 +.30 24.54 8550 ---- ---- ---- ---- 24.34 +.30 24.04 8600 ---- ---- ---- ---- 23.84 +.30 23.54 8650 ---- ---- ---- ---- 23.34 +.30 23.04 8700 ---- ---- ---- ---- 22.84 +.30 22.54 8750 ---- ---- ---- ---- 22.34 +.30 22.04 8800 ---- ---- ---- ---- 21.84 +.30 21.54 8850 ---- ---- ---- ---- 21.34 +.30 21.04 8900 ---- ---- ---- ---- 20.85 +.31 20.54 8950 ---- ---- ---- ---- 20.35 +.31 20.04 9000 ---- ---- ---- ---- 19.85 +.31 19.54 9050 ---- ---- ---- ---- 19.35 +.30 19.05 9100 ---- ---- ---- ---- 18.85 +.30 18.55 9150 ---- ---- ---- ---- 18.35 +.30 18.05 9200 ---- ---- ---- ---- 17.85 +.30 17.55 9250 ---- ---- ---- ---- 17.35 +.30 17.05 9300 ---- ---- ---- ---- 16.85 +.30 16.55 9350 ---- ---- ---- ---- 16.35 +.30 16.05 9400 ---- ---- ---- ---- 15.85 +.30 15.55 9450 ---- ---- ---- ---- 15.35 +.30 15.05 9500 ---- ---- ---- ---- 14.85 +.30 14.55 9550 ---- ---- ---- ---- 14.35 +.30 14.05 9600 ---- ---- ---- ---- 13.85 +.30 13.55 9650 ---- ---- ---- ---- 13.35 +.30 13.05 9700 ---- ---- ---- ---- 12.85 +.30 12.55 9750 ---- ---- ---- ---- 12.36 +.31 12.05 9800 ---- ---- ---- ---- 11.86 +.30 11.56 9850 ---- ---- ---- ---- 11.36 +.30 11.06 9900 ---- ---- ---- ---- 10.86 +.30 10.56 9950 ---- ---- ---- ---- 10.36 +.30 10.06 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 10.53 +1.34 9.19 10050 ---- ---- ---- ---- 10.14 +1.32 8.82 10100 ---- ---- ---- ---- 9.76 +1.29 8.47 10150 ---- ---- ---- ---- 9.39 +1.27 8.12 10200 ---- ---- ---- ---- 9.02 +1.23 7.79 10250 ---- ---- ---- ---- 8.66 +1.20 7.46 10300 ---- ---- ---- ---- 8.31 +1.17 7.14 10350 ---- ---- ---- ---- 7.97 +1.15 6.82 10500 ---- ---- ---- ---- 6.99 +1.05 5.94 10550 ---- ---- ---- ---- 6.68 +1.02 5.66 10600 ---- ---- ---- ---- 6.38 +.99 5.39 10650 ---- ---- ---- ---- 6.09 +.96 5.13 10700 ---- ---- ---- ---- 5.80 +.92 4.88 10750 ---- ---- ---- ---- 5.53 +.90 4.63 10800 ---- ---- ---- ---- 5.26 +.86 4.40 10850 ---- ---- ---- ---- 5.00 +.83 4.17 10900 ---- ---- ---- ---- 4.75 +.79 3.96 10950 ---- ---- ---- ---- 4.51 +.76 3.75 11000 ---- ---- ---- ---- 4.28 +.73 3.55 11050 ---- ---- ---- ---- 4.06 +.71 3.35 11100 ---- ---- ---- ---- 3.85 +.68 3.17 11150 ---- ---- ---- ---- 3.64 +.65 2.99 11200 ---- ---- ---- ---- 3.44 +.62 2.82 11250 ---- ---- ---- ---- 3.25 +.59 2.66 11300 ---- ---- ---- ---- 3.07 +.56 2.51 6000 ---- ---- ---- ---- 49.15 +1.79 47.36 6050 ---- ---- ---- ---- 48.65 +1.79 46.86 6100 ---- ---- ---- ---- 48.16 +1.80 46.36 6150 ---- ---- ---- ---- 47.66 +1.80 45.86 6200 ---- ---- ---- ---- 47.16 +1.79 45.37 6250 ---- ---- ---- ---- 46.66 +1.79 44.87 6300 ---- ---- ---- ---- 46.17 +1.80 44.37 6350 ---- ---- ---- ---- 45.67 +1.80 43.87 6400 ---- ---- ---- ---- 45.17 +1.79 43.38 6450 ---- ---- ---- ---- 44.67 +1.79 42.88 7500 ---- ---- ---- ---- 34.23 +1.80 32.43 7550 ---- ---- ---- ---- 33.73 +1.79 31.94 7600 ---- ---- ---- ---- 33.23 +1.79 31.44 7650 ---- ---- ---- ---- 32.74 +1.80 30.94 7700 ---- ---- ---- ---- 32.24 +1.80 30.44 7750 ---- ---- ---- ---- 31.74 +1.79 29.95 7800 ---- ---- ---- ---- 31.24 +1.79 29.45 7850 ---- ---- ---- ---- 30.75 +1.80 28.95 7900 ---- ---- ---- ---- 30.25 +1.80 28.45 7950 ---- ---- ---- ---- 29.75 +1.79 27.96 8000 ---- ---- ---- ---- 29.25 +1.79 27.46 8050 ---- ---- ---- ---- 28.76 +1.80 26.96 8100 ---- ---- ---- ---- 28.26 +1.80 26.46 8150 ---- ---- ---- ---- 27.76 +1.79 25.97 8200 ---- ---- ---- ---- 27.26 +1.78 25.48 8250 ---- ---- ---- ---- 26.77 +1.79 24.98 8300 ---- ---- ---- ---- 26.27 +1.78 24.49 8350 ---- ---- ---- ---- 25.78 +1.78 24.00 8400 ---- ---- ---- ---- 25.28 +1.78 23.50 8450 ---- ---- ---- ---- 24.79 +1.78 23.01 8500 ---- ---- ---- ---- 24.29 +1.77 22.52 8550 ---- ---- ---- ---- 23.80 +1.77 22.03 8600 ---- ---- ---- ---- 23.31 +1.76 21.55 8650 ---- ---- ---- ---- 22.82 +1.76 21.06 8700 ---- ---- ---- ---- 22.33 +1.75 20.58 8750 ---- ---- ---- ---- 21.84 +1.75 20.09 8800 ---- ---- ---- ---- 21.35 +1.74 19.61 8850 ---- ---- ---- ---- 20.87 +1.74 19.13 8900 ---- ---- ---- ---- 20.38 +1.72 18.66 8950 ---- ---- ---- ---- 19.90 +1.72 18.18 9000 ---- ---- ---- ---- 19.42 +1.71 17.71 9050 ---- ---- ---- ---- 18.94 +1.70 17.24 9100 ---- ---- ---- ---- 18.46 +1.69 16.77 9150 ---- ---- ---- ---- 17.99 +1.68 16.31 9200 ---- ---- ---- ---- 17.52 +1.67 15.85 9250 ---- ---- ---- ---- 17.05 +1.66 15.39 9300 ---- ---- ---- ---- 16.58 +1.64 14.94 9350 ---- ---- ---- ---- 16.12 +1.62 14.50 9400 ---- ---- ---- ---- 15.66 +1.61 14.05 9450 ---- ---- ---- ---- 15.21 +1.59 13.62 9500 ---- ---- ---- ---- 14.76 +1.58 13.18 9550 ---- ---- ---- ---- 14.31 +1.56 12.75 9600 ---- ---- ---- ---- 13.87 +1.54 12.33 9650 ---- ---- ---- ---- 13.43 +1.51 11.92 9700 ---- ---- ---- ---- 13.00 +1.49 11.51 9750 ---- ---- ---- ---- 12.57 +1.47 11.10 9800 ---- ---- ---- ---- 12.15 +1.45 10.70 9850 ---- ---- ---- ---- 11.74 +1.43 10.31 9900 ---- ---- ---- ---- 11.33 +1.40 9.93 9950 ---- ---- ---- ---- 10.93 +1.38 9.55 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 48.10 +1.73 46.37 6050 ---- ---- ---- ---- 47.60 +1.73 45.87 6100 ---- ---- ---- ---- 47.11 +1.73 45.38 6150 ---- ---- ---- ---- 46.61 +1.73 44.88 6200 ---- ---- ---- ---- 46.12 +1.73 44.39 6250 ---- ---- ---- ---- 45.62 +1.73 43.89 6300 ---- ---- ---- ---- 45.12 +1.73 43.39 6350 ---- ---- ---- ---- 44.63 +1.73 42.90 6400 ---- ---- ---- ---- 44.13 +1.73 42.40 6450 ---- ---- ---- ---- 43.63 +1.73 41.90 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 47.73 +1.67 46.06 6000 ---- ---- ---- ---- 47.24 +1.67 45.57 6050 ---- ---- ---- ---- 46.75 +1.68 45.07 6100 ---- ---- ---- ---- 46.26 +1.68 44.58 6150 ---- ---- ---- ---- 45.77 +1.68 44.09 6200 ---- ---- ---- ---- 45.28 +1.68 43.60 6250 ---- ---- ---- ---- 44.79 +1.68 43.11 6300 ---- ---- ---- ---- 44.30 +1.67 42.63 6350 ---- ---- ---- ---- 43.81 +1.67 42.14 6400 ---- ---- ---- ---- 43.32 +1.67 41.65 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 47.47 +1.66 45.81 5950 ---- ---- ---- ---- 46.98 +1.65 45.33 6000 ---- ---- ---- ---- 46.49 +1.64 44.85 6050 ---- ---- ---- ---- 46.01 +1.65 44.36 6100 ---- ---- ---- ---- 45.53 +1.65 43.88 6150 ---- ---- ---- ---- 45.04 +1.64 43.40 6200 ---- ---- ---- ---- 44.56 +1.64 42.92 6250 ---- ---- ---- ---- 44.08 +1.64 42.44 6300 ---- ---- ---- ---- 43.60 +1.64 41.96 6350 ---- ---- ---- ---- 43.12 +1.64 41.48 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 46.75 +1.61 45.14 5950 ---- ---- ---- ---- 46.27 +1.61 44.66 6000 ---- ---- ---- ---- 45.80 +1.61 44.19 6050 ---- ---- ---- ---- 45.32 +1.60 43.72 6100 ---- ---- ---- ---- 44.85 +1.60 43.25 6150 ---- ---- ---- ---- 44.38 +1.60 42.78 6200 ---- ---- ---- ---- 43.91 +1.60 42.31 6250 ---- ---- ---- ---- 43.44 +1.60 41.84 6300 ---- ---- ---- ---- 42.97 +1.60 41.37 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 46.53 +1.59 44.94 5900 ---- ---- ---- ---- 46.07 +1.60 44.47 5950 ---- ---- ---- ---- 45.60 +1.59 44.01 6000 ---- ---- ---- ---- 45.14 +1.59 43.55 6050 ---- ---- ---- ---- 44.68 +1.59 43.09 6100 ---- ---- ---- ---- 44.22 +1.59 42.63 6150 ---- ---- ---- ---- 43.76 +1.59 42.17 6200 ---- ---- ---- ---- 43.30 +1.58 41.72 6250 ---- ---- ---- ---- 42.84 +1.58 41.26 6300 ---- ---- ---- ---- 42.39 +1.58 40.81 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 46.17 +1.56 44.61 5900 ---- ---- ---- ---- 45.71 +1.55 44.16 5950 ---- ---- ---- ---- 45.26 +1.55 43.71 6000 ---- ---- ---- ---- 44.80 +1.54 43.26 6050 ---- ---- ---- ---- 44.35 +1.54 42.81 6100 ---- ---- ---- ---- 43.90 +1.54 42.36 6150 ---- ---- ---- ---- 43.45 +1.54 41.91 6200 ---- ---- ---- ---- 43.00 +1.53 41.47 6250 ---- ---- ---- ---- 42.56 +1.53 41.03 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 45.66 +1.54 44.12 5850 ---- ---- ---- ---- 45.21 +1.53 43.68 5900 ---- ---- ---- ---- 44.77 +1.53 43.24 5950 ---- ---- ---- ---- 44.32 +1.53 42.79 6000 ---- ---- ---- ---- 43.88 +1.52 42.36 6050 ---- ---- ---- ---- 43.44 +1.52 41.92 6100 ---- ---- ---- ---- 43.00 +1.52 41.48 6150 ---- ---- ---- ---- 42.56 +1.51 41.05 6200 ---- ---- ---- ---- 42.12 +1.50 40.62 6250 ---- ---- ---- ---- 41.69 +1.50 40.19 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 44.81 +1.53 43.28 5850 ---- ---- ---- ---- 44.38 +1.53 42.85 5900 ---- ---- ---- ---- 43.94 +1.53 42.41 5950 ---- ---- ---- ---- 43.51 +1.53 41.98 6000 ---- ---- ---- ---- 43.07 +1.52 41.55 6050 ---- ---- ---- ---- 42.64 +1.51 41.13 6100 ---- ---- ---- ---- 42.21 +1.51 40.70 6150 ---- ---- ---- ---- 41.79 +1.51 40.28 6200 ---- ---- ---- ---- 41.36 +1.50 39.86 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 44.97 +1.50 43.47 5800 ---- ---- ---- ---- 44.54 +1.50 43.04 5850 ---- ---- ---- ---- 44.11 +1.50 42.61 5900 ---- ---- ---- ---- 43.68 +1.49 42.19 5950 ---- ---- ---- ---- 43.25 +1.48 41.77 6000 ---- ---- ---- ---- 42.83 +1.48 41.35 6050 ---- ---- ---- ---- 42.41 +1.48 40.93 6100 ---- ---- ---- ---- 41.99 +1.47 40.52 6150 ---- ---- ---- ---- 41.57 +1.46 40.11 6200 ---- ---- ---- ---- 41.16 +1.47 39.69 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 44.41 +1.44 42.97 5800 ---- ---- ---- ---- 43.99 +1.44 42.55 5850 ---- ---- ---- ---- 43.57 +1.43 42.14 5900 ---- ---- ---- ---- 43.15 +1.43 41.72 5950 ---- ---- ---- ---- 42.73 +1.42 41.31 6000 ---- ---- ---- ---- 42.31 +1.41 40.90 6050 ---- ---- ---- ---- 41.90 +1.41 40.49 6100 ---- ---- ---- ---- 41.49 +1.40 40.09 6150 ---- ---- ---- ---- 41.08 +1.40 39.68 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 44.38 +1.42 42.96 5750 ---- ---- ---- ---- 43.96 +1.41 42.55 5800 ---- ---- ---- ---- 43.55 +1.41 42.14 5850 ---- ---- ---- ---- 43.14 +1.41 41.73 5900 ---- ---- ---- ---- 42.73 +1.40 41.33 5950 ---- ---- ---- ---- 42.32 +1.40 40.92 6000 ---- ---- ---- ---- 41.92 +1.40 40.52 6050 ---- ---- ---- ---- 41.51 +1.38 40.13 6100 ---- ---- ---- ---- 41.11 +1.38 39.73 6150 ---- ---- ---- ---- 40.71 +1.37 39.34 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 UNCH .01 10350 ---- ---- ---- ---- .01 UNCH .01 10400 ---- ---- ---- ---- .01 UNCH .01 10450 ---- ---- ---- ---- .01 UNCH .01 10500 ---- ---- ---- ---- .01 UNCH .01 10550 ---- ---- ---- ---- .01 UNCH .01 10600 ---- ---- ---- ---- .01 UNCH .01 10650 ---- ---- ---- ---- .01 -.02 .03 10700 ---- ---- ---- ---- .02 -.04 .06 10750 ---- ---- ---- ---- .04 -.07 .11 10800 ---- ---- ---- ---- .09 -.10 .19 10850 ---- ---- ---- ---- .17 -.14 .31 10900 ---- ---- ---- ---- .29 -.19 .48 10950 ---- ---- ---- ---- .47 -.23 .70 11000 ---- ---- ---- ---- .71 -.27 .98 11050 ---- ---- ---- ---- 1.02 -.28 1.30 11100 ---- ---- ---- ---- 1.37 -.31 1.68 11150 ---- ---- ---- ---- 1.78 -.31 2.09 11200 ---- ---- ---- ---- 2.22 -.31 2.53 11250 ---- ---- ---- ---- 2.68 -.31 2.99 11300 ---- ---- ---- ---- 3.16 -.30 3.46 11350 ---- ---- ---- ---- 3.65 -.30 3.95 11400 ---- ---- ---- ---- 4.15 -.29 4.44 11450 ---- ---- ---- ---- 4.64 -.30 4.94 11500 ---- ---- ---- ---- 5.14 -.30 5.44 11550 ---- ---- ---- ---- 5.64 -.30 5.94 11600 ---- ---- ---- ---- 6.14 -.30 6.44 11650 ---- ---- ---- ---- 6.64 -.30 6.94 11700 ---- ---- ---- ---- 7.14 -.30 7.44 11750 ---- ---- ---- ---- 7.64 -.30 7.94 11800 ---- ---- ---- ---- 8.14 -.30 8.44 11850 ---- ---- ---- ---- 8.64 -.30 8.94 11900 ---- ---- ---- ---- 9.14 -.30 9.44 11950 ---- ---- ---- ---- 9.64 -.30 9.94 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- 1.19 -.44 1.63 10050 ---- ---- ---- ---- 1.30 -.47 1.77 10100 ---- ---- ---- ---- 1.42 -.49 1.91 10150 ---- ---- ---- ---- 1.54 -.53 2.07 10200 ---- ---- ---- ---- 1.67 -.56 2.23 10250 ---- ---- ---- ---- 1.81 -.58 2.39 10300 ---- ---- ---- ---- 1.95 -.62 2.57 10350 ---- ---- ---- ---- 2.11 -.65 2.76 10500 ---- ---- ---- ---- 2.62 -.74 3.36 10550 ---- ---- ---- ---- 2.81 -.77 3.58 10600 ---- ---- ---- ---- 3.01 -.80 3.81 10650 ---- ---- ---- ---- 3.21 -.84 4.05 10700 ---- ---- ---- ---- 3.42 -.87 4.29 10750 ---- ---- ---- ---- 3.65 -.89 4.54 10800 ---- ---- ---- ---- 3.88 -.93 4.81 10850 ---- ---- ---- ---- 4.12 -.96 5.08 10900 ---- ---- ---- ---- 4.37 -.99 5.36 10950 ---- ---- ---- ---- 4.62 -1.03 5.65 11000 ---- ---- ---- ---- 4.89 -1.05 5.94 11050 ---- ---- ---- ---- 5.16 -1.09 6.25 11100 ---- ---- ---- ---- 5.45 -1.11 6.56 11150 ---- ---- ---- ---- 5.74 -1.14 6.88 11200 ---- ---- ---- ---- 6.04 -1.17 7.21 11250 ---- ---- ---- ---- 6.35 -1.20 7.55 11300 ---- ---- ---- ---- 6.66 -1.23 7.89 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 UNCH .01 8000 ---- ---- ---- ---- .01 UNCH .01 8050 ---- ---- ---- ---- .01 UNCH .01 8100 ---- ---- ---- ---- .01 UNCH .01 8150 ---- ---- ---- ---- .01 UNCH .01 8200 ---- ---- ---- ---- .01 -.01 .02 8250 ---- ---- ---- ---- .01 -.01 .02 8300 ---- ---- ---- ---- .01 -.02 .03 8350 ---- ---- ---- ---- .02 -.01 .03 8400 ---- ---- ---- ---- .02 -.02 .04 8450 ---- ---- ---- ---- .02 -.02 .04 8500 ---- ---- ---- ---- .03 -.02 .05 8550 ---- ---- ---- ---- .03 -.03 .06 8600 ---- ---- ---- ---- .04 -.03 .07 8650 ---- ---- ---- ---- .04 -.04 .08 8700 ---- ---- ---- ---- .05 -.04 .09 8750 ---- ---- ---- ---- .06 -.05 .11 8800 ---- ---- ---- ---- .07 -.05 .12 8850 ---- ---- ---- ---- .08 -.06 .14 8900 ---- ---- ---- ---- .09 -.07 .16 8950 ---- ---- ---- ---- .11 -.07 .18 9000 ---- ---- ---- ---- .13 -.08 .21 9050 ---- ---- ---- ---- .14 -.10 .24 9100 ---- ---- ---- ---- .17 -.10 .27 9150 ---- ---- ---- ---- .19 -.11 .30 9200 ---- ---- ---- ---- .21 -.13 .34 9250 ---- ---- ---- ---- .24 -.14 .38 9300 ---- ---- ---- ---- .28 -.15 .43 9350 ---- ---- ---- ---- .31 -.17 .48 9400 ---- ---- ---- ---- .35 -.18 .53 9450 ---- ---- ---- ---- .39 -.20 .59 9500 ---- ---- ---- ---- .44 -.22 .66 9550 ---- ---- ---- ---- .49 -.24 .73 9600 ---- ---- ---- ---- .55 -.25 .80 9650 ---- ---- ---- ---- .61 -.27 .88 9700 ---- ---- ---- ---- .67 -.30 .97 9750 ---- ---- ---- ---- .74 -.32 1.06 9800 ---- ---- ---- ---- .82 -.34 1.16 9850 ---- ---- ---- ---- .90 -.37 1.27 9900 ---- ---- ---- ---- .99 -.39 1.38 9950 ---- ---- ---- ---- 1.09 -.42 1.51 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 ---- ---- ---- ---- .01 -.01 .02 6000 ---- ---- ---- ---- .02 UNCH .02 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .02 -.01 .03 6150 ---- ---- ---- ---- .02 -.01 .03 6200 ---- ---- ---- ---- .03 -.01 .04 6250 ---- ---- ---- ---- .03 -.01 .04 6300 ---- ---- ---- ---- .03 -.01 .04 6350 ---- ---- ---- ---- .04 -.01 .05 6400 ---- ---- ---- ---- .04 -.02 .06 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .06 -.01 .07 5950 ---- ---- ---- ---- .06 -.02 .08 6000 ---- ---- ---- ---- .07 -.02 .09 6050 ---- ---- ---- ---- .08 -.02 .10 6100 ---- ---- ---- ---- .09 -.02 .11 6150 ---- ---- ---- ---- .10 -.02 .12 6200 ---- ---- ---- ---- .11 -.02 .13 6250 ---- ---- ---- ---- .12 -.02 .14 6300 ---- ---- ---- ---- .13 -.02 .15 6350 ---- ---- ---- ---- .14 -.03 .17 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .16 -.01 .17 5950 ---- ---- ---- ---- .17 -.02 .19 6000 ---- ---- ---- ---- .19 -.01 .20 6050 ---- ---- ---- ---- .20 -.02 .22 6100 ---- ---- ---- ---- .22 -.02 .24 6150 ---- ---- ---- ---- .24 -.02 .26 6200 ---- ---- ---- ---- .25 -.03 .28 6250 ---- ---- ---- ---- .27 -.03 .30 6300 ---- ---- ---- ---- .30 -.02 .32 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .28 -.03 .31 5900 ---- ---- ---- ---- .31 -.02 .33 5950 ---- ---- ---- ---- .33 -.02 .35 6000 ---- ---- ---- ---- .35 -.03 .38 6050 ---- ---- ---- ---- .38 -.03 .41 6100 ---- ---- ---- ---- .41 -.03 .44 6150 ---- ---- ---- ---- .43 -.04 .47 6200 ---- ---- ---- ---- .46 -.04 .50 6250 ---- ---- ---- ---- .49 -.04 .53 6300 ---- ---- ---- ---- .53 -.04 .57 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .43 -.05 .48 5900 ---- ---- ---- ---- .46 -.05 .51 5950 ---- ---- ---- ---- .49 -.06 .55 6000 ---- ---- ---- ---- .52 -.06 .58 6050 ---- ---- ---- ---- .55 -.07 .62 6100 ---- ---- ---- ---- .59 -.07 .66 6150 ---- ---- ---- ---- .62 -.08 .70 6200 ---- ---- ---- ---- .66 -.08 .74 6250 ---- ---- ---- ---- .70 -.09 .79 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .57 -.06 .63 5850 ---- ---- ---- ---- .61 -.06 .67 5900 ---- ---- ---- ---- .64 -.07 .71 5950 ---- ---- ---- ---- .68 -.08 .76 6000 ---- ---- ---- ---- .72 -.08 .80 6050 ---- ---- ---- ---- .77 -.08 .85 6100 ---- ---- ---- ---- .81 -.09 .90 6150 ---- ---- ---- ---- .86 -.09 .95 6200 ---- ---- ---- ---- .90 -.10 1.00 6250 ---- ---- ---- ---- .95 -.10 1.05 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .76 -.08 .84 5850 ---- ---- ---- ---- .80 -.09 .89 5900 ---- ---- ---- ---- .85 -.09 .94 5950 ---- ---- ---- ---- .90 -.09 .99 6000 ---- ---- ---- ---- .95 -.09 1.04 6050 ---- ---- ---- ---- 1.00 -.10 1.10 6100 ---- ---- ---- ---- 1.05 -.11 1.16 6150 ---- ---- ---- ---- 1.11 -.11 1.22 6200 ---- ---- ---- ---- 1.17 -.11 1.28 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .88 -.10 .98 5800 ---- ---- ---- ---- .92 -.11 1.03 5850 ---- ---- ---- ---- .98 -.10 1.08 5900 ---- ---- ---- ---- 1.03 -.11 1.14 5950 ---- ---- ---- ---- 1.08 -.12 1.20 6000 ---- ---- ---- ---- 1.14 -.12 1.26 6050 ---- ---- ---- ---- 1.20 -.13 1.33 6100 ---- ---- ---- ---- 1.26 -.13 1.39 6150 ---- ---- ---- ---- 1.32 -.14 1.46 6200 ---- ---- ---- ---- 1.38 -.15 1.53 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.06 -.11 1.17 5800 ---- ---- ---- ---- 1.11 -.12 1.23 5850 ---- ---- ---- ---- 1.17 -.12 1.29 5900 ---- ---- ---- ---- 1.23 -.12 1.35 5950 ---- ---- ---- ---- 1.29 -.13 1.42 6000 ---- ---- ---- ---- 1.35 -.14 1.49 6050 ---- ---- ---- ---- 1.42 -.14 1.56 6100 ---- ---- ---- ---- 1.48 -.15 1.63 6150 ---- ---- ---- ---- 1.55 -.15 1.70 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 1.23 -.12 1.35 5750 ---- ---- ---- ---- 1.29 -.12 1.41 5800 ---- ---- ---- ---- 1.35 -.13 1.48 5850 ---- ---- ---- ---- 1.42 -.13 1.55 5900 ---- ---- ---- ---- 1.48 -.14 1.62 5950 ---- ---- ---- ---- 1.55 -.15 1.70 6000 ---- ---- ---- ---- 1.63 -.15 1.78 6050 ---- ---- ---- ---- 1.70 -.15 1.85 6100 ---- ---- ---- ---- 1.78 -.16 1.94 6150 ---- ---- ---- ---- 1.85 -.17 2.02 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 20 EVT OPT ON GC SYN FT CALL 1675 ---- ---- ---- 18.75B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1760 ---- ---- ---- 19.25B 20.00 ---- ---- 1770 ---- ---- ---- 19.25B 20.00 ---- ---- 1780 ---- ---- ---- 18.50A 20.00 ---- ---- 1790 ---- ---- ---- 13.50A 20.00 ---- ---- 1800 8.25 19.50B 6.25A 17.00A 20.00 ---- 3 ---- 1810 8.00 19.50B 7.50 19.50B 20.00 ---- 30 ---- 1820 ---- ---- ---- 1.25A 20.00 ---- ---- 1830 1.00 11.75B 1.00 3.00 .00 ---- 34 ---- 1840 1.00 1.50B .50A .50A .00 ---- 1 ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 ECG DEC 22 20 EVT OPT ON GC SYN FT PUT 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1760 ---- ---- ---- .50A .00 ---- ---- 1770 ---- ---- ---- .50A .00 ---- ---- 1780 ---- ---- ---- .50A .00 ---- ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 13.75 13.75 .50A .50A .00 ---- 2 ---- 1810 6.75 6.75 .50A 7.00B .00 ---- 20 ---- 1820 15.00 15.00 .50A .50A .00 ---- 11 ---- 1830 15.00 19.50B 8.25A 19.50B 20.00 ---- 70 ---- 1840 ---- ---- ---- 19.50B 20.00 ---- ---- 1850 ---- ---- ---- 19.50B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 103 ECH DEC 22 20 EVT OPT ON HG SYN FT CALL 320 ---- ---- ---- 19.00B 20.00 ---- ---- 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.25B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 16.50 19.50B 14.75A 14.75A 20.00 ---- 1 ---- 375 ---- ---- ---- 6.00A 20.00 ---- ---- 380 8.50 17.50B 1.25A 1.25A .00 ---- 12 ---- 385 2.75 3.75B .50A 1.25B .00 ---- 20 ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 ECH DEC 22 20 EVT OPT ON HG SYN FT PUT 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 5.50 5.50 .50A 3.75B .00 ---- 20 ---- 380 16.50 19.25B 2.50A 19.25B 20.00 ---- 41 ---- 385 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.00B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 ECI DEC 22 20 EVT OPT ON SI SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 11.75A 20.00 ---- ---- 2350 3.25 19.50 2.75A 19.50 20.00 ---- 10 ---- 2400 14.00 19.50B 14.00 19.50B 20.00 ---- 50 ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 ECI DEC 22 20 EVT OPT ON SI SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 1.50 1.50 .50A .50A .00 ---- 5 ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 15.50 15.50 .50A .50A .00 ---- 1 ---- 2400 14.25 14.25 .50A .50A .00 ---- 11 ---- 2450 18.75 18.75 15.75A 19.50B 20.00 ---- 60 ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 *** END OF REPORT ***