FINAL PRE-CLEARING PRICES AS OF 12/22/22 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 ---- ---- ---- ---- 1745.1 -28.9 1774.0 JAN23 ---- ---- ---- ---- 1742.5 -28.9 1771.4 FEB23 ---- ---- ---- ---- 1742.9 -28.9 1771.8 APR23 ---- ---- ---- ---- 1740.4 -28.9 1769.3 JUN23 ---- ---- ---- ---- 1733.0 -28.9 1761.9 AUG23 ---- ---- ---- ---- 1728.9 -28.9 1757.8 OCT23 ---- ---- ---- ---- 1724.8 -28.9 1753.7 DEC23 ---- ---- ---- ---- 1720.7 -28.9 1749.6 FEB24 ---- ---- ---- ---- 1718.6 -28.9 1747.5 APR24 ---- ---- ---- ---- 1713.6 -28.9 1742.5 JUN24 ---- ---- ---- ---- 1708.6 -28.9 1737.5 AUG24 ---- ---- ---- ---- 1704.5 -28.9 1733.4 OCT24 ---- ---- ---- ---- 1700.4 -28.9 1729.3 DEC24 ---- ---- ---- ---- 1696.6 -28.9 1725.5 JUN25 ---- ---- ---- ---- 1684.6 -28.9 1713.5 DEC25 ---- ---- ---- ---- 1672.6 -28.9 1701.5 JUN26 ---- ---- ---- ---- 1660.6 -28.9 1689.5 DEC26 ---- ---- ---- ---- 1652.6 -28.9 1681.5 JUN27 ---- ---- ---- ---- 1642.6 -28.9 1671.5 DEC27 ---- ---- ---- ---- 1632.6 -28.9 1661.5 JUN28 ---- ---- ---- ---- 1622.6 -28.9 1651.5 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 200.19 +.31 199.88 844 JAN23 ---- ---- ---- ---- 215.00 +5.00 210.00 20 536 FEB23 ---- ---- ---- ---- 215.00 +5.00 210.00 20 580 MAR23 ---- ---- ---- ---- 215.00 +5.00 210.00 20 852 APR23 ---- ---- ---- ---- 215.00 +5.00 210.00 20 818 MAY23 ---- ---- ---- ---- 215.00 +5.00 210.00 20 820 JUN23 ---- ---- ---- ---- 215.00 +5.00 210.00 20 804 JLY23 ---- ---- ---- ---- 215.00 +5.00 210.00 20 444 AUG23 ---- ---- ---- ---- 215.00 +5.00 210.00 20 445 SEP23 ---- ---- ---- ---- 215.00 +5.00 210.00 20 439 OCT23 ---- ---- ---- ---- 215.00 +5.00 210.00 20 438 NOV23 ---- ---- ---- ---- 215.00 +5.00 210.00 20 422 DEC23 ---- ---- ---- ---- 215.00 +5.00 210.00 20 367 TOTAL EST.VOL VOLUME OPEN INT TOTAL 240 7809 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 322.53 +.59 321.94 115 JAN23 ---- ---- ---- ---- 355.00 UNCH 355.00 20 70 FEB23 ---- ---- ---- ---- 355.00 UNCH 355.00 20 70 MAR23 ---- ---- ---- ---- 355.00 UNCH 355.00 20 70 APR23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 MAY23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 JUN23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 JLY23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 AUG23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 SEP23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 OCT23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 NOV23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 DEC23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 775 ALI PHYSICAL ALUMINUM FUTURES DEC22 ---- ---- ---- 2410.75B 2421.50 +19.50 2402.00 JAN23 2418.50 2418.50 2418.50 2418.50 2420.25 +19.50 20 2400.75 22 349 FEB23 ---- ---- ---- 2428.00B 2419.00 +18.25 54 2400.75 87 409 MAR23 2405.00 2429.00B 2398.50A 2413.00 2419.75 +15.25 211 2404.50 1186 569 APR23 ---- ---- ---- 2435.25B 2426.25 +15.25 106 2411.00 697 170 MAY23 ---- ---- ---- 2443.25B 2434.75 +15.50 2419.25 22 23 JUN23 ---- ---- ---- 2448.25B 2439.75 +15.25 2424.50 60 5 JLY23 ---- ---- ---- ---- 2452.75 +15.50 2437.25 AUG23 ---- ---- ---- ---- 2463.00 +15.50 2447.50 SEP23 ---- ---- ---- ---- 2475.00 +15.75 2459.25 OCT23 ---- ---- ---- ---- 2485.75 +15.75 2470.00 NOV23 ---- ---- ---- ---- 2497.50 +16.00 2481.50 DEC23 ---- ---- ---- 2504.00B 2501.50 +16.00 2485.50 2 JAN24 ---- ---- ---- ---- 2511.50 +16.00 2495.50 FEB24 ---- ---- ---- ---- 2523.00 +16.25 2506.75 MAR24 ---- ---- ---- ---- 2533.25 +16.25 2517.00 APR24 ---- ---- ---- ---- 2541.50 +16.50 2525.00 MAY24 ---- ---- ---- ---- 2548.75 +16.50 2532.25 JUN24 ---- ---- ---- ---- 2555.75 +16.75 2539.00 JLY24 ---- ---- ---- ---- 2565.25 +16.75 2548.50 AUG24 ---- ---- ---- ---- 2575.25 +16.75 2558.50 SEP24 ---- ---- ---- ---- 2584.75 +17.00 2567.75 OCT24 ---- ---- ---- ---- 2593.50 +17.00 2576.50 NOV24 ---- ---- ---- ---- 2604.50 +17.25 2587.25 DEC24 ---- ---- ---- ---- 2587.75 +17.25 2570.50 3 JAN25 ---- ---- ---- ---- 2594.75 +17.25 2577.50 FEB25 ---- ---- ---- ---- 2601.75 +17.25 2584.50 MAR25 ---- ---- ---- ---- 2608.75 +17.25 2591.50 APR25 ---- ---- ---- ---- 2617.75 +17.25 2600.50 MAY25 ---- ---- ---- ---- 2626.75 +17.25 2609.50 JUN25 ---- ---- ---- ---- 2634.75 +17.25 2617.50 JLY25 ---- ---- ---- ---- 2643.75 +17.25 2626.50 AUG25 ---- ---- ---- ---- 2651.75 +17.25 2634.50 SEP25 ---- ---- ---- ---- 2659.75 +17.25 2642.50 OCT25 ---- ---- ---- ---- 2667.75 +17.25 2650.50 NOV25 ---- ---- ---- ---- 2674.75 +17.25 2657.50 DEC25 ---- ---- ---- ---- 2682.75 +17.25 2665.50 JAN26 ---- ---- ---- ---- 2690.75 +17.25 2673.50 FEB26 ---- ---- ---- ---- 2698.75 +17.25 2681.50 MAR26 ---- ---- ---- ---- 2706.75 +17.25 2689.50 APR26 ---- ---- ---- ---- 2715.75 +17.25 2698.50 MAY26 ---- ---- ---- ---- 2723.75 +17.25 2706.50 JUN26 ---- ---- ---- ---- 2731.75 +17.25 2714.50 JLY26 ---- ---- ---- ---- 2739.75 +17.25 2722.50 AUG26 ---- ---- ---- ---- 2746.75 +17.25 2729.50 SEP26 ---- ---- ---- ---- 2754.75 +17.25 2737.50 OCT26 ---- ---- ---- ---- 2761.75 +17.25 2744.50 NOV26 ---- ---- ---- ---- 2769.75 +17.25 2752.50 DEC26 ---- ---- ---- ---- 2777.75 +17.25 2760.50 JAN27 ---- ---- ---- ---- 2787.75 +17.25 2770.50 FEB27 ---- ---- ---- ---- 2797.75 +17.25 2780.50 MAR27 ---- ---- ---- ---- 2807.75 +17.25 2790.50 APR27 ---- ---- ---- ---- 2818.75 +17.25 2801.50 MAY27 ---- ---- ---- ---- 2828.75 +17.25 2811.50 JUN27 ---- ---- ---- ---- 2838.75 +17.25 2821.50 JLY27 ---- ---- ---- ---- 2846.75 +17.25 2829.50 AUG27 ---- ---- ---- ---- 2860.75 +17.25 2843.50 SEP27 ---- ---- ---- ---- 2863.75 +17.25 2846.50 OCT27 ---- ---- ---- ---- 2870.75 +17.25 2853.50 NOV27 ---- ---- ---- ---- 2878.75 +17.25 2861.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 391 2074 1530 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20000 -.00001 .20001 2875 JAN23 .22000 .22000 .22000 .22000 .22000 -.00289 5 .22289 9 3387 FEB23 ---- ---- ---- ---- .22841 UNCH .22841 41 3211 MAR23 ---- ---- ---- ---- .23750 UNCH .23750 9 3013 APR23 ---- ---- ---- ---- .23764 UNCH .23764 2247 MAY23 ---- ---- ---- ---- .23764 UNCH .23764 1845 JUN23 ---- ---- ---- ---- .23764 UNCH .23764 2111 JLY23 ---- ---- ---- ---- .24450 +.00550 .23900 1727 AUG23 ---- ---- ---- ---- .24450 +.00550 .23900 2128 SEP23 ---- .24250B ---- .24250B .24450 +.00450 .24000 1801 OCT23 ---- ---- ---- ---- .24450 +.00550 .23900 1070 NOV23 ---- ---- ---- ---- .24450 +.00550 .23900 1112 DEC23 ---- .24250B ---- .24250B .24450 +.00550 .23900 1004 JAN24 ---- ---- ---- ---- .24500 UNCH .24500 107 FEB24 ---- ---- ---- ---- .24500 UNCH .24500 107 MAR24 ---- ---- ---- ---- .24500 UNCH .24500 107 APR24 ---- .24500B ---- .24500B .24500 +.00750 .23750 62 MAY24 ---- .24500B ---- .24500B .24500 +.00750 .23750 62 JUN24 ---- .24750B ---- .24750B .24750 +.00250 .24500 62 JLY24 ---- ---- ---- ---- .23750 UNCH .23750 57 AUG24 ---- ---- ---- ---- .23750 UNCH .23750 57 SEP24 ---- .24750B ---- .24750B .24750 +.01000 .23750 57 OCT24 ---- ---- ---- ---- .23750 UNCH .23750 57 NOV24 ---- ---- ---- ---- .23750 UNCH .23750 57 DEC24 ---- .25000B ---- .25000B .25000 +.00250 .24750 57 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 59 28380 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 ---- ---- ---- ---- 433.00 UNCH 433.00 69 1402 FEB23 455.00 455.00 455.00 455.00 450.00 UNCH 25 450.00 67 922 MAR23 ---- ---- ---- ---- 455.00 +5.00 450.00 67 768 APR23 ---- ---- ---- ---- 450.00 -10.00 460.00 17 560 MAY23 ---- ---- ---- ---- 450.00 -10.00 460.00 17 570 JUN23 460.00 460.00 460.00 460.00 460.00 UNCH 3 460.00 17 566 JLY23 ---- ---- ---- ---- 460.00 UNCH 460.00 465 AUG23 ---- ---- ---- ---- 460.00 UNCH 460.00 465 SEP23 ---- ---- ---- ---- 460.00 UNCH 460.00 465 OCT23 ---- ---- ---- ---- 460.00 UNCH 460.00 383 NOV23 ---- ---- ---- ---- 450.00 UNCH 450.00 383 DEC23 ---- ---- ---- ---- 450.00 UNCH 450.00 360 JAN24 ---- ---- ---- ---- 445.00 UNCH 445.00 50 FEB24 ---- ---- ---- ---- 445.00 UNCH 445.00 50 MAR24 ---- ---- ---- ---- 445.00 UNCH 445.00 50 APR24 ---- ---- ---- ---- 445.00 UNCH 445.00 50 MAY24 ---- ---- ---- ---- 445.00 UNCH 445.00 50 JUN24 ---- ---- ---- ---- 445.00 UNCH 445.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 254 7609 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.24 -.13 20.37 290 JAN23 ---- ---- ---- ---- 18.90 -.49 19.39 480 FEB23 ---- ---- ---- ---- 18.90 -.49 19.39 472 MAR23 ---- ---- ---- ---- 18.90 -.49 19.39 577 APR23 ---- ---- ---- ---- 18.80 -.61 19.41 505 MAY23 ---- ---- ---- ---- 18.80 -.61 19.41 507 JUN23 ---- ---- ---- ---- 18.80 -.61 19.41 540 JLY23 ---- ---- ---- ---- 18.83 -.63 19.46 412 AUG23 ---- ---- ---- ---- 18.85 -.61 19.46 384 SEP23 ---- ---- ---- ---- 18.85 -.61 19.46 492 OCT23 ---- ---- ---- ---- 18.90 -.56 19.46 548 NOV23 ---- ---- ---- ---- 18.90 -.56 19.46 548 DEC23 ---- ---- ---- ---- 18.90 -.56 19.46 497 JAN24 ---- ---- ---- ---- 19.10 -.41 19.51 436 FEB24 ---- ---- ---- ---- 19.10 -.41 19.51 452 MAR24 ---- ---- ---- ---- 19.10 -.41 19.51 391 APR24 ---- ---- ---- ---- 19.10 -.41 19.51 451 MAY24 ---- ---- ---- ---- 19.10 -.41 19.51 447 JUN24 ---- ---- ---- ---- 19.10 -.41 19.51 409 JLY24 ---- ---- ---- ---- 19.10 -.41 19.51 284 AUG24 ---- ---- ---- ---- 19.10 -.41 19.51 299 SEP24 ---- ---- ---- ---- 19.10 -.41 19.51 339 OCT24 ---- ---- ---- ---- 19.31 -.20 19.51 343 NOV24 ---- ---- ---- ---- 19.31 -.20 19.51 343 DEC24 ---- ---- ---- ---- 19.43 -.20 19.63 255 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 11867 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 250.79 +.08 250.71 2126 JAN23 ---- ---- ---- ---- 280.00 UNCH 280.00 50 1731 FEB23 ---- ---- ---- ---- 280.00 UNCH 280.00 10 1731 MAR23 ---- ---- ---- ---- 284.00 UNCH 284.00 50 1800 APR23 ---- ---- ---- ---- 280.00 UNCH 280.00 10 1643 MAY23 ---- ---- ---- ---- 280.00 UNCH 280.00 10 1628 JUN23 ---- ---- ---- ---- 280.00 UNCH 280.00 10 1628 JLY23 ---- ---- ---- ---- 295.00 +15.00 280.00 10 1308 AUG23 ---- ---- ---- ---- 295.00 +15.00 280.00 10 1318 SEP23 ---- ---- ---- ---- 295.00 +15.00 280.00 10 1298 OCT23 ---- ---- ---- ---- 295.00 +15.00 280.00 1198 NOV23 ---- ---- ---- ---- 295.00 +15.00 280.00 1058 DEC23 ---- ---- ---- ---- 295.00 +15.00 280.00 1058 TOTAL EST.VOL VOLUME OPEN INT TOTAL 170 19525 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 650.00 650.00 650.00 650.00 650.00 +5.00 30 645.00 1256 JAN23 720.00 720.00 720.00 720.00 723.00 -2.00 10 725.00 26 898 FEB23 740.00 740.00 740.00 740.00 740.00 UNCH 35 740.00 173 1053 MAR23 ---- ---- ---- ---- 755.00 UNCH 755.00 3 620 APR23 ---- ---- ---- ---- 740.00 -15.00 755.00 3 297 MAY23 ---- ---- ---- ---- 740.00 -15.00 755.00 3 853 JUN23 755.00 755.00 753.00 753.00 753.00 -2.00 9 755.00 6 441 JLY23 ---- ---- ---- ---- 763.00 -2.00 765.00 487 AUG23 775.00 775.00 775.00 775.00 775.00 +10.00 6 765.00 196 SEP23 ---- 770.00B ---- 770.00B 775.00 +10.00 765.00 491 OCT23 ---- 770.00B ---- 770.00B 775.00 +10.00 765.00 112 NOV23 ---- ---- ---- ---- 785.00 +10.00 775.00 112 DEC23 ---- ---- ---- ---- 786.00 +10.00 776.00 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 214 6928 GC Gold Futures DEC22 1818.1 1818.1 1785.0 1792.1A 1787.0 -28.9 411 1815.9 35 212 JAN23 1818.0 1822.0 1787.1 1793.3A 1788.5 -30.0 407 1818.5 163 1192 FEB23 1823.8 1829.3 1792.7 1800.3A 1795.3 -30.1 170040 1825.4 110177 375758 APR23 1838.4 1844.4 1808.4 1815.6A 1810.8 -30.1 5232 1840.9 2572 36180 JUN23 1856.2 1859.9 1824.4A 1833.7B 1826.4 -30.2 925 1856.6 774 14443 AUG23 1872.6 1874.4 1840.0 1840.8A 1842.6 -30.4 437 1873.0 259 5482 OCT23 1891.8 1891.8 1862.3 1863.1B 1858.1 -30.5 18 1888.6 19 1247 DEC23 1894.7 1894.7 1873.4 1870.8A 1873.2 -30.7 60 1903.9 96 6490 FEB24 1901.1 1901.1 1890.5 1885.8A 1887.7 -30.7 2 1918.4 8 434 APR24 ---- ---- ---- 1916.7A 1901.8 -30.7 1932.5 1 JUN24 ---- ---- ---- ---- 1916.0 -30.7 1946.7 294 AUG24 ---- ---- ---- ---- 1924.5 -30.7 1955.2 OCT24 ---- ---- ---- ---- 1938.6 -30.7 1969.3 DEC24 ---- ---- ---- ---- 1952.4 -30.7 1983.1 136 JUN25 ---- ---- ---- ---- 1973.6 -30.7 2004.3 1 DEC25 ---- ---- ---- ---- 1995.1 -30.7 2025.8 7 JUN26 ---- ---- ---- ---- 2005.1 -30.7 2035.8 DEC26 ---- ---- ---- ---- 2024.8 -30.7 2055.5 2 JUN27 ---- ---- ---- ---- 2034.8 -30.7 2065.5 DEC27 ---- ---- ---- ---- 2052.6 -30.7 2083.3 JUN28 ---- ---- ---- ---- 2062.6 -30.7 2093.3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 177532 114103 441879 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1810.0 -17.7 1827.7 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 .4B -.1 .4B .0 UNCH 1051 .0 APR23 .1 .3B -.1 .3B .0 UNCH 255 .0 JUN23 .1 .1 .1 .1 .0 UNCH 10 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1316 GSP DEC 22 LONDON SPOT GOLD 28 ---- ---- ---- ---- 1787.80 -27.90 1815.70 29 ---- ---- ---- ---- 1787.80 -27.90 1815.70 30 ---- ---- ---- ---- 1787.80 -27.91 1815.71 GSP JAN 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1787.80 -27.91 1815.71 04 ---- ---- ---- ---- 1787.80 -27.91 1815.71 05 ---- ---- ---- ---- 1787.80 -27.91 1815.71 06 ---- ---- ---- ---- 1787.80 -27.91 1815.71 09 ---- ---- ---- ---- 1787.80 ---- ---- 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 3.8220 3.8370 3.7505 3.7605B 3.7515 -.0545 201 3.8060 578 946 JAN23 3.8300 3.8430 3.7505 3.7630B 3.7550 -.0535 353 3.8085 482 2788 FEB23 3.8435 3.8435 3.7520 3.7635A 3.7575 -.0535 153 3.8110 199 2133 MAR23 3.8180 3.8490 3.7495 3.7650A 3.7570 -.0530 44247 3.8100 39348 101253 APR23 3.8145 3.8145 3.7575 3.7635A 3.7600 -.0525 34 3.8125 28 791 MAY23 3.8175 3.8480 3.7535A 3.7655A 3.7600 -.0510 4315 3.8110 4453 24052 JUN23 3.7935 3.7935 3.7650 3.7570A 3.7630 -.0505 18 3.8135 15 704 JLY23 3.8375 3.8380B 3.7565 3.7680A 3.7625 -.0500 2204 3.8125 3362 10965 AUG23 3.7900 3.8200B 3.7855A 3.7585A 3.7635 -.0500 28 3.8135 3 521 SEP23 3.8035 3.8340B 3.7615 3.7575A 3.7620 -.0490 829 3.8110 667 7782 OCT23 ---- 3.8210B 3.7900A 3.8370B 3.7685 -.0475 1 3.8160 12 306 NOV23 ---- 3.8175B 3.7925A 3.8300B 3.7685 -.0480 3.8165 2 223 DEC23 3.7600 3.7625 3.7590 3.7535A 3.7595 -.0455 400 3.8050 235 3790 JAN24 3.7910 3.8115B 3.7875A 3.7910B 3.7645 -.0450 15 3.8095 74 FEB24 3.7925 3.8135B 3.7895A 3.7755A 3.7645 -.0435 36 3.8080 51 MAR24 3.8050 3.8050 3.7600 3.7500A 3.7545 -.0445 28 3.7990 21 401 APR24 ---- 3.8020B 3.7815A 3.8020B 3.7520 -.0445 3.7965 26 MAY24 ---- ---- ---- 3.7980B 3.7480 -.0450 3.7930 3 35 JUN24 ---- ---- 3.7835A 3.7800A 3.7480 -.0450 3.7930 10 JLY24 ---- ---- 3.7680A 3.7680A 3.7425 -.0455 3.7880 54 AUG24 ---- ---- 3.7785A 3.7775A 3.7405 -.0455 3.7860 1 SEP24 ---- ---- ---- 3.7665A 3.7395 -.0455 3.7850 3 20 OCT24 ---- ---- ---- ---- 3.7405 -.0455 3.7860 11 NOV24 ---- ---- ---- ---- 3.7390 -.0455 3.7845 DEC24 ---- ---- ---- ---- 3.7320 -.0455 3.7775 3 90 MAR25 ---- ---- ---- ---- 3.7300 -.0455 3.7755 MAY25 ---- ---- ---- ---- 3.7425 -.0455 3.7880 JLY25 ---- ---- ---- ---- 3.7425 -.0455 3.7880 SEP25 ---- ---- ---- ---- 3.7425 -.0455 3.7880 DEC25 ---- ---- ---- ---- 3.7425 -.0455 3.7880 MAR26 ---- ---- ---- ---- 3.7590 -.0455 3.8045 MAY26 ---- ---- ---- ---- 3.7720 -.0455 3.8175 JLY26 ---- ---- ---- ---- 3.7725 -.0455 3.8180 SEP26 ---- ---- ---- ---- 3.7850 -.0455 3.8305 DEC26 ---- ---- ---- ---- 3.7975 -.0455 3.8430 1 MAR27 ---- ---- ---- ---- 3.7950 -.0455 3.8405 MAY27 ---- ---- ---- ---- 3.7925 -.0455 3.8380 JLY27 ---- ---- ---- ---- 3.7900 -.0455 3.8355 SEP27 ---- ---- ---- ---- 3.7875 -.0455 3.8330 DEC27 ---- ---- ---- ---- 3.8000 -.0455 3.8455 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52862 49414 157028 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 368 .0000 JAN23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 368 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.8050 +.0085 3.7965 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.8007 -.0155 3.8162 1078 JAN23 ---- ---- ---- ---- 3.7553 -.0534 3.8087 1013 FEB23 ---- ---- ---- ---- 3.7574 -.0535 3.8109 100 1652 MAR23 ---- ---- ---- ---- 3.7573 -.0529 3.8102 100 1436 APR23 ---- ---- ---- ---- 3.7600 -.0523 3.8123 1211 MAY23 ---- ---- ---- ---- 3.7603 -.0509 3.8112 1236 JUN23 ---- ---- ---- ---- 3.7630 -.0504 3.8134 985 JLY23 ---- ---- ---- ---- 3.7626 -.0500 3.8126 826 AUG23 ---- ---- ---- ---- 3.7634 -.0499 3.8133 779 SEP23 ---- ---- ---- ---- 3.7627 -.0488 3.8115 1010 OCT23 ---- ---- ---- ---- 3.7685 -.0475 3.8160 1010 NOV23 ---- ---- ---- ---- 3.7676 -.0478 3.8154 80 980 DEC23 ---- ---- ---- ---- 3.7600 -.0455 3.8055 280 994 JAN24 ---- ---- ---- ---- 3.7645 -.0449 3.8094 200 1056 FEB24 ---- ---- ---- ---- 3.7635 -.0436 3.8071 MAR24 ---- ---- ---- ---- 3.7543 -.0445 3.7988 APR24 ---- ---- ---- ---- 3.7516 -.0446 3.7962 MAY24 ---- ---- ---- ---- 3.7480 -.0450 3.7930 JUN24 ---- ---- ---- ---- 3.7474 -.0451 3.7925 JLY24 ---- ---- ---- ---- 3.7423 -.0455 3.7878 AUG24 ---- ---- ---- ---- 3.7404 -.0455 3.7859 SEP24 ---- ---- ---- ---- 3.7396 -.0455 3.7851 OCT24 ---- ---- ---- ---- 3.7404 -.0455 3.7859 DEC24 ---- ---- ---- ---- 3.7320 -.0455 3.7775 MAR25 ---- ---- ---- ---- 3.7300 -.0455 3.7755 MAY25 ---- ---- ---- ---- 3.7425 -.0455 3.7880 JLY25 ---- ---- ---- ---- 3.7425 -.0455 3.7880 SEP25 ---- ---- ---- ---- 3.7425 -.0455 3.7880 DEC25 ---- ---- ---- ---- 3.7425 -.0455 3.7880 MAR26 ---- ---- ---- ---- 3.7590 -.0455 3.8045 MAY26 ---- ---- ---- ---- 3.7720 -.0455 3.8175 JLY26 ---- ---- ---- ---- 3.7725 -.0455 3.8180 SEP26 ---- ---- ---- ---- 3.7850 -.0455 3.8305 DEC26 ---- ---- ---- ---- 3.7975 -.0455 3.8430 MAR27 ---- ---- ---- ---- 3.7950 -.0455 3.8405 MAY27 ---- ---- ---- ---- 3.7925 -.0455 3.8380 JLY27 ---- ---- ---- ---- 3.7900 -.0455 3.8355 SEP27 ---- ---- ---- ---- 3.7875 -.0455 3.8330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 760 15266 HGT COPPER TAS FUTURES MAR23 .0000 .0015B -.0005 .0015B .0000 UNCH 917 .0000 MAY23 .0000 .0010B .0000 .0010B .0000 UNCH 114 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 76 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1107 HRC NYMEX STEEL FUTURES DEC22 660.00 660.00 658.00 658.00 659.00 -1.00 36 660.00 61 3753 JAN23 760.00 765.00 755.00 755.00 762.00 -4.00 119 766.00 526 3263 FEB23 792.00 796.00 789.00A 790.00 792.00 -3.00 29 795.00 246 2869 MAR23 802.00 807.00 795.00 807.00 805.00 +2.00 43 803.00 187 2576 APR23 809.00 809.00 807.00 807.00 810.00 UNCH 14 810.00 124 1578 MAY23 810.00 810.00 805.00 810.00 810.00 UNCH 23 810.00 101 1728 JUN23 810.00 810.00 807.00 810.00 810.00 UNCH 17 810.00 127 1641 JLY23 811.00 811.00 807.00 807.00 811.00 +1.00 11 810.00 5 1471 AUG23 811.00 811.00 807.00 807.00 815.00 +1.00 6 814.00 1529 SEP23 811.00 811.00 810.00 810.00 814.00 +1.00 6 813.00 1500 OCT23 807.00 811.00 807.00 807.00 811.00 -3.00 31 814.00 957 NOV23 ---- ---- ---- ---- 808.00 -3.00 811.00 911 DEC23 ---- ---- ---- ---- 808.00 -1.00 809.00 807 JAN24 ---- ---- ---- ---- 816.00 -1.00 817.00 50 FEB24 ---- ---- ---- ---- 801.00 -1.00 802.00 80 MAR24 ---- ---- ---- ---- 801.00 -1.00 802.00 50 APR24 ---- ---- ---- ---- 801.00 -1.00 802.00 50 MAY24 ---- ---- ---- ---- 801.00 -1.00 802.00 75 JUN24 ---- ---- ---- ---- 826.00 -1.00 827.00 50 JLY24 ---- ---- ---- ---- 826.00 -1.00 827.00 AUG24 ---- ---- ---- ---- 826.00 -1.00 827.00 25 SEP24 ---- ---- ---- ---- 826.00 -1.00 827.00 OCT24 ---- ---- ---- ---- 826.00 -1.00 827.00 NOV24 ---- ---- ---- ---- 826.00 -1.00 827.00 25 DEC24 ---- ---- ---- ---- 826.00 -1.00 827.00 JAN25 ---- ---- ---- ---- 826.00 -1.00 827.00 FEB25 ---- ---- ---- ---- 826.00 -1.00 827.00 MAR25 ---- ---- ---- ---- 826.00 -1.00 827.00 APR25 ---- ---- ---- ---- 826.00 -1.00 827.00 MAY25 ---- ---- ---- ---- 826.00 -1.00 827.00 JUN25 ---- ---- ---- ---- 826.00 -1.00 827.00 JLY25 ---- ---- ---- ---- 826.00 -1.00 827.00 AUG25 ---- ---- ---- ---- 826.00 -1.00 827.00 SEP25 ---- ---- ---- ---- 826.00 -1.00 827.00 OCT25 ---- ---- ---- ---- 826.00 -1.00 827.00 NOV25 ---- ---- ---- ---- 826.00 -1.00 827.00 DEC25 ---- ---- ---- ---- 826.00 -1.00 827.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 335 1377 24988 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 ---- ---- ---- ---- 84.68 -.32 85.00 JAN23 ---- ---- ---- ---- 81.50 -1.00 82.50 FEB23 ---- ---- ---- ---- 80.50 UNCH 80.50 MAR23 ---- ---- ---- ---- 77.75 UNCH 77.75 19 APR23 ---- ---- ---- ---- 75.50 UNCH 75.50 5 MAY23 ---- ---- ---- ---- 73.00 UNCH 73.00 5 JUN23 ---- ---- ---- ---- 70.50 UNCH 70.50 33 JLY23 ---- ---- ---- ---- 67.25 UNCH 67.25 38 AUG23 ---- ---- ---- ---- 65.50 UNCH 65.50 43 SEP23 ---- ---- ---- ---- 64.50 UNCH 64.50 70 OCT23 ---- ---- ---- ---- 63.00 +1.85 61.15 10 97 NOV23 ---- ---- ---- ---- 61.75 +.60 61.15 10 87 DEC23 ---- ---- ---- ---- 60.63 UNCH 60.63 25 JAN24 ---- ---- ---- ---- 61.50 UNCH 61.50 1 FEB24 ---- ---- ---- ---- 62.25 UNCH 62.25 1 MAR24 ---- ---- ---- ---- 62.75 UNCH 62.75 APR24 ---- ---- ---- ---- 63.00 UNCH 63.00 MAY24 ---- ---- ---- ---- 63.50 UNCH 63.50 JUN24 ---- ---- ---- ---- 63.50 UNCH 63.50 JLY24 ---- ---- ---- ---- 63.50 UNCH 63.50 AUG24 ---- ---- ---- ---- 64.00 UNCH 64.00 SEP24 ---- ---- ---- ---- 64.00 UNCH 64.00 OCT24 ---- ---- ---- ---- 64.00 UNCH 64.00 NOV24 ---- ---- ---- ---- 64.00 UNCH 64.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 424 MGC Micro Gold Futures DEC22 1821.5 1821.8 1788.7 1788.6A 1787.0 -28.9 33 1815.9 2 2187 FEB23 1823.9 1829.3 1792.8 1800.4B 1795.3 -30.1 42435 1825.4 31500 18662 APR23 1838.0 1844.3B 1808.9 1815.6 1810.8 -30.1 424 1840.9 540 1998 JUN23 1854.8 1860.2 1825.0 1830.2A 1826.4 -30.2 228 1856.6 112 706 AUG23 1871.5 1875.0 1844.6 1840.1A 1842.6 -30.4 28 1873.0 11 168 OCT23 1883.0 1883.0 1856.6 1865.1B 1858.1 -30.5 20 1888.6 5 54 DEC23 1895.0 1896.3 1874.8 1874.7A 1873.2 -30.7 11 1903.9 12 126 FEB24 1915.0 1915.0 1910.0 1910.6B 1887.7 -30.7 3 1918.4 16 APR24 ---- ---- ---- ---- 1901.8 -30.7 1932.5 2 JUN24 ---- ---- ---- 1933.5A 1916.0 -30.7 1946.7 1 6 AUG24 ---- ---- ---- ---- 1924.5 -30.7 1955.2 OCT24 ---- ---- ---- ---- 1938.6 -30.7 1969.3 DEC24 ---- ---- ---- ---- 1952.4 -30.7 1983.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43182 32183 23925 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.8355 3.8365B 3.7420 3.7525B 3.7550 -.0535 22 3.8085 5 31 FEB23 ---- ---- ---- 3.8185B 3.7575 -.0535 3.8110 11 16 MAR23 3.8155 3.8485B 3.7495 3.7645B 3.7570 -.0530 2346 3.8100 1932 1516 APR23 ---- ---- ---- ---- 3.7600 -.0525 3.8125 3 MAY23 3.8155 3.8475B 3.7545A 3.7670B 3.7600 -.0510 29 3.8110 106 100 JUN23 ---- ---- ---- ---- 3.7630 -.0505 3.8135 1 JLY23 3.8455 3.8455 3.8455 3.7615A 3.7625 -.0500 4 3.8125 5 AUG23 ---- ---- ---- ---- 3.7635 -.0500 3.8135 SEP23 ---- ---- ---- ---- 3.7620 -.0490 3.8110 OCT23 ---- ---- ---- ---- 3.7685 -.0475 3.8160 NOV23 ---- ---- ---- ---- 3.7685 -.0480 3.8165 DEC23 ---- ---- ---- ---- 3.7595 -.0455 3.8050 2 JAN24 ---- ---- ---- ---- 3.7645 -.0450 3.8095 FEB24 ---- ---- ---- ---- 3.7645 -.0435 3.8080 MAR24 ---- ---- ---- ---- 3.7545 -.0445 3.7990 APR24 ---- ---- ---- ---- 3.7520 -.0445 3.7965 MAY24 ---- ---- ---- ---- 3.7480 -.0450 3.7930 JUN24 ---- ---- ---- ---- 3.7480 -.0450 3.7930 JLY24 ---- ---- ---- ---- 3.7425 -.0455 3.7880 AUG24 ---- ---- ---- ---- 3.7405 -.0455 3.7860 SEP24 ---- ---- ---- ---- 3.7395 -.0455 3.7850 OCT24 ---- ---- ---- ---- 3.7405 -.0455 3.7860 NOV24 ---- ---- ---- ---- 3.7390 -.0455 3.7845 DEC24 ---- ---- ---- ---- 3.7320 -.0455 3.7775 MAR25 ---- ---- ---- ---- 3.7300 -.0455 3.7755 MAY25 ---- ---- ---- ---- 3.7425 -.0455 3.7880 JLY25 ---- ---- ---- ---- 3.7425 -.0455 3.7880 SEP25 ---- ---- ---- ---- 3.7425 -.0455 3.7880 DEC25 ---- ---- ---- ---- 3.7425 -.0455 3.7880 MAR26 ---- ---- ---- ---- 3.7590 -.0455 3.8045 MAY26 ---- ---- ---- ---- 3.7720 -.0455 3.8175 JLY26 ---- ---- ---- ---- 3.7725 -.0455 3.8180 SEP26 ---- ---- ---- ---- 3.7850 -.0455 3.8305 DEC26 ---- ---- ---- ---- 3.7975 -.0455 3.8430 MAR27 ---- ---- ---- ---- 3.7950 -.0455 3.8405 MAY27 ---- ---- ---- ---- 3.7925 -.0455 3.8380 JLY27 ---- ---- ---- ---- 3.7900 -.0455 3.8355 SEP27 ---- ---- ---- ---- 3.7875 -.0455 3.8330 DEC27 ---- ---- ---- ---- 3.8000 -.0455 3.8455 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2401 2054 1674 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 76.04 -.09 76.13 407 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 3.7560 3.7560 3.7560 3.7540A 3.7560 -.0520 1 3.8080 13 FEB23 3.8460 3.8460 3.8300 3.7540A 3.7580 -.0540 2 3.8120 8 MAR23 3.8240 3.8480B 3.7520 3.7660B 3.7580 -.0520 79 3.8100 52 269 APR23 ---- ---- ---- 3.8160B 3.7600 -.0520 3.8120 MAY23 ---- 3.8420B 3.7560A 3.8420B 3.7600 -.0520 3.8120 18 JUN23 ---- ---- ---- ---- 3.7640 -.0500 3.8140 JLY23 ---- ---- ---- ---- 3.7620 -.0500 3.8120 AUG23 ---- ---- ---- ---- 3.7640 -.0500 3.8140 SEP23 ---- ---- ---- ---- 3.7620 -.0500 3.8120 OCT23 ---- ---- ---- ---- 3.7680 -.0480 3.8160 NOV23 ---- ---- ---- ---- 3.7680 -.0480 3.8160 DEC23 ---- ---- ---- ---- 3.7600 -.0460 3.8060 JAN24 ---- ---- ---- ---- 3.7640 -.0460 3.8100 FEB24 ---- ---- ---- ---- 3.7640 -.0440 3.8080 MAR24 ---- ---- ---- ---- 3.7540 -.0460 3.8000 APR24 ---- ---- ---- ---- 3.7520 -.0440 3.7960 MAY24 ---- ---- ---- ---- 3.7480 -.0460 3.7940 JUN24 ---- ---- ---- ---- 3.7480 -.0460 3.7940 JLY24 ---- ---- ---- ---- 3.7420 -.0460 3.7880 AUG24 ---- ---- ---- ---- 3.7400 -.0460 3.7860 SEP24 ---- ---- ---- ---- 3.7400 -.0460 3.7860 OCT24 ---- ---- ---- ---- 3.7400 -.0460 3.7860 NOV24 ---- ---- ---- ---- 3.7400 -.0440 3.7840 DEC24 ---- ---- ---- ---- 3.7320 -.0460 3.7780 MAR25 ---- ---- ---- ---- 3.7300 -.0460 3.7760 MAY25 ---- ---- ---- ---- 3.7420 -.0460 3.7880 JLY25 ---- ---- ---- ---- 3.7420 -.0460 3.7880 SEP25 ---- ---- ---- ---- 3.7420 -.0460 3.7880 DEC25 ---- ---- ---- ---- 3.7420 -.0460 3.7880 MAR26 ---- ---- ---- ---- 3.7600 -.0440 3.8040 MAY26 ---- ---- ---- ---- 3.7720 -.0460 3.8180 JLY26 ---- ---- ---- ---- 3.7720 -.0460 3.8180 SEP26 ---- ---- ---- ---- 3.7860 -.0440 3.8300 DEC26 ---- ---- ---- ---- 3.7980 -.0460 3.8440 MAR27 ---- ---- ---- ---- 3.7960 -.0440 3.8400 MAY27 ---- ---- ---- ---- 3.7920 -.0460 3.8380 JLY27 ---- ---- ---- ---- 3.7900 -.0460 3.8360 SEP27 ---- ---- ---- ---- 3.7880 -.0460 3.8340 DEC27 ---- ---- ---- ---- 3.8000 -.0455 3.8455 TOTAL EST.VOL VOLUME OPEN INT TOTAL 82 52 308 QI E-Mini Silver Futures JAN23 24.1000 24.1000 23.4500 23.5875B 23.4860 -.5530 6 24.0390 3 66 MAR23 24.1875 24.3000B 23.5625A 23.7500 23.6220 -.5720 155 24.1940 153 220 MAY23 24.3125 24.4500B 23.7250A 23.7250A 23.7790 -.5750 11 24.3540 3 23 JLY23 ---- ---- ---- 23.9000A 23.9650 -.5730 24.5380 19 SEP23 ---- ---- ---- 24.8125B 24.1740 -.5770 24.7510 3 DEC23 24.5000 24.5000 24.5000 24.4250A 24.4730 -.5770 1 25.0500 2 JAN24 ---- ---- ---- ---- 24.5080 -.5770 25.0850 MAR24 ---- ---- ---- ---- 24.7770 -.5770 25.3540 MAY24 ---- ---- ---- ---- 24.9720 -.5770 25.5490 2 JLY24 ---- ---- ---- ---- 25.0120 -.5770 25.5890 SEP24 ---- ---- ---- ---- 25.1570 -.5770 25.7340 DEC24 ---- ---- ---- ---- 25.4440 -.5770 26.0210 TOTAL EST.VOL VOLUME OPEN INT TOTAL 173 159 335 QO E-Mini Gold Futures FEB23 1823.25 1829.25B 1792.75 1800.25 1795.30 -30.10 1343 1825.40 964 1038 APR23 1841.00 1843.25B 1809.25 1814.75A 1810.80 -30.10 17 1840.90 12 116 JUN23 1844.75 1844.75 1829.00 1824.00A 1826.40 -30.20 12 1856.60 16 AUG23 ---- ---- ---- 1840.50A 1842.60 -30.40 4 1873.00 25 OCT23 ---- ---- ---- 1856.00A 1858.10 -30.50 1888.60 5 DEC23 ---- ---- ---- 1871.25A 1873.20 -30.70 1903.90 4 35 FEB24 ---- ---- ---- 1886.00A 1887.70 -30.70 1918.40 5 APR24 ---- ---- ---- ---- 1901.80 -30.70 1932.50 JUN24 ---- ---- ---- ---- 1916.00 -30.70 1946.70 AUG24 ---- ---- ---- ---- 1924.50 -30.70 1955.20 OCT24 ---- ---- ---- ---- 1938.60 -30.70 1969.30 DEC24 ---- ---- ---- ---- 1952.40 -30.70 1983.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1376 980 1240 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 402.80 UNCH 402.80 157 JAN23 ---- ---- ---- ---- 403.70 UNCH 403.70 FEB23 ---- 410.60B ---- 410.60B 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 ---- 1837.10B ---- 1837.10B 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 24.050 24.050 23.455 23.445A 23.476 -.559 37 24.035 48 727 JAN23 24.035 24.140 23.440 23.600B 23.486 -.553 208 24.039 207 1399 FEB23 24.085 24.160B 23.590 23.675B 23.561 -.560 20 24.121 58 120 MAR23 24.195 24.315 23.550 23.740 23.622 -.572 45702 24.194 36770 114028 MAY23 24.350 24.455B 23.715A 23.900B 23.779 -.575 588 24.354 440 8306 JLY23 24.380 24.550B 23.930A 24.070B 23.965 -.573 116 24.538 89 2126 SEP23 24.575 24.575 24.160 24.105A 24.174 -.577 56 24.751 42 1562 DEC23 24.960 24.960 24.515 24.570B 24.473 -.577 64 25.050 6 691 JAN24 ---- ---- ---- ---- 24.508 -.577 25.085 MAR24 ---- ---- ---- 24.725A 24.777 -.577 25.354 10 MAY24 ---- ---- ---- ---- 24.972 -.577 25.549 1 JLY24 ---- ---- ---- ---- 25.012 -.577 25.589 4 SEP24 ---- ---- ---- ---- 25.157 -.577 25.734 DEC24 ---- ---- ---- ---- 25.444 -.577 26.021 9 JLY25 ---- ---- ---- ---- 25.607 -.577 26.184 DEC25 ---- ---- ---- ---- 25.719 -.577 26.296 JLY26 ---- ---- ---- ---- 26.510 -.577 27.087 5 DEC26 ---- ---- ---- ---- 26.612 -.577 27.189 JLY27 ---- ---- ---- ---- 26.720 -.577 27.297 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46791 37660 128988 SIL Micro Silver Futures DEC22 23.600 23.600 23.600 23.685B 23.476 -.559 3 24.035 4 1846 JAN23 24.115 24.145 23.425 23.595A 23.486 -.553 243 24.039 204 2291 FEB23 24.105 24.190 23.510 23.605A 23.561 -.560 27 24.121 24 69 MAR23 24.175 24.310 23.540 23.735 23.622 -.572 7374 24.194 7304 4927 MAY23 24.445 24.445 23.885 23.865A 23.779 -.575 42 24.354 38 159 JLY23 23.915 23.915 23.915 24.065B 23.965 -.573 2 24.538 7 64 SEP23 ---- ---- ---- 24.110A 24.174 -.577 24.751 2 19 DEC23 ---- ---- ---- ---- 24.473 -.577 25.050 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7691 7583 9375 SIT SILVER TAS FUTURES MAR23 .000 .007B -.007 .007B .000 UNCH 865 .000 MAY23 .001 .001 -.001 .001B .000 UNCH 9 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 874 SSP DEC 22 LONDON SPOT SILVER 28 ---- ---- ---- ---- 23.445 -.530 23.975 29 ---- ---- ---- ---- 23.445 -.530 23.975 30 ---- ---- ---- ---- 23.445 -.530 23.975 SSP JAN 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 23.445 -.530 23.975 04 ---- ---- ---- ---- 23.445 -.530 23.975 05 ---- ---- ---- ---- 23.445 -.530 23.975 06 ---- ---- ---- ---- 23.445 -.530 23.975 09 ---- ---- ---- ---- 23.445 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 111.06B 110.66A 111.06B 110.43 -.31 110.74 741 JAN23 ---- 112.54B 109.47A 109.47A 109.98 -1.83 111.81 988 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 ---- ---- ---- ---- 1787.0 -28.9 1815.9 FEB23 ---- ---- ---- ---- 1795.3 -30.1 1825.4 APR23 ---- ---- ---- ---- 1810.8 -30.1 1840.9 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.7515 -.0545 3.8060 MAR23 ---- ---- ---- ---- 3.7570 -.0530 3.8100 MAY23 ---- ---- ---- ---- 3.7600 -.0510 3.8110 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 23.476 -.559 24.035 MAR23 ---- ---- ---- ---- 23.622 -.572 24.194 MAY23 ---- ---- ---- ---- 23.779 -.575 24.354 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 ---- ---- ---- ---- 769.75 +15.25 754.50 1675 ---- ---- ---- ---- 744.75 +15.25 729.50 1700 ---- ---- ---- ---- 719.75 +15.25 704.50 1725 ---- ---- ---- ---- 694.75 +15.25 679.50 1750 ---- ---- ---- ---- 669.75 +15.25 654.50 1775 ---- ---- ---- ---- 644.75 +15.25 629.50 1800 ---- ---- ---- ---- 619.75 +15.25 604.50 1825 ---- ---- ---- ---- 594.75 +15.25 579.50 1850 ---- ---- ---- ---- 569.75 +15.25 554.50 1875 ---- ---- ---- ---- 544.75 +15.25 529.50 1900 ---- ---- ---- ---- 519.75 +15.25 504.50 1925 ---- ---- ---- ---- 494.75 +15.25 479.50 1950 ---- ---- ---- ---- 469.75 +15.25 454.50 1975 ---- ---- ---- ---- 444.75 +15.25 429.50 2000 ---- ---- ---- ---- 420.00 +15.50 404.50 2025 ---- ---- ---- ---- 395.00 +15.50 379.50 2050 ---- ---- ---- ---- 370.00 +15.25 354.75 2075 ---- ---- ---- ---- 345.00 +15.25 329.75 2100 ---- ---- ---- ---- 320.00 +15.25 304.75 2125 ---- ---- ---- ---- 295.00 +15.25 279.75 2150 ---- ---- ---- ---- 270.00 +15.00 255.00 2175 ---- ---- ---- ---- 245.00 +14.75 230.25 2200 ---- ---- ---- ---- 220.00 +14.25 205.75 2225 ---- ---- ---- ---- 195.50 +14.00 181.50 2250 ---- ---- ---- ---- 171.00 +13.25 157.75 2 2275 ---- ---- ---- ---- 146.75 +12.25 134.50 2300 ---- ---- ---- ---- 123.25 +11.00 112.25 2325 ---- ---- ---- ---- 100.50 +9.50 91.00 2350 ---- 85.50B ---- 85.50B 79.00 +7.25 71.75 2 2375 ---- 65.00B ---- 65.00B 59.50 +5.00 54.50 2400 ---- 47.50B 35.75A 35.75A 42.75 +2.75 40.00 2425 ---- 33.00B 25.00A 25.00A 29.25 +.75 28.50 2 2450 ---- 22.00B 16.50A 16.50A 19.25 -.50 19.75 3 2475 ---- 14.00B 10.50A 10.50A 12.25 -1.00 13.25 2500 ---- ---- 6.75A 6.75A 7.50 -1.50 9.00 2525 ---- ---- 4.50A 4.50A 4.75 -1.25 6.00 5 2550 ---- ---- 3.00A 3.00A 3.00 -1.00 4.00 2575 ---- ---- ---- ---- 2.00 -.75 2.75 2600 ---- ---- ---- ---- 1.25 -.50 1.75 2625 ---- ---- ---- ---- .75 -.50 1.25 2650 ---- ---- ---- ---- .50 -.25 .75 2675 ---- ---- ---- ---- .50 UNCH .50 2700 ---- ---- ---- ---- .25 -.25 .50 2725 ---- ---- ---- ---- .25 UNCH .25 2750 ---- ---- ---- ---- .25 UNCH .25 2775 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 776.25 +15.25 761.00 1675 ---- ---- ---- ---- 751.25 +15.25 736.00 1700 ---- ---- ---- ---- 726.25 +15.25 711.00 1725 ---- ---- ---- ---- 701.25 +15.25 686.00 1750 ---- ---- ---- ---- 676.25 +15.25 661.00 1775 ---- ---- ---- ---- 651.25 +15.25 636.00 1800 ---- ---- ---- ---- 626.25 +15.00 611.25 1825 ---- ---- ---- ---- 601.50 +15.00 586.50 1850 ---- ---- ---- ---- 576.50 +14.75 561.75 1875 ---- ---- ---- ---- 551.75 +14.50 537.25 1900 ---- ---- ---- ---- 527.25 +14.50 512.75 1925 ---- ---- ---- ---- 502.75 +14.50 488.25 1950 ---- ---- ---- ---- 478.25 +14.25 464.00 1975 ---- ---- ---- ---- 454.00 +14.25 439.75 2000 ---- ---- ---- ---- 430.00 +14.00 416.00 2025 ---- ---- ---- ---- 406.00 +13.75 392.25 2050 ---- ---- ---- ---- 382.25 +13.50 368.75 2075 ---- ---- ---- ---- 359.00 +13.50 345.50 2100 ---- ---- ---- ---- 335.75 +13.25 322.50 2125 ---- ---- ---- ---- 313.00 +13.00 300.00 2150 ---- ---- ---- ---- 290.50 +12.50 278.00 2175 ---- ---- ---- ---- 268.75 +12.25 256.50 2200 ---- ---- ---- ---- 247.25 +11.75 235.50 2225 ---- ---- ---- ---- 226.50 +11.00 215.50 2250 ---- ---- ---- ---- 206.75 +10.75 196.00 2275 ---- ---- ---- ---- 187.50 +10.00 177.50 2300 ---- ---- ---- ---- 169.50 +9.50 160.00 2325 ---- 157.50B ---- 157.50B 152.25 +8.75 143.50 2350 ---- 140.50B ---- 140.50B 136.25 +8.25 128.00 2375 ---- 125.00B ---- 125.00B 121.50 +7.75 113.75 2 2400 ---- 111.00B 99.50A 99.50A 107.50 +7.00 100.50 5 2425 ---- 97.50B 87.75A 97.50B 95.00 +6.50 88.50 2450 ---- 85.50B 77.50A 85.50B 83.25 +5.50 77.75 2475 ---- 75.00B ---- 75.00B 73.00 +5.00 68.00 2500 ---- 65.50B ---- 65.50B 63.50 +4.25 59.25 2525 ---- 57.00B ---- 57.00B 55.25 +3.75 51.50 2550 ---- 49.00B ---- 49.00B 47.75 +3.00 44.75 10 2575 ---- 43.50B ---- 43.50B 41.25 +2.50 38.75 2600 ---- 37.50B ---- 37.50B 35.75 +2.00 33.75 50 2625 ---- 32.00B ---- 32.00B 30.75 +1.50 29.25 2650 ---- 27.50B ---- 27.50B 26.50 +1.25 25.25 100 2675 ---- 23.50B ---- 23.50B 23.00 +1.00 22.00 2700 ---- 20.25B ---- 20.25B 20.00 +1.00 19.00 50 2725 ---- 17.50B ---- 17.25B 17.25 +.75 16.50 2750 ---- 15.25B ---- 15.25B 15.00 +.50 14.50 2775 ---- 13.00B ---- 13.00B 13.00 +.50 12.50 2800 ---- 11.25B ---- 11.25B 11.25 +.25 11.00 2825 ---- 10.00B ---- 10.00B 10.00 +.25 9.75 2850 ---- ---- ---- ---- 8.75 +.25 8.50 2875 ---- ---- ---- ---- 7.50 UNCH 7.50 2900 ---- ---- ---- ---- 6.50 UNCH 6.50 2925 ---- ---- ---- ---- 5.75 UNCH 5.75 2950 ---- ---- ---- ---- 5.00 UNCH 5.00 2975 ---- ---- ---- ---- 4.50 UNCH 4.50 3000 ---- ---- ---- ---- 4.00 UNCH 4.00 3025 ---- ---- ---- ---- 3.50 UNCH 3.50 3050 ---- ---- ---- ---- 3.00 UNCH 3.00 3075 ---- ---- ---- ---- 2.75 UNCH 2.75 3100 ---- ---- ---- ---- 2.50 UNCH 2.50 3125 ---- ---- ---- ---- 2.00 -.25 2.25 3150 ---- ---- ---- ---- 2.00 UNCH 2.00 3175 ---- ---- ---- ---- 1.75 UNCH 1.75 3200 ---- ---- ---- ---- 1.50 UNCH 1.50 3225 ---- ---- ---- ---- 1.25 -.25 1.50 3250 ---- ---- ---- ---- 1.25 UNCH 1.25 3275 ---- ---- ---- ---- 1.00 -.25 1.25 3300 ---- ---- ---- ---- 1.00 UNCH 1.00 3325 ---- ---- ---- ---- .75 -.25 1.00 3350 ---- ---- ---- ---- .75 UNCH .75 3375 ---- ---- ---- ---- .75 UNCH .75 3400 ---- ---- ---- ---- .75 UNCH .75 3425 ---- ---- ---- ---- .50 -.25 .75 3450 ---- ---- ---- ---- .50 UNCH .50 3475 ---- ---- ---- ---- .50 UNCH .50 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 784.75 +15.50 769.25 1675 ---- ---- ---- ---- 759.75 +15.25 744.50 1700 ---- ---- ---- ---- 734.75 +15.25 719.50 1725 ---- ---- ---- ---- 710.00 +15.25 694.75 1750 ---- ---- ---- ---- 685.25 +15.00 670.25 1775 ---- ---- ---- ---- 660.50 +14.75 645.75 1800 ---- ---- ---- ---- 636.00 +14.75 621.25 1825 ---- ---- ---- ---- 611.50 +14.50 597.00 1850 ---- ---- ---- ---- 587.25 +14.50 572.75 1875 ---- ---- ---- ---- 563.25 +14.50 548.75 1900 ---- ---- ---- ---- 539.25 +14.25 525.00 1925 ---- ---- ---- ---- 515.25 +14.00 501.25 1950 ---- ---- ---- ---- 491.75 +14.00 477.75 1975 ---- ---- ---- ---- 468.25 +13.75 454.50 2000 ---- ---- ---- ---- 445.25 +13.75 431.50 2025 ---- ---- ---- ---- 422.25 +13.50 408.75 2050 ---- ---- ---- ---- 399.75 +13.50 386.25 2075 ---- ---- ---- ---- 377.50 +13.25 364.25 2100 ---- ---- ---- ---- 355.75 +13.00 342.75 2125 ---- ---- ---- ---- 334.50 +12.75 321.75 2150 ---- ---- ---- ---- 313.50 +12.25 301.25 2175 ---- ---- ---- ---- 293.25 +12.00 281.25 2200 ---- ---- ---- ---- 273.50 +11.50 262.00 2225 ---- ---- ---- ---- 254.50 +11.00 243.50 2250 ---- ---- ---- ---- 236.25 +10.50 225.75 2275 ---- ---- ---- ---- 218.50 +9.75 208.75 2300 ---- ---- ---- ---- 201.50 +9.25 192.25 2325 ---- 188.50B ---- 188.50B 185.50 +8.50 177.00 2350 ---- 172.50B ---- 172.50B 170.25 +8.00 162.25 2375 ---- 158.00B ---- 158.00B 156.00 +7.25 148.75 2400 ---- 144.00B 135.25A 135.25A 142.50 +6.75 135.75 2425 ---- 131.75B ---- 131.75B 130.00 +6.25 123.75 2450 ---- 119.75B ---- 119.75B 118.25 +5.50 112.75 2475 ---- 108.50B ---- 108.50B 107.50 +5.00 102.50 2500 ---- 98.25B ---- 98.25B 97.75 +4.75 93.00 2525 ---- 88.75B ---- 88.75B 88.75 +4.25 84.50 2550 ---- 80.25B ---- 80.25B 80.50 +4.00 76.50 2575 ---- 72.25B ---- 72.25B 73.00 +3.75 69.25 2600 ---- 65.00B ---- 65.00B 66.00 +3.25 62.75 2625 ---- 59.50B ---- 59.50B 59.75 +3.00 56.75 2650 ---- 54.00B ---- 54.00B 54.25 +2.75 51.50 2675 ---- 48.50B ---- 48.50B 49.00 +2.50 46.50 2700 ---- 43.50B ---- 43.50B 44.25 +2.25 42.00 2725 ---- 39.00B ---- 39.00B 40.00 +2.00 38.00 2750 ---- 35.00B ---- 35.00B 36.25 +1.75 34.50 2775 ---- 31.50B ---- 31.50B 32.75 +1.50 31.25 2800 ---- ---- ---- ---- 29.50 +1.25 28.25 2825 ---- ---- ---- ---- 26.75 +1.25 25.50 2850 ---- ---- ---- ---- 24.25 +1.00 23.25 2875 ---- ---- ---- ---- 22.00 +.75 21.25 2900 ---- ---- ---- ---- 20.00 +.75 19.25 2925 ---- ---- ---- ---- 18.25 +.75 17.50 2950 ---- ---- ---- ---- 16.50 +.50 16.00 2975 ---- ---- ---- ---- 15.00 +.25 14.75 3000 ---- ---- ---- ---- 13.75 +.25 13.50 3025 ---- ---- ---- ---- 12.75 +.50 12.25 3050 ---- ---- ---- ---- 11.50 +.25 11.25 2 3075 ---- ---- ---- ---- 10.75 +.25 10.50 3100 ---- ---- ---- ---- 9.75 +.25 9.50 3125 ---- ---- ---- ---- 9.00 UNCH 9.00 3150 ---- ---- ---- ---- 8.50 +.25 8.25 3175 ---- ---- ---- ---- 7.75 +.25 7.50 3200 ---- ---- ---- ---- 7.25 +.25 7.00 3225 ---- ---- ---- ---- 6.75 +.25 6.50 3250 ---- ---- ---- ---- 6.25 +.25 6.00 3275 ---- ---- ---- ---- 5.75 UNCH 5.75 3300 ---- ---- ---- ---- 5.25 UNCH 5.25 3325 ---- ---- ---- ---- 5.00 UNCH 5.00 3350 ---- ---- ---- ---- 4.75 +.25 4.50 3375 ---- ---- ---- ---- 4.25 UNCH 4.25 3400 ---- ---- ---- ---- 4.00 UNCH 4.00 3425 ---- ---- ---- ---- 3.75 UNCH 3.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 243 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 UNCH .25 2050 ---- ---- ---- ---- .25 UNCH .25 50 2075 ---- ---- ---- ---- .25 UNCH .25 100 2100 ---- ---- ---- ---- .25 UNCH .25 50 2125 ---- ---- ---- ---- .25 -.25 .50 2150 ---- ---- ---- ---- .25 -.25 .50 2175 ---- ---- ---- ---- .25 -.75 1.00 2 2200 ---- ---- ---- ---- .50 -1.00 1.50 2225 ---- ---- 2.00A 2.00A .75 -1.50 2.25 2250 ---- ---- 2.50A 2.50A 1.25 -2.00 3.25 2 2275 ---- ---- 2.25A 2.25A 2.25 -2.75 5.00 2300 ---- ---- 3.50A 3.50A 3.50 -4.25 7.75 2325 ---- ---- 5.25A 5.25A 5.75 -5.75 11.50 2350 ---- ---- 8.25A 8.25A 9.25 -8.00 17.25 2375 ---- ---- 13.00A 13.00A 14.75 -10.25 25.00 2400 ---- ---- 20.50A 20.50A 23.00 -12.50 35.50 2 2425 ---- ---- 31.25A 31.25A 34.50 -14.50 49.00 2450 ---- ---- ---- ---- 49.50 -15.75 65.25 2475 ---- ---- ---- ---- 67.25 -16.50 83.75 2500 ---- ---- ---- ---- 87.75 -16.50 104.25 2525 ---- ---- ---- ---- 110.00 -16.25 126.25 4 2550 ---- ---- ---- ---- 133.25 -16.25 149.50 2575 ---- ---- ---- ---- 157.25 -15.75 173.00 2600 ---- ---- ---- ---- 181.50 -15.75 197.25 2625 ---- ---- ---- ---- 206.00 -15.75 221.75 2650 ---- ---- ---- ---- 230.75 -15.50 246.25 2675 ---- ---- ---- ---- 255.50 -15.50 271.00 2700 ---- ---- ---- ---- 280.50 -15.25 295.75 2725 ---- ---- ---- ---- 305.50 -15.25 320.75 2750 ---- ---- ---- ---- 330.50 -15.25 345.75 2775 ---- ---- ---- ---- 355.50 -15.00 370.50 2800 ---- ---- ---- ---- 380.50 -15.00 395.50 2825 ---- ---- ---- ---- 405.50 -15.00 420.50 2850 ---- ---- ---- ---- 430.50 -15.00 445.50 2875 ---- ---- ---- ---- 455.25 -15.25 470.50 2900 ---- ---- ---- ---- 480.25 -15.25 495.50 2925 ---- ---- ---- ---- 505.25 -15.25 520.50 2950 ---- ---- ---- ---- 530.25 -15.25 545.50 2975 ---- ---- ---- ---- 555.25 -15.25 570.50 3000 ---- ---- ---- ---- 580.25 -15.25 595.50 3025 ---- ---- ---- ---- 605.25 -15.25 620.50 3050 ---- ---- ---- ---- 630.25 -15.25 645.50 3075 ---- ---- ---- ---- 655.25 -15.25 670.50 3100 ---- ---- ---- ---- 680.25 -15.25 695.50 3125 ---- ---- ---- ---- 705.25 -15.25 720.50 3150 ---- ---- ---- ---- 730.25 -15.25 745.50 3175 ---- ---- ---- ---- 755.25 -15.25 770.50 3200 ---- ---- ---- ---- 780.25 -15.25 795.50 3225 ---- ---- ---- ---- 805.25 -15.25 820.50 3250 ---- ---- ---- ---- 830.25 -15.25 845.50 3275 ---- ---- ---- ---- 855.25 -15.25 870.50 3300 ---- ---- ---- ---- 880.25 -15.25 895.50 3325 ---- ---- ---- ---- 905.25 -15.25 920.50 3350 ---- ---- ---- ---- 930.25 -15.25 945.50 3375 ---- ---- ---- ---- 955.25 -15.25 970.50 3400 ---- ---- ---- ---- 980.25 -15.25 995.50 3425 ---- ---- ---- ---- 1005.25 -15.25 1020.50 3450 ---- ---- ---- ---- 1030.25 -15.25 1045.50 3475 ---- ---- ---- ---- 1055.25 -15.25 1070.50 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 -.25 .50 1700 ---- ---- ---- ---- .25 -.25 .50 1725 ---- ---- ---- ---- .50 -.25 .75 1750 ---- ---- ---- ---- .50 -.25 .75 1775 ---- ---- ---- ---- .75 -.25 1.00 1800 ---- ---- ---- ---- .75 -.50 1.25 1825 ---- ---- ---- ---- 1.00 -.50 1.50 1850 ---- ---- ---- ---- 1.25 -.75 2.00 1875 ---- ---- ---- ---- 1.50 -.75 2.25 1900 ---- ---- ---- ---- 2.00 -.75 2.75 1925 ---- ---- ---- ---- 2.50 -1.00 3.50 1950 ---- ---- ---- ---- 3.25 -1.00 4.25 1975 ---- ---- ---- ---- 4.00 -1.00 5.00 2000 ---- ---- ---- ---- 4.75 -1.25 6.00 2025 ---- ---- 7.00A 7.00A 5.75 -1.50 7.25 2050 ---- ---- 7.50A 7.50A 7.25 -1.50 8.75 2075 ---- ---- 9.00A 9.00A 8.75 -1.75 10.50 2100 ---- ---- 10.50A 10.50A 10.50 -2.00 12.50 2125 ---- ---- 12.50A 12.50A 12.75 -2.25 15.00 2150 ---- ---- 15.00A 15.00A 15.25 -2.50 17.75 2175 ---- ---- 18.00A 18.00A 18.25 -3.00 21.25 2200 ---- ---- 21.25A 21.25A 21.75 -3.50 25.25 2225 ---- ---- 25.50A 25.50A 26.00 -4.00 30.00 2250 ---- ---- 30.25A 30.25A 31.00 -4.50 35.50 2 2275 ---- ---- 36.00A 36.00A 36.75 -5.25 42.00 2300 ---- ---- 42.50A 42.50A 43.75 -5.50 49.25 12 2325 ---- ---- 50.00A 50.00A 51.50 -6.25 57.75 2350 ---- ---- 58.50A 58.50A 60.25 -7.00 67.25 2375 ---- ---- 68.25A 68.25A 70.25 -7.50 77.75 2400 ---- ---- 79.00A 79.00A 81.50 -8.00 89.50 5 2425 ---- ---- 91.00A 91.00A 93.75 -8.75 102.50 2450 ---- ---- 104.25A 104.25A 107.00 -9.50 116.50 2475 ---- ---- 118.75A 118.75A 121.50 -10.25 131.75 2500 ---- ---- ---- ---- 137.00 -11.00 148.00 2525 ---- ---- ---- ---- 153.50 -11.75 165.25 2550 ---- ---- ---- ---- 171.00 -12.25 183.25 2575 ---- ---- ---- ---- 189.50 -12.75 202.25 2 2600 ---- ---- ---- ---- 208.75 -13.25 222.00 2625 ---- ---- ---- ---- 229.00 -13.50 242.50 2650 ---- ---- ---- ---- 249.50 -14.00 263.50 2675 ---- ---- ---- ---- 271.00 -14.00 285.00 2700 ---- ---- ---- ---- 292.75 -14.25 307.00 2725 ---- ---- ---- ---- 315.00 -14.50 329.50 2750 ---- ---- ---- ---- 337.75 -14.75 352.50 2775 ---- ---- ---- ---- 360.75 -14.75 375.50 2800 ---- ---- ---- ---- 384.00 -14.75 398.75 2825 ---- ---- ---- ---- 407.50 -15.00 422.50 2850 ---- ---- ---- ---- 431.25 -15.00 446.25 2875 ---- ---- ---- ---- 455.00 -15.00 470.00 2900 ---- ---- ---- ---- 479.00 -15.25 494.25 2925 ---- ---- ---- ---- 503.25 -15.00 518.25 2950 ---- ---- ---- ---- 527.50 -15.25 542.75 2975 ---- ---- ---- ---- 551.75 -15.25 567.00 3000 ---- ---- ---- ---- 576.25 -15.25 591.50 3025 ---- ---- ---- ---- 600.75 -15.25 616.00 3050 ---- ---- ---- ---- 625.50 -15.25 640.75 3075 ---- ---- ---- ---- 650.00 -15.25 665.25 3100 ---- ---- ---- ---- 674.75 -15.25 690.00 3125 ---- ---- ---- ---- 699.50 -15.25 714.75 3150 ---- ---- ---- ---- 724.25 -15.25 739.50 3175 ---- ---- ---- ---- 749.25 -15.25 764.50 3200 ---- ---- ---- ---- 774.00 -15.25 789.25 3225 ---- ---- ---- ---- 799.00 -15.25 814.25 3250 ---- ---- ---- ---- 823.75 -15.25 839.00 3275 ---- ---- ---- ---- 848.75 -15.25 864.00 3300 ---- ---- ---- ---- 873.75 -15.25 889.00 3325 ---- ---- ---- ---- 898.75 -15.25 914.00 3350 ---- ---- ---- ---- 923.75 -15.25 939.00 3375 ---- ---- ---- ---- 948.75 -15.25 964.00 3400 ---- ---- ---- ---- 973.75 -15.25 989.00 3425 ---- ---- ---- ---- 998.75 -15.25 1014.00 3450 ---- ---- ---- ---- 1023.75 -15.25 1039.00 3475 ---- ---- ---- ---- 1048.75 -15.25 1064.00 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 -.50 1.50 1675 ---- ---- ---- ---- 1.25 -.75 2.00 1700 ---- ---- ---- ---- 1.75 -.50 2.25 1725 ---- ---- ---- ---- 2.00 -.75 2.75 1750 ---- ---- ---- ---- 2.25 -1.00 3.25 1775 ---- ---- ---- ---- 2.75 -1.00 3.75 1800 ---- ---- ---- ---- 3.50 -.75 4.25 1825 ---- ---- ---- ---- 4.00 -1.00 5.00 1850 ---- ---- ---- ---- 4.75 -1.25 6.00 1875 ---- ---- ---- ---- 5.75 -1.25 7.00 1900 ---- ---- ---- ---- 6.75 -1.25 8.00 1925 ---- ---- 9.00A 9.00A 8.00 -1.25 9.25 1950 ---- ---- 10.25A 10.25A 9.25 -1.50 10.75 1975 ---- ---- 12.00A 12.00A 10.75 -1.75 12.50 2000 ---- ---- 13.75A 13.75A 12.75 -1.50 14.25 2025 ---- ---- 15.75A 15.75A 14.75 -1.75 16.50 2050 ---- ---- 18.25A 18.25A 17.00 -2.00 19.00 2075 ---- ---- 21.00A 21.00A 19.75 -2.25 22.00 2100 ---- ---- 24.00A 24.00A 22.75 -2.50 25.25 2125 ---- ---- 27.75A 27.75A 26.50 -2.75 29.25 2150 ---- ---- 31.50A 31.50A 30.50 -3.00 33.50 2175 ---- ---- 36.00A 36.00A 35.00 -3.50 38.50 2200 ---- ---- 41.00A 41.00A 40.25 -3.75 44.00 2225 ---- ---- 46.50A 46.50A 46.00 -4.50 50.50 2250 ---- ---- 53.00A 53.00A 52.50 -5.00 57.50 2275 ---- ---- 60.00A 60.00A 59.75 -5.50 65.25 2300 ---- ---- 67.50A 67.50A 67.75 -6.00 73.75 2325 ---- ---- 77.00A 77.00A 76.50 -6.75 83.25 2350 ---- ---- 86.50A 86.50A 86.00 -7.50 93.50 2375 ---- ---- 96.50A 96.50A 96.50 -8.25 104.75 2400 ---- ---- 107.50A 107.50A 108.00 -8.75 116.75 2425 ---- ---- 120.00A 120.00A 120.25 -9.25 129.50 2450 ---- ---- 133.00A 133.00A 133.50 -9.75 143.25 2475 ---- ---- 147.25A 147.25A 147.50 -10.50 158.00 2500 ---- ---- 161.75A 161.75A 162.50 -10.75 173.25 2525 ---- ---- ---- ---- 178.25 -11.25 189.50 2550 ---- ---- ---- ---- 195.00 -11.50 206.50 2575 ---- ---- ---- ---- 212.25 -11.75 224.00 2600 ---- ---- ---- ---- 230.25 -12.25 242.50 2625 ---- ---- ---- ---- 249.00 -12.25 261.25 2650 ---- ---- ---- ---- 268.25 -12.50 280.75 2675 ---- ---- ---- ---- 287.75 -13.00 300.75 2700 ---- ---- ---- ---- 308.00 -13.25 321.25 2725 ---- ---- ---- ---- 328.50 -13.50 342.00 2750 ---- ---- ---- ---- 349.50 -13.75 363.25 2775 ---- ---- ---- ---- 371.00 -14.00 385.00 2800 ---- ---- ---- ---- 392.75 -14.25 407.00 2825 ---- ---- ---- ---- 414.75 -14.50 429.25 2850 ---- ---- ---- ---- 437.25 -14.50 451.75 2875 ---- ---- ---- ---- 459.75 -14.75 474.50 2900 ---- ---- ---- ---- 482.75 -14.75 497.50 2925 ---- ---- ---- ---- 506.00 -14.75 520.75 2950 ---- ---- ---- ---- 529.25 -14.75 544.00 2975 ---- ---- ---- ---- 552.75 -15.00 567.75 3000 ---- ---- ---- ---- 576.25 -15.25 591.50 3025 ---- ---- ---- ---- 600.00 -15.25 615.25 3050 ---- ---- ---- ---- 624.00 -15.25 639.25 3075 ---- ---- ---- ---- 648.00 -15.25 663.25 3100 ---- ---- ---- ---- 672.25 -15.00 687.25 3125 ---- ---- ---- ---- 696.25 -15.25 711.50 3150 ---- ---- ---- ---- 720.50 -15.25 735.75 3175 ---- ---- ---- ---- 745.00 -15.25 760.25 3200 ---- ---- ---- ---- 769.25 -15.50 784.75 3225 ---- ---- ---- ---- 793.75 -15.50 809.25 3250 ---- ---- ---- ---- 818.25 -15.50 833.75 3275 ---- ---- ---- ---- 843.00 -15.25 858.25 3300 ---- ---- ---- ---- 867.50 -15.25 882.75 3325 ---- ---- ---- ---- 892.25 -15.25 907.50 3350 ---- ---- ---- ---- 916.75 -15.50 932.25 3375 ---- ---- ---- ---- 941.50 -15.50 957.00 3400 ---- ---- ---- ---- 966.25 -15.50 981.75 3425 ---- ---- ---- ---- 991.00 -15.50 1006.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1615 ---- 228.50B 195.40A 195.40A 196.70 -29.60 226.30 1620 ---- 223.70B 190.20A 190.20A 191.80 -29.60 221.40 1625 ---- 219.50B 185.00A 185.00A 187.00 -29.50 216.50 1630 ---- 213.70B 180.50A 180.50A 182.10 -29.40 211.50 1635 ---- 208.70B 175.60A 175.60A 177.30 -29.30 206.60 1640 ---- 203.90B 170.80A 170.80A 172.50 -29.20 201.70 1645 ---- 199.10B 166.00A 166.00A 167.70 -29.20 196.90 1650 ---- 194.90B 160.90A 160.90A 162.90 -29.10 192.00 1655 ---- 189.20B 156.50A 156.50A 158.10 -29.00 187.10 1660 ---- 184.50B 152.00A 152.00A 153.40 -28.90 182.30 1665 ---- 179.60B 147.00A 147.00A 148.70 -28.70 177.40 1670 ---- 174.60B 142.60A 142.60A 144.00 -28.60 172.60 1675 ---- 170.60B 137.30A 137.30A 139.30 -28.50 167.80 1680 ---- 165.00B 133.40A 133.40A 134.70 -28.30 163.00 1685 ---- 160.20B 128.00A 128.00A 130.10 -28.10 158.20 1690 ---- 155.40B 123.50A 123.50A 125.50 -27.90 153.40 1695 ---- 150.70B 119.00A 119.00A 121.00 -27.70 148.70 1700 ---- 146.70B 114.50A 114.50A 116.50 -27.50 144.00 1705 ---- 141.30B 110.10A 110.10A 112.00 -27.30 139.30 1710 ---- 136.60B 105.70A 105.70A 107.60 -27.10 134.70 1715 ---- 131.90B 101.40A 101.40A 103.30 -26.80 130.10 1720 ---- 128.00B 97.20A 97.20A 99.00 -26.50 125.50 1725 ---- 123.50B 93.00A 93.00A 94.80 -26.20 121.00 1730 ---- 118.90B 88.90A 88.90A 90.60 -25.90 116.50 1735 ---- 114.40B 84.90A 84.90A 86.60 -25.40 112.00 1740 ---- 110.00B 80.90A 80.90A 82.60 -25.10 107.70 1745 ---- 105.60B 77.00A 77.00A 78.70 -24.60 103.30 1750 ---- 101.30B 73.30A 73.30A 74.80 -24.30 99.10 1755 ---- 97.00B 69.60A 69.60A 71.10 -23.80 94.90 1760 ---- 92.80B 66.00A 66.00A 67.50 -23.30 90.80 1 1 1765 ---- 88.70B 62.50A 62.50A 64.00 -22.70 86.70 1770 ---- 84.60B 59.20A 59.20A 60.50 -22.20 82.70 1775 ---- 80.70B 55.90A 55.90A 57.20 -21.70 78.90 1780 ---- 76.80B 52.80A 52.80A 54.00 -21.10 75.10 1785 ---- 73.00B 49.70A 49.70A 50.90 -20.50 71.40 1790 ---- 69.30B 46.80A 46.80A 47.90 -19.90 67.80 1795 ---- 65.70B 44.00A 44.00A 45.10 -19.20 64.30 1800 ---- 62.20B 41.30A 41.30A 42.30 -18.60 60.90 1805 ---- 58.90B 38.60A 38.60A 39.70 -17.90 57.60 1 1810 ---- 55.60B 36.20A 36.20A 37.20 -17.20 54.40 3 1815 ---- 52.50B 33.90A 33.90A 34.80 -16.60 51.40 1820 33.70 49.50B 31.70A 35.20B 32.60 -15.80 1 48.40 2 1825 ---- 47.30B 29.60A 29.60A 30.40 -15.20 45.60 12 1830 ---- 44.50B 27.60A 27.60A 28.40 -14.50 42.90 15 1835 ---- 41.90B 25.80A 25.80A 26.50 -13.80 40.30 1840 ---- 39.30B 24.00A 24.00A 24.70 -13.10 37.80 1845 26.90 36.90B 22.40A 22.40A 23.00 -12.50 12 35.50 1850 ---- 34.60B 20.80A 20.80A 21.40 -11.90 33.30 1855 ---- 32.40B 19.40A 19.40A 19.90 -11.20 31.10 1860 ---- 30.30B 18.00A 18.00A 18.50 -10.60 29.10 1865 ---- 28.30B 16.70A 16.70A 17.10 -10.10 27.20 1870 ---- 26.50B 15.50A 15.50A 15.90 -9.50 25.40 1875 ---- 24.70B 14.40A 14.40A 14.80 -9.00 23.80 1880 ---- 23.10B 13.40A 13.40A 13.70 -8.50 22.20 1885 ---- 21.50B 12.50A 12.50A 12.70 -8.00 20.70 1890 11.90 20.10B 11.60A 11.60A 11.80 -7.50 1 19.30 1895 ---- 18.70B 10.70A 10.70A 11.00 -7.00 1 18.00 1900 ---- 17.40B 10.00A 10.00A 10.20 -6.60 16.80 1905 ---- 16.20B 9.30A 9.30A 9.50 -6.10 1 15.60 1910 ---- 15.10B 8.60A 8.60A 8.80 -5.80 14.60 1915 ---- 14.00B 8.00A 8.00A 8.20 -5.40 2 13.60 1920 ---- 13.10B 7.50A 7.50A 7.60 -5.10 1 12.70 1925 ---- 12.10B 7.00A 7.00A 7.10 -4.70 2 11.80 1930 ---- 11.30B 6.50A 6.50A 6.60 -4.40 1 11.00 1935 ---- 10.50B 6.10A 6.10A 6.20 -4.10 10.30 1940 ---- 9.80B 5.70A 5.70A 5.80 -3.80 9.60 1945 ---- 9.10B 5.30A 5.30A 5.40 -3.50 8.90 1950 ---- 8.50B 4.90A 4.90A 5.00 -3.30 8.30 1955 ---- 7.90B 4.60A 4.60A 4.70 -3.10 7.80 1 1 1960 ---- 7.40B 4.30A 4.30A 4.40 -2.90 7.30 1965 ---- 6.90B 4.10A 4.10A 4.10 -2.70 6.80 1970 ---- ---- 3.80A 3.80A 3.80 -2.60 6.40 1975 ---- 6.00B 3.60A 3.60A 3.60 -2.30 5.90 1980 ---- ---- 3.40A 3.40A 3.40 -2.20 5.60 1 1 1985 ---- ---- 3.20A 3.20A 3.20 -2.00 5.20 1990 ---- ---- 3.00A 3.00A 3.00 -1.90 4.90 1995 ---- ---- 2.80A 2.80A 2.80 -1.70 4.50 2000 ---- ---- 2.70A 2.70A 2.60 -1.70 2 4.30 2005 ---- ---- 2.50A 2.50A 2.50 -1.50 4.00 2010 ---- ---- 2.40A 2.40A 2.30 -1.40 3.70 2015 ---- ---- 2.30A 2.30A 2.20 -1.30 3.50 2020 ---- ---- 2.10A 2.10A 2.00 -1.30 3.30 2025 ---- ---- 2.00A 2.00A 1.90 -1.20 3.10 2030 ---- ---- 1.90A 1.90A 1.80 -1.10 2.90 1 1 2035 ---- ---- 1.80A 1.80A 1.70 -1.00 2.70 2040 1.90 1.90 1.70A 1.70A 1.60 -.90 2 2.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 4 37 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1615 ---- 1.40B ---- 1.40B 1.50 +.50 1.00 1620 ---- 1.50B ---- 1.50B 1.60 +.50 1.10 1625 ---- 1.70B ---- 1.70B 1.80 +.60 1.20 1630 ---- 1.80B ---- 1.80B 1.90 +.60 1.30 1635 ---- 2.00B ---- 2.00B 2.10 +.80 1.30 1640 ---- 2.10B ---- 2.10B 2.20 +.80 1.40 1645 ---- 2.30B 1.50A 1.50A 2.40 +.80 5 1.60 1650 2.50 2.50 2.50 2.30A 2.70 +1.00 7 1.70 1655 ---- 2.80B ---- 2.80B 2.90 +1.10 1.80 1660 ---- 3.00B ---- 3.00B 3.10 +1.20 1.90 1665 2.80 3.30B 2.00A 3.30B 3.40 +1.30 2 2.10 1670 ---- 3.60B 2.20A 2.20A 3.70 +1.40 2.30 1675 ---- 3.90B 2.30A 2.30A 4.00 +1.50 2.50 1680 ---- 4.30B 2.50A 2.50A 4.40 +1.80 2.60 1685 ---- 4.70B 2.70A 2.70A 4.70 +1.80 2.90 1690 ---- 5.10B 3.00A 3.00A 5.20 +2.10 3.10 1 1 1695 ---- 5.60B 3.20A 3.20A 5.60 +2.20 3.40 1700 ---- 6.10B 3.50A 3.50A 6.10 +2.50 3.60 1705 ---- 6.60B 3.80A 3.80A 6.70 +2.70 4.00 1710 ---- 7.30B 4.10A 4.10A 7.20 +2.90 4.30 15 15 1715 ---- 8.00B 4.40A 4.40A 7.90 +3.20 4.70 1720 ---- 8.70B 4.80A 4.80A 8.60 +3.50 1 5.10 1 1 1725 ---- 9.50B 5.20A 5.20A 9.40 +3.90 1 5.50 1730 ---- 10.30B 5.70A 5.70A 10.20 +4.20 6.00 1735 ---- 11.30B 6.20A 6.20A 11.10 +4.50 6 6.60 1740 ---- 12.30B 6.80A 6.80A 12.10 +4.90 7.20 1745 ---- 13.40B 7.40A 13.40B 13.20 +5.40 7.80 1750 ---- 14.60B 8.00A 8.00A 14.30 +5.70 8.60 1 1 1755 ---- 15.90B 8.70A 15.90B 15.60 +6.30 9.30 1760 ---- 17.30B 9.50A 17.30B 16.90 +6.70 3 10.20 1765 ---- 18.80B 10.40A 18.80B 18.40 +7.30 11.10 1770 ---- 20.40B 11.30A 20.40B 19.90 +7.70 2 12.20 1775 ---- 22.20B 12.40A 22.20B 21.60 +8.40 13.20 1780 ---- 24.00B 13.50A 24.00B 23.30 +8.90 14.40 1785 ---- 26.00B 14.70A 26.00B 25.20 +9.50 15.70 1790 ---- 28.00B 16.00A 28.00B 27.20 +10.10 17.10 1795 ---- 30.20B 17.40A 30.20B 29.30 +10.70 18.60 1800 ---- 32.50B 18.90A 32.50B 31.60 +11.40 20.20 1805 ---- 34.90B 20.50A 34.90B 33.90 +12.00 21.90 20 1810 ---- 37.50B 22.20A 37.50B 36.40 +12.70 23.70 10 1815 ---- 40.10B 24.00A 40.10B 39.00 +13.40 25.60 1820 ---- 42.90B 26.00A 42.90B 41.70 +14.10 27.60 1825 ---- 45.80B 28.10A 45.80B 44.60 +14.80 29.80 1830 ---- 48.80B 30.30A 48.80B 47.50 +15.50 32.00 1835 ---- 51.90B 32.60A 51.90B 50.60 +16.20 34.40 1840 ---- 55.10B 35.10A 55.10B 53.70 +16.80 36.90 1845 ---- 58.50B 37.60A 58.50B 57.00 +17.40 39.60 1850 ---- 61.90B 40.30A 61.90B 60.40 +18.10 42.30 1855 ---- 65.50B 43.10A 65.50B 63.90 +18.70 45.20 1860 ---- 69.10B 46.10A 69.10B 67.40 +19.30 48.10 1865 ---- 72.80B 49.10A 72.80B 71.10 +19.90 51.20 1870 ---- 76.60B 52.20A 76.60B 74.90 +20.50 54.40 1875 ---- 80.50B 55.50A 80.50B 78.70 +21.00 57.70 1880 ---- 84.50B 58.80A 84.50B 82.60 +21.50 61.10 1885 ---- 88.50B 62.20A 88.50B 86.60 +22.00 64.60 1890 ---- 92.60B 65.80A 92.60B 90.70 +22.50 68.20 1895 ---- 96.80B 69.40A 96.80B 94.80 +23.00 71.80 1900 ---- 101.00B 73.10A 101.00B 99.00 +23.40 75.60 1905 ---- 105.30B 76.90A 105.30B 103.30 +23.90 79.40 1910 ---- 109.60B 80.80A 109.60B 107.60 +24.20 83.40 1915 ---- 114.00B 84.70A 114.00B 112.00 +24.60 87.40 1920 ---- 118.50B 88.70A 118.50B 116.40 +25.00 91.40 1925 ---- 123.00B 92.80A 123.00B 120.80 +25.30 95.50 1930 ---- 127.50B 97.00A 127.50B 125.30 +25.60 99.70 1935 ---- 132.00B 101.20A 132.00B 129.90 +25.90 104.00 1940 ---- 136.60B 105.50A 136.60B 134.40 +26.10 108.30 1945 ---- 141.20B 109.80A 141.20B 139.00 +26.40 112.60 1950 ---- 145.90B 114.20A 145.90B 143.70 +26.70 117.00 1955 ---- 150.10B 118.60A 150.10B 148.30 +26.90 121.40 1960 ---- 154.50B 123.10A 154.50B 153.00 +27.10 125.90 1965 ---- 159.50B 127.60A 159.50B 157.70 +27.30 130.40 1970 ---- 164.10B 132.10A 164.10B 162.50 +27.60 134.90 1975 ---- 169.50B 136.70A 169.50B 167.20 +27.70 139.50 1980 ---- 173.70B 141.30A 173.70B 172.00 +27.90 144.10 1985 ---- 178.50B 146.00A 178.50B 176.70 +28.00 148.70 1990 ---- 183.30B 150.60A 150.60A 181.50 +28.10 153.40 1995 ---- 188.10B 155.90A 188.10B 186.40 +28.30 158.10 2000 ---- 193.50B 160.00A 193.50B 191.20 +28.50 162.70 2005 ---- 197.80B 165.20A 197.80B 196.00 +28.50 167.50 2010 ---- 202.60B 170.10A 202.60B 200.90 +28.70 172.20 2015 ---- 207.50B 174.90A 207.50B 205.70 +28.70 177.00 2020 ---- 212.30B 179.70A 212.20B 210.60 +28.90 181.70 2025 ---- 217.90B 183.90A 217.90B 215.50 +29.00 186.50 2030 ---- 222.10B 189.30A 222.10B 220.30 +29.00 191.30 2035 ---- 226.90B 194.10A 226.70B 225.20 +29.10 196.10 2040 ---- 231.60B 198.90A 231.60B 230.10 +29.10 201.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 18 48 G1W JAN23 Gold Weekly Wednesday Option - Week 1 CALL 1590 ---- 238.40B 203.50A 203.50A 205.30 -30.10 235.40 1595 ---- 233.40B 198.50A 198.50A 200.30 -30.10 230.40 1600 ---- 228.40B 193.10A 193.10A 195.30 -30.10 225.40 1605 ---- 223.40B 188.50A 188.50A 190.30 -30.10 220.40 1610 ---- 218.40B 183.50A 183.50A 185.30 -30.10 215.40 1615 ---- 213.40B 178.50A 178.50A 180.30 -30.10 210.40 1620 ---- 208.40B 173.50A 173.50A 175.30 -30.10 205.40 1625 ---- 203.40B 168.20A 168.20A 170.30 -30.10 200.40 1630 ---- 198.40B 163.50A 163.50A 165.30 -30.10 195.40 1635 ---- 193.40B 158.50A 158.50A 160.30 -30.10 190.40 1640 ---- 188.40B 153.50A 153.50A 155.30 -30.10 185.40 1645 ---- 183.40B 148.90A 148.90A 150.30 -30.10 180.40 1650 ---- 178.50B 143.20A 143.20A 145.30 -30.10 175.40 1655 ---- 173.40B 138.60A 138.60A 140.30 -30.10 170.40 1660 ---- 168.40B 133.60A 133.60A 135.30 -30.10 165.40 1665 ---- 163.40B 128.50A 128.50A 130.40 -30.10 160.50 1670 ---- 158.40B 123.90A 123.90A 125.40 -30.10 155.50 1675 ---- 153.50B 118.30A 118.30A 120.40 -30.10 150.50 1680 ---- 148.50B 113.60A 113.60A 115.40 -30.10 145.50 1685 ---- 143.50B 108.70A 108.70A 110.50 -30.00 140.50 1690 ---- 138.50B 103.90A 103.90A 105.50 -30.00 135.50 1695 ---- 133.50B 98.80A 98.80A 100.60 -30.00 130.60 1700 ---- 128.60B 93.60A 93.60A 95.70 -29.90 125.60 1705 ---- 123.70B 88.90A 88.90A 90.80 -29.80 120.60 1710 ---- 118.70B 84.00A 84.00A 85.90 -29.80 115.70 1715 ---- 113.70B 79.40A 79.40A 81.00 -29.70 110.70 1720 ---- 108.80B 74.30A 74.30A 76.10 -29.60 105.70 1725 ---- 103.80B 69.20A 69.20A 71.30 -29.50 100.80 1730 ---- 98.90B 64.40A 64.40A 66.50 -29.30 95.80 1735 ---- 94.00B 59.70A 59.70A 61.80 -29.10 90.90 1740 ---- 89.00B 55.00A 55.00A 57.10 -28.90 86.00 1745 ---- 84.10B 50.50A 50.50A 52.50 -28.60 81.10 1750 ---- 79.30B 46.00A 46.00A 48.00 -28.20 76.20 1755 ---- 74.40B 41.60A 41.60A 43.60 -27.80 71.40 1760 ---- 69.60B 37.50A 37.50A 39.30 -27.30 66.60 1765 ---- 64.80B 33.40A 33.40A 35.20 -26.70 61.90 1770 ---- 60.10B 29.60A 29.60A 31.30 -25.90 57.20 1775 ---- 55.50B 26.10A 26.10A 27.50 -25.10 52.60 1780 ---- 50.90B 22.70A 22.70A 24.10 -24.00 48.10 5 1785 ---- 46.40B 19.60A 19.60A 20.80 -23.00 43.80 10 1790 ---- 42.10B 16.80A 16.80A 17.90 -21.60 39.50 1795 33.90 37.90B 14.30A 37.50B 15.20 -20.30 5 35.50 1 5 1800 ---- 33.80B 12.00A 12.00A 12.80 -18.80 31.60 1 412 1805 ---- 30.10B 10.10A 10.10A 10.70 -17.30 8 28.00 11 1810 17.30 26.50B 8.40A 12.80B 8.90 -15.70 13 24.60 5 1815 12.30 23.30B 6.90A 9.30B 7.40 -14.00 22 21.40 6 1820 6.10 20.30B 5.70A 5.70A 6.10 -12.40 1 18.50 4 5 1825 ---- 17.50B 4.70A 4.70A 5.00 -10.90 15.90 18 1830 11.40 15.00B 3.90A 3.90A 4.10 -9.50 16 13.60 13 1835 ---- 12.70B 3.20A 3.20A 3.30 -8.20 1 11.50 1840 ---- 10.80B 2.70A 2.70A 2.70 -7.00 9.70 1845 ---- 9.00B 2.30A 2.30A 2.20 -5.90 8.10 1 1 1850 7.70 7.70 1.90A 1.90A 1.80 -5.00 22 6.80 300 1855 6.40 6.40 1.60A 6.20B 1.50 -4.20 20 5.70 1860 ---- 5.20B 1.40A 1.40A 1.30 -3.40 70 4.70 793 1865 ---- 4.20B 1.20A 1.20A 1.10 -2.80 3.90 9 1870 ---- 3.60B 1.00A 1.00A .90 -2.40 3.30 1 1875 1.30 2.90B .90A .90A .80 -1.90 8 2.70 12 29 1880 ---- 2.40B .80A .80A .70 -1.60 2.30 28 1885 ---- 2.00B .70A 2.00B .60 -1.30 1.90 12 1890 .50 1.70B .50 .50 .50 -1.10 4 1.60 1 22 1895 ---- ---- .60A .60A .50 -.90 1.40 1900 ---- ---- .50A .50A .40 -.80 1.20 18 1905 ---- ---- .50A .50A .40 -.70 1.10 1 1 1910 ---- ---- .40A .40A .30 -.60 .90 1915 ---- ---- .40A .40A .30 -.50 .80 1 1920 ---- ---- .40A .40A .30 -.40 .70 20 1925 ---- ---- .40A .40A .20 -.50 .70 1930 ---- ---- .30A .30A .20 -.40 .60 20 20 1935 ---- ---- .30A .30A .20 -.30 .50 1940 ---- ---- .30A .30A .20 -.30 .50 1945 ---- ---- .30A .30A .20 -.30 .50 1950 ---- ---- .30A .30A .10 -.30 .40 1955 ---- ---- .30A .30A .10 -.30 .40 1960 ---- ---- .20A .20A .10 -.30 .40 1965 ---- ---- .20A .20A .10 -.20 .30 1970 ---- ---- .20A .20A .10 -.20 .30 1975 ---- ---- .20A .20A .10 -.20 .30 1980 ---- ---- .20A .20A .10 -.20 .30 1985 ---- ---- .20A .20A .10 -.20 .30 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- ---- .10 -.10 .20 2000 ---- ---- ---- ---- .10 -.10 .20 2 2005 ---- ---- ---- ---- .10 -.10 .20 2010 ---- ---- ---- ---- .10 -.10 .20 2015 ---- ---- ---- ---- .10 -.10 .20 2020 ---- ---- ---- ---- .10 -.10 .20 2025 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 190 41 1747 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 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 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .20 UNCH .20 1675 ---- ---- ---- ---- .20 UNCH .20 2 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- .30B ---- .30B .30 +.10 .20 5 1690 ---- .30B ---- .30B .30 +.10 .20 5 1695 ---- .40B ---- .40B .40 +.10 .30 5 1700 .60 .60 .50 .50 .50 +.20 23 .30 3 33 1705 ---- .50B ---- .50B .50 +.20 .30 25 1710 ---- .60B ---- .60B .70 +.30 .40 6 1715 ---- .70B ---- .70B .80 +.40 .40 1 6 1720 ---- .80B ---- .80B .90 +.50 .40 1725 ---- 1.00B ---- 1.00B 1.10 +.60 4 .50 2 15 1730 ---- 1.20B .50A .50A 1.30 +.70 .60 1735 ---- 1.50B ---- 1.50B 1.60 +1.00 .60 1740 ---- 1.80B .60A .60A 1.90 +1.20 .70 1745 ---- 2.20B .70A .70A 2.30 +1.50 .80 1750 ---- 2.80B .80A .80A 2.80 +1.90 1 .90 1755 1.00 3.40B .90A .90A 3.30 +2.20 3 1.10 4 17 1760 3.70 4.20B 1.10A 3.00 4.10 +2.80 15 1.30 151 1765 2.10 5.20 1.30A 3.50A 4.90 +3.40 16 1.50 3 1770 ---- 6.30B 1.60A 1.60A 6.00 +4.10 1.90 8 1775 3.50 7.70B 1.90A 7.70B 7.30 +5.00 5 2.30 2 1780 5.50 9.40B 2.30A 9.40B 8.80 +6.00 5 2.80 5 13 1785 ---- 11.30B 2.80A 11.30B 10.50 +7.10 3.40 9 1790 5.50 13.50B 3.40A 13.50B 12.60 +8.40 8 4.20 11 1795 4.90 16.00B 4.20A 12.30 14.90 +9.80 10 5.10 1 4 1800 11.00 18.70B 5.10A 18.70B 17.50 +11.20 243 6.30 151 405 1805 ---- 21.70B 6.30A 21.70B 20.40 +12.80 6 7.60 1810 23.80 25.00B 7.70A 25.00B 23.60 +14.40 3 9.20 1815 ---- 28.60B 9.40A 28.60B 27.10 +16.10 11.00 1820 ---- 32.30B 11.30A 32.30B 30.70 +17.60 13.10 4 4 1825 33.00 36.30B 13.50A 33.30B 34.60 +19.10 1 15.50 12 1830 27.60 40.50B 16.00A 32.80A 38.70 +20.50 3 18.20 5 6 1835 ---- 44.80B 18.70A 44.80B 43.00 +21.90 21.10 1840 ---- 49.30B 21.70A 49.30B 47.40 +23.10 24.30 1845 ---- 53.80B 25.00A 53.80B 51.90 +24.20 27.70 1850 ---- 58.50B 28.50A 58.50B 56.50 +25.10 31.40 1855 ---- 63.20B 32.20A 63.20B 61.20 +26.00 35.20 1860 45.70 68.00B 36.20A 67.90B 65.90 +26.60 1 39.30 1865 ---- 72.80B 40.30A 72.80B 70.70 +27.20 43.50 1870 ---- 77.40B 44.70A 77.40B 75.50 +27.70 47.80 1875 ---- 82.50B 49.10A 82.50B 80.40 +28.10 52.30 1880 ---- 87.20B 53.60A 87.20B 85.30 +28.50 56.80 1885 ---- 91.90B 58.30A 91.90B 90.20 +28.70 61.50 1890 ---- 97.00B 63.00A 97.00B 95.10 +28.90 66.20 1895 ---- 101.90B 67.80A 101.80B 100.10 +29.20 70.90 1900 ---- 107.20B 72.60A 107.20B 105.00 +29.30 75.70 1905 ---- 111.50B 77.40A 111.50B 110.00 +29.40 80.60 1910 ---- 116.80B 82.40A 116.80B 114.90 +29.50 85.40 1915 ---- 121.80B 87.20A 121.80B 119.90 +29.60 90.30 1920 ---- 126.50B 92.20A 126.50B 124.90 +29.70 95.20 1925 ---- 132.00B 97.00A 132.00B 129.80 +29.60 100.20 1930 ---- 136.70B 101.90A 136.70B 134.80 +29.70 105.10 1935 ---- 141.40B 106.90A 141.40B 139.80 +29.80 110.00 1940 ---- 146.60B 111.90A 146.60B 144.80 +29.80 115.00 1945 ---- 151.60B 116.80A 151.60B 149.80 +29.90 119.90 1950 ---- 156.90B 121.70A 156.90B 154.70 +29.80 124.90 1955 ---- 161.30B 126.80A 161.30B 159.70 +29.80 129.90 1960 ---- 166.50B 131.70A 166.50B 164.70 +29.90 134.80 1965 ---- 171.50B 136.70A 171.50B 169.70 +29.90 139.80 1970 ---- 176.30B 141.70A 176.20B 174.70 +29.90 144.80 1975 ---- 181.90B 146.60A 181.90B 179.70 +29.90 149.80 1980 ---- 186.30B 151.70A 186.20B 184.70 +30.00 154.70 1985 ---- 191.30B 156.70A 191.20B 189.70 +30.00 159.70 1990 ---- 196.30B 161.70A 196.20B 194.70 +30.00 164.70 1995 ---- 201.30B 166.70A 201.20B 199.70 +30.00 169.70 2000 ---- 206.90B 171.60A 206.90B 204.70 +30.00 174.70 2005 ---- 211.30B 176.70A 211.20B 209.70 +30.00 179.70 2010 ---- 216.30B 181.60A 216.30B 214.70 +30.00 184.70 2015 ---- 221.30B 186.60A 221.20B 219.70 +30.00 189.70 2020 ---- 226.30B 191.60A 226.30B 224.70 +30.10 194.60 2025 ---- 231.30B 196.50A 231.20B 229.70 +30.10 199.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 347 176 747 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 273.40B 238.50A 238.50A 240.30 -30.10 270.40 1560 ---- 268.40B 233.50A 233.50A 235.30 -30.10 265.40 1565 ---- 263.40B 228.50A 228.50A 230.30 -30.10 260.40 1570 ---- 258.40B 223.50A 223.50A 225.30 -30.10 255.40 1575 ---- 253.40B 218.10A 218.10A 220.30 -30.10 250.40 1580 ---- 248.40B 213.50A 213.50A 215.30 -30.10 245.40 1585 ---- 243.40B 208.50A 208.50A 210.30 -30.10 240.40 1590 ---- 238.40B 203.50A 203.50A 205.30 -30.10 235.40 1595 ---- 233.40B 198.50A 198.50A 200.30 -30.10 230.40 1600 ---- 228.40B 193.10A 193.10A 195.30 -30.10 225.40 1605 ---- 223.40B 188.50A 188.50A 190.30 -30.10 220.40 1610 ---- 218.40B 183.50A 183.50A 185.30 -30.10 215.40 1615 ---- 213.40B 178.50A 178.50A 180.30 -30.10 210.40 1620 ---- 208.40B 173.80A 173.80A 175.30 -30.10 205.40 1625 ---- 203.50B 168.20A 168.20A 170.30 -30.10 200.40 1630 ---- 198.40B 163.60A 163.60A 165.30 -30.10 195.40 1635 ---- 193.40B 158.80A 158.80A 160.30 -30.10 190.40 1640 ---- 188.40B 153.60A 153.60A 155.30 -30.10 185.40 1645 ---- 183.40B 148.70A 148.70A 150.40 -30.00 180.40 1650 ---- 178.50B 143.30A 143.30A 145.40 -30.00 175.40 1655 ---- 173.50B 138.60A 138.60A 140.40 -30.10 170.50 1660 ---- 168.50B 133.80A 133.80A 135.50 -30.00 165.50 1665 ---- 163.50B 128.90A 128.90A 130.50 -30.00 160.50 1670 ---- 158.50B 123.80A 123.80A 125.60 -29.90 155.50 1675 ---- 153.60B 118.60A 118.60A 120.70 -29.90 150.60 1680 ---- 148.70B 113.90A 113.90A 115.70 -29.90 145.60 1685 ---- 143.70B 109.00A 109.00A 110.80 -29.80 140.60 1690 ---- 138.80B 104.10A 104.10A 105.90 -29.80 135.70 1695 ---- 133.80B 99.20A 99.20A 101.10 -29.60 130.70 1700 ---- 128.90B 94.10A 94.10A 96.20 -29.60 125.80 1705 ---- 123.90B 89.30A 89.30A 91.40 -29.50 120.90 1710 ---- 119.10B 84.50A 84.50A 86.60 -29.30 115.90 1715 ---- 114.10B 79.80A 79.80A 81.80 -29.20 111.00 1720 ---- 109.10B 75.10A 75.10A 77.10 -29.00 106.10 1725 ---- 104.20B 70.40A 70.40A 72.40 -28.80 101.20 1730 ---- 99.40B 65.80A 65.80A 67.80 -28.60 96.40 1735 ---- 94.50B 61.30A 61.30A 63.30 -28.20 91.50 1740 ---- 89.70B 56.80A 56.80A 58.80 -27.90 86.70 1745 ---- 84.90B 52.50A 52.50A 54.40 -27.50 81.90 1750 ---- 80.20B 48.30A 48.30A 50.10 -27.10 77.20 1755 ---- 75.50B 44.20A 44.20A 46.00 -26.50 72.50 1760 ---- 70.80B 40.30A 40.30A 42.00 -25.90 67.90 1765 ---- 66.20B 36.60A 36.60A 38.20 -25.20 63.40 1770 ---- 61.70B 33.00A 33.00A 34.50 -24.40 58.90 2 1775 ---- 57.20B 29.60A 29.60A 31.10 -23.40 54.50 2 1780 31.80 52.90B 26.40A 32.00B 27.80 -22.50 3 50.30 8 1785 ---- 48.70B 23.50A 23.50A 24.80 -21.40 46.20 1790 ---- 44.50B 20.70A 20.70A 21.90 -20.30 42.20 7 1795 24.10 40.70B 18.20A 24.40B 19.30 -19.10 1 38.40 3 1800 ---- 36.90B 15.90A 15.90A 16.90 -17.90 34.80 65 1805 ---- 33.30B 13.80A 13.80A 14.70 -16.60 31.30 1810 ---- 30.00B 12.00A 12.00A 12.70 -15.40 3 28.10 11 1815 18.50 27.00B 10.40A 18.80B 11.00 -14.10 7 25.10 6 1820 11.20 24.10B 8.90A 11.20B 9.40 -12.90 6 22.30 2 15 1825 8.00 21.30B 7.70A 7.70A 8.10 -11.70 2 19.80 4 37 1830 14.90 18.90B 6.60A 6.60A 6.90 -10.50 3 17.40 4 58 1835 ---- 16.60B 5.70A 5.70A 5.90 -9.40 15.30 4 34 1840 10.80 14.50B 4.90A 4.90A 5.10 -8.20 2 13.30 5 46 1845 ---- 12.70B 4.20A 4.20A 4.30 -7.30 11.60 1 5 1850 5.60 11.10B 3.70A 3.70A 3.70 -6.40 5 10.10 1 191 1855 ---- 9.60B 3.20A 3.20A 3.20 -5.60 8.80 14 1860 ---- 8.30B 2.80A 2.80A 2.80 -4.80 7.60 5 7 1865 ---- 7.20B 2.40A 2.40A 2.40 -4.20 6.60 49 1870 ---- 6.10B 2.10A 2.10A 2.10 -3.60 5.70 29 1875 ---- 5.30B 1.90A 1.90A 1.80 -3.10 4 4.90 1 59 1880 ---- 4.60B 1.70A 1.70A 1.60 -2.70 4.30 2 1885 ---- 4.00B 1.50A 1.50A 1.40 -2.30 1 3.70 13 44 1890 ---- 3.40B 1.30A 1.30A 1.20 -2.10 3.30 16 1895 ---- 2.90B 1.20A 1.20A 1.10 -1.70 2.80 2 1900 ---- 2.60B 1.00A 1.00A 1.00 -1.50 2.50 1 25 1905 1.50 2.30B 1.00A 1.00A .90 -1.30 20 2.20 5 1910 ---- ---- .90A .90A .80 -1.10 1.90 1915 ---- ---- .80A .80A .70 -1.00 1.70 18 1920 ---- ---- .70A .70A .60 -.90 1.50 1 1925 ---- ---- .70A .70A .60 -.80 1.40 47 1930 ---- ---- .60A .60A .50 -.70 1.20 7 1935 ---- ---- .60A .60A .50 -.60 1.10 1940 ---- ---- .50A .50A .40 -.60 1.00 4 1945 ---- ---- .50A .50A .40 -.50 .90 1950 ---- ---- .50A .50A .40 -.40 .80 416 1955 ---- ---- .50A .50A .30 -.40 .70 14 1960 ---- ---- .40A .40A .30 -.40 .70 1965 ---- ---- .40A .40A .30 -.30 .60 1970 ---- ---- .40A .40A .30 -.30 .60 1975 ---- ---- .40A .40A .30 -.20 .50 19 1980 ---- ---- .40A .40A .20 -.30 .50 1985 ---- ---- .30A .30A .20 -.30 .50 1990 ---- ---- .30A .30A .20 -.20 .40 1995 ---- ---- .30A .30A .20 -.20 .40 2000 ---- ---- .30A .30A .20 -.20 .40 2005 ---- ---- ---- ---- .20 -.10 .30 21 2010 ---- ---- ---- ---- .20 -.10 .30 2015 ---- ---- ---- ---- .20 -.10 .30 2020 ---- ---- ---- ---- .10 -.20 .30 2025 ---- ---- ---- ---- .10 -.20 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 41 1289 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 UNCH 47 .10 1 1 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1 1625 ---- ---- ---- ---- .10 UNCH .10 3 1630 ---- ---- ---- ---- .10 UNCH .10 5 1635 ---- .20B ---- .20B .20 +.10 .10 1640 ---- ---- ---- ---- .20 UNCH .20 1645 ---- ---- ---- ---- .20 UNCH .20 10 1650 ---- ---- ---- ---- .20 UNCH 47 .20 1 44 1655 ---- .30B ---- .30B .30 +.10 .20 1660 ---- .30B ---- .30B .30 +.10 .20 1665 ---- ---- ---- ---- .40 +.10 .30 6 1670 ---- .40B ---- .40B .40 +.10 .30 10 1675 ---- .50B ---- .50B .50 +.20 4 .30 21 1680 ---- .60B ---- .50B .60 +.20 .40 1 1 1685 ---- .60B ---- .60B .70 +.30 .40 1 1690 ---- .80B ---- .80B .80 +.40 .40 2 1695 ---- .90B ---- .90B .90 +.40 .50 41 1700 ---- 1.00B .50A .50A 1.10 +.50 .60 5 106 1705 ---- 1.20B ---- 1.20B 1.20 +.60 .60 1 1 1710 ---- 1.40B ---- 1.40B 1.40 +.70 .70 1 1715 ---- 1.70B .70A .70A 1.70 +.90 .80 1720 ---- 1.90B .80A .80A 1.90 +1.00 .90 13 1725 ---- 2.30B .90A .90A 2.30 +1.30 1.00 8 1730 ---- 2.70B 1.00A 1.00A 2.60 +1.50 1.10 1 1735 ---- 3.10B 1.10A 1.10A 3.10 +1.80 4 1.30 7 1740 ---- 3.70B 1.30A 1.30A 3.60 +2.10 1.50 15 1745 ---- 4.30B 1.50A 1.50A 4.20 +2.50 1 1.70 1 9 1750 ---- 5.10B 1.70A 1.70A 4.90 +3.00 5 1.90 1 48 1755 ---- 6.00B 1.90A 1.90A 5.80 +3.60 1 2.20 18 1760 ---- 7.10B 2.30A 2.30A 6.80 +4.20 2.60 3 20 1765 ---- 8.30B 2.60A 2.60A 7.90 +4.80 3.10 9 1770 9.00 9.70B 3.10A 7.10A 9.30 +5.70 1 3.60 11 1775 ---- 11.30B 3.60A 11.30B 10.80 +6.60 6 4.20 5 31 1780 9.90 13.10B 4.20A 13.10B 12.50 +7.50 3 5.00 33 1785 ---- 15.20B 5.00A 15.20B 14.50 +8.70 5.80 25 1790 ---- 17.40B 5.90A 17.40B 16.60 +9.70 3 6.90 1 13 1795 ---- 19.90B 6.90A 19.90B 19.00 +11.00 8.00 11 1800 8.70 22.60B 8.10A 22.60B 21.60 +12.20 51 9.40 1 9 1805 ---- 25.50B 9.50A 25.50B 24.40 +13.40 10 11.00 1 1810 ---- 28.60B 11.10A 28.60B 27.40 +14.60 10 12.80 1815 25.00 32.00B 13.00A 32.00B 30.60 +15.90 2 14.70 1 1820 29.30 35.60B 15.00A 28.90A 34.10 +17.20 3 16.90 1 1825 ---- 39.30B 17.30A 39.30B 37.70 +18.30 3 19.40 3 1830 25.00 43.20B 19.80A 43.20B 41.50 +19.50 1 22.00 1 1835 ---- 47.30B 22.50A 47.30B 45.50 +20.70 24.80 1840 ---- 51.50B 25.40A 51.50B 49.70 +21.80 27.90 1845 ---- 55.80B 28.60A 55.80B 53.90 +22.70 31.20 1850 ---- 60.20B 31.90A 60.20B 58.30 +23.70 34.60 1855 ---- 64.70B 35.50A 64.70B 62.80 +24.50 38.30 1860 ---- 69.30B 39.20A 69.30B 67.30 +25.20 42.10 1865 ---- 74.00B 43.10A 74.00B 72.00 +25.90 46.10 1870 ---- 78.70B 47.10A 78.70B 76.60 +26.40 50.20 1875 52.60 83.40B 51.30A 51.70A 81.40 +26.90 1 54.50 1880 ---- 88.20B 55.60A 88.20B 86.10 +27.30 58.80 1885 ---- 93.00B 60.10A 93.00B 91.00 +27.80 63.20 1890 ---- 97.90B 64.60A 97.90B 95.80 +28.10 67.70 1895 ---- 102.50B 69.10A 102.50B 100.60 +28.30 72.30 1900 ---- 107.60B 73.80A 107.60B 105.50 +28.50 77.00 1905 ---- 112.30B 78.50A 112.30B 110.40 +28.70 81.70 1910 ---- 117.20B 83.20A 117.20B 115.30 +28.90 86.40 1915 ---- 122.10B 88.00A 122.10B 120.20 +29.00 91.20 1920 ---- 126.80B 92.80A 126.80B 125.20 +29.20 96.00 1925 ---- 132.30B 97.70A 132.30B 130.10 +29.30 100.80 1930 ---- 136.60B 102.70A 136.60B 135.10 +29.40 105.70 1935 ---- 141.90B 107.50A 141.90B 140.00 +29.50 110.50 1940 ---- 146.90B 112.30A 146.90B 145.00 +29.60 115.40 1945 ---- 151.80B 117.30A 151.80B 149.90 +29.60 120.30 1950 ---- 157.10B 122.10A 157.10B 154.90 +29.70 125.20 1955 ---- 161.80B 127.10A 161.80B 159.90 +29.70 130.20 1960 ---- 166.40B 132.00A 166.40B 164.90 +29.80 135.10 1965 ---- 171.70B 137.00A 171.70B 169.80 +29.80 140.00 1970 ---- 176.60B 141.90A 176.60B 174.80 +29.80 145.00 1975 ---- 182.00B 146.80A 182.00B 179.80 +29.90 149.90 1980 ---- 186.60B 151.80A 186.60B 184.80 +29.90 154.90 1985 ---- 191.20B 156.80A 191.20B 189.80 +29.90 159.90 1990 ---- 196.50B 161.80A 196.30B 194.80 +30.00 164.80 1995 ---- 201.20B 166.70A 201.20B 199.70 +29.90 169.80 2000 ---- 207.00B 171.60A 207.00B 204.70 +29.90 174.80 2005 ---- 211.30B 176.70A 211.20B 209.70 +29.90 179.80 2010 ---- 216.30B 181.70A 216.30B 214.70 +30.00 184.70 2015 ---- 221.30B 186.70A 221.30B 219.70 +30.00 189.70 2020 ---- 226.30B 191.60A 226.30B 224.70 +30.00 194.70 2025 ---- 231.90B 196.60A 231.90B 229.70 +30.00 199.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 203 21 547 G2W JAN23 Gold Weekly Wednesday Option - Week 2 CALL 1590 ---- 238.40B 203.50A 203.50A 205.30 -30.10 235.40 1595 ---- 233.40B 198.50A 198.50A 200.30 -30.10 230.40 1600 ---- 228.40B 193.20A 193.20A 195.30 -30.10 225.40 1605 ---- 223.40B 188.50A 188.50A 190.30 -30.10 220.40 1610 ---- 218.40B 183.80A 183.80A 185.30 -30.10 215.40 1615 ---- 213.40B 178.60A 178.60A 180.30 -30.10 210.40 1620 ---- 208.40B 173.60A 173.60A 175.30 -30.10 205.40 1625 ---- 203.40B 168.30A 168.30A 170.40 -30.00 200.40 1630 ---- 198.40B 163.50A 163.50A 165.40 -30.00 195.40 1635 ---- 193.40B 158.90A 158.90A 160.40 -30.10 190.50 1640 ---- 188.40B 153.60A 153.60A 155.50 -30.00 185.50 1645 ---- 183.50B 148.60A 148.60A 150.50 -30.00 180.50 1650 ---- 178.60B 143.40A 143.40A 145.50 -30.00 175.50 1655 ---- 173.50B 138.70A 138.70A 140.60 -29.90 170.50 1660 ---- 168.50B 133.80A 133.80A 135.70 -29.90 165.60 1665 ---- 163.80B 129.20A 129.20A 130.70 -29.90 160.60 1670 ---- 158.70B 124.10A 124.10A 125.80 -29.80 155.60 1675 ---- 153.70B 118.80A 118.80A 120.90 -29.80 150.70 1680 ---- 148.90B 114.30A 114.30A 116.00 -29.70 145.70 1685 ---- 143.80B 109.30A 109.30A 111.20 -29.60 140.80 1690 ---- 138.90B 104.40A 104.40A 106.30 -29.50 135.80 1695 ---- 133.90B 99.60A 99.60A 101.50 -29.40 130.90 1700 ---- 129.00B 94.60A 94.60A 96.70 -29.30 126.00 1705 ---- 124.10B 90.00A 90.00A 91.90 -29.20 121.10 1710 ---- 119.20B 85.30A 85.30A 87.20 -29.00 116.20 1715 ---- 114.30B 80.60A 80.60A 82.50 -28.80 111.30 1720 ---- 109.40B 75.90A 75.90A 77.80 -28.60 106.40 1725 ---- 104.50B 71.20A 71.20A 73.20 -28.40 101.60 1730 ---- 99.70B 66.70A 66.70A 68.70 -28.00 96.70 1735 ---- 94.80B 62.30A 62.30A 64.20 -27.80 92.00 1740 ---- 90.10B 58.00A 58.00A 59.80 -27.40 87.20 1745 ---- 85.40B 53.70A 53.70A 55.60 -26.90 82.50 1750 ---- 80.70B 49.60A 49.60A 51.40 -26.50 77.90 1755 ---- 76.00B 45.70A 45.70A 47.40 -25.90 73.30 1760 47.50 71.50B 41.90A 48.60B 43.50 -25.20 1 68.70 1765 ---- 67.00B 38.20A 38.20A 39.70 -24.60 64.30 1770 ---- 62.50B 34.70A 34.70A 36.10 -23.80 59.90 1775 ---- 58.20B 31.40A 31.40A 32.70 -23.00 55.70 1780 ---- 53.90B 28.30A 28.30A 29.50 -22.00 51.50 1785 ---- 49.80B 25.50A 25.50A 26.50 -21.00 47.50 1790 ---- 45.80B 22.60A 22.60A 23.70 -19.90 43.60 1795 ---- 42.00B 20.10A 20.10A 21.10 -18.80 39.90 1800 ---- 38.40B 17.80A 17.80A 18.70 -17.70 36.40 1 1805 ---- 34.80B 15.70A 15.70A 16.50 -16.50 33.00 1810 ---- 31.70B 13.80A 13.80A 14.50 -15.40 29.90 1815 ---- 28.70B 12.10A 12.10A 12.70 -14.20 26.90 3 3 1820 ---- 25.70B 10.60A 10.60A 11.10 -13.00 24.10 1 1 1825 19.10 23.10B 9.30A 9.30A 9.70 -11.90 1 21.60 27 1830 ---- 20.60B 8.10A 8.10A 8.40 -10.80 19.20 7 22 1835 ---- 18.30B 7.00A 7.00A 7.30 -9.80 17.10 11 11 1840 ---- 16.20B 6.10A 6.10A 6.40 -8.70 15.10 2 1845 7.30 14.30B 5.40A 5.40A 5.50 -7.90 5 13.40 2 1850 ---- 12.70B 4.70A 4.70A 4.80 -7.00 11.80 1855 ---- 11.10B 4.10A 4.10A 4.20 -6.20 10.40 1860 4.10 9.80B 3.60A 4.20B 3.60 -5.50 9 9.10 1865 ---- 8.50B 3.20A 3.20A 3.20 -4.80 8.00 1870 4.30 7.50B 2.80A 2.80A 2.80 -4.20 1 7.00 1 1 1875 ---- 6.50B 2.50A 2.50A 2.50 -3.70 6.20 12 12 1880 ---- 5.60B 2.20A 2.20A 2.20 -3.20 5.40 1885 ---- 4.90B 2.00A 2.00A 1.90 -2.90 4.80 1890 ---- 4.40B 1.80A 1.80A 1.70 -2.50 4.20 13 1895 ---- 3.80B 1.60A 1.60A 1.50 -2.20 3.70 1900 ---- 3.40B 1.40A 1.40A 1.40 -1.90 3.30 1905 ---- ---- 1.30A 1.30A 1.20 -1.70 2.90 1910 ---- ---- 1.20A 1.20A 1.10 -1.50 2.60 1915 ---- ---- 1.10A 1.10A 1.00 -1.30 2.30 1920 ---- ---- 1.00A 1.00A .90 -1.10 2.00 1 1925 ---- ---- .90A .90A .80 -1.00 1.80 1930 ---- ---- .80A .80A .80 -.80 1.60 1935 ---- ---- .80A .80A .70 -.80 1.50 1940 ---- ---- .70A .70A .60 -.70 1.30 1945 ---- ---- .70A .70A .60 -.60 1.20 1950 ---- ---- .60A .60A .50 -.60 1.10 1955 ---- ---- .60A .60A .50 -.50 1.00 1960 ---- ---- .60A .60A .50 -.40 .90 1965 ---- ---- .50A .50A .40 -.50 .90 1970 ---- ---- .50A .50A .40 -.40 .80 1975 ---- ---- .50A .50A .40 -.40 .80 1980 ---- ---- .50A .50A .40 -.30 .70 1985 ---- ---- .40A .40A .30 -.40 .70 1990 ---- ---- .40A .40A .30 -.30 .60 1995 ---- ---- .40A .40A .30 -.30 .60 2000 ---- ---- .40A .40A .30 -.30 .60 2 2005 ---- ---- .40A .40A .30 -.20 .50 2010 ---- ---- .40A .40A .20 -.30 .50 2015 ---- ---- .30A .30A .20 -.30 .50 2020 ---- ---- .30A .30A .20 -.30 .50 2025 ---- ---- .30A .30A .20 -.20 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 35 98 G2W JAN23 Gold Weekly Wednesday Option - Week 2 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .20 UNCH .20 1615 ---- ---- ---- ---- .20 UNCH .20 1620 ---- ---- ---- ---- .20 UNCH .20 2 1625 ---- ---- ---- ---- .20 UNCH .20 1630 ---- ---- ---- ---- .30 +.10 .20 1635 ---- ---- ---- ---- .30 +.10 .20 1640 ---- ---- ---- ---- .30 UNCH .30 1645 ---- ---- ---- ---- .40 +.10 .30 1650 ---- .40B ---- .40B .40 +.10 .30 1655 ---- .40B ---- .40B .50 +.20 .30 1660 ---- .50B ---- .50B .50 +.10 .40 1665 ---- .50B ---- .50B .60 +.20 .40 1670 ---- .60B ---- .60B .70 +.30 .40 1 1675 ---- .70B ---- .70B .80 +.30 .50 1680 ---- .80B ---- .80B .90 +.40 .50 1685 ---- .90B ---- .90B 1.00 +.40 .60 1690 ---- 1.10B ---- 1.10B 1.20 +.60 .60 1695 ---- 1.20B ---- 1.20B 1.30 +.60 .70 1700 ---- 1.40B .70A .70A 1.50 +.70 .80 1705 ---- 1.70B ---- 1.70B 1.70 +.90 .80 1710 ---- 1.90B ---- 1.90B 2.00 +1.10 .90 1715 ---- 2.20B ---- 2.20B 2.30 +1.30 1.00 1720 ---- 2.60B 1.10A 1.10A 2.60 +1.40 1.20 1 1725 ---- 3.00B 1.20A 1.20A 3.00 +1.70 1.30 1730 ---- 3.50B 1.40A 1.40A 3.50 +2.00 1.50 1735 3.20 4.10B 1.60A 3.10A 4.00 +2.30 1 1.70 2 1740 ---- 4.70B 1.80A 1.80A 4.70 +2.70 2.00 1745 ---- 5.50B 2.00A 2.00A 5.40 +3.10 2.30 3 1750 ---- 6.30B 2.30A 2.30A 6.20 +3.60 1 2.60 1755 ---- 7.30B 2.60A 2.60A 7.10 +4.10 3.00 1760 ---- 8.50B 3.00A 3.00A 8.20 +4.70 3.50 2 1765 ---- 9.80B 3.40A 3.40A 9.50 +5.50 4.00 1770 5.40 11.30B 4.00A 11.30B 10.90 +6.30 5 4.60 44 1775 9.80 13.10B 4.60A 13.10B 12.50 +7.10 5 5.40 8 8 1780 8.40 15.00B 5.30A 15.00B 14.20 +8.00 12 6.20 17 17 1785 ---- 17.10B 6.20A 17.10B 16.20 +9.00 7.20 1790 7.20 19.30B 7.20 19.30B 18.40 +10.10 3 8.30 1795 ---- 21.80B 8.30A 21.80B 20.80 +11.20 9.60 1800 ---- 24.50B 9.60A 24.50B 23.40 +12.40 3 11.00 1 1805 ---- 27.40B 11.20A 27.40B 26.20 +13.50 12.70 1810 15.50 30.50B 12.90A 24.60A 29.20 +14.70 3 14.50 1 2 1815 ---- 33.70B 14.70A 33.70B 32.40 +15.90 1 16.50 1 2 1820 23.90 37.20B 16.80A 26.00A 35.80 +17.10 4 18.70 2 4 1825 ---- 40.90B 19.10A 40.90B 39.30 +18.10 21.20 2 1830 27.40 44.70B 21.60A 44.70B 43.10 +19.30 6 23.80 1835 ---- 48.70B 24.30A 48.70B 46.90 +20.20 26.70 1840 ---- 52.80B 27.40A 52.80B 51.00 +21.30 29.70 1845 ---- 57.00B 30.50A 57.00B 55.10 +22.20 32.90 1850 ---- 61.30B 33.80A 61.30B 59.40 +23.10 36.30 1855 ---- 65.70B 37.20A 65.70B 63.80 +23.90 39.90 1860 ---- 70.20B 40.90A 70.20B 68.20 +24.50 43.70 1865 ---- 74.80B 44.70A 74.80B 72.80 +25.30 47.50 1870 ---- 79.40B 48.60A 79.40B 77.40 +25.90 51.50 1875 ---- 84.10B 52.70A 84.10B 82.00 +26.30 55.70 1880 ---- 88.50B 56.90A 88.50B 86.70 +26.80 59.90 1885 ---- 93.30B 61.20A 93.20B 91.50 +27.20 64.30 1890 ---- 97.80B 65.60A 97.80B 96.20 +27.50 68.70 1895 ---- 102.60B 70.10A 102.60B 101.10 +27.90 73.20 1900 ---- 108.00B 74.70A 108.00B 105.90 +28.20 77.70 1905 ---- 112.60B 79.30A 112.60B 110.80 +28.50 82.30 1910 ---- 117.20B 84.10A 117.20B 115.60 +28.60 87.00 1915 ---- 122.00B 88.80A 122.00B 120.50 +28.80 91.70 1920 ---- 127.10B 93.50A 127.10B 125.40 +28.90 96.50 1925 ---- 132.50B 98.20A 132.50B 130.30 +29.00 101.30 1930 ---- 137.10B 103.10A 137.10B 135.30 +29.20 106.10 1935 ---- 142.00B 107.90A 142.00B 140.20 +29.30 110.90 1940 ---- 146.80B 112.80A 146.80B 145.10 +29.30 115.80 1945 ---- 151.90B 117.60A 151.90B 150.10 +29.50 120.60 1950 ---- 157.20B 122.50A 157.20B 155.00 +29.50 125.50 1955 ---- 161.60B 127.40A 161.60B 160.00 +29.60 130.40 1960 ---- 166.80B 132.30A 166.80B 165.00 +29.70 135.30 1965 ---- 171.80B 137.20A 171.80B 169.90 +29.60 140.30 1970 ---- 176.80B 142.10A 176.80B 174.90 +29.70 145.20 1975 ---- 182.10B 147.10A 182.10B 179.90 +29.80 150.10 1980 ---- 186.70B 152.00A 186.70B 184.80 +29.70 155.10 1985 ---- 191.70B 157.10A 191.70B 189.80 +29.80 160.00 1990 ---- 196.60B 161.90A 196.60B 194.80 +29.80 165.00 1995 ---- 201.60B 166.90A 201.60B 199.80 +29.80 170.00 2000 ---- 207.00B 171.80A 207.00B 204.80 +29.90 174.90 2005 ---- 211.50B 176.80A 211.10B 209.80 +29.90 179.90 2010 ---- 216.20B 181.80A 216.20B 214.80 +29.90 184.90 2015 ---- 221.50B 186.70A 221.50B 219.70 +29.90 189.80 2020 ---- 226.50B 191.70A 226.50B 224.70 +29.90 194.80 2025 ---- 231.90B 196.70A 231.90B 229.70 +29.90 199.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 29 91 G3W JAN23 Gold Weekly Wednesday Option - Week 3 CALL 1625 ---- ---- ---- 168.60A 170.70 ---- ---- 1630 ---- ---- ---- ---- 165.70 ---- ---- 1635 ---- ---- ---- ---- 160.80 ---- ---- 1640 ---- ---- ---- ---- 155.90 ---- ---- 1645 ---- ---- ---- ---- 151.00 ---- ---- 1650 ---- ---- ---- 144.00A 146.10 ---- ---- 1655 ---- ---- ---- ---- 141.20 ---- ---- 1660 ---- ---- ---- ---- 136.30 ---- ---- 1665 ---- ---- ---- ---- 131.50 ---- ---- 1670 ---- ---- ---- ---- 126.60 ---- ---- 1675 ---- ---- ---- 119.80A 121.80 ---- ---- 1680 ---- ---- ---- ---- 117.00 ---- ---- 1685 ---- ---- ---- ---- 112.30 ---- ---- 1690 ---- ---- ---- ---- 107.50 ---- ---- 1695 ---- ---- ---- ---- 102.80 ---- ---- 1700 ---- ---- ---- 96.20A 98.20 ---- ---- 1705 ---- ---- ---- 91.60A 93.60 ---- ---- 1710 ---- ---- ---- 87.00A 89.00 ---- ---- 1715 ---- ---- ---- 82.50A 84.50 ---- ---- 1720 ---- ---- ---- 78.10A 80.00 ---- ---- 1725 ---- ---- ---- 73.80A 75.60 ---- ---- 1730 ---- ---- ---- 69.50A 71.30 ---- ---- 1735 ---- ---- ---- 65.30A 67.10 ---- ---- 1740 ---- ---- ---- 61.30A 63.00 ---- ---- 1745 ---- ---- ---- 57.30A 58.90 ---- ---- 1750 ---- ---- ---- 53.50A 55.00 ---- ---- 1755 ---- ---- ---- 49.80A 51.20 ---- ---- 1760 ---- ---- ---- 46.20A 47.60 ---- ---- 1765 ---- ---- ---- 42.80A 44.00 ---- ---- 1770 ---- ---- ---- 39.50A 40.70 ---- ---- 1775 ---- ---- ---- 36.30A 37.50 ---- ---- 1780 ---- ---- ---- 33.30A 34.40 ---- ---- 1785 ---- ---- ---- 30.50A 31.50 ---- ---- 1790 ---- ---- ---- 27.90A 28.80 ---- ---- 1795 ---- ---- ---- 25.40A 26.20 ---- ---- 1800 ---- ---- ---- 23.00A 23.80 ---- ---- 1805 ---- ---- ---- 20.90A 21.60 ---- ---- 1810 ---- ---- ---- 18.90A 19.50 ---- ---- 1815 ---- ---- ---- 17.10A 17.60 ---- ---- 1820 ---- ---- ---- 15.40A 15.90 ---- ---- 1825 ---- ---- ---- 13.90A 14.30 ---- ---- 1830 ---- ---- ---- 12.50A 12.90 ---- ---- 1835 ---- ---- ---- 11.30A 11.50 ---- ---- 1840 ---- ---- ---- 10.10A 10.40 ---- ---- 1845 ---- ---- ---- 9.10A 9.30 ---- ---- 1850 ---- ---- ---- 8.20A 8.30 ---- ---- 1855 ---- ---- ---- 7.30A 7.50 ---- ---- 1860 ---- ---- ---- 6.60A 6.70 ---- ---- 1865 ---- ---- ---- 5.90A 6.00 ---- ---- 1870 ---- ---- ---- 5.40A 5.40 ---- ---- 1875 ---- ---- ---- 4.80A 4.90 ---- ---- 1880 ---- ---- ---- 4.40A 4.40 ---- ---- 1885 ---- ---- ---- 4.00A 3.90 ---- ---- 1890 ---- ---- ---- 3.60A 3.60 ---- ---- 1895 ---- ---- ---- 3.30A 3.20 ---- ---- 1900 ---- ---- ---- 3.00A 2.90 ---- ---- 1905 ---- ---- ---- 2.70A 2.60 ---- ---- 1910 ---- ---- ---- 2.50A 2.40 ---- ---- 1915 ---- ---- ---- 2.30A 2.20 ---- ---- 1920 ---- ---- ---- 2.10A 2.00 ---- ---- 1925 ---- ---- ---- 1.90A 1.80 ---- ---- 1930 ---- ---- ---- 1.80A 1.70 ---- ---- 1935 ---- ---- ---- 1.60A 1.50 ---- ---- 1940 ---- ---- ---- 1.50A 1.40 ---- ---- 1945 ---- ---- ---- 1.40A 1.30 ---- ---- 1950 ---- ---- ---- 1.30A 1.20 ---- ---- 1955 ---- ---- ---- 1.20A 1.10 ---- ---- 1960 ---- ---- ---- 1.10A 1.00 ---- ---- 1965 ---- ---- ---- 1.10A 1.00 ---- ---- 1970 ---- ---- ---- 1.00A .90 ---- ---- 1975 ---- ---- ---- .90A .80 ---- ---- 1980 ---- ---- ---- .90A .80 ---- ---- 1985 ---- ---- ---- .80A .70 ---- ---- 1990 ---- ---- ---- .80A .70 ---- ---- 1995 ---- ---- ---- .70A .60 ---- ---- 2000 ---- ---- ---- .70A .60 ---- ---- 2005 ---- ---- ---- .70A .50 ---- ---- 2010 ---- ---- ---- .70A .50 ---- ---- 2015 ---- ---- ---- .60A .50 ---- ---- 2020 .50 .50 .50 .50 .40 ---- 2 ---- 2025 ---- ---- ---- .50A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 G3W JAN23 Gold Weekly Wednesday Option - Week 3 PUT 1625 .50 .50 .50 .50 .60 ---- 2 ---- 1630 ---- ---- ---- .50A .70 ---- ---- 1635 ---- ---- ---- .60A .80 ---- ---- 1640 ---- ---- ---- .60A .90 ---- ---- 1645 ---- ---- ---- .60A 1.00 ---- ---- 1650 ---- ---- ---- .70A 1.10 ---- ---- 1655 ---- ---- ---- .70A 1.20 ---- ---- 1660 ---- ---- ---- .80A 1.30 ---- ---- 1665 ---- ---- ---- .80A 1.40 ---- ---- 1670 ---- ---- ---- .90A 1.60 ---- ---- 1675 ---- ---- ---- 1.00A 1.80 ---- ---- 1680 ---- ---- ---- 1.10A 2.00 ---- ---- 1685 ---- ---- ---- 1.20A 2.20 ---- ---- 1690 ---- ---- ---- 1.30A 2.50 ---- ---- 1695 ---- ---- ---- 1.40A 2.80 ---- ---- 1700 ---- ---- ---- 1.50A 3.10 ---- ---- 1705 ---- ---- ---- 1.70A 3.50 ---- ---- 1710 ---- ---- ---- 1.90A 3.90 ---- ---- 1715 ---- ---- ---- 2.00A 4.40 ---- ---- 1720 ---- ---- ---- 2.30A 4.90 ---- ---- 1725 ---- ---- ---- 2.50A 5.50 ---- ---- 1730 ---- ---- ---- 2.80A 6.20 ---- ---- 1735 ---- ---- ---- 3.10A 7.00 ---- ---- 1740 ---- ---- ---- 3.50A 7.80 ---- ---- 1745 ---- ---- ---- 3.90A 8.80 ---- ---- 1750 ---- ---- ---- 4.40A 9.80 ---- ---- 1755 ---- ---- ---- 4.90A 11.00 ---- ---- 1760 ---- ---- ---- 5.50A 12.40 ---- ---- 1765 ---- ---- ---- 6.20A 13.80 ---- ---- 1770 ---- ---- ---- 7.00A 15.40 ---- ---- 1775 ---- ---- ---- 7.90A 17.20 ---- ---- 1780 ---- ---- ---- 8.90A 19.10 ---- ---- 1785 ---- ---- ---- 10.10A 21.20 ---- ---- 1790 ---- ---- ---- 11.30A 23.50 ---- ---- 1795 ---- ---- ---- 12.70A 25.90 ---- ---- 1800 ---- ---- ---- 14.30A 28.50 ---- ---- 1805 ---- ---- ---- 16.00A 31.30 ---- ---- 1810 ---- ---- ---- 17.80A 34.20 ---- ---- 1815 ---- ---- ---- 19.90A 37.30 ---- ---- 1820 ---- ---- ---- 22.00A 40.50 ---- ---- 1825 ---- ---- ---- 24.40A 43.90 ---- ---- 1830 ---- ---- ---- 26.90A 47.50 ---- ---- 1835 ---- ---- ---- 29.60A 51.10 ---- ---- 1840 ---- ---- ---- 32.50A 54.90 ---- ---- 1845 ---- ---- ---- 35.50A 58.90 ---- ---- 1850 ---- ---- ---- 38.60A 62.90 ---- ---- 1855 ---- ---- ---- 42.00A 67.00 ---- ---- 1860 ---- ---- ---- 45.40A 71.20 ---- ---- 1865 ---- ---- ---- 49.00A 75.50 ---- ---- 1870 ---- ---- ---- 52.70A 79.90 ---- ---- 1875 ---- ---- ---- 56.60A 84.40 ---- ---- 1880 ---- ---- ---- 60.60A 88.90 ---- ---- 1885 ---- ---- ---- 64.60A 93.40 ---- ---- 1890 ---- ---- ---- 68.80A 98.00 ---- ---- 1895 ---- ---- ---- 73.00A 102.70 ---- ---- 1900 ---- ---- ---- 77.40A 107.40 ---- ---- 1905 ---- ---- ---- 81.80A 112.10 ---- ---- 1910 ---- ---- ---- 86.20A 116.80 ---- ---- 1915 ---- ---- ---- 90.80A 121.60 ---- ---- 1920 ---- ---- ---- 95.30A 126.40 ---- ---- 1925 ---- ---- ---- 100.00A 131.30 ---- ---- 1930 ---- ---- ---- 129.70A 136.10 ---- ---- 1935 ---- ---- ---- 134.40A 141.00 ---- ---- 1940 ---- ---- ---- 139.10A 145.80 ---- ---- 1945 ---- ---- ---- 143.80A 150.70 ---- ---- 1950 ---- ---- ---- 123.60A 155.60 ---- ---- 1955 ---- ---- ---- ---- 160.50 ---- ---- 1960 ---- ---- ---- ---- 165.40 ---- ---- 1965 ---- ---- ---- ---- 170.30 ---- ---- 1970 ---- ---- ---- ---- 175.30 ---- ---- 1975 ---- ---- ---- 147.80A 180.20 ---- ---- 1980 ---- ---- ---- ---- 185.10 ---- ---- 1985 ---- ---- ---- ---- 190.10 ---- ---- 1990 ---- ---- ---- ---- 195.00 ---- ---- 1995 ---- ---- ---- ---- 200.00 ---- ---- 2000 ---- ---- ---- 172.30A 205.00 ---- ---- 2005 ---- ---- ---- ---- 209.90 ---- ---- 2010 ---- ---- ---- ---- 214.90 ---- ---- 2015 ---- ---- ---- ---- 219.90 ---- ---- 2020 ---- ---- ---- ---- 224.80 ---- ---- 2025 ---- ---- ---- 197.00A 229.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 248.40B 213.70A 213.70A 215.40 -30.00 245.40 1585 ---- 243.40B 208.50A 208.50A 210.40 -30.00 240.40 1590 ---- 238.40B 203.90A 203.90A 205.50 -29.90 235.40 1595 ---- 233.50B 198.90A 198.90A 200.50 -29.90 230.40 1600 ---- 228.50B 193.40A 193.40A 195.50 -30.00 225.50 1 1605 ---- 223.50B 189.00A 189.00A 190.60 -29.90 220.50 1610 ---- 218.60B 183.80A 183.80A 185.60 -29.90 215.50 1615 ---- 213.60B 178.80A 178.80A 180.70 -29.80 210.50 1620 ---- 208.80B 173.90A 173.90A 175.80 -29.80 205.60 1625 ---- 203.70B 168.80A 168.80A 170.80 -29.80 200.60 1630 ---- 198.70B 164.30A 164.30A 165.90 -29.70 195.60 1635 ---- 193.80B 159.50A 159.50A 161.00 -29.70 190.70 1640 ---- 188.80B 154.60A 154.60A 156.10 -29.60 185.70 1645 ---- 183.90B 149.40A 149.40A 151.30 -29.50 180.80 1650 ---- 179.00B 144.30A 144.30A 146.40 -29.50 175.90 1655 ---- 174.00B 140.00A 140.00A 141.50 -29.40 170.90 1660 ---- 169.20B 134.90A 134.90A 136.70 -29.30 166.00 1665 ---- 164.20B 130.00A 130.00A 131.90 -29.20 161.10 1670 ---- 159.30B 125.30A 125.30A 127.10 -29.10 156.20 1675 ---- 154.40B 120.30A 120.30A 122.30 -29.00 151.30 1680 ---- 149.60B 116.10A 116.10A 117.60 -28.90 146.50 1685 ---- 144.60B 111.10A 111.10A 112.90 -28.70 141.60 1690 ---- 139.80B 106.70A 106.70A 108.20 -28.60 136.80 1695 ---- 135.00B 101.90A 101.90A 103.60 -28.40 132.00 1700 ---- 130.10B 97.00A 97.00A 99.00 -28.20 127.20 1705 ---- 125.40B 92.50A 92.50A 94.50 -27.90 122.40 1710 ---- 120.60B 88.00A 88.00A 90.00 -27.70 117.70 1715 ---- 115.90B 83.60A 83.60A 85.60 -27.40 113.00 1720 ---- 111.20B 79.30A 79.30A 81.30 -27.00 108.30 1725 ---- 106.50B 75.10A 75.10A 77.00 -26.70 103.70 1730 ---- 101.90B 70.90A 70.90A 72.80 -26.30 99.10 1735 ---- 97.30B 66.90A 66.90A 68.60 -25.90 94.50 1740 ---- 92.80B 62.90A 62.90A 64.60 -25.40 90.00 1745 ---- 88.40B 59.10A 59.10A 60.70 -24.90 85.60 1750 ---- 83.90B 55.40A 55.40A 56.90 -24.40 81.30 1755 ---- 79.60B 51.70A 51.70A 53.20 -23.80 77.00 1760 60.00 75.30B 48.20A 48.20A 49.70 -23.10 1 72.80 1765 ---- 71.20B 44.90A 44.90A 46.30 -22.40 68.70 1770 ---- 67.10B 41.70A 41.70A 43.00 -21.70 64.70 1775 ---- 63.10B 38.60A 38.60A 39.90 -20.90 60.80 1780 ---- 59.20B 35.70A 35.70A 36.90 -20.10 57.00 1785 ---- 55.50B 32.90A 32.90A 34.10 -19.30 53.40 1 1790 ---- 51.80B 30.30A 30.30A 31.40 -18.40 49.80 7 1795 ---- 48.40B 27.80A 27.80A 28.80 -17.60 46.40 1800 26.30 45.00B 25.50A 25.50A 26.40 -16.80 3 43.20 1 1805 ---- 41.90B 23.30A 23.30A 24.20 -15.90 40.10 9 1810 25.60 39.00B 21.30A 21.30A 22.10 -15.10 10 37.20 29 1815 23.70 36.10B 19.40A 19.40A 20.10 -14.30 2 34.40 1 1820 ---- 33.40B 17.70A 17.70A 18.30 -13.40 31.70 1825 ---- 30.80B 16.10A 16.10A 16.60 -12.60 29.20 1 2 1830 ---- 28.40B 14.70A 14.70A 15.10 -11.80 26.90 1 24 1835 ---- 26.10B 13.30A 13.30A 13.70 -11.00 24.70 5 1840 ---- 23.90B 12.10A 12.10A 12.40 -10.30 1 22.70 9 1845 ---- 21.90B 10.90A 10.90A 11.30 -9.50 20.80 1 1850 19.60 20.10B 9.90A 19.40B 10.20 -8.80 51 19.00 56 30 1855 ---- 18.30B 9.00A 9.00A 9.30 -8.00 17.30 1 1860 ---- 16.70B 8.10A 8.10A 8.40 -7.40 15.80 11 4 1865 ---- 15.20B 7.30A 7.30A 7.60 -6.80 14.40 2 68 1870 ---- 13.80B 6.70A 6.70A 6.90 -6.20 13.10 1 11 1875 ---- 12.60B 6.10A 6.10A 6.20 -5.70 11.90 1 2 1880 ---- 11.50B 5.50A 5.50A 5.60 -5.20 10.80 7 1885 ---- 10.40B 5.00A 5.00A 5.10 -4.80 1 9.90 1 1890 ---- 9.50B 4.60A 4.60A 4.60 -4.40 9.00 1 1895 ---- 8.60B 4.20A 4.20A 4.20 -4.00 8.20 35 1900 ---- 7.80B 3.80A 3.80A 3.80 -3.60 7.40 6 1905 5.20 7.10B 3.50A 3.50A 3.50 -3.30 2 6.80 1 1910 ---- 6.50B 3.20A 3.20A 3.20 -3.00 6.20 53 1915 ---- 5.90B 2.90A 2.90A 2.90 -2.70 5.60 1920 ---- 5.30B 2.70A 2.70A 2.60 -2.50 5.10 1 1925 ---- 4.80B 2.50A 2.50A 2.40 -2.30 4.70 5 1930 ---- 4.40B 2.30A 2.30A 2.20 -2.10 4.30 1935 ---- 4.10B 2.10A 2.10A 2.00 -1.90 3.90 1 1940 ---- 3.70B 2.00A 2.00A 1.90 -1.70 1 3.60 1 1945 ---- 3.40B 1.80A 1.80A 1.70 -1.60 3.30 7 1950 ---- ---- 1.70A 1.70A 1.60 -1.50 3.10 2 1955 ---- ---- 1.60A 1.60A 1.50 -1.30 2.80 1960 ---- ---- 1.50A 1.50A 1.40 -1.20 2.60 5 1965 ---- ---- 1.40A 1.40A 1.30 -1.10 2.40 25 1970 ---- ---- 1.30A 1.30A 1.20 -1.00 2.20 1975 ---- ---- 1.20A 1.20A 1.10 -1.00 1 2.10 53 1980 ---- ---- 1.10A 1.10A 1.00 -.90 1.90 9 1985 ---- ---- 1.10A 1.10A 1.00 -.80 1.80 8 1990 ---- ---- 1.00A 1.00A .90 -.80 1.70 1995 ---- ---- .90A .90A .80 -.80 1.60 2000 ---- ---- .90A .90A .80 -.60 1.40 1 9 2005 ---- ---- .80A .80A .70 -.70 1.40 2010 ---- ---- .80A .80A .70 -.60 1.30 2015 ---- ---- .70A .70A .70 -.50 1.20 2020 ---- ---- .70A .70A .60 -.50 1.10 2025 ---- ---- .70A .70A .60 -.40 1.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 74 436 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- ---- ---- .40 +.10 .30 6 1585 ---- ---- ---- ---- .50 +.20 .30 1590 ---- .40B ---- .40B .50 +.20 .30 1595 ---- .40B ---- .40B .50 +.20 .30 2 1600 ---- .50B ---- .50B .60 +.20 .40 12 1605 ---- .50B ---- .50B .60 +.20 .40 1610 ---- .60B ---- .60B .70 +.30 .40 1615 ---- .60B ---- .60B .80 +.30 .50 1620 ---- .70B ---- .70B .80 +.30 .50 1625 ---- .80B ---- .80B .90 +.40 .50 1630 ---- .90B ---- .90B 1.00 +.40 .60 2 1635 ---- 1.00B ---- 1.00B 1.10 +.50 .60 1640 ---- 1.10B ---- 1.10B 1.20 +.50 .70 8 1645 ---- 1.20B ---- 1.20B 1.30 +.50 .80 1650 ---- 1.30B ---- 1.30B 1.40 +.60 .80 5 1655 ---- 1.50B ---- 1.50B 1.60 +.70 .90 1 1660 ---- 1.70B ---- 1.70B 1.70 +.70 1.00 5 1665 ---- 1.80B ---- 1.80B 1.90 +.80 1.10 5 1670 ---- 2.10B ---- 2.10B 2.10 +.90 1 1.20 18 1675 ---- 2.30B ---- 2.30B 2.40 +1.10 1 1.30 5 1680 ---- 2.60B ---- 2.60B 2.60 +1.20 1.40 1 1685 ---- 2.90B 1.50A 1.50A 2.90 +1.30 1.60 1 1690 ---- 3.20B 1.60A 1.60A 3.20 +1.50 1.70 1695 ---- 3.60B 1.80A 1.80A 3.60 +1.70 1.90 1700 ---- 4.00B 2.00A 2.00A 4.00 +1.90 2.10 1 4 1705 ---- 4.50B 2.20A 2.20A 4.50 +2.20 2.30 1710 ---- 5.00B 2.40A 2.40A 5.00 +2.40 1 2.60 1 1715 ---- 5.60B 2.60A 2.60A 5.50 +2.60 2.90 1720 4.40 6.30 2.90A 5.00A 6.20 +3.00 16 3.20 1 5 1725 ---- 7.00B 3.20A 3.20A 6.90 +3.30 3.60 1 1730 6.20 7.80B 3.60A 6.10A 7.70 +3.70 1 4.00 1 240 1735 ---- 8.80B 4.00A 4.00A 8.50 +4.10 4.40 18 1740 ---- 9.80B 4.40A 4.40A 9.50 +4.60 4.90 42 1745 ---- 10.90B 5.00A 5.00A 10.60 +5.10 5.50 53 1750 ---- 12.10B 5.50A 12.10B 11.80 +5.70 6.10 3 2 1755 ---- 13.50B 6.20A 13.50B 13.10 +6.30 6.80 30 1760 ---- 15.00B 6.90A 15.00B 14.50 +6.90 7.60 4 1765 ---- 16.60B 7.70A 16.60B 16.10 +7.60 8.50 11 1770 13.30 18.40B 8.60A 12.80A 17.80 +8.30 1 9.50 40 1775 ---- 20.30B 9.60A 20.30B 19.70 +9.10 1 10.60 2 4 1780 ---- 22.40B 10.70A 22.40B 21.70 +9.90 11.80 1 10 1785 ---- 24.60B 12.00A 24.60B 23.80 +10.70 13.10 2 5 1790 ---- 26.90B 13.30A 26.90B 26.10 +11.60 3 14.50 3 1795 ---- 29.40B 14.80A 29.40B 28.50 +12.40 16.10 1 1800 ---- 32.10B 16.40A 32.10B 31.10 +13.20 1 17.90 28 1805 ---- 34.90B 18.20A 34.90B 33.80 +14.00 19.80 3 1810 ---- 37.90B 20.10A 37.90B 36.70 +14.90 21.80 12 1815 ---- 41.00B 22.20A 41.00B 39.70 +15.70 24.00 4 1820 ---- 44.20B 24.50A 44.20B 42.90 +16.60 26.30 9 1825 32.00 47.60B 26.90A 47.60B 46.20 +17.30 2 28.90 1 1 1830 ---- 51.10B 29.40A 51.10B 49.70 +18.20 31.50 1 1835 ---- 54.80B 32.10A 54.80B 53.30 +19.00 34.30 3 1840 ---- 58.50B 34.90A 58.50B 57.00 +19.80 37.20 1 1845 ---- 62.40B 37.90A 62.40B 60.80 +20.50 40.30 1 1850 ---- 66.40B 41.00A 66.40B 64.70 +21.20 43.50 1 1855 ---- 70.40B 44.30A 70.40B 68.80 +22.00 46.80 1860 ---- 74.60B 47.70A 74.60B 72.90 +22.60 50.30 1865 ---- 78.80B 51.20A 78.80B 77.10 +23.20 53.90 1870 ---- 83.10B 54.80A 83.10B 81.30 +23.70 57.60 1875 ---- 87.50B 58.60A 87.50B 85.70 +24.30 61.40 1880 ---- 91.90B 62.50A 91.90B 90.10 +24.80 65.30 1885 ---- 96.50B 66.40A 96.50B 94.50 +25.20 69.30 1890 ---- 101.00B 70.50A 101.00B 99.10 +25.70 73.40 1895 ---- 105.60B 74.60A 105.60B 103.60 +26.10 77.50 1900 ---- 110.20B 78.90A 110.20B 108.20 +26.40 81.80 1 1905 ---- 114.40B 83.10A 114.40B 112.90 +26.80 86.10 1910 ---- 119.10B 87.50A 119.10B 117.50 +27.00 90.50 1915 ---- 123.80B 91.90A 123.80B 122.30 +27.30 95.00 1920 ---- 129.00B 96.40A 129.00B 127.00 +27.50 99.50 1925 ---- 133.90B 101.00A 133.90B 131.80 +27.80 104.00 1930 ---- 138.20B 105.60A 138.10B 136.60 +28.00 108.60 1935 ---- 143.40B 110.20A 143.40B 141.40 +28.20 113.20 1940 ---- 147.80B 115.00A 147.80B 146.20 +28.30 117.90 1945 ---- 153.00B 119.70A 153.00B 151.00 +28.40 122.60 1950 ---- 158.10B 124.30A 158.10B 155.90 +28.60 127.30 1955 ---- 162.70B 129.10A 162.70B 160.80 +28.70 132.10 1960 ---- 167.60B 133.90A 167.60B 165.70 +28.80 136.90 1965 ---- 172.30B 138.70A 172.30B 170.60 +29.00 141.60 1970 ---- 177.10B 143.50A 177.10B 175.50 +29.00 146.50 1975 ---- 182.60B 148.30A 182.60B 180.40 +29.10 151.30 1980 ---- 186.90B 153.10A 186.90B 185.30 +29.20 156.10 1985 ---- 192.20B 158.00A 192.20B 190.30 +29.30 161.00 1990 ---- 197.10B 162.90A 197.10B 195.20 +29.30 165.90 1995 ---- 202.10B 167.70A 202.10B 200.10 +29.40 170.70 2000 ---- 207.30B 172.60A 207.30B 205.10 +29.50 175.60 2005 ---- 212.00B 177.40A 212.00B 210.00 +29.50 180.50 2010 ---- 216.60B 182.40A 216.60B 215.00 +29.60 185.40 2015 ---- 221.60B 187.30A 221.60B 220.00 +29.60 190.40 2020 ---- 226.90B 192.30A 226.90B 224.90 +29.60 195.30 2025 ---- 232.10B 197.20A 232.10B 229.90 +29.70 200.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 12 610 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- 268.40B 233.50A 233.50A 235.30 -30.10 265.40 1565 ---- 263.40B 228.50A 228.50A 230.30 -30.10 260.40 1570 ---- 258.40B 223.50A 223.50A 225.30 -30.10 255.40 1575 ---- 253.40B 218.50A 218.50A 220.30 -30.10 250.40 1580 ---- 248.40B 213.50A 213.50A 215.30 -30.10 245.40 1585 ---- 243.40B 208.50A 208.50A 210.30 -30.10 240.40 1590 ---- 238.40B 203.50A 203.50A 205.30 -30.10 235.40 1595 ---- 233.40B 198.50A 198.50A 200.30 -30.10 230.40 1600 ---- 228.40B 193.50A 193.50A 195.30 -30.10 225.40 1605 ---- 223.40B 188.50A 188.50A 190.30 -30.10 220.40 1610 ---- 218.40B 183.50A 183.50A 185.30 -30.10 215.40 1615 ---- 213.40B 178.50A 178.50A 180.30 -30.10 210.40 1620 ---- 208.40B 173.50A 173.50A 175.30 -30.10 205.40 1625 ---- 203.40B 168.50A 168.50A 170.30 -30.10 200.40 1630 ---- 198.40B 163.50A 163.50A 165.30 -30.10 195.40 1635 ---- 193.40B 158.50A 158.50A 160.30 -30.10 190.40 1640 ---- 188.40B 153.50A 153.50A 155.30 -30.10 185.40 1645 ---- 183.40B 148.50A 148.50A 150.30 -30.10 180.40 1650 ---- 178.40B 143.10A 143.10A 145.30 -30.10 175.40 1655 ---- 173.40B 138.50A 138.50A 140.40 -30.00 170.40 1660 ---- 168.40B 133.50A 133.50A 135.40 -30.00 165.40 1665 ---- 163.40B 128.50A 128.50A 130.40 -30.00 160.40 1670 ---- 158.40B 123.50A 123.50A 125.40 -30.00 155.40 1675 ---- 153.50B 118.10A 118.10A 120.40 -30.00 150.40 1680 ---- 148.40B 113.50A 113.50A 115.40 -30.00 145.40 1685 ---- 143.40B 108.50A 108.50A 110.40 -30.00 140.40 1690 ---- 138.40B 103.80A 103.80A 105.40 -30.00 135.40 1695 ---- 133.40B 98.70A 98.70A 100.40 -30.00 130.40 1700 ---- 128.50B 93.20A 93.20A 95.40 -30.00 125.40 1705 ---- 123.40B 88.60A 88.60A 90.40 -30.10 120.50 1710 ---- 118.40B 83.50A 83.50A 85.40 -30.10 115.50 1715 ---- 113.50B 78.50A 78.50A 80.40 -30.10 110.50 1720 ---- 108.50B 73.60A 73.60A 75.50 -30.00 105.50 1725 ---- 103.60B 68.30A 68.30A 70.50 -30.00 100.50 1730 ---- 98.50B 63.70A 63.70A 65.60 -29.90 95.50 1735 ---- 93.50B 58.80A 58.80A 60.70 -29.80 90.50 1740 ---- 88.50B 53.80A 53.80A 55.80 -29.70 85.50 1745 ---- 83.70B 49.00A 49.00A 50.90 -29.60 80.50 1750 ---- 78.70B 43.90A 43.90A 46.00 -29.60 75.60 1755 ---- 73.70B 39.20A 39.20A 41.30 -29.30 70.60 1760 ---- 68.80B 34.50A 34.50A 36.60 -29.10 65.70 1765 ---- 63.80B 30.00A 30.00A 32.00 -28.80 60.80 1770 ---- 58.90B 25.70A 25.70A 27.60 -28.30 55.90 1775 ---- 54.00B 21.60A 21.60A 23.40 -27.70 51.10 1780 ---- 49.20B 17.90A 17.90A 19.50 -26.80 46.30 1785 ---- 44.40B 14.50A 14.50A 15.90 -25.70 41.60 9 1790 ---- 39.60B 11.50A 11.50A 12.70 -24.20 36.90 1 1795 ---- 35.00B 8.90A 8.90A 9.90 -22.50 4 32.40 13 1800 7.30 30.50B 6.80A 10.60B 7.60 -20.50 1 28.10 3 1805 ---- 26.20B 5.10A 5.10A 5.70 -18.20 8 23.90 12 1810 10.20 22.10B 3.80A 3.90A 4.20 -15.90 7 20.10 6 1815 5.30 18.40B 2.90A 4.40B 3.10 -13.50 3 16.60 1 26 1820 4.20 15.20B 2.10A 2.10A 2.30 -11.20 14 13.50 11 1825 3.60 12.30B 1.40 2.30B 1.70 -9.10 5 10.80 12 17 1830 7.40 9.70B 1.10 1.70B 1.30 -7.20 16 8.50 59 1835 ---- 7.60B 1.00A 1.00A 1.00 -5.60 6.60 26 1840 ---- 5.80B .80A .80A .70 -4.40 5.10 11 11 1845 ---- 4.30B .60A .60A .60 -3.40 4.00 1850 ---- 3.30B .50A .50A .40 -2.60 6 3.00 9 1855 ---- 2.50B .40A .40A .30 -2.10 1 2.40 2 1860 ---- 1.90B .40A .40A .30 -1.50 1.80 12 19 1865 ---- ---- .30A .30A .20 -1.20 1.40 1 1870 .20 .20 .20 .20 .20 -.90 50 1.10 1 11 1875 .60 .60 .20 .20 .10 -.80 101 .90 2 1880 ---- ---- .20A .20A .10 -.60 .70 5 1885 ---- ---- .20A .20A .10 -.50 .60 1890 ---- ---- .20A .20A .10 -.40 .50 1 6 1895 ---- ---- .20A .20A .10 -.30 .40 2 1900 ---- ---- .20A .20A .10 -.20 .30 2 1905 ---- ---- .20A .20A .10 -.20 .30 6 6 1910 ---- ---- ---- ---- .10 -.10 .20 2 1915 ---- ---- ---- ---- .10 -.10 .20 50 1920 ---- ---- ---- ---- .10 -.10 .20 1925 ---- ---- ---- ---- .10 -.10 .20 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .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 216 44 313 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 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 5 1700 ---- ---- ---- ---- .10 UNCH .10 2 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .20 +.10 .10 1720 ---- ---- ---- ---- .20 +.10 1 .10 13 1725 .20 .20 .20 .20 .30 +.20 50 .10 1730 .20 .20 .20 .20 .30 +.20 23 .10 2 1735 .20 .30B .20 .30B .40 +.30 77 .10 52 1740 ---- .40B ---- .40B .50 +.30 .20 2 1745 ---- .50B ---- .50B .60 +.40 .20 3 3 1750 ---- .60B ---- .60B .80 +.60 5 .20 1 4 1755 ---- .90B ---- .90B 1.00 +.70 .30 1760 .30 1.20B .30 1.20B 1.30 +.90 2 .40 6 7 1765 1.50 1.70B 1.50 1.70B 1.70 +1.30 1 .40 3 4 1770 .60 2.40B .50A 2.40B 2.30 +1.70 3 .60 2 1775 ---- 3.40B .60A .60A 3.10 +2.40 .70 4 18 1780 2.70 4.60B .70A 2.50A 4.20 +3.30 3 .90 8 1785 2.60 6.20B .90A 2.40A 5.60 +4.40 11 1.20 78 1790 4.20 8.20B 1.10A 5.30B 7.40 +5.90 10 1.50 5 1795 10.30 10.70B 1.50A 6.20A 9.60 +7.60 11 2.00 7 8 1800 8.20 13.50B 1.90A 13.50B 12.30 +9.60 8 2.70 1 5 1805 8.10 16.80B 2.60A 9.60A 15.40 +11.90 2 3.50 136 1810 13.10 20.50B 3.50A 20.50B 18.90 +14.20 1 4.70 11 1815 9.20 24.50B 4.70A 24.50B 22.80 +16.60 19 6.20 1 1 1820 8.20 28.80B 6.30A 18.80A 27.00 +18.90 2 8.10 9 1825 ---- 33.30B 8.30A 33.30B 31.40 +21.00 10.40 2 1830 ---- 37.90B 10.70A 37.90B 35.90 +22.80 13.10 5 1835 ---- 42.70B 13.60A 42.70B 40.60 +24.40 16.20 1840 ---- 47.50B 16.80A 47.50B 45.40 +25.70 1 19.70 1845 ---- 52.10B 20.50A 52.10B 50.20 +26.70 1 23.50 1850 ---- 57.20B 24.40A 57.20B 55.10 +27.50 27.60 1855 ---- 61.90B 28.70A 61.90B 60.00 +28.10 31.90 1860 ---- 66.90B 33.10A 66.90B 64.90 +28.50 36.40 1865 ---- 71.80B 37.70A 71.80B 69.90 +28.90 41.00 1870 ---- 76.80B 42.40A 76.80B 74.80 +29.10 45.70 1875 ---- 82.00B 47.20A 82.00B 79.80 +29.30 50.50 1880 ---- 86.70B 52.20A 86.70B 84.80 +29.50 55.30 1885 ---- 91.60B 57.10A 91.60B 89.80 +29.60 60.20 1890 ---- 96.60B 62.00A 96.60B 94.80 +29.70 65.10 1895 ---- 101.50B 66.90A 101.50B 99.80 +29.80 70.00 1900 ---- 106.90B 71.80A 106.90B 104.80 +29.90 74.90 1905 ---- 111.20B 76.80A 111.20B 109.80 +30.00 79.80 1910 ---- 116.50B 81.70A 116.50B 114.80 +30.00 84.80 1915 ---- 121.50B 86.70A 121.50B 119.80 +30.00 89.80 1920 ---- 126.50B 91.70A 126.50B 124.80 +30.10 94.70 1925 ---- 131.90B 96.60A 131.90B 129.80 +30.10 99.70 1930 ---- 136.30B 101.50A 136.20B 134.80 +30.10 104.70 1935 ---- 141.30B 106.70A 141.30B 139.80 +30.10 109.70 1940 ---- 146.30B 111.70A 146.30B 144.70 +30.00 114.70 1945 ---- 151.30B 116.70A 151.20B 149.70 +30.00 119.70 1950 ---- 156.90B 121.50A 156.90B 154.70 +30.10 124.60 1955 ---- 161.30B 126.70A 161.20B 159.70 +30.10 129.60 1960 ---- 166.30B 131.60A 166.20B 164.70 +30.10 134.60 1965 ---- 171.30B 136.60A 171.20B 169.70 +30.10 139.60 1970 ---- 176.30B 141.60A 176.30B 174.70 +30.10 144.60 1975 ---- 181.30B 146.50A 181.20B 179.70 +30.10 149.60 1980 ---- 186.30B 151.60A 186.20B 184.70 +30.10 154.60 1985 ---- 191.30B 156.60A 191.20B 189.70 +30.10 159.60 1990 ---- 196.30B 161.60A 196.20B 194.70 +30.10 164.60 1995 ---- 201.30B 166.60A 201.20B 199.70 +30.10 169.60 2000 ---- 206.30B 171.60A 206.20B 204.70 +30.10 174.60 2005 ---- 211.30B 176.60A 211.30B 209.70 +30.10 179.60 2010 ---- 216.30B 181.60A 216.20B 214.70 +30.10 184.60 2015 ---- 221.30B 186.60A 221.30B 219.70 +30.10 189.60 2020 ---- 226.30B 191.60A 226.20B 224.70 +30.10 194.60 2025 ---- 231.30B 196.60A 231.30B 229.70 +30.10 199.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 26 390 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 238.40B 204.30A 204.30A 206.20 -29.80 236.00 1610 ---- 233.50B 199.40A 199.40A 201.20 -29.90 231.10 1615 ---- 228.30B 194.80A 194.80A 196.30 -29.80 226.10 1620 ---- 223.40B 189.70A 189.70A 191.40 -29.70 221.10 1625 ---- 219.20B 184.40A 184.40A 186.50 -29.70 216.20 1630 ---- 213.70B 179.80A 179.80A 181.60 -29.60 211.20 1635 ---- 208.50B 175.00A 175.00A 176.70 -29.60 206.30 1640 ---- 203.60B 170.00A 170.00A 171.80 -29.60 201.40 1645 ---- 198.80B 165.10A 165.10A 166.90 -29.50 196.40 1650 ---- 194.40B 160.00A 160.00A 162.00 -29.50 191.50 1655 ---- 188.80B 155.40A 155.40A 157.20 -29.40 186.60 1660 ---- 184.00B 150.60A 150.60A 152.30 -29.40 181.70 1665 ---- 179.00B 145.80A 145.80A 147.50 -29.30 176.80 1670 ---- 174.30B 140.90A 140.90A 142.80 -29.10 171.90 1675 ---- 169.90B 136.00A 136.00A 138.00 -29.00 167.00 1680 ---- 164.30B 131.80A 131.80A 133.30 -28.90 162.20 1685 ---- 159.40B 127.10A 127.10A 128.50 -28.80 157.30 1690 ---- 154.60B 122.10A 122.10A 123.90 -28.60 152.50 1695 ---- 149.70B 117.80A 117.80A 119.20 -28.50 147.70 1700 ---- 145.60B 112.60A 112.60A 114.60 -28.30 142.90 1705 ---- 140.10B 108.10A 108.10A 110.10 -28.00 138.10 1710 ---- 135.40B 103.60A 103.60A 105.60 -27.80 133.40 1715 ---- 130.60B 99.10A 99.10A 101.10 -27.50 128.60 1720 ---- 126.10B 94.80A 94.80A 96.70 -27.30 124.00 1725 ---- 121.90B 90.40A 90.40A 92.40 -26.90 119.30 1730 ---- 116.80B 86.20A 86.20A 88.10 -26.60 114.70 1735 ---- 112.60B 82.00A 82.00A 83.90 -26.20 110.10 1740 ---- 108.10B 77.90A 77.90A 79.70 -25.90 105.60 1745 ---- 103.50B 73.90A 73.90A 75.70 -25.40 101.10 1750 ---- 99.10B 70.00A 70.00A 71.70 -25.00 96.70 1755 ---- 94.70B 66.20A 66.20A 67.80 -24.50 92.30 1760 ---- 90.30B 62.40A 62.40A 64.10 -24.00 88.10 1765 ---- 86.00B 58.80A 58.80A 60.40 -23.40 83.80 1770 71.30 81.80B 55.30A 71.70B 56.80 -22.90 2 79.70 1775 ---- 77.70B 52.00A 52.00A 53.40 -22.30 75.70 1 1 1780 ---- 73.60B 48.70A 48.70A 50.10 -21.60 71.70 1785 ---- 69.70B 45.60A 45.60A 46.90 -21.00 67.90 1790 ---- 65.90B 42.60A 42.60A 43.90 -20.20 64.10 1795 ---- 62.10B 39.70A 39.70A 41.00 -19.50 60.50 6 1800 39.90 58.50B 37.00A 37.00A 38.20 -18.80 2 57.00 1 1805 ---- 55.00B 34.40A 34.40A 35.50 -18.10 53.60 2 1810 ---- 51.60B 31.90A 31.90A 33.00 -17.30 50.30 1815 ---- 48.40B 29.60A 29.60A 30.60 -16.50 47.10 1820 ---- 45.30B 27.40A 27.40A 28.30 -15.80 44.10 1825 ---- 42.80B 25.30A 25.30A 26.20 -15.00 41.20 1830 ---- 40.00B 23.40A 23.40A 24.10 -14.40 38.50 4 1835 ---- 37.30B 21.50A 21.50A 22.30 -13.60 35.90 10 1840 ---- 34.70B 19.90A 19.90A 20.50 -12.90 1 33.40 1 1845 ---- 32.40B 18.30A 18.30A 18.90 -12.10 31.00 1850 ---- 30.10B 16.90A 16.90A 17.30 -11.50 28.80 1 2 1855 ---- 27.90B 15.50A 15.50A 15.90 -10.80 26.70 1860 16.90 25.80B 14.20A 14.20A 14.60 -10.20 2 24.80 1865 ---- 23.90B 13.10A 13.10A 13.40 -9.50 22.90 17 1870 ---- 22.00B 12.00A 12.00A 12.30 -8.90 21.20 1875 ---- 20.30B 11.00A 11.00A 11.30 -8.30 19.60 1880 13.00 18.70B 10.10A 10.10A 10.40 -7.70 3 18.10 3 1885 ---- 17.30B 9.30A 9.30A 9.50 -7.20 8 16.70 1890 ---- 15.90B 8.50A 8.50A 8.80 -6.60 15.40 5 1895 10.30 14.60B 7.80A 10.60B 8.00 -6.20 1 14.20 2 17 1900 7.90 13.40B 7.20A 7.80A 7.40 -5.70 8 13.10 5 1905 7.90 12.40B 6.60A 8.00B 6.80 -5.20 15 12.00 23 1910 7.20 11.40B 6.10A 7.40B 6.20 -4.90 15 11.10 1915 ---- 10.40B 5.60A 5.60A 5.80 -4.40 10.20 3 1920 ---- 9.60B 5.20A 5.20A 5.30 -4.10 9.40 13 1925 ---- 8.80B 4.80A 4.80A 4.90 -3.80 8.70 1930 ---- 8.10B 4.40A 4.40A 4.50 -3.50 8.00 1935 ---- ---- 4.10A 4.10A 4.20 -3.20 1 7.40 11 1940 ---- 6.90B 3.80A 3.80A 3.90 -2.90 6.80 4 1945 ---- ---- 3.50A 3.50A 3.60 -2.70 6.30 1 1950 ---- ---- 3.30A 3.30A 3.30 -2.50 5.80 3 1955 ---- ---- 3.00A 3.00A 3.10 -2.30 5.40 1960 ---- ---- 2.80A 2.80A 2.90 -2.10 5.00 1965 ---- ---- 2.60A 2.60A 2.70 -1.90 4.60 1970 ---- ---- 2.50A 2.50A 2.50 -1.80 1 4.30 1975 ---- ---- 2.30A 2.30A 2.30 -1.70 4.00 3 1980 ---- ---- 2.20A 2.20A 2.10 -1.60 3.70 1985 ---- ---- 2.00A 2.00A 2.00 -1.50 3.50 1990 ---- ---- 1.90A 1.90A 1.90 -1.30 3.20 1995 ---- ---- 1.80A 1.80A 1.70 -1.30 3.00 2000 2.50 2.50 1.70A 1.70A 1.60 -1.20 1 2.80 7 2005 ---- ---- 1.60A 1.60A 1.50 -1.10 2.60 1 2 2010 ---- ---- 1.50A 1.50A 1.40 -1.00 2.40 5 2015 ---- ---- 1.40A 1.40A 1.30 -1.00 2.30 3 3 2020 ---- ---- 1.30A 1.30A 1.30 -.80 2.10 2025 ---- ---- 1.30A 1.30A 1.20 -.80 2.00 3 2030 ---- ---- 1.20A 1.20A 1.10 -.80 1.90 2035 ---- ---- 1.10A 1.10A 1.00 -.80 1.80 2040 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 3 5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 11 160 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- .70B ---- .70B .80 +.20 .60 1610 ---- .70B ---- .70B .90 +.30 .60 1615 ---- .80B ---- .80B 1.00 +.40 .60 1620 ---- .90B ---- .90B 1.00 +.30 .70 1625 ---- 1.00B ---- 1.00B 1.10 +.30 .80 1630 ---- 1.10B ---- 1.10B 1.20 +.40 .80 1635 ---- 1.20B ---- 1.20B 1.30 +.40 .90 10 1640 ---- 1.30B ---- 1.30B 1.40 +.50 .90 1645 ---- 1.40B ---- 1.40B 1.50 +.50 1.00 1 1 1650 ---- 1.60B ---- 1.60B 1.70 +.60 1.10 6 1655 ---- 1.70B 1.10A 1.10A 1.80 +.60 1.20 1660 ---- 1.90B 1.20A 1.20A 2.00 +.70 1.30 11 1665 ---- 2.10B 1.30A 1.30A 2.20 +.80 1.40 1670 ---- 2.30B 1.40A 1.40A 2.40 +.90 1.50 2 1675 ---- 2.60B 1.50A 1.50A 2.60 +1.00 1.60 1680 ---- 2.80B 1.60A 1.60A 2.90 +1.10 1.80 7 1685 ---- 3.10B 1.80A 1.80A 3.10 +1.20 1 1.90 1 1690 1.90 3.50B 1.90 3.50B 3.50 +1.40 2 2.10 1 1695 ---- 3.80B 2.10A 2.10A 3.80 +1.60 2.20 1700 ---- 4.20B 2.30A 2.30A 4.20 +1.80 8 2.40 11 1705 3.80 4.70B 2.50A 4.70B 4.60 +1.90 17 2.70 1710 2.80 5.20B 2.70A 5.20B 5.10 +2.20 81 2.90 1715 ---- 5.70B 2.90A 2.90A 5.70 +2.50 1 3.20 5 6 1720 5.20 6.30B 3.20A 5.10A 6.20 +2.70 4 3.50 3 1725 3.50 7.00B 3.50 7.00B 6.90 +3.10 1 3.80 1 1730 ---- 7.70B 3.90A 3.90A 7.60 +3.40 4.20 1735 ---- 8.50B 4.20A 4.20A 8.30 +3.70 4.60 1740 7.60 9.40B 4.70A 9.40B 9.20 +4.20 12 5.00 3 1745 ---- 10.30B 5.10A 10.30B 10.10 +4.60 5.50 1750 ---- 11.40B 5.60A 11.40B 11.10 +5.00 6.10 1 1755 7.70 12.60B 6.20A 12.60B 12.20 +5.50 5 6.70 1760 ---- 13.80B 6.90A 13.80B 13.50 +6.10 7.40 1765 ---- 15.20B 7.60A 15.20B 14.80 +6.60 1 8.20 1770 ---- 16.70B 8.30A 16.70B 16.20 +7.10 9.10 1 1775 14.90 18.30B 9.20A 18.30B 17.80 +7.80 11 10.00 2 1780 ---- 20.00B 10.10A 20.00B 19.40 +8.30 9 11.10 10 1785 ---- 21.90B 11.20A 21.90B 21.20 +9.00 12.20 1790 19.20 23.90B 12.30A 23.90B 23.20 +9.80 11 13.40 10 1795 21.50 26.00B 13.60A 26.00B 25.20 +10.40 10 14.80 1 1800 16.00 28.20B 15.00A 15.00A 27.40 +11.20 1 16.20 1 76 1805 ---- 30.60B 16.50A 30.60B 29.70 +11.90 17.80 11 1810 ---- 33.10B 18.10A 33.10B 32.20 +12.70 19.50 10 1815 ---- 35.70B 19.80A 35.70B 34.80 +13.50 21.30 1820 ---- 38.50B 21.70A 38.50B 37.50 +14.20 23.30 1 1 1825 ---- 41.50B 23.70A 41.50B 40.30 +14.90 25.40 1 16 1830 ---- 44.50B 25.80A 44.50B 43.30 +15.70 27.60 1835 ---- 47.70B 28.10A 47.70B 46.40 +16.40 30.00 1840 ---- 51.00B 30.50A 51.00B 49.60 +17.10 32.50 19 1845 ---- 54.40B 33.00A 54.40B 52.90 +17.80 35.10 1850 ---- 57.90B 35.70A 57.90B 56.40 +18.50 37.90 1855 ---- 61.60B 38.50A 61.60B 60.00 +19.20 40.80 1860 ---- 65.30B 41.50A 41.50A 63.70 +19.90 43.80 1865 ---- 69.10B 44.70A 44.70A 67.40 +20.50 46.90 1870 ---- 73.10B 47.90A 47.90A 71.30 +21.10 50.20 1875 ---- 77.10B 51.20A 51.20A 75.30 +21.70 53.60 1880 ---- 81.10B 54.60A 81.10B 79.30 +22.30 57.00 1885 ---- 85.30B 58.10A 85.30B 83.50 +22.90 60.60 1890 ---- 89.50B 61.70A 89.50B 87.70 +23.40 64.30 1895 ---- 93.80B 65.50A 93.80B 91.90 +23.80 68.10 1900 ---- 98.20B 69.30A 98.20B 96.30 +24.40 71.90 1905 ---- 102.60B 73.20A 102.60B 100.70 +24.80 75.90 1910 ---- 107.10B 77.20A 107.10B 105.10 +25.20 79.90 1915 ---- 111.60B 81.30A 111.60B 109.60 +25.60 84.00 1920 ---- 116.20B 85.40A 116.20B 114.10 +25.90 88.20 1925 ---- 120.80B 89.70A 120.80B 118.70 +26.20 92.50 1930 ---- 125.40B 93.90A 125.40B 123.30 +26.50 96.80 1935 ---- 129.50B 98.30A 129.50B 128.00 +26.90 101.10 1940 ---- 134.30B 102.70A 134.30B 132.60 +27.10 105.50 1945 ---- 139.10B 107.20A 139.10B 137.30 +27.30 110.00 1950 ---- 144.30B 111.70A 144.30B 142.10 +27.60 114.50 1955 ---- 148.60B 116.20A 148.60B 146.80 +27.70 119.10 1960 ---- 153.10B 120.80A 153.10B 151.60 +27.90 123.70 1965 ---- 157.90B 125.40A 157.90B 156.40 +28.10 128.30 1970 ---- 163.00B 130.10A 130.10A 161.20 +28.20 133.00 1975 ---- 168.30B 134.80A 168.30B 166.00 +28.40 137.60 1980 ---- 172.40B 140.00A 172.40B 170.80 +28.40 142.40 1985 ---- 177.50B 144.80A 177.50B 175.70 +28.60 147.10 1990 ---- 182.40B 149.50A 182.40B 180.60 +28.80 151.80 1995 ---- 187.00B 154.10A 187.00B 185.40 +28.80 156.60 2000 ---- 192.60B 158.60A 192.60B 190.30 +28.90 161.40 2005 ---- 196.80B 163.70A 196.80B 195.20 +29.00 166.20 2010 ---- 201.70B 168.70A 201.70B 200.10 +29.10 171.00 2015 ---- 206.90B 173.60A 206.90B 205.00 +29.10 175.90 2020 ---- 211.80B 178.40A 211.80B 209.90 +29.20 180.70 2025 ---- 217.20B 182.80A 217.20B 214.90 +29.30 185.60 2030 ---- 221.30B 188.10A 221.30B 219.80 +29.40 190.40 2035 ---- 226.60B 193.00A 226.60B 224.70 +29.40 195.30 2040 ---- 231.20B 197.90A 231.20B 229.70 +29.50 200.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 175 9 221 OG JAN23 Gold Option CALL 1000 ---- 828.40B 793.50A 793.50A 795.30 -30.10 825.40 1050 ---- 778.40B 743.50A 743.50A 745.30 -30.10 775.40 1100 ---- 728.40B 693.50A 693.50A 695.30 -30.10 725.40 1150 ---- 678.40B 643.50A 643.50A 645.30 -30.10 675.40 1175 ---- 653.40B 618.50A 618.50A 620.30 -30.10 650.40 1200 ---- 628.40B 593.50A 593.50A 595.30 -30.10 625.40 1225 ---- 603.40B 568.50A 568.50A 570.30 -30.10 600.40 1250 ---- 578.40B 543.50A 543.50A 545.30 -30.10 575.40 12 1275 ---- 553.40B 518.50A 518.50A 520.30 -30.10 550.40 1300 ---- 528.40B 493.50A 493.50A 495.30 -30.10 525.40 1325 ---- 503.40B 468.50A 468.50A 470.30 -30.10 500.40 1350 ---- 478.40B 443.50A 443.50A 445.30 -30.10 475.40 22 1360 ---- 468.40B 433.50A 433.50A 435.30 -30.10 465.40 1370 ---- 458.40B 423.50A 423.50A 425.30 -30.10 455.40 1375 ---- 453.40B 418.50A 418.50A 420.30 -30.10 450.40 1380 ---- 448.40B 413.50A 413.50A 415.30 -30.10 445.40 1390 ---- 438.40B 403.50A 403.50A 405.30 -30.10 435.40 1400 ---- 428.40B 393.50A 393.50A 395.30 -30.10 425.40 1 1410 ---- 418.40B 383.50A 383.50A 385.30 -30.10 415.40 1420 ---- 408.40B 373.50A 373.50A 375.30 -30.10 405.40 1425 ---- 403.40B 368.50A 368.50A 370.30 -30.10 400.40 1430 ---- 398.40B 363.50A 363.50A 365.30 -30.10 395.40 1440 ---- 388.40B 353.50A 353.50A 355.30 -30.10 385.40 1445 ---- 383.40B 348.50A 348.50A 350.30 -30.10 380.40 1450 ---- 378.40B 343.50A 343.50A 345.30 -30.10 375.40 1 1455 ---- 373.40B 338.50A 338.50A 340.30 -30.10 370.40 1460 ---- 368.40B 333.50A 333.50A 335.30 -30.10 365.40 1465 ---- 363.40B 328.50A 328.50A 330.30 -30.10 360.40 2 1470 ---- 358.40B 323.50A 323.50A 325.30 -30.10 355.40 1475 ---- 353.40B 318.50A 318.50A 320.30 -30.10 350.40 1480 ---- 348.40B 313.50A 313.50A 315.30 -30.10 345.40 1485 ---- 343.40B 308.50A 308.50A 310.30 -30.10 340.40 1490 ---- 338.40B 303.50A 303.50A 305.30 -30.10 335.40 1495 ---- 333.40B 298.50A 298.50A 300.30 -30.10 330.40 1500 ---- 328.40B 293.70A 293.70A 295.30 -30.10 325.40 3 1505 ---- 323.40B 288.50A 288.50A 290.30 -30.10 320.40 1510 ---- 318.40B 283.50A 283.50A 285.30 -30.10 315.40 1515 ---- 313.40B 278.70A 278.70A 280.30 -30.10 310.40 1520 ---- 308.40B 273.70A 273.70A 275.30 -30.10 305.40 1525 ---- 303.40B 268.70A 268.70A 270.30 -30.10 300.40 1530 ---- 298.40B 263.70A 263.70A 265.30 -30.10 295.40 1535 ---- 293.40B 258.50A 258.50A 260.30 -30.10 290.40 1540 ---- 288.40B 253.50A 253.50A 255.30 -30.10 285.40 1545 ---- 283.40B 248.50A 248.50A 250.30 -30.10 280.40 1550 ---- 278.40B 243.50A 243.50A 245.30 -30.10 275.40 77 1555 ---- 273.40B 238.50A 238.50A 240.30 -30.10 270.40 4 1560 ---- 268.40B 233.50A 233.50A 235.30 -30.10 265.40 1565 ---- 263.40B 228.50A 228.50A 230.30 -30.10 260.40 1570 ---- 258.40B 223.50A 223.50A 225.30 -30.10 255.40 1575 ---- 253.40B 218.50A 218.50A 220.30 -30.10 250.40 1580 ---- 248.40B 213.50A 213.50A 215.30 -30.10 245.40 1585 ---- 243.40B 208.50A 208.50A 210.30 -30.10 240.40 1590 ---- 238.40B 203.50A 203.50A 205.30 -30.10 235.40 1595 ---- 233.40B 198.50A 198.50A 200.30 -30.10 230.40 1600 ---- 228.40B 193.50A 193.50A 195.30 -30.10 225.40 29 1605 ---- 223.40B 188.60A 188.60A 190.30 -30.10 220.40 1610 ---- 218.40B 183.40A 183.40A 185.30 -30.10 215.40 3 1615 ---- 213.40B 178.50A 178.50A 180.30 -30.10 210.40 1 1620 ---- 208.40B 173.50A 173.50A 175.30 -30.10 205.40 1625 ---- 203.40B 168.50A 168.50A 170.40 -30.00 200.40 571 1630 ---- 198.40B 163.50A 163.50A 165.40 -30.00 195.40 1 1635 ---- 193.40B 158.50A 158.50A 160.40 -30.00 190.40 1640 ---- 188.40B 153.40A 153.40A 155.40 -30.00 185.40 3 1645 ---- 183.40B 148.50A 148.50A 150.40 -30.00 180.40 1650 ---- 178.40B 143.50A 143.50A 145.40 -30.00 175.40 629 1655 ---- 173.40B 138.50A 138.50A 140.40 -30.00 170.40 296 1660 ---- 168.40B 133.50A 133.50A 135.40 -30.00 165.40 291 1665 ---- 163.40B 128.50A 128.50A 130.40 -30.00 160.40 49 1670 ---- 158.40B 123.50A 123.50A 125.40 -30.00 155.40 25 1675 ---- 153.50B 118.10A 118.10A 120.40 -30.00 150.40 902 1680 ---- 148.40B 113.50A 113.50A 115.40 -30.00 10 145.40 4 265 1685 ---- 143.40B 108.50A 108.50A 110.40 -30.10 140.50 269 1690 115.20 138.40B 103.50A 103.50A 105.40 -30.10 1 135.50 911 1695 ---- 133.40B 98.50A 98.50A 100.40 -30.10 130.50 168 1700 124.00 128.50B 93.10A 93.10A 95.40 -30.10 2 125.50 1317 1705 ---- 123.40B 88.60A 88.60A 90.40 -30.10 120.50 11 113 1710 ---- 118.40B 83.60A 83.60A 85.40 -30.10 115.50 1 264 1715 ---- 113.40B 78.50A 78.50A 80.40 -30.10 110.50 1 136 1720 96.90 108.40B 73.70A 73.70A 75.40 -30.10 1 105.50 767 1725 ---- 103.50B 68.20A 68.20A 70.40 -30.10 100.50 677 1730 64.50 98.50B 63.60A 72.00B 65.40 -30.10 2 95.50 290 1735 ---- 93.50B 58.60A 58.60A 60.50 -30.00 90.50 1655 1740 ---- 88.50B 53.60A 53.60A 55.50 -30.00 85.50 792 1745 ---- 83.50B 48.80A 48.80A 50.60 -29.90 80.50 228 1750 ---- 78.60B 43.50A 43.50A 45.70 -29.80 11 75.50 42 2769 1755 ---- 73.50B 38.70A 38.70A 40.80 -29.70 1 70.50 168 1760 36.90 68.70B 33.90A 33.90A 36.00 -29.60 2 65.60 4 528 1765 39.30 63.70B 29.20A 37.90B 31.30 -29.30 4 60.60 1 413 1770 28.80 58.70B 24.70A 33.20B 26.70 -29.00 3 55.70 6 1202 1775 49.00 53.80B 20.40A 20.40A 22.30 -28.50 56 50.80 1039 1780 34.20 49.00B 16.50A 23.90B 18.20 -27.70 12 45.90 22 603 1785 15.90 44.10B 12.80 19.50B 14.40 -26.60 13 41.00 2 846 1790 37.70 39.20B 9.70 14.10B 11.00 -25.30 25 36.30 455 1795 28.80 34.50B 7.20A 10.40B 8.20 -23.40 21 31.60 2 210 1800 24.30 29.90B 5.00 9.00B 6.00 -21.10 315 27.10 29 4332 1805 5.00 25.60B 3.60 5.20A 4.20 -18.60 60 22.80 17 354 1810 12.80 21.30B 2.50 3.70A 3.00 -15.80 104 18.80 7 894 1815 10.30 17.20B 1.80 2.70 2.10 -13.20 174 15.30 18 898 1820 10.50 13.90B 1.20 1.80A 1.50 -10.60 384 12.10 58 1125 1825 8.80 10.80 1.00 1.40 1.10 -8.30 616 9.40 448 1745 1830 8.20 8.40B .70 .90 .80 -6.30 468 7.10 507 907 1835 6.00 6.20B .60A .70 .60 -4.80 108 5.40 174 930 1840 4.60 4.60 .40 .60A .50 -3.50 380 4.00 950 1048 1845 3.40 3.40 .40 .40 .40 -2.50 37 2.90 80 398 1850 2.30 2.40B .30 .30 .30 -1.90 176 2.20 493 3002 1855 1.90 1.90 .30A .60B .20 -1.50 71 1.70 135 488 1860 .90 1.30B .20 .30 .20 -1.10 185 1.30 338 1104 1865 .40 .40 .20 .20A .10 -.90 8 1.00 8 570 1870 .60 .60 .10 .20 .10 -.70 14 .80 268 577 1875 .50 .50 .20 .20 .10 -.50 42 .60 176 1986 1880 .40 .40 .10 .20 .10 -.40 51 .50 26 288 1885 .40 .40 .10A .10A .10 -.30 1 .40 2 177 1890 .10 .10 .10 .10 .10 -.20 20 .30 266 425 1895 .10 .10 .10 .10 .10 -.20 10 .30 206 1900 .20 .20 .10 .10 .10 -.10 54 .20 264 3770 1905 ---- ---- .10A .10A .10 -.10 .20 3 274 1910 ---- ---- .10A .10A .10 -.10 .20 250 707 1915 ---- ---- ---- ---- .10 UNCH 3 .10 5 570 1920 ---- ---- ---- ---- .10 UNCH .10 546 827 1925 ---- ---- ---- ---- .10 UNCH .10 15 817 1930 ---- ---- ---- ---- .10 UNCH .10 597 1935 ---- ---- ---- ---- .10 UNCH .10 10 114 1940 ---- ---- ---- ---- .10 UNCH .10 1 156 1945 ---- ---- ---- ---- .10 UNCH .10 24 253 1950 .10 .10 .10 .10 .10 UNCH 1 .10 4 2224 1955 ---- ---- ---- ---- .10 UNCH .10 228 1960 ---- ---- ---- ---- .10 UNCH .10 114 1965 ---- ---- ---- ---- .10 UNCH .10 164 1970 ---- ---- ---- ---- .10 UNCH .10 69 1975 ---- ---- ---- ---- .10 UNCH .10 867 1980 ---- ---- ---- ---- .10 UNCH .10 143 1985 ---- ---- ---- ---- .10 UNCH .10 76 1990 ---- ---- ---- ---- .10 UNCH .10 352 1995 ---- ---- ---- ---- .10 UNCH .10 205 2000 ---- ---- ---- ---- .10 UNCH .10 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 .10 787 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 ---- 928.40B 893.50A 893.50A 895.30 -30.10 925.40 950 ---- 878.40B 843.50A 843.50A 845.30 -30.10 875.40 OG FEB23 Gold Option CALL 1000 ---- 828.10B 793.60A 793.60A 795.30 -30.10 825.40 1025 ---- 802.90B 768.80A 768.80A 770.30 -30.10 800.40 1050 ---- 778.00B 743.50A 743.50A 745.30 -30.10 775.40 1075 ---- 752.90B 718.50A 718.50A 720.30 -30.10 750.40 1100 ---- 727.90B 693.50A 693.50A 695.30 -30.10 725.40 1125 ---- 702.90B 668.50A 668.50A 670.30 -30.10 700.40 1150 ---- 677.90B 643.50A 643.50A 645.30 -30.10 675.40 1175 ---- 653.20B 618.50A 618.50A 620.30 -30.10 650.40 1200 ---- 628.00B 593.50A 593.50A 595.30 -30.10 625.40 1 1225 ---- 602.90B 568.70A 568.70A 570.30 -30.10 600.40 1250 ---- 578.10B 543.40A 543.40A 545.30 -30.10 575.40 1275 ---- 553.10B 518.80A 518.80A 520.30 -30.10 550.40 1300 ---- 528.10B 493.50A 493.50A 495.30 -30.10 525.40 1325 ---- 503.20B 468.50A 468.50A 470.30 -30.10 500.40 1350 ---- 478.20B 443.50A 443.50A 445.30 -30.10 475.40 5 1360 ---- 468.20B 433.50A 433.50A 435.30 -30.10 465.40 1370 ---- 458.20B 423.50A 423.50A 425.30 -30.10 455.40 1375 ---- 453.20B 418.50A 418.50A 420.30 -30.10 450.40 1380 ---- 448.20B 413.50A 413.50A 415.30 -30.10 445.40 1390 ---- 438.20B 403.50A 403.50A 405.30 -30.10 435.40 1400 ---- 428.20B 393.50A 393.50A 395.30 -30.10 425.40 1410 ---- 418.30B 383.50A 383.50A 385.30 -30.10 415.40 1420 ---- 408.20B 373.50A 373.50A 375.30 -30.10 405.40 1425 ---- 403.20B 368.50A 368.50A 370.30 -30.10 400.40 1430 ---- 398.20B 363.50A 363.50A 365.30 -30.10 395.40 1440 ---- 388.20B 353.50A 353.50A 355.30 -30.10 385.40 1445 ---- 383.20B 348.50A 348.50A 350.30 -30.10 380.40 1450 ---- 378.20B 343.40A 343.40A 345.30 -30.10 375.40 1455 ---- 373.20B 338.50A 338.50A 340.30 -30.10 370.40 1460 ---- 368.20B 333.50A 333.50A 335.30 -30.10 365.40 1465 ---- 363.20B 328.50A 328.50A 330.30 -30.10 360.40 1470 ---- 358.20B 323.50A 323.50A 325.30 -30.10 355.40 1475 ---- 353.30B 318.80A 318.80A 320.30 -30.10 350.40 1480 ---- 348.30B 313.80A 313.80A 315.30 -30.10 345.40 1485 ---- 343.30B 308.90A 308.90A 310.30 -30.10 340.40 1490 ---- 338.30B 303.60A 303.60A 305.30 -30.10 335.40 1495 ---- 333.30B 298.90A 298.90A 300.30 -30.10 330.40 1500 ---- 328.30B 293.80A 293.80A 295.30 -30.10 325.40 1505 ---- 323.30B 288.60A 288.60A 290.30 -30.10 320.40 1510 ---- 318.30B 283.60A 283.60A 285.30 -30.10 315.40 1515 ---- 313.30B 278.60A 278.60A 280.30 -30.10 310.40 2 1520 ---- 308.30B 273.60A 273.60A 275.30 -30.10 305.40 1525 ---- 303.30B 268.60A 268.60A 270.30 -30.10 300.40 1530 ---- 298.30B 263.60A 263.60A 265.30 -30.10 295.40 1535 ---- 293.30B 258.60A 258.60A 260.30 -30.10 290.40 1540 ---- 288.30B 253.60A 253.60A 255.30 -30.10 285.40 1545 ---- 283.40B 248.60A 248.60A 250.30 -30.10 280.40 1550 ---- 278.40B 243.20A 243.20A 245.30 -30.10 275.40 1 1555 ---- 273.40B 238.60A 238.60A 240.40 -30.00 270.40 1 1560 ---- 268.40B 233.50A 233.50A 235.40 -30.00 265.40 1 1565 ---- 263.40B 228.80A 228.80A 230.40 -30.00 260.40 1 1570 ---- 258.40B 223.70A 223.70A 225.40 -30.00 255.40 1575 ---- 253.60B 218.30A 218.30A 220.40 -30.00 250.40 7 1580 ---- 248.40B 213.60A 213.60A 215.50 -29.90 245.40 1585 ---- 243.40B 208.80A 208.80A 210.50 -29.90 240.40 1590 ---- 238.50B 203.70A 203.70A 205.50 -30.00 235.50 1595 ---- 233.50B 198.90A 198.90A 200.60 -29.90 230.50 1600 ---- 228.60B 193.50A 193.50A 195.60 -29.90 225.50 74 1605 ---- 223.60B 188.90A 188.90A 190.70 -29.80 220.50 1610 ---- 218.60B 184.10A 184.10A 185.80 -29.80 215.60 99 1615 ---- 213.70B 179.20A 179.20A 180.80 -29.80 210.60 1 1620 ---- 208.70B 174.30A 174.30A 175.90 -29.80 205.70 2 1625 ---- 203.80B 168.90A 168.90A 171.00 -29.70 200.70 37 1630 ---- 198.80B 164.60A 164.60A 166.10 -29.70 195.80 12 1635 ---- 193.80B 159.50A 159.50A 161.20 -29.70 190.90 56 1640 ---- 188.90B 154.60A 154.60A 156.30 -29.60 185.90 7 1645 ---- 184.00B 149.90A 149.90A 151.50 -29.50 181.00 3 1650 ---- 179.10B 144.60A 144.60A 146.60 -29.50 176.10 118 1655 ---- 174.10B 140.10A 140.10A 141.80 -29.40 171.20 12 1660 ---- 169.20B 135.50A 135.50A 137.00 -29.30 166.30 1565 1665 ---- 164.30B 130.60A 130.60A 132.20 -29.20 161.40 3 1670 ---- 159.50B 126.00A 126.00A 127.50 -29.00 156.50 750 1675 ---- 154.70B 120.80A 120.80A 122.80 -28.90 21 151.70 8 1129 1680 ---- 149.80B 116.50A 116.50A 118.10 -28.70 146.80 186 1685 ---- 144.90B 111.80A 111.80A 113.40 -28.60 2 142.00 216 1690 ---- 140.20B 106.90A 106.90A 108.80 -28.40 137.20 318 1695 ---- 135.40B 102.40A 102.40A 104.30 -28.10 132.40 60 1700 106.40 130.60B 97.90A 97.90A 99.70 -27.90 4 127.60 6 1623 1705 100.20 125.80B 93.40A 101.50B 95.30 -27.60 1 122.90 86 1710 101.70 121.10B 89.00A 103.20B 90.90 -27.30 1 118.20 54 1715 93.30 116.50B 84.80A 92.60B 86.50 -27.10 5 113.60 193 1720 ---- 111.80B 80.50A 80.50A 82.30 -26.60 108.90 3 179 1725 105.60 107.20B 76.40A 107.00B 78.10 -26.30 1 104.40 3 223 1730 ---- 102.70B 72.30A 72.30A 74.00 -25.90 99.90 1 277 1735 ---- 98.20B 68.30A 68.30A 70.00 -25.40 95.40 6 210 1740 ---- 93.80B 64.50A 64.50A 66.10 -24.90 91.00 11 949 1745 87.80 89.40B 60.70A 88.60B 62.30 -24.40 1 86.70 3 104 1750 69.50 85.00B 57.00A 57.00A 58.60 -23.80 3 82.40 3208 1755 ---- 80.80B 53.50A 53.50A 55.00 -23.20 78.20 317 1760 ---- 76.60B 50.10A 50.10A 51.50 -22.60 74.10 1985 1765 ---- 72.60B 46.80A 46.80A 48.20 -21.90 70.10 1 423 1770 ---- 68.60B 43.60A 43.60A 45.00 -21.20 66.20 1445 1775 ---- 64.70B 40.60A 40.60A 41.90 -20.50 62.40 3 460 1780 58.80 60.90B 37.80A 53.10B 39.00 -19.70 2 58.70 473 1785 55.80 57.20B 35.00A 35.00A 36.20 -18.90 183 55.10 1 498 1790 35.70 53.70B 32.40A 32.40A 33.50 -18.20 11 51.70 2 1050 1795 37.00 50.30B 29.90A 30.00A 31.00 -17.30 21 48.30 180 1800 32.80 47.00B 27.60A 30.40A 28.60 -16.60 80 45.20 124 3420 1805 30.60 44.00B 25.40A 29.00B 26.40 -15.70 43 42.10 4 419 1810 40.00 41.10B 23.40A 23.40A 24.30 -14.90 23 39.20 10 417 1815 28.90 38.20B 21.50A 24.70B 22.30 -14.20 125 36.50 1 162 1820 29.80 35.50B 19.70 22.60B 20.50 -13.30 67 33.80 16 665 1825 30.40 32.90B 18.00 20.70B 18.80 -12.60 290 31.40 225 1802 1830 29.60 30.50B 16.50A 16.50A 17.20 -11.80 76 29.00 868 1010 1835 17.50 28.30B 15.10A 17.30B 15.80 -11.00 21 26.80 20 1225 1840 16.50 26.10B 13.80 15.20B 14.40 -10.40 52 24.80 25 2972 1845 12.70 24.10B 12.60A 12.60A 13.20 -9.60 41 22.80 204 571 1850 20.20 22.20B 11.40 12.70B 12.00 -9.00 428 21.00 284 8585 1855 12.30 20.40B 10.50A 10.50A 11.00 -8.30 207 19.30 3 336 1860 17.10 18.70B 9.60A 10.50A 10.00 -7.80 35 17.80 9 1664 1865 11.50 17.20B 8.70A 8.70A 9.10 -7.20 34 16.30 5 197 1870 10.40 15.80B 8.00A 10.80B 8.30 -6.60 4 14.90 7 706 1875 14.50 14.50 7.20A 8.00 7.60 -6.10 440 13.70 145 2136 1880 11.00 13.20B 6.60A 9.00B 6.90 -5.70 248 12.60 56 822 1885 11.50 12.10B 6.10A 6.10A 6.30 -5.20 119 11.50 7 622 1890 10.50 11.10B 5.50 6.30B 5.80 -4.70 70 10.50 16 221 1895 9.90 10.10B 5.10A 5.10A 5.30 -4.40 10 9.70 16 84 1900 9.10 9.20B 4.60A 5.10A 4.80 -4.00 416 8.80 530 7984 1905 7.60 8.50B 4.30A 4.60A 4.40 -3.70 49 8.10 2 293 1910 7.00 7.80B 3.90A 4.20A 4.00 -3.40 68 7.40 7 386 1915 5.50 7.10B 3.60A 3.90A 3.70 -3.10 18 6.80 1 194 1920 4.00 6.50B 3.30A 4.10B 3.40 -2.90 3 6.30 1 441 1925 3.10 5.90B 3.00A 3.10 3.10 -2.70 107 5.80 85 3043 1930 ---- 5.40B 2.80A 2.80A 2.90 -2.40 5.30 1 97 1935 4.80 5.00B 2.60A 2.60A 2.60 -2.30 7 4.90 3 368 1940 2.70 4.60B 2.40A 2.50 2.40 -2.10 30 4.50 4 496 1945 2.60 4.20B 2.20A 2.70B 2.20 -1.90 1 4.10 1 79 1950 3.50 3.90B 2.00 2.20B 2.10 -1.70 359 3.80 37 2603 1955 1.90 3.60B 1.90 2.00B 1.90 -1.60 2 3.50 51 1960 3.30 3.30 1.80A 1.80A 1.80 -1.40 2 3.20 10 88 1965 ---- ---- 1.70A 1.70A 1.70 -1.30 1 3.00 4 146 1970 1.80 1.80 1.60 1.60 1.60 -1.20 22 2.80 2 96 1975 2.40 2.50 1.50A 1.50A 1.50 -1.10 58 2.60 8 558 1980 2.30 2.30 1.40 1.40 1.40 -1.00 20 2.40 6 159 1985 1.90 1.90 1.30A 1.30A 1.30 -.90 3 2.20 6 403 1990 1.90 1.90 1.20A 1.20A 1.20 -.80 2 2.00 4 273 1995 1.90 1.90 1.20A 1.20A 1.10 -.80 7 1.90 39 2000 1.80 1.80 1.00 1.00 1.00 -.80 92 1.80 109 3838 2005 1.60 1.60 1.00A 1.00A .90 -.80 6 1.70 104 2010 ---- ---- 1.00A 1.00A .90 -.60 1 1.50 1 113 2015 ---- ---- .90A .90A .80 -.60 1.40 155 2020 .80 .80 .80 .80 .70 -.70 13 1.40 207 2025 ---- ---- .80A .80A .70 -.60 1 1.30 742 2030 ---- ---- .80A .80A .70 -.50 10 1.20 177 2035 1.00 1.00 .80A .80A .60 -.50 1 1.10 4 96 2040 ---- ---- .70A .70A .60 -.50 3 1.10 356 2045 .60 .60 .60 .60 .60 -.40 14 1.00 507 2050 .60 .60 .60 .60 .60 -.40 67 1.00 43 1707 2055 .90 .90 .60A .60A .50 -.40 6 .90 49 2060 .60 .60 .60 .60 .50 -.40 14 .90 87 2065 ---- ---- .60A .60A .50 -.30 7 .80 25 2070 ---- ---- .50A .50A .50 -.30 .80 147 2075 ---- ---- .50A .50A .50 -.20 .70 115 2080 ---- ---- .50A .50A .50 -.20 .70 142 2085 ---- ---- .50A .50A .50 -.20 .70 48 2090 ---- ---- .50A .50A .40 -.30 .70 43 2095 ---- ---- .40A .40A .40 -.20 .60 90 2100 .40 .40 .40 .40 .40 -.20 1 .60 165 1663 2105 ---- ---- .40A .40A .40 -.20 .60 2 2110 ---- ---- .40A .40A .40 -.20 .60 67 2115 ---- ---- .40A .40A .30 -.20 .50 21 2120 ---- ---- .40A .40A .30 -.20 3 .50 2 620 2125 ---- ---- .40A .40A .30 -.20 .50 76 2130 ---- ---- .40A .40A .30 -.20 .50 29 2135 ---- ---- ---- ---- .30 -.10 .40 16 2140 ---- ---- .30A .30A .30 -.10 .40 36 2145 ---- ---- .30A .30A .30 -.10 .40 4 2150 ---- ---- .30A .30A .30 -.10 .40 540 2155 ---- ---- .30A .30A .20 -.20 .40 12 2160 ---- ---- .30A .30A .20 -.20 .40 1 2165 ---- ---- .30A .30A .20 -.20 .40 42 2170 ---- ---- ---- ---- .20 -.10 .30 63 2175 ---- ---- ---- ---- .20 -.10 .30 141 2180 ---- ---- ---- ---- .20 -.10 .30 3 2185 .40 .40 .30A .30A .20 -.10 2 .30 24 2190 ---- ---- ---- ---- .20 -.10 .30 85 2195 ---- ---- ---- ---- .20 -.10 .30 4 2200 ---- ---- ---- ---- .20 -.10 .30 1244 2205 ---- ---- ---- ---- .20 -.10 .30 97 2210 ---- ---- ---- ---- .20 -.10 .30 36 2215 ---- ---- ---- ---- .20 -.10 .30 25 2220 ---- ---- ---- ---- .20 -.10 .30 586 2225 ---- ---- .20A .20A .20 -.10 .30 51 2230 ---- ---- ---- ---- .20 UNCH .20 36 2235 ---- ---- ---- ---- .20 UNCH .20 3 4 2240 ---- ---- ---- ---- .20 UNCH .20 10 2245 ---- ---- ---- ---- .20 UNCH .20 10 75 2250 ---- ---- ---- ---- .20 UNCH .20 6 637 2255 ---- ---- ---- ---- .20 UNCH .20 99 2260 ---- ---- ---- ---- .20 UNCH .20 39 2265 ---- ---- ---- ---- .20 UNCH .20 3 2270 ---- ---- ---- ---- .20 UNCH .20 15 2275 ---- ---- ---- ---- .20 UNCH .20 61 2280 ---- ---- ---- ---- .20 UNCH .20 107 2290 ---- ---- ---- ---- .20 UNCH .20 79 2300 ---- ---- ---- ---- .20 UNCH .20 7379 2310 ---- ---- ---- ---- .20 UNCH .20 116 2320 ---- ---- ---- ---- .10 -.10 .20 21 2325 ---- ---- ---- ---- .10 -.10 .20 264 2330 ---- ---- ---- ---- .10 -.10 .20 100 2340 ---- ---- ---- ---- .10 -.10 .20 191 2350 ---- ---- ---- ---- .10 -.10 .20 16 2360 ---- ---- ---- ---- .10 -.10 .20 114 2375 ---- ---- ---- ---- .10 -.10 .20 405 2400 ---- ---- ---- ---- .10 UNCH .10 1458 2425 ---- ---- ---- ---- .10 UNCH .10 59 2450 ---- ---- ---- ---- .10 UNCH .10 100 2475 ---- ---- ---- ---- .10 UNCH .10 68 2500 ---- ---- ---- ---- .10 UNCH .10 923 2525 ---- ---- ---- ---- .10 UNCH .10 186 2550 ---- ---- ---- ---- .10 UNCH .10 769 2650 ---- ---- ---- ---- .10 UNCH .10 10 778 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1033 900 ---- 928.10B 893.70A 893.70A 895.30 -30.10 925.40 950 ---- 878.10B 843.80A 843.80A 845.30 -30.10 875.40 975 ---- 852.80B 818.80A 818.80A 820.30 -30.10 850.40 OG MAR23 Gold Option CALL 1000 ---- 843.60B 809.20A 809.20A 810.80 -30.10 840.90 1025 ---- 818.40B 784.20A 784.20A 785.80 -30.10 815.90 1050 ---- 793.70B 759.50A 759.50A 760.80 -30.10 790.90 1075 ---- 768.40B 734.50A 734.50A 735.80 -30.10 765.90 1100 ---- 743.70B 709.40A 709.40A 710.80 -30.10 740.90 1125 ---- 718.70B 684.40A 684.40A 685.80 -30.10 715.90 1150 ---- 693.70B 659.40A 659.40A 660.80 -30.10 690.90 1175 ---- 668.70B 634.40A 634.40A 635.80 -30.10 665.90 1200 ---- 643.70B 609.30A 609.30A 610.80 -30.10 640.90 1225 ---- 618.70B 584.40A 584.40A 585.80 -30.10 615.90 1250 ---- 593.80B 559.20A 559.20A 560.80 -30.10 590.90 1275 ---- 568.70B 534.20A 534.20A 535.80 -30.10 565.90 1300 ---- 543.50B 509.10A 509.10A 510.80 -30.10 540.90 1325 ---- 518.70B 484.10A 484.10A 485.80 -30.10 515.90 1350 ---- 493.70B 459.30A 459.30A 460.80 -30.10 490.90 3 1360 ---- 483.50B 449.40A 449.40A 450.80 -30.10 480.90 1370 ---- 473.70B 439.40A 439.40A 440.80 -30.10 470.90 1375 ---- 468.70B 434.40A 434.40A 435.80 -30.10 465.90 1380 ---- 463.70B 429.40A 429.40A 430.80 -30.10 460.90 1390 ---- 453.70B 419.40A 419.40A 420.80 -30.10 450.90 1400 ---- 443.80B 409.30A 409.30A 410.80 -30.10 440.90 1410 ---- 433.70B 399.40A 399.40A 400.80 -30.10 430.90 1420 ---- 423.80B 389.40A 389.40A 390.80 -30.10 420.90 1425 ---- 418.70B 384.40A 384.40A 385.80 -30.10 415.90 1430 ---- 413.80B 379.30A 379.30A 380.80 -30.10 410.90 1440 ---- 403.70B 369.30A 369.30A 370.80 -30.10 400.90 1450 ---- 393.80B 359.30A 359.30A 360.80 -30.10 390.90 1460 ---- 383.70B 349.30A 349.30A 350.80 -30.10 380.90 1465 ---- 378.80B 344.30A 344.30A 345.80 -30.10 375.90 1470 ---- 373.80B 339.30A 339.30A 340.80 -30.10 370.90 1475 ---- 368.80B 333.60A 333.60A 335.80 -30.10 365.90 1480 ---- 363.80B 329.30A 329.30A 330.80 -30.10 360.90 1485 ---- 358.80B 324.30A 324.30A 325.80 -30.10 355.90 1490 ---- 353.80B 319.30A 319.30A 320.80 -30.10 350.90 1495 ---- 348.80B 314.30A 314.30A 315.80 -30.10 345.90 1500 ---- 343.80B 308.70A 308.70A 310.80 -30.10 340.90 2 1505 ---- 338.70B 304.00A 304.00A 305.90 -30.00 335.90 1510 ---- 333.70B 299.10A 299.10A 300.90 -30.00 330.90 3 1515 ---- 328.70B 294.10A 294.10A 295.90 -30.00 325.90 2 1520 ---- 323.70B 289.10A 289.10A 291.00 -29.90 320.90 1 1525 ---- 319.00B 283.90A 283.90A 286.00 -29.90 315.90 5 1530 ---- 313.90B 279.20A 279.20A 281.00 -29.90 310.90 3 1535 ---- 308.90B 274.20A 274.20A 276.10 -29.80 305.90 1 1540 ---- 303.90B 269.40A 269.40A 271.20 -29.80 301.00 1545 ---- 299.00B 264.70A 264.70A 266.20 -29.80 296.00 1 1550 ---- 294.20B 259.20A 259.20A 261.30 -29.70 291.00 7 1555 ---- 289.10B 254.60A 254.60A 256.40 -29.70 286.10 1560 ---- 284.10B 249.60A 249.60A 251.40 -29.70 281.10 1565 ---- 279.20B 244.70A 244.70A 246.50 -29.70 276.20 1570 ---- 274.20B 239.80A 239.80A 241.60 -29.60 271.20 1575 ---- 269.40B 234.80A 234.80A 236.70 -29.60 266.30 2 1580 ---- 264.30B 230.10A 230.10A 231.90 -29.40 261.30 1585 ---- 259.40B 225.20A 225.20A 227.00 -29.40 256.40 1590 ---- 254.50B 220.70A 220.70A 222.10 -29.40 251.50 1595 ---- 249.60B 215.50A 215.50A 217.30 -29.30 246.60 1 1600 ---- 244.80B 210.40A 210.40A 212.40 -29.30 241.70 8 1605 ---- 239.80B 206.20A 206.20A 207.60 -29.20 236.80 9 1610 ---- 234.90B 201.00A 201.00A 202.80 -29.10 231.90 4 1615 ---- 230.00B 196.20A 196.20A 198.00 -29.10 227.10 2 1620 ---- 225.10B 191.50A 191.50A 193.20 -29.00 222.20 1 1625 ---- 220.30B 186.40A 186.40A 188.50 -28.90 217.40 6 1630 ---- 215.40B 182.00A 182.00A 183.70 -28.90 212.60 3 1635 ---- 210.60B 177.20A 177.20A 179.00 -28.70 207.70 1 1640 ---- 205.80B 172.50A 172.50A 174.30 -28.60 202.90 4 1645 ---- 201.00B 168.20A 168.20A 169.60 -28.50 198.10 12 1650 171.70 196.20B 162.90A 172.20B 164.90 -28.40 1 193.30 110 1655 ---- 191.40B 158.50A 158.50A 160.20 -28.30 188.50 26 1660 ---- 186.70B 153.90A 153.90A 155.60 -28.10 183.70 10 1665 ---- 181.90B 149.10A 149.10A 151.00 -28.00 179.00 9 1670 ---- 177.20B 144.60A 144.60A 146.50 -27.80 174.30 14 1675 ---- 172.50B 140.10A 140.10A 142.00 -27.60 169.60 97 1680 ---- 167.80B 135.60A 135.60A 137.50 -27.40 164.90 243 1685 ---- 163.10B 131.20A 131.20A 133.10 -27.20 160.30 84 1690 ---- 158.50B 126.80A 126.80A 128.70 -27.00 155.70 1 262 1695 ---- 153.90B 122.50A 122.50A 124.40 -26.70 151.10 9 1700 ---- 149.40B 118.20A 118.20A 120.10 -26.40 146.50 421 1705 ---- 144.80B 114.00A 114.00A 115.80 -26.30 142.10 12 1710 138.40 140.30B 109.80A 140.10B 111.70 -25.90 1 137.60 62 1715 134.20 135.90B 105.70A 135.60B 107.50 -25.70 1 133.20 4 1720 ---- 131.50B 101.70A 101.70A 103.50 -25.30 128.80 15 1725 125.20 127.10B 97.80A 126.80B 99.50 -24.90 2 124.40 11 308 1730 ---- 122.80B 93.90A 93.90A 95.60 -24.50 120.10 17 1735 ---- 118.50B 90.00A 90.00A 91.70 -24.20 115.90 31 1740 ---- 114.30B 86.30A 86.30A 87.90 -23.80 111.70 16 1745 ---- 110.20B 82.60A 82.60A 84.20 -23.40 107.60 271 1750 101.60 106.10B 79.00A 79.00A 80.60 -22.90 2 103.50 506 1755 ---- 102.00B 75.60A 75.60A 77.10 -22.40 99.50 31 1760 ---- 98.00B 72.10A 72.10A 73.60 -22.00 10 95.60 157 1765 79.80 94.10B 68.80A 68.80A 70.30 -21.40 2 91.70 410 1770 ---- 90.30B 65.60A 65.60A 67.00 -21.00 88.00 243 1775 64.50 86.50B 62.50A 62.50A 63.90 -20.40 3 84.30 1060 1469 1780 ---- 82.80B 59.50A 59.50A 60.80 -19.90 10 80.70 158 1785 ---- 79.30B 56.60A 56.60A 57.80 -19.40 77.20 1501 1790 ---- 75.80B 53.80A 53.80A 55.00 -18.80 73.80 31 1795 ---- 72.40B 51.10A 51.10A 52.20 -18.30 70.50 41 1800 65.10 69.10B 48.40A 48.50A 49.60 -17.60 30 67.20 2 3345 1805 ---- 65.90B 45.90A 45.90A 47.00 -17.10 64.10 52 1810 45.30 63.00B 43.50A 47.50B 44.50 -16.60 28 61.10 286 1815 ---- 60.00B 41.20A 41.20A 42.20 -16.00 58.20 610 1820 47.10 57.10B 39.10A 44.20B 39.90 -15.50 20 55.40 4 265 1825 38.50 54.30B 37.00A 40.40B 37.80 -14.90 37 52.70 2 600 1830 50.70 51.70B 35.00A 38.20B 35.70 -14.30 3 50.00 3 110 1835 ---- 49.10B 33.10A 33.10A 33.80 -13.70 1 47.50 19 1840 37.80 46.60B 31.20A 34.10B 31.90 -13.20 23 45.10 351 1845 41.60 44.30B 29.50A 44.30B 30.20 -12.60 12 42.80 31 67 1850 40.40 42.00B 27.90A 27.90A 28.50 -12.10 29 40.60 12 2281 1855 32.20 39.80B 26.30A 26.30A 26.90 -11.60 31 38.50 119 1860 30.40 37.70B 24.80A 24.80A 25.40 -11.10 52 36.50 276 1865 24.40 35.70B 23.50A 23.50A 24.00 -10.60 2 34.60 1 155 1870 25.00 33.80B 22.10A 22.10A 22.60 -10.10 39 32.70 10 71 1875 31.20 32.00B 20.90A 20.90A 21.30 -9.70 37 31.00 2 2673 1880 ---- 30.30B 19.70A 19.70A 20.10 -9.30 29.40 2 174 1885 27.90 28.60B 18.60A 18.60A 19.00 -8.80 6 27.80 8 65 1890 ---- 27.10B 17.60A 17.60A 17.90 -8.40 26.30 32 1895 24.70 25.70B 16.60A 16.60A 16.90 -8.00 1 24.90 2 110 1900 23.30 24.30B 15.70A 16.60A 16.00 -7.60 17 23.60 459 5238 1905 17.00 23.00B 14.80A 14.80A 15.10 -7.20 20 22.30 98 1910 ---- 21.70B 14.00A 14.00A 14.20 -6.90 11 21.10 366 1915 ---- 20.50B 13.20A 13.20A 13.50 -6.50 20.00 2 36 1920 ---- 19.40B 12.50A 12.50A 12.70 -6.20 18.90 4 185 1925 13.40 18.30B 11.80 12.80B 12.00 -5.90 8 17.90 6 1348 1930 ---- 17.40B 11.20A 11.20A 11.30 -5.60 35 16.90 60 1935 12.70 16.40B 10.60A 12.90B 10.70 -5.30 1 16.00 7 41 1940 10.00 15.50B 10.00 10.80B 10.10 -5.10 6 15.20 2 85 1945 11.40 14.60B 9.50A 9.50A 9.60 -4.80 1 14.40 9 44 1950 ---- 13.90B 9.00A 9.00A 9.10 -4.50 20 13.60 139 3126 1955 ---- 13.20B 8.40A 8.40A 8.60 -4.30 12.90 21 1960 9.20 12.50B 8.00A 8.60B 8.20 -4.00 8 12.20 2 167 1965 ---- 11.80B 7.60A 7.60A 7.70 -3.90 11.60 78 1970 8.20 11.20B 7.20A 7.20A 7.30 -3.70 17 11.00 146 1975 10.10 10.60B 6.80A 7.90B 7.00 -3.40 10 10.40 8 207 1980 ---- 10.10B 6.50A 6.50A 6.60 -3.30 9.90 1 91 1985 7.00 9.50B 6.20A 6.20A 6.20 -3.20 2 9.40 22 1990 ---- 9.00B 5.90A 5.90A 5.90 -3.00 8.90 53 1995 ---- 8.50B 5.60A 5.60A 5.60 -2.80 8.40 73 2000 8.00 8.10B 5.30A 5.30A 5.30 -2.70 10 8.00 332 5804 2005 5.50 7.70B 5.00A 5.00A 5.00 -2.60 36 7.60 2 34 2010 5.20 7.30B 4.80A 4.80A 4.80 -2.40 1 7.20 70 2015 ---- 6.90B 4.60A 4.60A 4.50 -2.30 6.80 16 2020 ---- 6.60B 4.30A 4.30A 4.30 -2.20 6.50 4 75 2025 ---- 6.30B 4.10A 4.10A 4.10 -2.10 6.20 3 129 2030 4.50 4.50 3.90A 3.90A 3.90 -2.00 29 5.90 94 4247 2035 ---- ---- 3.70A 3.70A 3.70 -1.90 35 5.60 1 49 2040 5.40 5.40 3.60A 3.60A 3.50 -1.90 5 5.40 10 76 2045 ---- ---- 3.40A 3.40A 3.40 -1.70 5.10 3 151 2050 4.70 4.70 3.20A 3.20A 3.20 -1.70 55 4.90 64 1386 2055 ---- ---- 3.10A 3.10A 3.10 -1.60 4.70 20 2060 ---- ---- 3.00A 3.00A 2.90 -1.60 4.50 2 52 2065 ---- ---- 2.80A 2.80A 2.80 -1.50 4.30 27 2070 ---- ---- 2.70A 2.70A 2.70 -1.40 1 4.10 84 2075 ---- ---- 2.60A 2.60A 2.60 -1.30 1 3.90 5839 2080 ---- ---- 2.50A 2.50A 2.50 -1.20 2 3.70 45 126 2085 ---- ---- 2.40A 2.40A 2.40 -1.10 1 3.50 10 2090 3.20 3.20 2.30A 2.30A 2.30 -1.10 9 3.40 55 2095 ---- ---- 2.20A 2.20A 2.20 -1.00 3.20 24 2100 3.00 3.00 2.10A 2.10A 2.10 -1.00 12 3.10 6 3132 2105 ---- ---- 2.00A 2.00A 2.00 -1.00 3.00 18 2110 ---- ---- 1.90A 1.90A 1.90 -1.00 2.90 2 25 2115 ---- ---- 1.90A 1.90A 1.80 -.90 2.70 16 2120 ---- ---- 1.80A 1.80A 1.80 -.80 2 2.60 32 2125 ---- ---- 1.70A 1.70A 1.70 -.80 2.50 1 52 2130 ---- ---- 1.70A 1.70A 1.60 -.80 2.40 34 2135 2.20 2.20 1.60A 1.60A 1.60 -.70 2 2.30 16 2140 ---- ---- 1.50A 1.50A 1.50 -.80 2.30 7 67 2145 ---- ---- 1.50A 1.50A 1.40 -.80 2.20 10 2150 ---- ---- 1.40A 1.40A 1.40 -.70 2.10 5 1550 2155 ---- ---- 1.40A 1.40A 1.30 -.70 2.00 1 2160 ---- ---- 1.30A 1.30A 1.30 -.60 1.90 36 2165 ---- ---- 1.30A 1.30A 1.20 -.70 1.90 12 2170 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 10 2175 ---- ---- 1.20A 1.20A 1.10 -.60 1.70 42 2180 ---- ---- 1.20A 1.20A 1.10 -.60 1 1.70 34 2185 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 27 2190 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 83 2195 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 5 2200 ---- ---- 1.00A 1.00A .90 -.50 1.40 2 6202 2205 ---- ---- 1.00A 1.00A .90 -.50 1.40 2210 ---- ---- 1.00A 1.00A .90 -.40 1.30 4 2215 ---- ---- .90A .90A .80 -.50 1.30 1 2220 ---- ---- .90A .90A .80 -.40 1.20 7 2225 ---- ---- .90A .90A .80 -.40 1.20 60 2230 1.10 1.10 .80A .80A .80 -.30 1 1.10 21 2235 ---- ---- .80A .80A .70 -.40 1.10 1 2240 ---- ---- .80A .80A .70 -.40 1.10 2 4 2245 ---- ---- .80A .80A .70 -.30 1.00 5 2250 ---- ---- .70A .70A .70 -.30 1.00 2609 2255 ---- ---- .70A .70A .60 -.40 1.00 2260 ---- ---- .70A .70A .60 -.30 .90 2 20 2265 ---- ---- .70A .70A .60 -.30 .90 6 2270 ---- ---- .60A .60A .60 -.30 .90 3 2275 ---- ---- .60A .60A .60 -.20 .80 31 2280 ---- ---- .60A .60A .50 -.30 .80 1 10 2290 ---- ---- .60A .60A .50 -.30 .80 11 2300 ---- ---- .60A .60A .50 -.20 .70 3 1747 2305 ---- ---- .50A .50A .50 -.20 .70 2 2310 ---- ---- .50A .50A .50 -.20 .70 24 2320 ---- ---- .50A .50A .40 -.30 .70 50 2325 ---- ---- .50A .50A .40 -.30 .70 99 2330 ---- ---- .50A .50A .40 -.20 .60 2 25 2340 ---- ---- .50A .50A .40 -.20 .60 2 8 2350 ---- ---- .50A .50A .40 -.20 .60 26 2360 ---- ---- .40A .40A .40 -.20 .60 46 2370 ---- ---- .40A .40A .30 -.30 .60 1 2375 ---- ---- .40A .40A .30 -.20 .50 255 2400 .40 .40 .30 .30 .30 -.20 120 .50 881 2425 ---- ---- .40A .40A .30 -.20 .50 173 2450 .30 .30 .30 .30 .30 -.10 14 .40 65 2475 .30 .30 .30 .30 .20 -.20 14 .40 95 2500 ---- ---- ---- ---- .20 -.20 .40 612 2525 ---- ---- ---- ---- .20 -.10 .30 127 2550 .20 .20 .20 .20 .20 -.10 45 .30 453 2600 ---- ---- ---- ---- .20 UNCH .20 157 2650 ---- ---- ---- ---- .20 UNCH .20 201 2700 ---- ---- ---- ---- .20 UNCH .20 1224 2750 ---- ---- ---- ---- .20 +.10 .10 456 2800 ---- ---- ---- ---- .10 UNCH .10 194 2850 ---- ---- ---- ---- .10 UNCH .10 182 2900 ---- ---- ---- ---- .10 UNCH .10 251 2950 ---- ---- ---- ---- .10 UNCH .10 426 3000 ---- ---- ---- ---- .10 UNCH .10 864 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 844.20B 809.10A 809.10A 810.80 -30.10 840.90 1025 ---- 819.20B 784.20A 784.20A 785.80 -30.10 815.90 1050 ---- 794.20B 759.10A 759.10A 760.80 -30.10 790.90 1075 ---- 769.20B 734.10A 734.10A 735.80 -30.10 765.90 1100 ---- 744.20B 709.20A 709.20A 710.80 -30.10 740.90 1125 ---- 719.20B 684.30A 684.30A 685.80 -30.10 715.90 1150 ---- 694.20B 659.00A 659.00A 660.80 -30.10 690.90 1175 ---- 669.20B 634.00A 634.00A 635.80 -30.10 665.90 1200 ---- 644.20B 609.20A 609.20A 610.80 -30.10 640.90 1225 ---- 619.20B 584.20A 584.20A 585.80 -30.10 615.90 1250 ---- 594.20B 558.90A 558.90A 560.80 -30.10 590.90 1 1275 ---- 569.20B 534.40A 534.40A 535.80 -30.10 565.90 1300 ---- 544.20B 509.20A 509.20A 510.80 -30.10 540.90 23 1325 ---- 519.20B 484.30A 484.30A 485.80 -30.10 515.90 1350 ---- 494.20B 459.50A 459.50A 460.80 -30.10 490.90 1360 ---- 483.50B 449.00A 449.00A 450.80 -30.10 480.90 1370 ---- 473.50B 439.00A 439.00A 440.80 -30.10 470.90 1375 ---- 469.20B 434.30A 434.30A 435.80 -30.10 465.90 1380 ---- 463.50B 429.50A 429.50A 430.80 -30.10 460.90 1390 ---- 453.50B 419.30A 419.30A 420.80 -30.10 450.90 1400 ---- 444.20B 409.30A 409.30A 410.80 -30.10 440.90 26 1410 ---- 433.50B 399.30A 399.30A 400.80 -30.10 430.90 1420 ---- 423.50B 389.10A 389.10A 390.80 -30.10 420.90 1425 ---- 419.20B 383.60A 383.60A 385.80 -30.10 415.90 1430 ---- 413.60B 379.40A 379.40A 380.80 -30.10 410.90 1440 ---- 403.60B 369.40A 369.40A 370.80 -30.10 400.90 1450 ---- 394.20B 358.80A 358.80A 360.80 -30.10 390.90 39 1460 ---- 383.40B 349.40A 349.40A 350.90 -30.00 380.90 1465 ---- 378.40B 344.50A 344.50A 345.90 -30.00 375.90 1470 ---- 373.70B 339.70A 339.70A 341.00 -29.90 370.90 1475 ---- 369.20B 333.90A 333.90A 336.00 -29.90 365.90 1480 ---- 363.70B 329.60A 329.60A 331.00 -29.90 360.90 1485 ---- 358.50B 324.40A 324.40A 326.10 -29.90 356.00 1490 ---- 353.80B 319.70A 319.70A 321.10 -29.90 351.00 1495 ---- 348.70B 314.50A 314.50A 316.20 -29.80 346.00 1500 ---- 344.40B 309.30A 309.30A 311.30 -29.80 341.10 15 1505 ---- 339.00B 304.90A 304.90A 306.30 -29.80 336.10 1510 ---- 334.00B 300.10A 300.10A 301.40 -29.80 331.20 1 1515 ---- 329.10B 295.20A 295.20A 296.50 -29.70 326.20 1 1520 ---- 324.10B 290.30A 290.30A 291.60 -29.70 5 321.30 1525 ---- 319.60B 284.80A 284.80A 286.70 -29.60 316.30 3 1530 ---- 314.40B 280.50A 280.50A 281.80 -29.60 311.40 1535 ---- 309.20B 275.70A 275.70A 277.00 -29.50 306.50 1540 ---- 304.40B 270.50A 270.50A 272.10 -29.50 301.60 1545 ---- 299.50B 266.00A 266.00A 267.30 -29.40 296.70 1550 ---- 295.10B 260.70A 260.70A 262.50 -29.30 291.80 2 4 1555 ---- 289.60B 256.40A 256.40A 257.70 -29.20 286.90 1560 ---- 285.00B 251.70A 251.70A 252.80 -29.20 282.00 1565 ---- 280.10B 246.90A 246.90A 248.10 -29.10 277.20 1570 ---- 275.20B 242.00A 242.00A 243.30 -29.00 272.30 1575 ---- 270.70B 236.60A 236.60A 238.50 -29.00 267.50 2 1580 ---- 265.30B 232.40A 232.40A 233.70 -28.90 262.60 1585 ---- 260.70B 227.40A 227.40A 228.90 -28.90 257.80 2 1590 ---- 256.20B 222.70A 222.70A 224.20 -28.80 253.00 1595 ---- 251.10B 218.20A 218.20A 219.50 -28.70 248.20 7 1600 ---- 246.60B 212.90A 212.90A 214.80 -28.60 243.40 75 1605 ---- 241.80B 208.60A 208.60A 210.20 -28.50 238.70 3 1610 ---- 237.10B 204.30A 204.30A 205.50 -28.40 233.90 7 1615 ---- 232.30B 199.40A 199.40A 200.90 -28.30 229.20 8 1620 ---- 227.60B 194.90A 194.90A 196.30 -28.10 224.40 12 1625 ---- 222.90B 189.90A 189.90A 191.70 -28.00 219.70 17 1630 ---- 218.20B 185.30A 185.30A 187.20 -27.90 215.10 6 1635 189.30 213.50B 180.80A 189.70B 182.70 -27.70 1 210.40 11 1640 183.10 208.90B 176.30A 184.50B 178.20 -27.50 1 205.70 13 1645 ---- 204.20B 171.90A 171.90A 173.70 -27.40 201.10 14 1650 ---- 199.60B 167.40A 167.40A 169.30 -27.20 196.50 249 1655 186.30 195.00B 163.10A 163.10A 164.90 -27.00 2 191.90 21 1660 189.20 190.50B 158.70A 180.80B 160.50 -26.90 4 187.40 7 28 1665 183.80 185.90B 154.50A 185.10B 156.20 -26.70 2 182.90 5 23 1670 180.10 181.40B 150.20A 180.60B 151.90 -26.50 2 178.40 3 63 1675 ---- 176.90B 146.00A 146.00A 147.60 -26.30 173.90 4 28 1680 ---- 172.50B 141.80A 141.80A 143.40 -26.10 169.50 2 8 1685 ---- 168.10B 137.60A 137.60A 139.30 -25.80 165.10 1 13 1690 ---- 163.70B 133.60A 133.60A 135.20 -25.60 160.80 1 13 1695 ---- 159.30B 129.50A 129.50A 131.10 -25.40 156.50 1 4 1700 ---- 155.00B 125.60A 125.60A 127.20 -25.00 152.20 762 1705 ---- 150.80B 121.70A 121.70A 123.20 -24.80 148.00 225 1710 ---- 146.60B 117.80A 117.80A 119.40 -24.40 143.80 1715 ---- 142.40B 114.00A 114.00A 115.50 -24.20 139.70 251 1720 ---- 138.30B 110.30A 110.30A 111.80 -23.80 135.60 1 102 1725 ---- 134.20B 106.60A 106.60A 108.10 -23.40 206 131.50 321 1730 ---- 130.20B 103.00A 103.00A 104.50 -23.00 127.50 3 1735 ---- 126.20B 99.50A 99.50A 101.00 -22.60 123.60 1 1740 ---- 122.30B 96.10A 96.10A 97.50 -22.20 119.70 151 1745 ---- 118.50B 92.70A 92.70A 94.10 -21.80 115.90 143 1750 ---- 114.70B 89.40A 89.40A 90.80 -21.40 112.20 938 1755 ---- 110.90B 86.20A 86.20A 87.50 -21.00 108.50 1760 ---- 107.20B 83.10A 83.10A 84.30 -20.60 104.90 52 1765 ---- 103.60B 80.00A 80.00A 81.20 -20.10 101.30 1770 85.50 100.10B 77.00A 87.30B 78.20 -19.70 1 97.90 110 1775 ---- 96.70B 74.10A 74.10A 75.20 -19.30 94.50 1 106 1780 ---- 93.30B 71.30A 71.30A 72.30 -18.80 91.10 4 1785 ---- 90.10B 68.50A 68.50A 69.50 -18.40 87.90 1 1790 ---- 86.90B 65.90A 65.90A 66.80 -17.90 84.70 154 1795 ---- 83.70B 63.30A 63.30A 64.20 -17.40 81.60 166 1800 63.60 80.70B 60.80A 63.80 61.60 -17.00 2 78.60 50 1305 1805 ---- 77.70B 58.30A 58.30A 59.10 -16.60 75.70 26 1810 67.30 74.80B 56.00 59.60B 56.70 -16.20 2 72.90 279 1815 ---- 72.00B 53.70A 53.70A 54.40 -15.70 70.10 1 82 1820 ---- 69.20B 51.50A 51.50A 52.20 -15.30 67.50 136 1825 53.00 66.60B 49.40A 52.70B 50.10 -14.80 247 64.90 386 1830 ---- 64.00B 47.40A 47.40A 48.00 -14.40 62.40 169 1835 ---- 61.50B 45.40A 45.40A 46.00 -14.00 60.00 45 1840 57.30 59.10B 43.60A 43.60A 44.10 -13.50 5 57.60 1 127 1845 ---- 56.80B 41.80A 41.80A 42.30 -13.10 10 55.40 151 1850 ---- 54.50B 40.00A 40.00A 40.50 -12.70 1 53.20 1 1870 1855 ---- 52.30B 38.30A 38.30A 38.80 -12.30 38 51.10 233 1860 50.10 50.30B 36.80A 36.80A 37.20 -11.80 1 49.00 46 1865 ---- 48.30B 35.20A 35.20A 35.60 -11.50 47.10 1 1870 46.40 46.40 33.70A 33.70A 34.20 -11.00 7 45.20 1 1875 44.80 44.80 32.30A 43.90B 32.70 -10.70 4 43.40 2 509 1880 ---- 42.70B 31.00A 31.00A 31.40 -10.20 41.60 55 115 1885 ---- 41.00B 29.70A 29.70A 30.10 -9.80 39.90 37 76 1890 ---- 39.30B 28.40A 28.40A 28.80 -9.50 38.30 521 1895 ---- 37.80B 27.20A 27.20A 27.60 -9.20 36.80 73 1900 ---- 36.20B 26.00A 26.00A 26.40 -8.90 2 35.30 59 6580 1905 ---- 34.70B 25.00A 25.00A 25.30 -8.60 33.90 1 7 1910 ---- 33.30B 24.00A 24.00A 24.30 -8.20 32.50 14 1915 ---- 32.00B 23.00A 23.00A 23.30 -7.90 31.20 1 1 1920 ---- 30.70B 22.00A 22.00A 22.30 -7.70 30.00 10 1925 28.20 29.50B 21.10A 29.00B 21.40 -7.40 6 28.80 685 1930 ---- 28.30B 20.30A 20.30A 20.50 -7.10 27.60 100 1935 ---- 27.10B 19.30A 19.30A 19.70 -6.80 26.50 2 82 1940 ---- 26.10B 18.60A 18.60A 18.90 -6.60 25.50 55 1945 ---- 25.00B 17.80A 17.80A 18.10 -6.40 24.50 18 1950 21.60 24.00B 17.10A 17.10A 17.40 -6.10 306 23.50 28 2013 1955 ---- 23.00B 16.40A 16.40A 16.70 -5.80 22.50 5 1960 17.00 22.10B 15.80A 15.80A 16.00 -5.70 1 21.70 2 27 1965 ---- 21.20B 15.10A 15.10A 15.30 -5.50 2 20.80 20 1970 ---- 20.40B 14.50A 14.50A 14.70 -5.30 20.00 1000 685 1975 ---- 19.60B 13.90A 13.90A 14.20 -5.00 40 19.20 773 1980 13.50 18.80B 13.40A 14.10B 13.60 -4.80 51 18.40 1 343 1985 ---- 18.00B 12.90A 12.90A 13.10 -4.60 17.70 24 1990 ---- 17.30B 12.40A 12.40A 12.60 -4.40 50 17.00 3 1995 ---- 16.70B 11.90A 11.90A 12.10 -4.30 16.40 24 2000 12.70 16.00B 11.50A 11.50A 11.60 -4.20 53 15.80 57 2544 2005 15.10 15.40B 11.00A 15.20B 11.20 -4.00 7 15.20 2010 ---- 14.80B 10.60A 10.60A 10.70 -3.90 22 14.60 21 120 2015 ---- 14.30B 10.20A 10.20A 10.30 -3.80 14.10 13 2020 10.70 13.70B 9.80A 10.90B 9.90 -3.60 1 13.50 85 2025 ---- 13.20B 9.50A 13.20B 9.60 -3.40 13.00 318 2030 ---- 12.70B 9.10A 9.10A 9.20 -3.40 2 12.60 8 2035 ---- 12.30B 8.80A 8.80A 8.90 -3.20 12.10 2040 ---- 11.80B 8.50A 8.50A 8.50 -3.20 11.70 190 2045 ---- 11.40B 8.20A 11.40B 8.20 -3.00 11.20 8 2050 ---- 10.90B 7.90A 10.90B 7.90 -2.90 1 10.80 864 2055 ---- 10.60B 7.60A 10.60B 7.60 -2.80 10.40 7 2060 7.60 10.20B 7.30A 7.30A 7.40 -2.70 4 10.10 2 38 2065 ---- 9.80B 7.10A 9.80B 7.10 -2.60 9.70 2 6 2070 7.70 7.70 6.80A 6.80A 6.90 -2.50 40 9.40 3 96 2075 ---- 9.10B 6.60A 9.10B 6.60 -2.40 9.00 120 2080 ---- 8.80B 6.40A 8.80B 6.40 -2.30 1 8.70 24 2085 ---- 8.50B 6.20A 8.50B 6.20 -2.20 8.40 1 2090 6.20 8.20B 6.00A 6.00A 6.00 -2.10 1 8.10 108 2095 ---- 7.90B 5.80A 7.90B 5.80 -2.00 7.80 9 2100 6.70 6.70 5.60A 5.60A 5.60 -2.00 3 7.60 1511 2105 ---- ---- 5.40A 5.40A 5.40 -1.90 7.30 38 2110 ---- 7.10B 5.20A 7.10B 5.20 -1.80 7.00 63 2115 ---- ---- 5.00A 5.00A 5.00 -1.80 6.80 1 2120 ---- ---- 4.90A 4.90A 4.90 -1.70 1 6.60 2 70 2125 ---- ---- 4.70A 4.70A 4.70 -1.70 6.40 3 50 2130 ---- 6.20B 4.60A 6.20B 4.50 -1.60 6.10 93 2135 ---- ---- 4.40A 4.40A 4.40 -1.50 5.90 1 2140 4.70 5.80B 4.30A 4.30A 4.20 -1.50 1 5.70 1 48 2145 ---- ---- 4.20A 4.20A 4.10 -1.50 5.60 2150 ---- ---- 4.00A 4.00A 3.90 -1.50 1 5.40 1 140 2155 ---- ---- 3.90A 3.90A 3.80 -1.40 5.20 1 2160 ---- ---- 3.80A 3.80A 3.70 -1.30 5.00 74 2165 ---- ---- 3.60A 3.60A 3.50 -1.40 4.90 1 23 2170 ---- ---- 3.50A 3.50A 3.40 -1.30 1 4.70 1 29 2175 ---- ---- 3.40A 3.40A 3.30 -1.30 22 4.60 57 2180 ---- ---- 3.30A 3.30A 3.20 -1.20 4.40 18 2185 ---- ---- 3.20A 3.20A 3.10 -1.20 4.30 1 2190 ---- ---- 3.10A 3.10A 3.00 -1.20 1 4.20 66 2195 ---- ---- 3.00A 3.00A 2.90 -1.10 4.00 20 2200 ---- ---- 3.00A 3.00A 2.80 -1.10 2 3.90 1 1054 2205 ---- ---- 2.90A 2.90A 2.80 -1.00 3.80 15 2210 ---- ---- 2.80A 2.80A 2.70 -1.00 3.70 12 2215 ---- ---- 2.70A 2.70A 2.60 -1.00 3.60 2220 ---- ---- 2.60A 2.60A 2.50 -1.00 3.50 24 2225 ---- ---- 2.60A 2.60A 2.50 -.90 3.40 28 2230 ---- ---- 2.50A 2.50A 2.40 -.90 3.30 22 2235 ---- ---- 2.40A 2.40A 2.30 -.90 3.20 5 2240 ---- ---- 2.40A 2.40A 2.30 -.80 3.10 14 2245 ---- ---- 2.30A 2.30A 2.20 -.80 3.00 7 2250 ---- ---- 2.30A 2.30A 2.10 -.80 2.90 1 1707 2255 ---- ---- 2.20A 2.20A 2.10 -.70 2.80 2260 ---- ---- 2.10A 2.10A 2.00 -.70 2.70 15 2265 ---- ---- 2.10A 2.10A 2.00 -.70 2.70 2270 ---- ---- 2.00A 2.00A 1.90 -.70 5 2.60 3 3 2275 ---- ---- 2.00A 2.00A 1.80 -.70 2.50 119 2280 ---- ---- 1.90A 1.90A 1.80 -.60 2.40 130 2285 ---- ---- 1.90A 1.90A 1.70 -.70 1 2.40 6 2290 ---- ---- 1.80A 1.80A 1.70 -.60 2.30 2300 1.80 1.80 1.70A 1.70A 1.60 -.60 1 2.20 1 1239 2310 ---- ---- 1.70A 1.70A 1.50 -.60 2.10 5 2320 ---- ---- 1.60A 1.60A 1.40 -.60 2.00 53 2325 ---- ---- 1.60A 1.60A 1.40 -.50 1.90 49 2330 ---- ---- 1.50A 1.50A 1.40 -.50 1.90 4 2340 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 2350 1.70 1.70 1.40A 1.40A 1.30 -.40 9 1.70 545 2360 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 6 2370 ---- ---- 1.30A 1.30A 1.10 -.50 1.60 103 2375 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 71 2400 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 564 2425 ---- ---- 1.00A 1.00A .90 -.30 1.20 62 2450 ---- ---- .90A .90A .80 -.30 1.10 54 2475 ---- ---- .90A .90A .70 -.30 1.00 2500 ---- ---- .80A .80A .70 -.20 .90 768 2525 ---- ---- .70A .70A .60 -.20 .80 59 2550 .50 .50 .50 .50 .60 -.10 20 .70 89 2700 .30 .30 .30 .30 .40 -.10 40 .50 535 3000 ---- ---- ---- ---- .20 -.10 .30 295 OG MAY23 Gold Option CALL 1000 ---- 858.20B 825.70A 825.70A 826.40 -30.20 856.60 1025 ---- 833.10B 800.40A 800.40A 801.40 -30.20 831.60 1050 ---- 808.20B 775.30A 775.30A 776.40 -30.20 806.60 1075 ---- 783.20B 750.30A 750.30A 751.40 -30.20 781.60 1100 ---- 758.20B 725.60A 725.60A 726.40 -30.20 756.60 1125 ---- 733.20B 700.60A 700.60A 701.40 -30.20 731.60 1150 ---- 708.20B 675.20A 675.20A 676.40 -30.20 706.60 1175 ---- 683.40B 650.20A 650.20A 651.40 -30.20 681.60 1200 ---- 658.40B 625.50A 625.50A 626.40 -30.20 656.60 1225 ---- 633.40B 600.50A 600.50A 601.40 -30.20 631.60 1250 ---- 608.60B 575.20A 575.20A 576.40 -30.20 606.60 2 1275 ---- 583.70B 550.20A 550.20A 551.40 -30.20 581.60 1300 ---- 558.70B 525.40A 525.40A 526.40 -30.20 556.60 9 1325 ---- 533.70B 500.40A 500.40A 501.40 -30.20 531.60 1350 ---- 508.70B 475.20A 475.20A 476.40 -30.20 506.60 1375 ---- 483.70B 450.30A 450.30A 451.40 -30.20 481.60 1380 ---- 478.80B 445.10A 445.10A 446.40 -30.20 476.60 1390 ---- 468.70B 435.10A 435.10A 436.40 -30.20 466.60 1400 ---- 458.80B 424.20A 424.20A 426.40 -30.20 456.60 1410 ---- 448.80B 415.00A 415.00A 416.40 -30.20 446.60 1420 ---- 438.80B 405.30A 405.30A 406.40 -30.20 436.60 1425 ---- 433.80B 399.30A 399.30A 401.40 -30.20 431.60 1430 ---- 428.90B 395.30A 395.30A 396.40 -30.20 426.60 1440 ---- 418.90B 385.40A 385.40A 386.50 -30.10 416.60 1450 ---- 409.50B 374.60A 374.60A 376.50 -30.10 406.60 1460 ---- 398.80B 365.30A 365.30A 366.60 -30.00 396.60 1470 ---- 389.00B 355.40A 355.40A 356.70 -30.00 386.70 1475 ---- 384.70B 349.90A 349.90A 351.80 -29.90 381.70 3 1480 ---- 379.10B 345.80A 345.80A 346.90 -29.90 376.80 1485 ---- 374.00B 340.90A 340.90A 341.90 -29.90 371.80 1490 ---- 369.20B 336.00A 336.00A 337.00 -29.80 366.80 1495 ---- 364.20B 331.10A 331.10A 332.10 -29.80 361.90 1500 ---- 360.00B 325.40A 325.40A 327.20 -29.80 357.00 1 1505 ---- 354.30B 321.20A 321.20A 322.30 -29.70 352.00 1510 ---- 349.40B 316.10A 316.10A 317.50 -29.60 347.10 1515 ---- 344.60B 311.50A 311.50A 312.60 -29.60 342.20 1520 ---- 339.70B 306.40A 306.40A 307.70 -29.60 337.30 1525 ---- 335.50B 301.10A 301.10A 302.90 -29.50 332.40 1530 ---- 329.90B 297.10A 297.10A 298.10 -29.40 327.50 1535 ---- 325.10B 292.30A 292.30A 293.20 -29.50 322.70 1540 ---- 320.20B 287.50A 287.50A 288.40 -29.40 317.80 1545 ---- 315.50B 282.70A 282.70A 283.60 -29.30 312.90 1550 ---- 311.10B 277.10A 277.10A 278.80 -29.30 308.10 8 1555 ---- 305.80B 272.90A 272.90A 274.10 -29.10 303.20 1560 ---- 300.90B 268.30A 268.30A 269.30 -29.10 298.40 1565 ---- 296.30B 263.30A 263.30A 264.60 -29.00 293.60 1570 ---- 291.30B 258.60A 258.60A 259.80 -29.00 288.80 1575 ---- 286.90B 253.40A 253.40A 255.10 -28.90 284.00 10 1580 ---- 281.80B 249.20A 249.20A 250.40 -28.80 279.20 1 1585 ---- 276.90B 244.70A 244.70A 245.70 -28.80 274.50 1590 ---- 272.30B 239.90A 239.90A 241.10 -28.60 269.70 1595 ---- 267.70B 235.60A 235.60A 236.40 -28.60 265.00 1 1600 ---- 263.10B 230.10A 230.10A 231.80 -28.50 260.30 2 1605 ---- 258.20B 226.30A 226.30A 227.20 -28.30 255.50 1610 ---- 253.50B 221.30A 221.30A 222.60 -28.30 250.90 2 1615 ---- 248.80B 216.40A 216.40A 218.10 -28.10 246.20 1620 ---- 244.20B 212.00A 212.00A 213.60 -27.90 241.50 1625 ---- 239.60B 207.40A 207.40A 209.10 -27.80 236.90 1630 ---- 234.90B 202.90A 202.90A 204.60 -27.70 232.30 2 1635 ---- 230.40B 198.50A 198.50A 200.10 -27.60 227.70 1 1640 ---- 225.70B 194.10A 194.10A 195.70 -27.40 223.10 1645 ---- 221.20B 189.70A 189.70A 191.30 -27.30 218.60 1650 ---- 216.70B 185.40A 185.40A 187.00 -27.10 214.10 1655 ---- 212.20B 181.10A 181.10A 182.70 -26.90 209.60 1660 ---- 207.70B 176.80A 176.80A 178.40 -26.70 205.10 6 1665 ---- 203.10B 172.50A 172.50A 174.10 -26.50 200.60 6 1670 ---- 198.70B 168.30A 168.30A 169.90 -26.30 196.20 8 1675 ---- 194.30B 164.20A 164.20A 165.80 -26.00 191.80 5 1680 ---- 190.10B 160.00A 160.00A 161.60 -25.90 187.50 8 1685 ---- 185.80B 156.00A 156.00A 157.50 -25.70 183.20 3 1690 ---- 181.50B 152.00A 152.00A 153.50 -25.40 178.90 7 1695 ---- 177.20B 148.00A 148.00A 149.50 -25.10 174.60 1 8 1700 ---- 172.70B 144.00A 144.00A 145.60 -24.80 170.40 32 1705 ---- 168.80B 140.20A 140.20A 141.70 -24.60 166.30 6 1710 ---- 164.70B 136.30A 136.30A 137.80 -24.30 162.10 1 1715 ---- 160.50B 132.60A 132.60A 134.00 -24.10 158.10 1 1720 ---- 156.50B 128.80A 128.80A 130.30 -23.70 154.00 4 1725 ---- 152.40B 125.20A 125.20A 126.60 -23.40 150.00 1730 ---- 148.50B 121.60A 121.60A 122.90 -23.20 146.10 1735 ---- 144.50B 118.00A 118.00A 119.40 -22.80 142.20 1740 ---- 140.70B 114.60A 114.60A 115.80 -22.50 138.30 4 1745 ---- 136.90B 111.20A 111.20A 112.40 -22.20 134.60 1750 ---- 133.10B 107.80A 107.80A 109.00 -21.80 130.80 286 1755 ---- 129.40B 104.50A 104.50A 105.70 -21.50 127.20 1760 ---- 125.70B 101.30A 101.30A 102.40 -21.10 123.50 1765 ---- 122.10B 98.20A 98.20A 99.30 -20.70 120.00 10 1770 ---- 118.50B 95.10A 95.10A 96.10 -20.40 116.50 1775 ---- 114.90B 92.10A 92.10A 93.10 -20.00 113.10 257 1780 ---- 111.60B 89.10A 89.10A 90.10 -19.60 109.70 1785 ---- 108.10B 86.20A 86.20A 87.20 -19.20 106.40 3 1790 ---- 104.90B 83.40A 83.40A 84.40 -18.80 103.20 1795 ---- 101.80B 80.70A 80.70A 81.60 -18.40 100.00 1800 86.30 98.50B 78.00A 82.30B 79.00 -17.90 8 96.90 220 1805 ---- 95.40B 75.40A 75.40A 76.30 -17.60 93.90 1810 ---- 92.70B 72.90A 72.90A 73.80 -17.10 90.90 1815 ---- 89.80B 70.40A 70.40A 71.30 -16.70 88.00 1 1820 ---- 86.90B 68.00A 68.00A 68.90 -16.30 85.20 1825 ---- 84.00B 65.70A 65.70A 66.60 -15.90 82.50 129 1830 ---- 81.40B 63.50A 63.50A 64.30 -15.50 79.80 22 1835 ---- 78.80B 61.30A 61.30A 62.10 -15.10 77.20 5 1840 ---- 76.20B 59.20A 59.20A 60.00 -14.70 74.70 10 1845 ---- 73.70B 57.10A 57.10A 57.90 -14.30 72.20 1850 ---- 71.30B 55.10A 55.10A 55.90 -13.90 69.80 970 1855 ---- 68.90B 53.20A 53.20A 54.00 -13.50 67.50 1860 ---- 66.70B 51.40A 51.40A 52.10 -13.20 65.30 1865 ---- 64.40B 49.60A 49.60A 50.30 -12.80 63.10 10 1870 ---- 62.30B 47.90A 47.90A 48.50 -12.50 61.00 7 1875 ---- 60.20B 46.20A 46.20A 46.90 -12.10 59.00 72 1880 ---- 58.20B 44.60A 44.60A 45.20 -11.80 57.00 1885 ---- 56.20B 43.10A 43.10A 43.60 -11.50 55.10 1890 ---- 54.30B 41.60A 41.60A 42.10 -11.10 53.20 7 1895 ---- 52.50B 40.20A 40.20A 40.70 -10.70 51.40 13 1900 ---- 50.70B 38.80A 38.80A 39.30 -10.40 49.70 610 1905 ---- 49.00B 37.50A 37.50A 37.90 -10.10 48.00 1 1910 ---- 47.40B 36.10A 36.10A 36.60 -9.80 46.40 4 1915 ---- 45.80B 34.90A 34.90A 35.30 -9.60 44.90 1920 ---- 44.30B 33.70A 33.70A 34.10 -9.30 43.40 6 1925 ---- 42.80B 32.60A 32.60A 32.90 -9.00 41.90 600 1930 37.70 41.40B 31.50A 31.50A 31.80 -8.70 5 40.50 11 1935 33.10 40.00B 30.40A 30.40A 30.70 -8.50 1 39.20 1 1940 ---- 38.70B 29.40A 29.40A 29.70 -8.20 37.90 1945 ---- 37.40B 28.40A 28.40A 28.70 -7.90 36.60 2 2 1950 31.30 36.10B 27.50A 27.50A 27.70 -7.70 154 35.40 20 64 1955 ---- 34.90B 26.50A 26.50A 26.80 -7.50 34.30 8 1960 ---- 33.80B 25.70A 25.70A 25.90 -7.30 33.20 3 1965 ---- 32.70B 24.80A 24.80A 25.00 -7.10 32.10 10 1970 ---- 31.60B 24.00A 24.00A 24.20 -6.90 31.10 2 1975 ---- 30.60B 23.20A 23.20A 23.40 -6.70 30.10 22 65 1980 ---- 29.60B 22.50A 22.50A 22.70 -6.40 29.10 102 1985 ---- 28.60B 21.70A 21.70A 21.90 -6.30 28.20 1 1990 ---- 27.70B 21.00A 21.00A 21.20 -6.10 27.30 132 1995 ---- 26.80B 20.30A 20.30A 20.50 -5.90 26.40 2000 ---- 26.00B 19.70A 19.70A 19.90 -5.70 40 25.60 41 167 2005 ---- 25.10B 19.10A 19.10A 19.20 -5.60 24.80 6 2010 ---- 24.30B 18.50A 18.50A 18.60 -5.40 24.00 2015 ---- 23.50B 17.90A 17.90A 18.00 -5.20 23.20 2020 ---- 22.80B 17.30A 17.30A 17.50 -5.00 22.50 2025 ---- 22.10B 16.80A 16.80A 16.90 -4.90 21.80 23 2030 ---- 21.40B 16.30A 16.30A 16.40 -4.80 21.20 17 2035 ---- 20.70B 15.80A 15.80A 15.90 -4.60 20.50 2040 ---- 20.00B 15.30A 15.30A 15.40 -4.50 19.90 2045 ---- 19.40B 14.80A 14.80A 14.90 -4.40 19.30 3 2050 ---- 18.90B 14.40A 14.40A 14.50 -4.20 18.70 129 2055 ---- 18.30B 13.90A 13.90A 14.00 -4.10 18.10 1 2060 ---- 17.70B 13.50A 13.50A 13.60 -3.90 17.50 2065 ---- 17.10B 13.10A 13.10A 13.20 -3.80 17.00 2070 ---- 16.60B 12.70A 12.70A 12.80 -3.70 16.50 1 2075 ---- 16.10B 12.30A 12.30A 12.40 -3.60 16.00 2080 ---- 15.60B 12.00A 15.60B 12.00 -3.50 15.50 2085 ---- ---- 11.60A 11.60A 11.70 -3.40 15.10 30 2090 ---- 14.70B 11.30A 14.70B 11.40 -3.20 14.60 2095 ---- 14.30B 11.00A 14.30B 11.00 -3.20 14.20 2100 ---- 13.90B 10.70A 10.70A 10.70 -3.10 13.80 2 64 2105 ---- ---- 10.40A 10.40A 10.40 -3.00 13.40 4 2110 ---- 13.10B 10.10A 13.10B 10.10 -2.90 13.00 1 2115 ---- 12.70B 9.80A 12.70B 9.80 -2.80 12.60 6 2120 ---- 12.30B 9.50A 12.30B 9.50 -2.70 12.20 9 2125 ---- 12.00B 9.20A 12.00B 9.30 -2.60 11.90 1 2130 ---- 11.60B 9.00A 11.60B 9.00 -2.50 11.50 2135 ---- 11.30B 8.70A 11.30B 8.70 -2.50 11.20 2140 ---- 11.00B 8.50A 11.00B 8.50 -2.40 10.90 11 2145 ---- 10.70B 8.30A 10.70B 8.30 -2.30 10.60 2150 8.60 10.40B 8.00A 8.00A 8.00 -2.30 6 10.30 100 2155 ---- 10.10B 7.80A 10.10B 7.80 -2.20 10.00 2160 8.20 9.80B 7.60A 7.60A 7.60 -2.10 69 9.70 2165 ---- ---- 7.40A 7.40A 7.40 -2.10 9.50 2170 7.40 9.30B 7.20A 7.50B 7.20 -2.00 10 9.20 1 2175 ---- ---- 7.00A 7.00A 7.00 -2.00 9.00 1 2180 ---- ---- 6.90A 6.90A 6.80 -1.90 8.70 12 2185 ---- ---- 6.70A 6.70A 6.60 -1.90 8.50 2190 ---- ---- 6.50A 6.50A 6.40 -1.90 8.30 8 2195 ---- ---- 6.30A 6.30A 6.30 -1.70 8.00 2200 ---- ---- 6.20A 6.20A 6.10 -1.70 7.80 60 2205 ---- ---- 6.00A 6.00A 5.90 -1.70 7.60 2210 ---- ---- 5.90A 5.90A 5.80 -1.60 7.40 1 36 2215 ---- ---- 5.70A 5.70A 5.60 -1.60 7.20 1 2220 ---- ---- 5.60A 5.60A 5.50 -1.50 7.00 34 2225 ---- ---- 5.40A 5.40A 5.40 -1.50 6.90 32 2230 ---- ---- 5.30A 5.30A 5.20 -1.50 6.70 51 2235 ---- ---- 5.20A 5.20A 5.10 -1.40 6.50 2240 ---- ---- 5.10A 5.10A 5.00 -1.40 6.40 36 2245 ---- ---- 4.90A 4.90A 4.80 -1.40 6.20 2250 ---- ---- 4.80A 4.80A 4.70 -1.30 6.00 48 85 2255 ---- ---- 4.70A 4.70A 4.60 -1.30 5.90 2260 ---- ---- 4.60A 4.60A 4.50 -1.30 5.80 1 2265 ---- ---- 4.50A 4.50A 4.40 -1.20 5.60 2270 ---- ---- 4.40A 4.40A 4.30 -1.20 5.50 1 2275 ---- ---- 4.30A 4.30A 4.20 -1.10 5.30 7 2280 ---- ---- 4.20A 4.20A 4.10 -1.10 5.20 2290 ---- ---- 4.00A 4.00A 3.90 -1.10 5.00 2300 ---- ---- 3.80A 3.80A 3.70 -1.00 4.70 64 2310 ---- ---- 3.60A 3.60A 3.50 -1.00 4.50 1 2320 ---- ---- 3.50A 3.50A 3.40 -.90 4.30 9 2325 ---- ---- 3.40A 3.40A 3.30 -.90 4.20 2330 ---- ---- 3.30A 3.30A 3.20 -.90 4.10 2340 ---- ---- 3.20A 3.20A 3.10 -.90 4.00 1 2350 ---- ---- 3.10A 3.10A 2.90 -.90 3.80 7 2360 ---- ---- 2.90A 2.90A 2.80 -.80 3.60 1 2370 ---- ---- 2.80A 2.80A 2.70 -.80 3.50 2375 ---- ---- 2.80A 2.80A 2.60 -.80 3.40 30 2400 ---- ---- 2.50A 2.50A 2.40 -.70 3.10 1 86 2425 ---- ---- 2.30A 2.30A 2.10 -.70 2.80 31 2450 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 32 2475 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 2500 1.60 1.60 1.60 1.60 1.60 -.50 2 2.10 3 35 2525 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 2550 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 35 2750 .70 .80 .70 .80 .80 -.20 20 1.00 49 OG JUN23 Gold Option CALL 1000 ---- 857.50B 826.50A 857.20B 826.40 -30.20 856.60 1025 ---- 832.60B 801.50A 832.60B 801.40 -30.20 831.60 1050 ---- 807.60B 776.40A 776.40A 776.40 -30.20 806.60 1060 ---- 797.60B 766.40A 797.40B 766.40 -30.20 796.60 1070 ---- 787.60B 756.40A 756.40A 756.40 -30.20 786.60 1075 ---- 782.60B 751.40A 751.40A 751.40 -30.20 781.60 1080 ---- 777.70B 746.40A 746.40A 746.40 -30.20 776.60 1090 ---- 767.70B 735.90A 735.90A 736.40 -30.20 766.60 1100 ---- 757.70B 725.90A 725.90A 726.40 -30.20 756.60 1110 ---- 747.70B 715.80A 715.80A 716.40 -30.20 746.60 1120 ---- 737.70B 706.30A 706.30A 706.40 -30.20 736.60 1125 ---- 732.70B 701.30A 701.30A 701.40 -30.20 731.60 1130 ---- 727.70B 696.30A 696.30A 696.40 -30.20 726.60 1140 ---- 717.80B 686.30A 686.30A 686.40 -30.20 716.60 1150 ---- 707.80B 675.70A 675.70A 676.40 -30.20 706.60 1155 ---- 702.70B 671.00A 671.00A 671.40 -30.20 701.60 1160 ---- 697.80B 666.30A 666.30A 666.40 -30.20 696.60 1165 ---- 692.80B 660.70A 660.70A 661.40 -30.20 691.60 1170 ---- 687.80B 655.80A 655.80A 656.40 -30.20 686.60 1175 ---- 682.80B 650.80A 650.80A 651.40 -30.20 681.60 1180 ---- 677.80B 645.80A 645.80A 646.40 -30.20 676.60 1185 ---- 672.80B 641.20A 641.20A 641.40 -30.20 671.60 1190 ---- 667.80B 635.80A 635.80A 636.40 -30.20 666.60 1195 ---- 662.80B 630.80A 630.80A 631.40 -30.20 661.60 1200 ---- 657.90B 625.90A 625.90A 626.40 -30.20 656.60 1205 ---- 652.80B 620.80A 620.80A 621.40 -30.20 651.60 1210 ---- 647.90B 615.80A 615.80A 616.40 -30.20 646.60 1215 ---- 642.90B 610.90A 610.90A 611.40 -30.20 641.60 1220 ---- 637.90B 605.90A 605.90A 606.40 -30.20 636.60 1225 ---- 632.90B 600.60A 600.60A 601.40 -30.20 631.60 1230 ---- 627.90B 595.60A 595.60A 596.40 -30.20 626.60 1235 ---- 622.90B 591.10A 591.10A 591.40 -30.20 621.60 1240 ---- 617.90B 585.90A 585.90A 586.40 -30.20 616.60 1245 ---- 612.90B 580.90A 580.90A 581.40 -30.20 611.60 1250 ---- 608.00B 575.90A 575.90A 576.40 -30.20 606.60 1255 ---- 602.90B 570.90A 570.90A 571.40 -30.20 601.60 1260 ---- 598.00B 565.90A 565.90A 566.40 -30.20 596.60 1265 ---- 593.00B 560.90A 560.90A 561.40 -30.20 591.60 1270 ---- 588.00B 556.10A 556.10A 556.40 -30.20 586.60 1275 ---- 583.00B 550.90A 550.90A 551.40 -30.20 581.60 1280 ---- 578.00B 546.00A 546.00A 546.40 -30.20 576.60 1285 ---- 573.00B 540.50A 540.50A 541.40 -30.20 571.60 1290 ---- 568.00B 535.50A 535.50A 536.40 -30.20 566.60 1295 ---- 563.00B 530.80A 530.80A 531.40 -30.20 561.60 1300 ---- 558.00B 525.80A 525.80A 526.40 -30.20 556.60 1305 ---- 553.10B 520.80A 520.80A 521.40 -30.20 551.60 1310 ---- 548.00B 515.80A 515.80A 516.40 -30.20 546.60 1315 ---- 543.00B 510.80A 510.80A 511.40 -30.20 541.60 1320 ---- 538.10B 505.80A 505.80A 506.40 -30.20 536.60 1325 ---- 533.10B 500.80A 500.80A 501.40 -30.20 531.60 1330 ---- 528.10B 496.00A 496.00A 496.40 -30.20 526.60 1335 ---- 523.10B 490.80A 490.80A 491.40 -30.20 521.60 1340 ---- 518.10B 485.70A 485.70A 486.40 -30.20 516.60 1345 ---- 513.10B 480.40A 480.40A 481.40 -30.20 511.60 1350 ---- 508.10B 475.70A 475.70A 476.40 -30.20 506.60 1355 ---- 503.10B 470.30A 470.30A 471.40 -30.20 501.60 1360 ---- 498.10B 465.70A 465.70A 466.40 -30.20 496.60 1365 ---- 493.40B 460.70A 460.70A 461.40 -30.20 491.60 1370 ---- 488.40B 455.70A 455.70A 456.40 -30.20 486.60 1375 ---- 483.40B 449.30A 449.30A 451.40 -30.20 481.60 1380 ---- 478.40B 445.70A 445.70A 446.40 -30.20 476.60 1385 ---- 473.40B 440.80A 440.80A 441.40 -30.20 471.60 1390 ---- 468.60B 435.80A 435.80A 436.40 -30.20 466.60 1395 ---- 463.30B 430.70A 430.70A 431.40 -30.20 461.60 1400 ---- 459.50B 424.50A 424.50A 426.40 -30.20 456.60 172 1405 ---- 453.30B 420.30A 420.30A 421.50 -30.10 451.60 1410 ---- 448.30B 415.60A 415.60A 416.50 -30.10 446.60 1415 ---- 443.40B 410.30A 410.30A 411.50 -30.10 441.60 1420 ---- 438.50B 405.80A 405.80A 406.60 -30.00 436.60 1425 ---- 434.60B 399.80A 399.80A 401.60 -30.00 431.60 1430 ---- 428.50B 395.80A 395.80A 396.70 -30.00 426.70 1435 ---- 423.50B 391.00A 391.00A 391.80 -29.90 421.70 1440 ---- 418.60B 386.10A 386.10A 386.80 -29.90 416.70 1445 ---- 413.70B 381.20A 381.20A 381.90 -29.90 411.80 1450 ---- 409.80B 375.30A 375.30A 377.00 -29.80 406.80 1455 ---- 403.60B 371.30A 371.30A 372.10 -29.80 401.90 1460 ---- 398.90B 366.40A 366.40A 367.20 -29.70 396.90 1465 ---- 394.00B 361.60A 361.60A 362.30 -29.70 392.00 1470 ---- 389.10B 356.70A 356.70A 357.40 -29.70 387.10 1475 ---- 385.20B 351.00A 351.00A 352.60 -29.50 382.10 3 1480 ---- 379.30B 346.90A 346.90A 347.70 -29.50 377.20 1485 ---- 374.40B 341.80A 341.80A 342.90 -29.40 372.30 200 1490 ---- 369.60B 336.90A 336.90A 338.00 -29.40 367.40 1495 ---- 364.70B 332.40A 332.40A 333.20 -29.40 362.60 1500 338.00 360.80B 326.80A 326.80A 328.40 -29.30 125 357.70 357 1505 ---- 355.00B 322.50A 322.50A 323.60 -29.20 352.80 1510 ---- 350.10B 318.00A 318.00A 318.80 -29.20 348.00 1515 ---- 345.40B 313.20A 313.20A 314.00 -29.10 343.10 1520 ---- 340.60B 308.10A 308.10A 309.30 -29.00 338.30 1525 ---- 336.60B 303.00A 303.00A 304.50 -29.00 333.50 1 18 1530 ---- 331.00B 299.00A 299.00A 299.80 -28.90 328.70 1535 ---- 326.10B 294.20A 294.20A 295.00 -28.90 323.90 1540 ---- 321.40B 289.50A 289.50A 290.30 -28.80 319.10 1545 ---- 316.50B 284.60A 284.60A 285.60 -28.70 314.30 1550 ---- 312.60B 279.40A 279.40A 281.00 -28.50 309.50 16 1555 ---- 307.10B 275.50A 275.50A 276.30 -28.50 304.80 1560 ---- 302.30B 270.80A 270.80A 271.60 -28.50 300.10 1565 ---- 297.60B 266.20A 266.20A 267.00 -28.30 295.30 1570 ---- 293.00B 261.50A 261.50A 262.40 -28.20 290.60 1 1575 ---- 288.90B 256.20A 256.20A 257.80 -28.20 286.00 2 6 1580 ---- 283.90B 252.50A 252.50A 253.20 -28.10 281.30 1585 ---- 279.00B 247.20A 247.20A 248.70 -27.90 276.60 2 1590 ---- 274.40B 242.70A 242.70A 244.20 -27.80 272.00 2 1595 ---- 269.80B 238.20A 238.20A 239.70 -27.70 267.40 1600 ---- 265.60B 233.70A 233.70A 235.20 -27.60 262.80 3 1605 ---- 260.80B 229.20A 229.20A 230.70 -27.50 258.20 6 1610 ---- 255.90B 224.70A 224.70A 226.30 -27.30 253.60 1615 ---- 251.40B 220.30A 220.30A 221.90 -27.20 249.10 1 2 1620 ---- 247.30B 216.00A 216.00A 217.50 -27.10 244.60 1625 ---- 242.70B 211.70A 211.70A 213.10 -27.00 240.10 1630 ---- 238.20B 207.40A 207.40A 208.80 -26.80 235.60 1 1635 ---- 233.80B 203.00A 203.00A 204.50 -26.70 231.20 1640 ---- 229.30B 198.90A 198.90A 200.30 -26.40 226.70 1 1 1645 ---- 224.90B 194.60A 194.60A 196.10 -26.20 222.30 1650 ---- 220.50B 190.40A 190.40A 191.90 -26.10 218.00 1 1655 ---- 216.10B 186.30A 186.30A 187.70 -25.90 213.60 1660 ---- 211.90B 182.30A 182.30A 183.60 -25.70 209.30 50 1665 ---- 207.60B 178.20A 178.20A 179.50 -25.50 205.00 30 1670 ---- 203.30B 174.10A 174.10A 175.50 -25.30 200.80 90 1675 ---- 199.10B 170.20A 170.20A 171.50 -25.00 196.50 313 1680 ---- 194.90B 166.20A 166.20A 167.50 -24.80 192.30 2 1685 ---- 190.70B 162.30A 162.30A 163.60 -24.60 188.20 4 9 1690 ---- 186.60B 158.50A 158.50A 159.80 -24.30 184.10 5 8 1695 ---- 182.50B 154.70A 154.70A 155.90 -24.10 180.00 1 3 1700 ---- 178.20B 150.90A 150.90A 152.20 -23.80 176.00 1269 1705 ---- 174.40B 147.20A 147.20A 148.50 -23.50 172.00 1710 ---- 170.30B 143.60A 143.60A 144.80 -23.30 168.10 2 2 1715 ---- 166.50B 140.00A 140.00A 141.20 -23.00 164.20 5 1720 ---- 162.70B 136.50A 136.50A 137.60 -22.80 160.40 1 1725 ---- 158.70B 133.00A 133.00A 134.10 -22.50 156.60 3 83 1730 ---- 154.90B 129.60A 129.60A 130.70 -22.10 152.80 1 1735 ---- 151.30B 126.10A 126.10A 127.30 -21.80 149.10 200 1740 ---- 147.50B 122.80A 122.80A 123.90 -21.60 145.50 1 1745 ---- 143.80B 119.60A 119.60A 120.60 -21.30 141.90 20 1750 ---- 140.20B 116.40A 116.40A 117.40 -20.90 138.30 1058 1755 ---- 136.80B 113.30A 113.30A 114.20 -20.60 134.80 1760 ---- 133.10B 110.20A 110.20A 111.10 -20.20 131.30 30 1765 ---- 129.70B 107.10A 107.10A 108.00 -19.90 127.90 21 1770 ---- 126.50B 104.20A 104.20A 105.00 -19.60 124.60 2 1775 ---- 123.00B 101.20A 101.20A 102.00 -19.30 121.30 219 1780 ---- 119.90B 98.50A 98.50A 99.10 -19.00 118.10 1785 ---- 116.60B 95.70A 95.70A 96.30 -18.70 115.00 1790 ---- 113.60B 92.90A 92.90A 93.60 -18.30 111.90 11 1795 ---- 110.40B 90.10A 90.10A 90.90 -18.00 108.90 1800 93.00 107.40B 87.60A 87.60A 88.30 -17.60 4 105.90 1619 1805 ---- 104.60B 85.10A 85.10A 85.80 -17.20 103.00 13 1810 ---- 101.80B 82.50A 82.50A 83.40 -16.80 100.20 47 1815 ---- 99.00B 80.30A 80.30A 81.00 -16.40 97.40 40 1820 87.80 96.20B 78.00A 78.00A 78.70 -16.00 1 94.70 1 59 1825 76.50 93.70B 75.70A 79.20B 76.40 -15.70 50 92.10 17 191 1830 ---- 91.00B 73.50A 73.50A 74.20 -15.30 89.50 50 1835 ---- 88.50B 71.40A 71.40A 72.00 -15.00 87.00 1840 ---- 86.00B 69.30A 69.30A 69.90 -14.60 84.50 5 31 1845 ---- 83.50B 67.30A 67.30A 67.80 -14.30 10 82.10 5 1850 ---- 81.20B 65.20A 65.20A 65.80 -14.00 6 79.80 4172 1855 ---- 78.90B 63.30A 63.30A 63.80 -13.70 77.50 7 1860 70.70 76.70B 61.50A 61.50A 61.90 -13.40 1 75.30 50 52 1865 ---- 74.50B 59.70A 59.70A 60.10 -13.10 73.20 18 1870 ---- 72.20B 58.00A 58.00A 58.30 -12.80 71.10 13 1875 ---- 70.20B 56.20A 56.20A 56.60 -12.40 69.00 211 1880 ---- 68.20B 54.50A 54.50A 54.90 -12.20 67.10 10 1885 ---- 66.20B 52.90A 52.90A 53.30 -11.90 65.20 1890 ---- 64.30B 51.40A 51.40A 51.80 -11.50 63.30 1895 54.40 62.40B 49.90A 49.90A 50.30 -11.20 6 61.50 1900 ---- 60.70B 48.40A 48.40A 48.80 -10.90 59.70 4010 1905 50.50 59.00B 47.00A 47.00A 47.40 -10.60 5 58.00 14 1910 ---- 57.20B 45.70A 45.70A 46.00 -10.40 56.40 5 1915 ---- 55.70B 44.40A 44.40A 44.70 -10.10 54.80 1 1920 ---- 54.10B 43.10A 43.10A 43.40 -9.90 53.30 16 1925 ---- 52.60B 41.90A 41.90A 42.20 -9.60 51.80 243 1930 ---- 51.10B 40.70A 40.70A 41.00 -9.30 50.30 47 1935 ---- 49.70B 39.50A 39.50A 39.80 -9.10 48.90 28 1940 ---- 48.30B 38.50A 38.50A 38.70 -8.80 47.50 11 1945 ---- 46.90B 37.40A 37.40A 37.60 -8.60 46.20 3 17 1950 ---- 45.60B 36.30A 36.30A 36.60 -8.30 44.90 160 8585 1955 ---- 44.40B 35.30A 35.30A 35.60 -8.10 43.70 84 1960 ---- 43.10B 34.40A 34.40A 34.60 -7.90 42.50 14 1965 ---- 42.00B 33.40A 33.40A 33.70 -7.70 41.40 2 2 1970 ---- 40.80B 32.50A 32.50A 32.70 -7.50 40.20 2 2 1975 ---- 39.70B 31.60A 31.60A 31.90 -7.20 39.10 1 33 1980 ---- 38.60B 30.80A 30.80A 31.00 -7.10 38.10 41 1985 ---- 37.60B 29.90A 29.90A 30.20 -6.90 37.10 1990 ---- 36.60B 29.10A 29.10A 29.40 -6.70 36.10 1995 ---- 35.60B 28.40A 28.40A 28.60 -6.50 35.10 2000 ---- 34.70B 27.60A 27.60A 27.80 -6.40 34.20 1599 8285 2005 ---- 33.80B 26.90A 26.90A 27.10 -6.20 33.30 40 2010 ---- 32.80B 26.10A 26.10A 26.30 -6.10 32.40 12 2015 ---- 32.00B 25.40A 25.40A 25.60 -5.90 31.50 3 4 2020 ---- 31.10B 24.70A 24.70A 24.90 -5.80 30.70 493 2025 ---- 30.30B 24.10A 24.10A 24.30 -5.60 29.90 123 2030 ---- 29.50B 23.40A 23.40A 23.60 -5.50 29.10 1 2035 ---- 28.70B 22.90A 22.90A 23.00 -5.40 28.40 1 2040 ---- 27.90B 22.20A 22.20A 22.40 -5.20 27.60 2 2045 ---- 27.20B 21.70A 21.70A 21.80 -5.10 26.90 4 4 2050 ---- 26.50B 21.20A 21.20A 21.20 -5.00 26.20 35 1757 2055 ---- 25.80B 20.70A 20.70A 20.70 -4.90 25.60 12 12 2060 ---- 25.10B 20.10A 20.10A 20.20 -4.70 24.90 1 16 2065 ---- 24.40B 19.60A 19.60A 19.60 -4.70 24.30 2070 ---- 23.80B 19.10A 19.10A 19.10 -4.60 23.70 4 2075 ---- 23.20B 18.70A 18.70A 18.70 -4.40 23.10 627 2080 ---- ---- 18.20A 18.20A 18.20 -4.40 22.60 2085 ---- ---- 17.80A 17.80A 17.70 -4.30 22.00 9 2090 ---- ---- 17.30A 17.30A 17.30 -4.20 21.50 2095 ---- ---- 16.90A 16.90A 16.90 -4.00 20.90 5 2100 ---- 20.60B 16.50A 16.50A 16.50 -3.90 20.40 3 1880 2105 ---- 20.00B 16.10A 16.10A 16.10 -3.80 19.90 2110 ---- ---- 15.70A 15.70A 15.70 -3.80 19.50 6 2115 ---- 19.10B 15.30A 15.30A 15.30 -3.70 19.00 5 2120 ---- 18.70B 14.90A 14.90A 14.90 -3.70 18.60 5 2125 ---- 18.20B 14.60A 14.60A 14.60 -3.50 18.10 74 2130 ---- 17.80B 14.20A 14.20A 14.20 -3.50 17.70 4 2135 ---- ---- 13.90A 13.90A 13.90 -3.40 17.30 7 2140 ---- ---- 13.60A 13.60A 13.60 -3.30 16.90 4 2145 ---- ---- 13.30A 13.30A 13.30 -3.20 16.50 2150 ---- ---- 13.00A 13.00A 12.90 -3.20 16.10 2 1226 2155 ---- 15.80B 12.70A 15.80B 12.60 -3.10 15.70 5 2160 ---- ---- 12.40A 12.40A 12.40 -3.00 15.40 2165 ---- ---- 12.10A 12.10A 12.10 -2.90 15.00 6 2170 ---- ---- 11.90A 11.90A 11.80 -2.90 14.70 14 2175 ---- ---- 11.60A 11.60A 11.50 -2.80 14.30 52 2180 13.60 13.60 11.30A 11.30A 11.30 -2.70 1 14.00 10 2185 ---- ---- 11.10A 11.10A 11.00 -2.70 13.70 2190 ---- ---- 10.80A 10.80A 10.80 -2.60 13.40 1 2195 ---- ---- 10.60A 10.60A 10.50 -2.60 13.10 2200 11.30 11.30 10.40A 10.40A 10.30 -2.50 1 12.80 2 1657 2205 ---- ---- 10.20A 10.20A 10.10 -2.40 12.50 2210 ---- ---- 9.90A 9.90A 9.80 -2.40 12.20 1 2215 ---- ---- 9.70A 9.70A 9.60 -2.40 12.00 13 2220 ---- ---- 9.50A 9.50A 9.40 -2.30 11.70 1 2225 ---- ---- 9.30A 9.30A 9.20 -2.30 11.50 2230 ---- ---- 9.10A 9.10A 9.00 -2.20 11.20 2235 9.20 9.20 8.90A 8.90A 8.80 -2.20 16 11.00 2240 ---- ---- 8.70A 8.70A 8.60 -2.10 10.70 11 2245 ---- ---- 8.60A 8.60A 8.40 -2.10 638 10.50 268 2250 ---- ---- 8.40A 8.40A 8.20 -2.10 10.30 634 2255 ---- ---- 8.20A 8.20A 8.10 -2.00 10.10 2260 ---- ---- 8.00A 8.00A 7.90 -1.90 9.80 2265 ---- ---- 7.80A 7.80A 7.70 -1.90 9.60 2270 ---- ---- 7.70A 7.70A 7.60 -1.80 9.40 36 2275 ---- ---- 7.50A 7.50A 7.40 -1.80 9.20 21 2280 ---- 9.10B 7.40A 9.10B 7.30 -1.70 9.00 2285 ---- 8.90B 7.20A 8.90B 7.10 -1.70 8.80 5 2290 ---- ---- 7.10A 7.10A 7.00 -1.70 8.70 2295 ---- ---- 6.90A 6.90A 6.80 -1.70 8.50 4 2300 8.10 8.10 6.80A 6.80A 6.70 -1.60 1 8.30 648 2305 ---- 8.20B 6.70A 8.20B 6.60 -1.50 8.10 2310 6.70 6.70 6.60A 6.60A 6.40 -1.60 15 8.00 2315 ---- ---- 6.40A 6.40A 6.30 -1.50 7.80 2320 ---- ---- 6.30A 6.30A 6.20 -1.50 7.70 1 2325 ---- ---- 6.20A 6.20A 6.10 -1.40 3 7.50 2330 ---- ---- 6.10A 6.10A 6.00 -1.40 7.40 2335 ---- ---- 6.00A 6.00A 5.80 -1.40 7.20 2340 ---- ---- 5.90A 5.90A 5.70 -1.40 7.10 2350 ---- ---- 5.60A 5.60A 5.50 -1.30 6.80 16 2360 ---- ---- 5.40A 5.40A 5.30 -1.20 6.50 2 2370 ---- ---- 5.20A 5.20A 5.10 -1.20 6.30 2375 ---- ---- 5.20A 5.20A 5.00 -1.20 6.20 25 2380 ---- ---- 5.10A 5.10A 5.00 -1.10 6.10 1 2390 ---- ---- 4.90A 4.90A 4.80 -1.10 5.90 2400 ---- ---- 4.70A 4.70A 4.60 -1.00 5.60 858 2410 ---- ---- 4.50A 4.50A 4.50 -.90 5.40 2420 ---- ---- 4.40A 4.40A 4.30 -1.00 5.30 2425 ---- ---- 4.30A 4.30A 4.20 -1.00 5.20 2 2430 ---- ---- 4.30A 4.30A 4.20 -.90 5.10 1 2440 ---- ---- 4.10A 4.10A 4.00 -.90 4.90 5 2450 ---- ---- 4.00A 4.00A 3.90 -.80 4.70 25 2475 ---- ---- 3.70A 3.70A 3.60 -.70 4.30 2500 ---- ---- 3.40A 3.40A 3.30 -.70 4.00 1 1240 2525 ---- ---- 3.10A 3.10A 3.00 -.70 3.70 2550 ---- ---- 2.90A 2.90A 2.80 -.60 3.40 45 2575 ---- ---- 2.70A 2.70A 2.60 -.60 3.20 5 2600 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 1306 2625 ---- ---- 2.40A 2.40A 2.20 -.50 2.70 10 2700 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 758 2850 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 64 2900 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 13 3000 1.10 1.10 1.10 1.10 1.00 -.20 1 1.20 5 1784 850 ---- 1007.20B 976.50A 1006.80B 976.40 -30.20 1006.60 875 ---- 982.30B 951.50A 981.80B 951.40 -30.20 981.60 900 ---- 957.30B 926.70A 957.10B 926.40 -30.20 956.60 925 ---- 932.30B 901.70A 931.90B 901.40 -30.20 931.60 950 ---- 907.40B 876.40A 907.10B 876.40 -30.20 906.60 975 ---- 882.40B 851.60A 882.30B 851.40 -30.20 881.60 OG JLY23 Gold Option CALL 1200 ---- 673.40B 642.30A 673.40B 642.60 -30.40 673.00 1225 ---- 648.40B 617.50A 648.30B 617.60 -30.40 648.00 1250 ---- 623.50B 592.20A 592.20A 592.60 -30.40 623.00 1275 ---- 598.50B 567.20A 567.20A 567.60 -30.40 598.00 1300 ---- 573.60B 542.10A 542.10A 542.60 -30.40 573.00 2 1325 ---- 548.60B 517.10A 517.10A 517.60 -30.40 548.00 1350 ---- 523.70B 490.30A 490.30A 492.60 -30.40 523.00 1375 ---- 500.10B 465.50A 465.50A 467.60 -30.40 498.00 1390 ---- 483.80B 452.40A 452.40A 452.60 -30.40 483.00 1400 ---- 475.20B 440.80A 440.80A 442.70 -30.30 473.00 1410 ---- 463.80B 432.10A 432.10A 432.80 -30.20 463.00 4 1420 ---- 453.80B 422.30A 422.30A 422.90 -30.20 453.10 1425 ---- 450.50B 416.20A 416.20A 418.00 -30.10 448.10 1430 ---- 444.00B 412.50A 412.50A 413.10 -30.00 443.10 2 1440 ---- 434.20B 402.80A 402.80A 403.30 -29.90 433.20 1450 ---- 425.80B 391.90A 391.90A 393.50 -29.80 423.30 1460 ---- 414.50B 383.40A 383.40A 383.80 -29.70 413.50 1470 ---- 404.80B 373.70A 373.70A 374.10 -29.60 403.70 1475 ---- 401.40B 367.70A 367.70A 369.30 -29.50 398.80 1480 ---- 395.00B 363.90A 363.90A 364.50 -29.40 393.90 1 1490 ---- 385.30B 354.40A 354.40A 354.90 -29.30 384.20 1 1495 ---- 380.90B 349.50A 349.50A 350.10 -29.30 379.40 1500 ---- 377.10B 343.70A 343.70A 345.30 -29.20 374.50 1 1505 ---- 371.30B 340.10A 340.10A 340.50 -29.20 369.70 1510 ---- 366.30B 335.10A 335.10A 335.70 -29.20 364.90 1 1515 ---- 361.60B 330.60A 330.60A 331.00 -29.10 360.10 1520 ---- 356.90B 325.60A 325.60A 326.30 -29.00 355.30 1525 ---- 353.00B 320.10A 320.10A 321.50 -29.00 350.50 1530 ---- 347.00B 316.50A 316.50A 316.80 -28.90 345.70 1 1535 ---- 342.50B 311.80A 311.80A 312.10 -28.90 341.00 1540 ---- 337.80B 307.20A 307.20A 307.50 -28.70 336.20 1545 ---- 332.80B 302.20A 302.20A 302.80 -28.70 331.50 1550 ---- 329.20B 296.80A 296.80A 298.20 -28.50 326.70 1555 ---- 323.70B 293.00A 293.00A 293.50 -28.50 322.00 1560 ---- 319.00B 288.70A 288.70A 288.90 -28.50 317.40 1565 ---- 314.10B 284.10A 284.10A 284.40 -28.30 312.70 1 1570 ---- 309.70B 279.60A 279.60A 279.80 -28.20 308.00 1575 ---- 305.80B 273.90A 273.90A 275.30 -28.10 303.40 1580 ---- 300.20B 269.40A 269.40A 270.80 -28.00 298.80 1585 ---- 295.50B 264.90A 264.90A 266.30 -27.90 294.20 1590 ---- 291.00B 260.40A 260.40A 261.80 -27.80 289.60 1595 ---- 286.70B 256.00A 256.00A 257.40 -27.60 285.00 1600 ---- 282.70B 251.50A 251.50A 252.90 -27.60 280.50 1605 ---- 277.70B 247.20A 247.20A 248.50 -27.40 275.90 1610 ---- 273.70B 242.80A 242.80A 244.20 -27.20 271.40 1615 ---- 269.10B 238.40A 238.40A 239.80 -27.10 266.90 1620 ---- 264.60B 234.10A 234.10A 235.50 -27.00 262.50 1625 ---- 260.20B 229.80A 229.80A 231.20 -26.80 258.00 1630 ---- 255.70B 225.60A 225.60A 227.00 -26.60 253.60 1635 ---- 251.30B 221.30A 221.30A 222.80 -26.40 249.20 1640 ---- 246.90B 217.10A 217.10A 218.60 -26.30 244.90 1645 ---- 242.50B 213.00A 213.00A 214.40 -26.10 240.50 1650 ---- 238.20B 208.80A 208.80A 210.20 -26.00 236.20 1655 ---- 233.90B 204.70A 204.70A 206.10 -25.80 231.90 1660 ---- 229.60B 200.70A 200.70A 202.10 -25.60 227.70 1665 ---- 225.30B 196.70A 196.70A 198.00 -25.40 223.40 1670 ---- 221.10B 192.70A 192.70A 194.00 -25.20 219.20 1 1675 ---- 216.90B 188.70A 188.70A 190.10 -25.00 215.10 1680 ---- 212.70B 184.80A 184.80A 186.10 -24.80 210.90 30 1685 ---- 208.60B 181.00A 181.00A 182.20 -24.60 206.80 1 1690 ---- 204.50B 177.10A 177.10A 178.40 -24.40 202.80 1695 ---- 200.40B 173.30A 173.30A 174.60 -24.20 198.80 1700 ---- 196.50B 169.60A 169.60A 170.80 -24.00 194.80 9 1705 ---- 192.40B 165.90A 165.90A 167.10 -23.70 190.80 1710 ---- 188.50B 162.30A 162.30A 163.40 -23.50 186.90 1715 ---- 184.60B 158.70A 158.70A 159.80 -23.20 183.00 1720 ---- 180.70B 155.10A 155.10A 156.20 -23.00 179.20 1725 ---- 176.90B 151.60A 151.60A 152.70 -22.70 175.40 1730 ---- 173.10B 148.20A 148.20A 149.20 -22.40 171.60 1735 ---- 169.30B 144.70A 144.70A 145.70 -22.20 167.90 1740 ---- 165.70B 141.40A 141.40A 142.40 -21.90 164.30 1745 ---- 161.90B 138.10A 138.10A 139.00 -21.70 160.70 1750 ---- 158.70B 134.80A 134.80A 135.80 -21.30 157.10 314 1755 ---- 154.80B 131.60A 131.60A 132.60 -21.00 153.60 1760 ---- 151.50B 128.50A 128.50A 129.40 -20.70 150.10 1765 ---- 147.80B 125.40A 125.40A 126.30 -20.40 146.70 21 1770 ---- 144.50B 122.40A 122.40A 123.30 -20.10 143.40 1 1775 ---- 141.10B 119.40A 119.40A 120.30 -19.80 140.10 55 1780 ---- 137.80B 116.50A 116.50A 117.30 -19.50 136.80 1785 ---- 134.80B 113.60A 113.60A 114.40 -19.20 133.60 19 1790 ---- 131.40B 110.80A 110.80A 111.60 -18.80 130.40 1795 ---- 128.30B 108.00A 108.00A 108.80 -18.60 127.40 1800 ---- 125.40B 105.30A 105.30A 106.10 -18.20 124.30 101 1805 ---- 122.40B 102.70A 102.70A 103.40 -17.90 121.30 1810 ---- 119.20B 100.10A 100.10A 100.80 -17.60 118.40 1815 ---- 116.80B 97.60A 97.60A 98.20 -17.30 115.50 6 1820 ---- 113.90B 95.10A 95.10A 95.70 -17.00 112.70 1825 ---- 111.10B 92.70A 92.70A 93.20 -16.80 110.00 1830 ---- 108.40B 90.30A 90.30A 90.80 -16.50 107.30 1835 ---- 105.70B 88.00A 88.00A 88.50 -16.10 104.60 1840 ---- 103.20B 85.80A 85.80A 86.20 -15.80 102.00 14 1845 ---- 100.60B 83.60A 83.60A 84.00 -15.50 99.50 1850 ---- 98.00B 81.30A 81.30A 81.80 -15.20 97.00 481 1855 ---- 95.60B 79.40A 79.40A 79.70 -14.90 94.60 1860 ---- 93.20B 77.30A 77.30A 77.60 -14.60 92.20 1865 80.60 90.80B 74.90 78.10B 75.60 -14.30 100 89.90 1 2 1870 ---- 88.70B 73.40A 73.40A 73.70 -13.90 87.60 1875 ---- 86.40B 71.40A 71.40A 71.80 -13.60 85.40 1880 ---- 84.20B 69.60A 69.60A 70.00 -13.30 83.30 1885 ---- 82.10B 68.00A 68.00A 68.20 -13.00 81.20 1890 ---- 80.10B 66.30A 66.30A 66.40 -12.70 79.10 1895 ---- 78.00B 64.50A 64.50A 64.80 -12.30 77.10 1900 ---- 76.10B 62.80A 62.80A 63.10 -12.10 75.20 52 1905 ---- 74.10B 61.40A 61.40A 61.50 -11.80 73.30 2 1910 ---- 72.30B 59.80A 59.80A 60.00 -11.50 71.50 1915 ---- 70.50B 58.30A 58.30A 58.50 -11.20 69.70 1920 ---- 68.70B 56.80A 56.80A 57.00 -10.90 67.90 1925 ---- 67.00B 55.40A 55.40A 55.60 -10.60 66.20 1930 ---- 65.40B 54.00A 54.00A 54.20 -10.40 64.60 22 1935 ---- 63.60B 52.70A 52.70A 52.90 -10.10 63.00 1940 ---- 62.20B 51.40A 51.40A 51.60 -9.80 61.40 27 1945 ---- 60.60B 50.10A 50.10A 50.30 -9.60 59.90 2 1950 ---- 59.10B 48.80A 48.80A 49.10 -9.40 58.50 2 1955 ---- 57.70B 47.70A 47.70A 47.90 -9.20 57.10 1960 ---- 56.20B 46.60A 46.60A 46.70 -9.00 55.70 1965 ---- 54.90B 45.40A 45.40A 45.60 -8.70 54.30 1970 ---- 53.50B 44.30A 44.30A 44.50 -8.50 53.00 2 1975 ---- 52.30B 43.30A 43.30A 43.40 -8.40 51.80 202 204 1980 ---- 51.00B 42.30A 42.30A 42.40 -8.10 50.50 1985 ---- 49.70B 41.30A 41.30A 41.30 -8.00 49.30 1990 ---- 48.70B 40.30A 40.30A 40.40 -7.80 48.20 2 1995 ---- 47.50B 39.40A 39.40A 39.40 -7.70 47.10 2000 ---- 46.40B 38.50A 38.50A 38.50 -7.50 46.00 2 1212 2005 ---- 45.30B 37.60A 37.60A 37.60 -7.30 44.90 2010 ---- 44.20B 36.60A 36.60A 36.70 -7.20 43.90 2015 ---- 43.10B 35.80A 43.00B 35.80 -7.00 42.80 2020 ---- 42.10B 35.00A 35.00A 35.00 -6.90 41.90 2025 ---- 41.10B 34.20A 34.20A 34.20 -6.70 40.90 2030 ---- 40.30B 33.40A 33.40A 33.40 -6.60 40.00 2035 ---- 39.20B 32.70A 32.70A 32.60 -6.50 39.10 2040 ---- 38.40B 31.90A 31.90A 31.90 -6.30 38.20 2045 ---- 37.50B 31.20A 31.20A 31.20 -6.10 37.30 2050 ---- 36.60B 30.50A 30.50A 30.50 -6.00 36.50 6 2055 ---- 35.80B 29.90A 29.90A 29.80 -5.90 35.70 2060 ---- ---- 29.20A 29.20A 29.10 -5.80 34.90 2065 ---- 34.20B 28.50A 28.50A 28.50 -5.60 34.10 2070 ---- 33.40B 27.90A 27.90A 27.80 -5.50 33.30 2075 ---- ---- 27.30A 27.30A 27.20 -5.40 32.60 1 2080 ---- ---- 26.70A 26.70A 26.60 -5.30 31.90 2085 ---- ---- 26.10A 26.10A 26.00 -5.20 31.20 5 7 2090 ---- ---- 25.50A 25.50A 25.50 -5.00 30.50 2095 ---- ---- 25.00A 25.00A 24.90 -5.00 29.90 2100 ---- ---- 24.50A 24.50A 24.40 -4.80 29.20 771 2105 ---- ---- 23.90A 23.90A 23.80 -4.80 28.60 1 2110 ---- ---- 23.50A 23.50A 23.30 -4.70 28.00 11 11 2115 ---- ---- 23.00A 23.00A 22.80 -4.60 27.40 2120 ---- ---- 22.50A 22.50A 22.40 -4.40 26.80 2125 ---- ---- 22.00A 22.00A 21.90 -4.30 26.20 2130 ---- ---- 21.50A 21.50A 21.40 -4.30 25.70 2 2135 ---- ---- 21.10A 21.10A 21.00 -4.20 25.20 2140 ---- ---- 20.70A 20.70A 20.60 -4.00 24.60 2145 ---- ---- 20.20A 20.20A 20.20 -3.90 24.10 2150 ---- ---- 19.90A 19.90A 19.70 -3.90 23.60 6 2155 ---- ---- 19.50A 19.50A 19.30 -3.90 23.20 2160 ---- ---- 19.10A 19.10A 19.00 -3.70 22.70 2165 ---- ---- 18.70A 18.70A 18.60 -3.60 22.20 2170 ---- ---- 18.30A 18.30A 18.20 -3.60 21.80 2175 ---- ---- 18.00A 18.00A 17.90 -3.40 21.30 2180 ---- ---- 17.60A 17.60A 17.50 -3.40 20.90 2185 ---- ---- 17.30A 17.30A 17.20 -3.30 20.50 2190 ---- ---- 16.90A 16.90A 16.80 -3.30 20.10 2195 ---- ---- 16.60A 16.60A 16.50 -3.20 19.70 2200 ---- ---- 16.30A 16.30A 16.20 -3.10 19.30 32 2205 ---- ---- 16.00A 16.00A 15.90 -3.00 18.90 2210 ---- ---- 15.70A 15.70A 15.60 -3.00 18.60 2215 ---- ---- 15.40A 15.40A 15.30 -2.90 18.20 2220 ---- ---- 15.10A 15.10A 15.00 -2.90 17.90 2225 ---- ---- 14.80A 14.80A 14.70 -2.80 17.50 54 2230 ---- ---- 14.50A 14.50A 14.40 -2.80 17.20 2235 ---- ---- 14.30A 14.30A 14.10 -2.80 16.90 2240 ---- ---- 14.00A 14.00A 13.90 -2.60 16.50 2245 ---- ---- 13.70A 13.70A 13.60 -2.60 16.20 2250 ---- ---- 13.50A 13.50A 13.40 -2.50 15.90 306 2255 ---- ---- 13.20A 13.20A 13.10 -2.50 15.60 2260 ---- ---- 13.00A 13.00A 12.90 -2.40 15.30 2265 ---- ---- 12.70A 12.70A 12.60 -2.40 15.00 1 1 2270 ---- ---- 12.50A 12.50A 12.40 -2.40 14.80 2275 ---- ---- 12.30A 12.30A 12.20 -2.30 14.50 2280 ---- ---- 12.10A 12.10A 11.90 -2.30 14.20 2290 ---- ---- 11.70A 11.70A 11.50 -2.20 13.70 2300 11.40 11.40 11.30A 11.40 11.10 -2.10 16 13.20 3137 2310 ---- ---- 10.90A 10.90A 10.70 -2.10 12.80 2320 ---- ---- 10.50A 10.50A 10.30 -2.00 12.30 2325 ---- ---- 10.40A 10.40A 10.20 -1.90 12.10 9 2330 ---- ---- 10.20A 10.20A 10.00 -1.90 11.90 2340 ---- ---- 9.90A 9.90A 9.60 -1.90 11.50 2350 ---- ---- 9.50A 9.50A 9.30 -1.80 11.10 8 2360 ---- ---- 9.20A 9.20A 9.00 -1.70 10.70 2370 ---- ---- 8.90A 8.90A 8.70 -1.70 10.40 2375 ---- ---- 8.80A 8.80A 8.60 -1.60 10.20 2380 ---- ---- 8.60A 8.60A 8.40 -1.60 10.00 2400 ---- ---- 8.10A 8.10A 7.90 -1.50 9.40 5 2425 ---- ---- 7.50A 7.50A 7.30 -1.40 8.70 2450 ---- ---- 6.90A 6.90A 6.70 -1.30 8.00 45 2475 ---- ---- 6.50A 6.50A 6.20 -1.20 7.40 5 2500 ---- ---- 6.00A 6.00A 5.80 -1.10 6.90 753 2525 ---- ---- 5.60A 5.60A 5.40 -1.00 6.40 2550 ---- ---- 5.20A 5.20A 5.00 -1.00 6.00 2575 ---- ---- 4.90A 4.90A 4.70 -.90 5.60 2700 ---- ---- 3.60A 3.60A 3.40 -.60 4.00 127 OG AUG23 Gold Option CALL 1200 ---- ---- 642.40A 642.40A 642.60 -30.40 673.00 1225 ---- ---- 617.40A 617.40A 617.60 -30.40 648.00 1250 ---- ---- 592.30A 592.30A 592.60 -30.40 623.00 1275 ---- ---- 567.40A 567.40A 567.60 -30.40 598.00 1300 ---- 573.10B 542.50A 542.50A 542.60 -30.40 573.00 1325 ---- 548.20B 515.30A 515.30A 517.60 -30.40 548.00 1350 ---- 525.10B 490.40A 490.40A 492.60 -30.40 523.00 1375 ---- 500.20B 465.80A 465.80A 467.70 -30.30 498.00 1390 ---- 483.50B 452.30A 452.30A 452.80 -30.20 483.00 1400 ---- 475.40B 441.20A 441.20A 443.00 -30.10 473.10 1410 ---- 463.80B 432.60A 432.60A 433.10 -30.00 463.10 1420 ---- 453.90B 422.90A 422.90A 423.30 -30.00 453.30 1425 ---- 450.80B 416.80A 416.80A 418.40 -29.90 448.30 1430 ---- 444.00B 413.50A 413.50A 413.60 -29.80 443.40 1440 ---- 434.40B 404.00A 404.00A 403.80 -29.80 433.60 1450 ---- 426.30B 392.60A 392.60A 394.20 -29.60 423.80 2 1460 ---- 414.90B 384.20A 414.90B 384.50 -29.50 414.00 1470 ---- 405.20B 374.70A 405.20B 374.90 -29.40 404.30 1475 ---- 402.10B 368.70A 368.70A 370.10 -29.40 399.50 1480 ---- 395.60B 365.40A 395.50B 365.40 -29.20 394.60 1490 ---- 386.00B 355.70A 385.80B 355.90 -29.10 385.00 1495 ---- 381.20B 351.00A 381.10B 351.10 -29.10 380.20 1500 ---- 378.00B 345.00A 378.00B 346.40 -29.00 375.40 1505 ---- 371.70B 341.40A 371.40B 341.70 -28.90 370.60 1510 ---- 367.00B 336.90A 367.00B 337.00 -28.90 365.90 1515 ---- 362.20B 332.00A 362.10B 332.30 -28.80 361.10 1520 ---- 357.50B 327.50A 357.20B 327.70 -28.70 356.40 1525 ---- 354.20B 321.70A 354.20B 323.00 -28.70 351.70 1530 ---- 348.20B 318.30A 348.20B 318.40 -28.60 347.00 1535 ---- 343.50B 313.50A 343.20B 313.80 -28.50 342.30 1540 ---- 338.90B 309.10A 338.90B 309.20 -28.40 337.60 1545 ---- 334.10B 304.50A 333.90B 304.60 -28.30 332.90 1550 ---- 330.80B 298.70A 330.80B 300.10 -28.20 328.30 2 1555 ---- 324.90B 294.20A 324.80B 295.50 -28.10 323.60 1560 ---- 320.30B 289.70A 320.30B 291.00 -28.00 319.00 1565 ---- 315.70B 285.20A 315.70B 286.50 -27.90 314.40 1570 ---- 311.20B 280.80A 311.20B 282.00 -27.90 309.90 1575 ---- 307.70B 276.30A 307.70B 277.60 -27.70 305.30 1580 ---- 302.30B 271.90A 302.10B 273.20 -27.50 300.70 1585 ---- 298.10B 267.50A 298.10B 268.80 -27.40 296.20 1590 ---- 294.00B 263.10A 294.00B 264.40 -27.30 291.70 1595 ---- 289.50B 258.70A 289.50B 260.00 -27.20 287.20 1600 ---- 285.00B 254.40A 285.00B 255.70 -27.10 282.80 1605 ---- 280.60B 250.10A 280.60B 251.40 -26.90 278.30 1610 ---- 276.10B 245.80A 276.10B 247.10 -26.80 273.90 1615 ---- 271.70B 241.60A 271.70B 242.80 -26.70 269.50 1620 ---- 267.30B 237.40A 267.30B 238.60 -26.50 265.10 1625 ---- 262.90B 233.20A 262.90B 234.40 -26.40 260.80 1630 ---- 258.60B 229.00A 258.60B 230.30 -26.20 256.50 1635 ---- 254.20B 224.90A 254.20B 226.10 -26.10 252.20 1640 ---- 249.90B 220.80A 249.90B 222.00 -25.90 247.90 1645 ---- 245.70B 216.70A 245.70B 218.00 -25.60 243.60 2 1650 ---- 241.40B 212.70A 212.70A 214.00 -25.40 239.40 78 1655 ---- 237.20B 208.70A 237.20B 210.00 -25.20 235.20 1660 ---- 233.00B 204.80A 204.80A 206.00 -25.10 231.10 1665 ---- 228.80B 200.90A 200.90A 202.10 -24.90 227.00 1 1670 ---- 224.70B 197.00A 197.00A 198.20 -24.70 222.90 1 1675 ---- 220.60B 193.10A 220.60B 194.30 -24.50 218.80 1680 ---- 216.60B 189.30A 216.60B 190.50 -24.30 214.80 1685 ---- 212.50B 185.60A 212.50B 186.70 -24.10 210.80 1690 ---- 208.50B 181.90A 181.90A 183.00 -23.80 206.80 1695 ---- 204.60B 178.20A 204.60B 179.30 -23.60 202.90 1700 ---- 200.60B 174.50A 174.50A 175.70 -23.40 199.10 238 1705 ---- 196.80B 171.00A 196.80B 172.10 -23.10 195.20 1710 ---- 192.90B 167.40A 192.90B 168.50 -22.90 191.40 1715 ---- 189.10B 163.90A 163.90A 165.00 -22.70 187.70 1720 ---- 185.40B 160.50A 185.40B 161.50 -22.40 183.90 4 1725 ---- 181.70B 157.10A 157.10A 158.10 -22.20 180.30 1730 ---- 178.00B 153.70A 178.00B 154.70 -21.90 176.60 1735 ---- 174.30B 150.40A 174.30B 151.40 -21.60 173.00 1 1740 ---- 170.80B 147.20A 170.80B 148.10 -21.40 169.50 1745 ---- 167.20B 144.00A 167.20B 144.90 -21.10 166.00 1750 ---- 163.90B 140.80A 140.80A 141.70 -20.90 162.60 420 1755 ---- 160.30B 137.70A 137.70A 138.60 -20.60 159.20 1760 ---- 156.90B 134.60A 156.90B 135.50 -20.30 155.80 1765 ---- 153.70B 131.60A 153.60B 132.50 -20.00 152.50 1770 ---- 150.50B 128.70A 150.40B 129.50 -19.70 149.20 1775 ---- 147.10B 125.80A 147.10B 126.60 -19.40 146.00 815 1780 ---- 143.90B 122.90A 143.80B 123.80 -19.10 142.90 1785 ---- 140.80B 120.10A 140.80B 121.00 -18.70 139.70 1790 ---- 137.70B 117.40A 137.70B 118.30 -18.40 136.70 1795 ---- 134.60B 114.70A 134.50B 115.60 -18.10 133.70 1800 ---- 131.60B 112.10A 131.60B 112.90 -17.80 130.70 40 1805 ---- 128.70B 109.50A 109.50A 110.30 -17.50 127.80 1810 ---- 126.30B 107.00A 107.00A 107.80 -17.20 125.00 1815 ---- 123.50B 104.50A 104.50A 105.30 -16.90 122.20 7 1820 ---- 120.80B 102.10A 102.10A 102.90 -16.50 119.40 1825 ---- 118.10B 99.70A 99.70A 100.50 -16.20 116.70 65 1830 ---- 115.40B 97.40A 97.40A 98.20 -15.90 114.10 1000 1835 ---- 112.80B 95.10A 95.10A 95.90 -15.60 111.50 5 1840 ---- 110.20B 92.90A 92.90A 93.60 -15.30 108.90 1845 ---- 107.70B 90.80A 90.80A 91.50 -15.00 106.50 1850 ---- 105.20B 88.70A 88.70A 89.30 -14.70 104.00 125 1855 ---- 102.80B 86.60A 86.60A 87.20 -14.50 101.70 7 1860 ---- 100.50B 84.60A 84.60A 85.20 -14.20 99.40 1865 ---- 98.20B 82.60A 82.60A 83.20 -13.90 97.10 1870 ---- 95.80B 80.70A 80.70A 81.20 -13.70 94.90 1875 ---- 93.60B 78.80A 78.80A 79.30 -13.40 92.70 5 1880 ---- 91.70B 77.00A 77.00A 77.50 -13.10 90.60 1885 ---- 89.60B 75.20A 75.20A 75.60 -12.90 88.50 9 1890 ---- 87.50B 73.50A 73.50A 73.90 -12.60 86.50 1895 ---- 85.50B 71.80A 71.80A 72.20 -12.40 84.60 1900 ---- 83.40B 70.10A 70.10A 70.50 -12.10 82.60 1405 1905 ---- 81.50B 68.60A 68.60A 68.80 -12.00 80.80 1910 ---- 79.70B 67.00A 67.00A 67.20 -11.70 78.90 1915 ---- 78.00B 65.50A 65.50A 65.70 -11.50 77.20 1 1920 ---- 76.10B 64.00A 64.00A 64.20 -11.20 75.40 1925 ---- 74.40B 62.50A 62.50A 62.70 -11.00 73.70 100 1930 ---- 72.70B 61.20A 61.20A 61.20 -10.90 72.10 1935 ---- 71.10B 59.80A 59.80A 59.80 -10.70 70.50 1940 ---- 69.50B 58.50A 58.50A 58.50 -10.40 68.90 1945 ---- 67.90B 57.20A 57.20A 57.20 -10.20 67.40 1950 ---- 66.50B 55.90A 55.90A 55.90 -10.00 65.90 2 1955 ---- 65.10B 54.70A 65.00B 54.60 -9.80 64.40 1960 ---- 63.60B 53.50A 53.50A 53.40 -9.60 63.00 250 1965 ---- 62.20B 52.30A 62.10B 52.20 -9.40 61.60 1970 ---- 60.80B 51.10A 51.10A 51.10 -9.20 60.30 1975 ---- 59.50B 50.00A 59.40B 50.00 -8.90 58.90 50 1980 ---- 58.20B 49.00A 58.10B 48.90 -8.80 57.70 1985 ---- 56.90B 47.90A 56.90B 47.80 -8.60 56.40 1990 ---- 55.60B 46.90A 55.50B 46.80 -8.40 55.20 1995 ---- 54.40B 45.90A 54.40B 45.80 -8.20 54.00 2000 ---- 53.30B 44.90A 53.10B 44.80 -8.10 52.90 637 2005 ---- 52.20B 44.00A 52.10B 43.80 -7.90 51.70 2010 ---- 51.10B 43.10A 51.00B 42.90 -7.70 50.60 2015 ---- 49.90B 42.20A 49.90B 42.00 -7.60 49.60 2020 ---- 48.90B 41.30A 48.80B 41.10 -7.40 48.50 2025 ---- 47.80B 40.40A 47.80B 40.30 -7.20 47.50 470 2030 ---- 46.80B 39.60A 46.80B 39.50 -7.00 46.50 2035 ---- 45.80B 38.80A 45.80B 38.60 -6.90 45.50 2040 ---- 44.90B 38.00A 44.90B 37.90 -6.70 44.60 1 2045 ---- 44.00B 37.20A 43.90B 37.10 -6.60 43.70 2050 ---- 43.10B 36.50A 43.00B 36.30 -6.50 42.80 72 2055 ---- 42.30B 35.80A 42.20B 35.60 -6.30 41.90 2060 ---- 41.40B 35.00A 41.30B 34.90 -6.20 41.10 2065 ---- 40.50B 34.30A 40.40B 34.20 -6.10 40.30 2070 ---- 39.60B 33.70A 39.60B 33.50 -5.90 39.40 2075 ---- 38.80B 33.00A 33.00A 32.90 -5.80 38.70 2080 ---- 38.00B 32.30A 32.30A 32.20 -5.70 37.90 2085 ---- 37.30B 31.70A 37.20B 31.60 -5.50 37.10 2090 ---- 36.60B 31.10A 36.60B 31.00 -5.40 36.40 2095 ---- 35.80B 30.50A 30.50A 30.40 -5.30 35.70 2100 ---- 35.20B 29.90A 35.10B 29.80 -5.20 35.00 14 2105 ---- 34.40B 29.40A 34.40B 29.20 -5.10 34.30 2110 ---- 33.80B 28.80A 33.70B 28.70 -4.90 33.60 2115 ---- 33.20B 28.30A 33.10B 28.10 -4.90 33.00 2120 ---- ---- 27.70A 27.70A 27.60 -4.80 32.40 2125 31.80 32.50B 27.20A 27.20A 27.10 -4.60 20 31.70 15 2130 ---- 31.20B 26.70A 31.20B 26.60 -4.50 31.10 2135 ---- 30.70B 26.20A 26.20A 26.10 -4.50 30.60 2140 ---- ---- 25.70A 25.70A 25.60 -4.40 30.00 2145 ---- 29.50B 25.30A 25.30A 25.10 -4.30 29.40 2150 ---- ---- 24.80A 24.80A 24.70 -4.20 28.90 525 2155 ---- 28.40B 24.40A 24.40A 24.20 -4.10 28.30 2160 ---- ---- 23.90A 23.90A 23.80 -4.00 27.80 2165 ---- ---- 23.50A 23.50A 23.30 -4.00 27.30 2170 ---- ---- 23.00A 23.00A 22.90 -3.90 26.80 2175 ---- ---- 22.60A 22.60A 22.50 -3.80 26.30 36 2180 ---- ---- 22.20A 22.20A 22.10 -3.70 25.80 2185 ---- ---- 21.90A 21.90A 21.70 -3.70 25.40 2190 ---- ---- 21.50A 21.50A 21.30 -3.60 24.90 2195 ---- ---- 21.00A 21.00A 20.90 -3.60 24.50 2200 ---- 24.10B 20.70A 20.70A 20.50 -3.50 24.00 2101 2205 ---- ---- 20.40A 20.40A 20.20 -3.40 23.60 2210 ---- ---- 20.00A 20.00A 19.80 -3.40 23.20 2215 ---- ---- 19.70A 19.70A 19.50 -3.30 22.80 2220 ---- ---- 19.30A 19.30A 19.10 -3.30 22.40 2225 ---- ---- 19.00A 19.00A 18.80 -3.20 22.00 2230 ---- ---- 18.70A 18.70A 18.50 -3.10 21.60 2235 ---- ---- 18.40A 18.40A 18.20 -3.00 21.20 2240 ---- ---- 18.00A 18.00A 17.90 -3.00 20.90 2245 ---- ---- 17.70A 17.70A 17.60 -2.90 20.50 2250 ---- ---- 17.40A 17.40A 17.30 -2.90 20.20 2255 ---- ---- 17.20A 17.20A 17.00 -2.80 19.80 2260 ---- ---- 16.90A 16.90A 16.70 -2.80 19.50 2265 ---- ---- 16.60A 16.60A 16.40 -2.80 19.20 2270 ---- ---- 16.30A 16.30A 16.20 -2.60 18.80 2275 ---- ---- 16.10A 16.10A 15.90 -2.60 18.50 2280 ---- ---- 15.80A 15.80A 15.60 -2.60 18.20 2290 ---- ---- 15.30A 15.30A 15.10 -2.50 17.60 2300 14.90 14.90 14.30 14.70B 14.70 -2.40 5 17.10 71 2310 ---- ---- 14.40A 14.40A 14.20 -2.30 16.50 2 2320 ---- ---- 13.90A 13.90A 13.80 -2.20 16.00 2325 ---- ---- 13.70A 13.70A 13.60 -2.20 15.80 2330 ---- ---- 13.50A 13.50A 13.40 -2.10 15.50 2340 ---- ---- 13.10A 13.10A 12.90 -2.10 15.00 2350 ---- ---- 12.70A 12.70A 12.60 -2.00 14.60 2360 ---- ---- 12.30A 12.30A 12.20 -1.90 14.10 2370 ---- ---- 12.00A 12.00A 11.80 -1.90 13.70 2375 ---- ---- 11.80A 11.80A 11.70 -1.80 13.50 2380 ---- ---- 11.60A 11.60A 11.50 -1.80 13.30 2400 ---- ---- 11.00A 11.00A 10.80 -1.70 12.50 5 2425 ---- ---- 10.20A 10.20A 10.10 -1.50 11.60 2450 ---- ---- 9.60A 9.60A 9.40 -1.40 10.80 2475 ---- ---- 8.90A 8.90A 8.80 -1.30 10.10 2500 ---- ---- 8.30A 8.30A 8.20 -1.20 9.40 79 2525 ---- ---- 7.90A 7.90A 7.60 -1.20 8.80 2550 ---- ---- 7.40A 7.40A 7.20 -1.00 8.20 2575 6.90 6.90 6.90 6.90 6.70 -1.00 1 7.70 825 2600 ---- ---- 6.50A 6.50A 6.30 -.90 7.20 64 3000 3.20 3.20 2.90A 2.90A 2.70 -.40 3 3.10 949 4000 ---- ---- ---- ---- .80 -.20 1.00 45 OG SEP23 Gold Option CALL 1200 ---- ---- 658.30A 658.30A 658.10 -30.50 688.60 1225 ---- ---- 633.10A 633.10A 633.10 -30.50 663.60 1250 ---- ---- 608.20A 608.20A 608.10 -30.50 638.60 1 1275 ---- ---- 583.00A 583.00A 583.10 -30.50 613.60 1300 ---- ---- 558.00A 558.00A 558.10 -30.50 588.60 1325 ---- ---- 530.90A 530.90A 533.10 -30.50 563.60 1350 ---- 540.60B 506.20A 506.20A 508.10 -30.50 538.60 1375 ---- 515.80B 481.60A 481.60A 483.20 -30.40 513.60 1400 ---- 491.10B 457.10A 491.10B 458.60 -30.10 488.70 1410 ---- 479.30B 448.80A 448.80A 448.80 -30.10 478.90 1420 ---- 469.50B 439.10A 469.40B 439.10 -29.90 469.00 1425 ---- 466.50B 432.80A 466.50B 434.20 -29.90 464.10 1430 ---- 459.80B 429.10A 459.80B 429.30 -29.90 459.20 1440 ---- 450.20B 419.50A 450.20B 419.70 -29.70 449.40 1450 ---- 442.20B 408.80A 442.20B 410.00 -29.70 439.70 1460 ---- 430.90B 400.30A 430.90B 400.40 -29.60 430.00 1470 ---- 421.10B 390.80A 420.60B 390.90 -29.40 420.30 1475 ---- 418.10B 385.00A 418.10B 386.20 -29.30 415.50 1480 ---- 411.60B 381.30A 411.60B 381.40 -29.30 410.70 1490 ---- 402.00B 371.80A 401.90B 372.00 -29.10 401.10 1500 ---- 394.20B 361.50A 394.20B 362.60 -29.00 391.60 1505 ---- 387.80B 358.20A 387.80B 357.90 -29.00 386.90 1510 ---- 383.10B 353.20A 383.10B 353.30 -28.80 382.10 1515 ---- 378.60B 348.40A 378.60B 348.70 -28.70 377.40 1520 ---- 373.90B 343.90A 373.90B 344.00 -28.70 372.70 1525 ---- 370.50B 338.30A 370.50B 339.40 -28.60 368.00 1530 ---- 364.40B 334.80A 363.90B 334.80 -28.50 363.30 1535 ---- 359.80B 330.60A 359.70B 330.30 -28.40 358.70 1540 ---- 355.20B 325.70A 355.20B 325.70 -28.30 354.00 1545 ---- 350.50B 321.10A 350.00B 321.20 -28.20 349.40 1550 ---- 347.20B 315.50A 347.20B 316.60 -28.20 344.80 1555 ---- 341.40B 311.10A 340.90B 312.10 -28.10 340.20 1560 ---- 336.80B 306.60A 336.60B 307.70 -27.90 335.60 1565 ---- 332.40B 302.10A 332.40B 303.20 -27.90 331.10 1570 ---- 327.70B 297.70A 327.50B 298.80 -27.70 326.50 1575 ---- 324.30B 293.20A 324.30B 294.30 -27.70 322.00 1580 ---- 319.80B 288.90A 319.80B 290.00 -27.50 317.50 1585 ---- 315.30B 284.50A 315.30B 285.60 -27.40 313.00 1 1590 ---- 310.80B 280.10A 310.80B 281.20 -27.30 308.50 1595 ---- 306.30B 275.80A 306.30B 276.90 -27.20 304.10 1600 ---- 301.90B 271.50A 301.90B 272.60 -27.00 299.60 1605 ---- 297.40B 267.20A 297.40B 268.30 -26.90 295.20 1610 ---- 293.00B 263.00A 293.00B 264.10 -26.70 290.80 1615 ---- 288.60B 258.80A 288.60B 259.80 -26.70 286.50 1 1620 ---- 284.30B 254.60A 284.30B 255.60 -26.50 282.10 1625 ---- 279.90B 250.40A 279.90B 251.50 -26.30 277.80 1630 ---- 275.60B 246.30A 275.60B 247.30 -26.20 273.50 1635 ---- 271.30B 242.20A 271.30B 243.20 -26.00 269.20 1640 ---- 267.00B 238.10A 267.00B 239.20 -25.80 265.00 1645 ---- 262.80B 234.10A 262.80B 235.10 -25.70 260.80 1650 ---- 258.60B 230.10A 230.10A 231.10 -25.50 256.60 1655 ---- 254.40B 226.10A 254.40B 227.10 -25.30 252.40 1660 ---- 250.20B 222.10A 250.20B 223.20 -25.10 248.30 1665 ---- 246.10B 218.20A 246.10B 219.20 -25.00 244.20 1670 ---- 242.00B 214.40A 242.00B 215.40 -24.70 240.10 1675 ---- 237.90B 210.50A 237.90B 211.50 -24.60 236.10 1680 ---- 233.90B 206.70A 233.90B 207.70 -24.40 232.10 1685 ---- 229.90B 203.00A 229.90B 204.00 -24.10 228.10 1690 ---- 225.90B 199.20A 225.90B 200.20 -24.00 224.20 1695 ---- 221.90B 195.60A 221.90B 196.50 -23.80 220.30 1700 ---- 218.00B 191.90A 218.00B 192.90 -23.50 216.40 3 1705 ---- 214.20B 188.30A 214.20B 189.30 -23.30 212.60 1710 ---- 210.30B 184.80A 210.30B 185.70 -23.10 208.80 1715 ---- 206.50B 181.20A 206.50B 182.20 -22.90 205.10 1720 ---- 202.80B 177.80A 202.80B 178.70 -22.70 201.40 1725 ---- 199.10B 174.30A 199.10B 175.30 -22.40 197.70 1730 ---- 195.40B 170.90A 195.40B 171.90 -22.20 194.10 1735 ---- 191.90B 167.60A 191.80B 168.50 -22.00 190.50 1740 ---- 188.10B 164.30A 188.10B 165.20 -21.70 186.90 1 1745 ---- 184.70B 161.10A 184.60B 162.00 -21.40 183.40 1750 ---- 181.20B 157.90A 181.20B 158.80 -21.10 179.90 1 1755 ---- 177.70B 154.70A 177.60B 155.60 -20.90 176.50 1760 ---- 174.30B 151.60A 174.30B 152.50 -20.60 173.10 1765 ---- 170.90B 148.50A 170.90B 149.40 -20.40 169.80 1770 ---- 167.60B 145.50A 167.60B 146.40 -20.10 166.50 1 1775 ---- 164.40B 142.60A 142.60A 143.40 -19.90 163.30 1780 ---- 161.00B 139.70A 160.90B 140.50 -19.60 160.10 1785 ---- 157.90B 136.80A 157.80B 137.60 -19.30 156.90 16 1790 ---- 154.70B 134.00A 154.60B 134.80 -19.00 153.80 3 1795 ---- 151.70B 131.20A 151.70B 132.00 -18.80 150.80 7 1800 ---- 148.60B 128.50A 148.60B 129.30 -18.50 147.80 2000 1805 ---- 145.60B 125.80A 145.50B 126.60 -18.20 144.80 1810 ---- 142.70B 123.20A 142.70B 124.00 -17.90 141.90 1815 ---- 139.80B 120.60A 120.60A 121.40 -17.60 139.00 1820 ---- 137.50B 118.10A 118.10A 118.80 -17.40 136.20 1825 ---- 134.70B 115.60A 115.60A 116.30 -17.10 133.40 1830 ---- 132.00B 113.20A 113.20A 113.90 -16.80 130.70 1835 ---- 129.30B 110.80A 110.80A 111.50 -16.60 128.10 1840 ---- 126.60B 108.50A 108.50A 109.20 -16.20 125.40 1845 ---- 124.10B 106.20A 106.20A 106.90 -16.00 122.90 1850 108.50 121.60B 104.00A 104.00A 104.60 -15.70 7 120.30 5028 1855 ---- 119.00B 101.80A 101.80A 102.40 -15.50 117.90 1860 ---- 116.60B 99.70A 99.70A 100.30 -15.10 115.40 1865 ---- 114.10B 97.60A 97.60A 98.10 -14.90 113.00 1870 ---- 111.80B 95.60A 95.60A 96.10 -14.60 110.70 1875 ---- 109.40B 93.60A 93.60A 94.10 -14.30 108.40 10 1880 ---- 107.10B 91.60A 91.60A 92.10 -14.10 106.20 1885 ---- 105.00B 89.70A 89.70A 90.20 -13.80 10 104.00 1890 ---- 102.90B 87.80A 87.80A 88.30 -13.50 101.80 25 25 1895 ---- 100.70B 86.00A 86.00A 86.40 -13.30 99.70 1900 ---- 98.50B 84.20A 84.20A 84.60 -13.10 97.70 40 1905 ---- 96.40B 82.50A 82.50A 82.90 -12.80 95.70 1910 ---- 94.60B 80.80A 80.80A 81.10 -12.60 93.70 1915 ---- 92.50B 79.10A 79.10A 79.50 -12.30 91.80 1920 ---- 90.60B 77.50A 77.50A 77.80 -12.10 89.90 1925 ---- 88.90B 75.90A 88.80B 76.20 -11.80 88.00 1930 ---- 86.90B 74.40A 86.80B 74.60 -11.60 86.20 1935 ---- 85.30B 72.80A 85.20B 73.10 -11.40 84.50 1940 ---- 83.40B 71.40A 83.20B 71.60 -11.20 82.80 1945 ---- 81.80B 70.00A 81.80B 70.20 -10.90 81.10 1950 ---- 80.10B 68.60A 80.10B 68.70 -10.70 79.40 1955 ---- 78.50B 67.20A 78.40B 67.40 -10.40 77.80 1960 ---- 76.80B 65.90A 76.70B 66.00 -10.30 76.30 1965 ---- 75.30B 64.50A 75.20B 64.70 -10.00 74.70 1970 ---- 73.80B 63.30A 73.70B 63.40 -9.90 73.30 32 1975 ---- 72.40B 62.00A 72.20B 62.10 -9.70 71.80 750 1980 ---- 70.90B 60.80A 70.80B 60.90 -9.50 70.40 1985 ---- 69.50B 59.60A 69.40B 59.70 -9.30 69.00 1990 ---- 68.10B 58.50A 68.10B 58.50 -9.10 67.60 1995 ---- 66.80B 57.30A 66.70B 57.40 -8.90 66.30 2000 ---- 65.60B 56.20A 65.50B 56.30 -8.70 65.00 6106 2005 ---- 64.20B 55.10A 64.10B 55.20 -8.50 63.70 2010 ---- 63.00B 54.10A 62.80B 54.10 -8.40 62.50 2015 ---- 61.80B 53.10A 61.80B 53.10 -8.20 61.30 2020 ---- 60.60B 52.10A 60.50B 52.10 -8.00 60.10 2025 ---- 59.40B 51.00A 59.30B 51.10 -7.90 59.00 5 2030 ---- 58.30B 50.10A 58.30B 50.10 -7.70 57.80 2035 ---- 57.10B 49.20A 57.10B 49.20 -7.60 56.80 2040 50.90 56.10B 48.20A 48.20A 48.30 -7.40 4 55.70 16 2045 ---- 55.10B 47.40A 55.00B 47.40 -7.20 54.60 2050 ---- 54.00B 46.50A 53.90B 46.50 -7.10 53.60 5 2055 ---- 53.00B 45.70A 52.90B 45.60 -7.00 52.60 2060 ---- 52.00B 44.80A 51.90B 44.80 -6.90 51.70 74 2065 ---- 51.00B 44.00A 50.90B 44.00 -6.70 50.70 2070 ---- 50.20B 43.20A 50.10B 43.20 -6.60 49.80 2075 ---- 49.20B 42.50A 49.10B 42.40 -6.50 48.90 2080 ---- 48.40B 41.70A 48.30B 41.60 -6.40 48.00 2085 ---- 47.50B 40.90A 47.40B 40.90 -6.20 47.10 2090 ---- 46.50B 40.20A 46.50B 40.10 -6.20 46.30 2095 ---- 45.80B 39.50A 45.70B 39.40 -6.10 45.50 2100 ---- 44.90B 38.80A 44.80B 38.70 -6.00 44.70 163 2105 ---- 44.10B 38.20A 44.00B 38.10 -5.80 43.90 2110 ---- 43.30B 37.50A 43.20B 37.40 -5.70 43.10 2115 ---- 42.50B 36.90A 42.40B 36.80 -5.50 42.30 2120 ---- 41.80B 36.20A 41.70B 36.10 -5.50 41.60 2125 ---- 41.20B 35.60A 41.10B 35.50 -5.40 40.90 2130 ---- 40.30B 35.00A 40.30B 34.90 -5.30 40.20 2135 ---- 39.60B 34.40A 39.60B 34.30 -5.20 39.50 2140 ---- 39.00B 33.80A 38.90B 33.70 -5.10 38.80 2145 ---- 38.40B 33.30A 38.30B 33.10 -5.10 38.20 2150 ---- 37.60B 32.70A 37.60B 32.60 -4.90 37.50 5000 2155 ---- 37.00B 32.20A 32.20A 32.00 -4.90 36.90 88 2160 ---- 36.40B 31.60A 31.60A 31.50 -4.80 36.30 2165 ---- ---- 31.10A 31.10A 31.00 -4.70 35.70 2170 ---- ---- 30.60A 30.60A 30.50 -4.60 35.10 2175 ---- ---- 30.10A 30.10A 30.00 -4.50 34.50 2180 ---- ---- 29.60A 29.60A 29.50 -4.50 34.00 2185 ---- ---- 29.10A 29.10A 29.00 -4.40 33.40 2190 ---- ---- 28.70A 28.70A 28.50 -4.40 32.90 2195 ---- ---- 28.20A 28.20A 28.10 -4.20 32.30 2200 ---- ---- 27.80A 27.80A 27.60 -4.20 31.80 80 2205 ---- ---- 27.30A 27.30A 27.20 -4.10 31.30 2210 ---- ---- 26.90A 26.90A 26.80 -4.00 30.80 2215 ---- ---- 26.40A 26.40A 26.30 -4.00 30.30 2220 ---- ---- 26.00A 26.00A 25.90 -3.90 29.80 2225 ---- ---- 25.70A 25.70A 25.50 -3.80 29.30 2230 ---- ---- 25.30A 25.30A 25.10 -3.80 28.90 2235 ---- ---- 24.80A 24.80A 24.70 -3.70 28.40 2240 ---- ---- 24.50A 24.50A 24.30 -3.70 28.00 2245 ---- ---- 24.10A 24.10A 23.90 -3.60 27.50 2250 ---- ---- 23.70A 23.70A 23.60 -3.50 27.10 17 2255 ---- ---- 23.30A 23.30A 23.20 -3.50 26.70 2260 ---- ---- 23.00A 23.00A 22.90 -3.40 26.30 2265 ---- ---- 22.60A 22.60A 22.50 -3.40 25.90 2270 ---- ---- 22.30A 22.30A 22.20 -3.30 25.50 2275 ---- ---- 21.90A 21.90A 21.80 -3.30 25.10 2280 ---- ---- 21.60A 21.60A 21.50 -3.20 24.70 2290 ---- ---- 21.00A 21.00A 20.90 -3.10 24.00 2300 ---- ---- 20.40A 20.40A 20.20 -3.00 23.20 1542 2310 ---- ---- 19.80A 19.80A 19.70 -2.90 22.60 2320 ---- ---- 19.30A 19.30A 19.10 -2.80 21.90 2325 ---- ---- 19.00A 19.00A 18.80 -2.80 21.60 2330 ---- ---- 18.70A 18.70A 18.60 -2.70 21.30 2340 ---- ---- 18.20A 18.20A 18.00 -2.70 20.70 2350 ---- ---- 17.70A 17.70A 17.50 -2.60 20.10 2360 ---- ---- 17.20A 17.20A 17.10 -2.40 19.50 2370 ---- ---- 16.80A 16.80A 16.60 -2.40 19.00 2375 ---- ---- 16.60A 16.60A 16.40 -2.30 18.70 2380 ---- ---- 16.40A 16.40A 16.10 -2.40 18.50 2400 ---- ---- 15.50A 15.50A 15.30 -2.20 17.50 3 2425 ---- ---- 14.50A 14.50A 14.30 -2.10 16.40 2450 ---- ---- 13.60A 13.60A 13.40 -1.90 15.30 2475 ---- ---- 12.80A 12.80A 12.60 -1.80 14.40 2490 ---- ---- 12.40A 12.40A 12.20 -1.60 13.80 2500 ---- ---- 12.10A 12.10A 11.90 -1.60 13.50 301 2525 ---- ---- 11.40A 11.40A 11.20 -1.50 12.70 2550 ---- ---- 10.70A 10.70A 10.50 -1.40 11.90 1125 2575 ---- ---- 10.10A 10.10A 9.90 -1.40 11.30 59 3000 ---- ---- 4.40A 4.40A 4.20 -.60 4.80 19 OG OCT23 Gold Option CALL 1200 ---- ---- 658.80A 658.80A 658.10 -30.50 688.60 1225 ---- ---- 633.80A 633.80A 633.10 -30.50 663.60 1250 ---- ---- 608.70A 608.70A 608.10 -30.50 638.60 1275 ---- ---- 583.70A 583.70A 583.10 -30.50 613.60 1300 ---- ---- 556.10A 556.10A 558.10 -30.50 588.60 1325 ---- 565.40B 531.30A 531.30A 533.10 -30.50 563.60 1350 ---- 540.50B 506.80A 506.80A 508.20 -30.40 538.60 1375 ---- 515.80B 482.30A 482.30A 483.50 -30.20 513.70 1400 ---- 491.20B 458.10A 458.10A 459.00 -30.00 489.00 1410 ---- ---- 450.00A 450.00A 449.30 -29.90 479.20 1420 ---- 469.50B 440.10A 440.10A 439.60 -29.80 469.40 1425 ---- 466.90B 434.00A 434.00A 434.80 -29.70 464.50 1430 ---- 459.90B 430.60A 430.60A 430.00 -29.70 459.70 1440 ---- 450.20B 420.90A 420.90A 420.40 -29.60 450.00 1450 ---- 442.70B 410.20A 410.20A 410.90 -29.40 440.30 1460 ---- 431.00B 402.10A 402.10A 401.40 -29.30 430.70 1470 ---- 421.50B 392.70A 392.70A 392.00 -29.20 421.20 1475 ---- 418.80B 386.70A 418.80B 387.30 -29.10 416.40 1480 ---- 412.00B 383.30A 411.70B 382.60 -29.00 411.60 1490 ---- 402.70B 374.00A 374.00A 373.30 -28.90 402.20 1500 ---- 395.10B 363.40A 395.10B 364.10 -28.70 392.80 1505 ---- 388.60B 360.10A 388.30B 359.50 -28.60 388.10 1510 ---- 383.90B 355.50A 383.70B 354.90 -28.50 383.40 1515 ---- 379.30B 351.20A 351.20A 350.30 -28.50 378.80 1520 ---- 374.70B 346.70A 374.40B 345.80 -28.30 374.10 1525 ---- 371.80B 340.60A 340.60A 341.20 -28.30 369.50 1530 ---- 365.50B 336.10A 365.50B 336.70 -28.20 364.90 1535 ---- 360.90B 331.60A 360.40B 332.20 -28.10 360.30 1540 ---- 356.30B 327.10A 356.00B 327.70 -28.00 355.70 1545 ---- 351.80B 322.70A 351.30B 323.30 -27.90 351.20 1550 ---- 348.80B 318.20A 348.80B 318.80 -27.80 346.60 1555 ---- 342.80B 313.80A 342.40B 314.40 -27.70 342.10 1560 ---- 339.60B 309.40A 339.60B 310.00 -27.60 337.60 1565 ---- 335.20B 305.00A 335.20B 305.60 -27.50 333.10 1570 ---- 330.60B 300.60A 330.60B 301.30 -27.30 328.60 1575 ---- 326.20B 296.30A 326.20B 297.00 -27.20 324.20 1580 ---- 321.70B 292.00A 321.70B 292.60 -27.10 319.70 1585 ---- 317.30B 287.70A 317.30B 288.40 -26.90 315.30 1590 ---- 312.80B 283.40A 312.80B 284.10 -26.80 310.90 1595 ---- 308.40B 279.20A 308.40B 279.90 -26.70 306.60 1600 ---- 304.00B 275.00A 304.00B 275.60 -26.60 302.20 1605 ---- 299.70B 270.80A 299.70B 271.40 -26.50 297.90 1610 ---- 295.30B 266.60A 295.30B 267.30 -26.30 293.60 1615 ---- 291.00B 262.50A 291.00B 263.10 -26.20 289.30 1620 ---- 286.70B 258.40A 286.70B 259.00 -26.00 285.00 1625 ---- 282.50B 254.30A 282.50B 255.00 -25.80 280.80 1630 ---- 278.20B 250.30A 278.20B 250.90 -25.70 276.60 1635 ---- 274.00B 246.30A 274.00B 246.90 -25.50 272.40 1640 ---- 269.80B 242.30A 269.80B 242.90 -25.40 268.30 1645 ---- 265.60B 238.30A 265.60B 238.90 -25.20 264.10 1650 ---- 261.50B 234.40A 261.50B 235.00 -25.00 260.00 1655 ---- 257.40B 230.50A 257.40B 231.10 -24.80 255.90 1660 ---- 253.30B 226.60A 253.30B 227.20 -24.70 251.90 1665 ---- 249.20B 222.80A 249.20B 223.40 -24.50 247.90 1670 ---- 245.20B 219.00A 245.20B 219.60 -24.30 243.90 1675 ---- 241.20B 215.30A 241.20B 215.80 -24.20 240.00 1680 ---- 237.30B 211.60A 237.30B 212.10 -23.90 236.00 1685 ---- 233.30B 207.90A 233.30B 208.40 -23.70 232.10 1690 ---- 229.40B 204.30A 229.40B 204.80 -23.50 228.30 1695 ---- 225.60B 200.70A 225.60B 201.20 -23.30 224.50 1700 ---- 221.70B 197.10A 221.70B 197.60 -23.10 220.70 1705 ---- 218.00B 193.60A 218.00B 194.00 -23.00 217.00 1710 ---- 214.20B 190.10A 214.20B 190.50 -22.70 213.20 1715 ---- 210.50B 186.70A 210.50B 187.10 -22.50 209.60 1720 ---- 206.90B 183.30A 206.90B 183.70 -22.20 205.90 1725 ---- 203.20B 179.90A 203.20B 180.30 -22.00 202.30 1 1730 ---- 199.70B 176.60A 199.70B 177.00 -21.80 198.80 1735 ---- 196.10B 173.40A 196.00B 173.70 -21.60 195.30 1740 ---- 192.60B 170.20A 192.50B 170.40 -21.40 191.80 1745 ---- 189.20B 167.00A 189.20B 167.20 -21.20 188.40 1750 ---- 185.80B 163.90A 185.80B 164.10 -20.90 185.00 1755 ---- 182.40B 160.80A 182.40B 161.00 -20.70 181.70 1760 ---- 179.10B 157.70A 179.10B 157.90 -20.50 178.40 1765 ---- 175.80B 154.70A 175.50B 154.90 -20.20 175.10 1770 ---- 172.60B 151.80A 172.30B 151.90 -20.00 171.90 1775 ---- 169.40B 148.90A 169.40B 149.00 -19.70 168.70 1780 ---- 166.30B 146.00A 166.30B 146.10 -19.50 165.60 1785 ---- 163.10B 143.20A 162.90B 143.30 -19.20 162.50 1790 ---- 160.10B 140.50A 159.80B 140.50 -19.00 159.50 1795 ---- 157.10B 137.80A 156.80B 137.70 -18.80 156.50 1800 ---- 154.10B 135.10A 153.90B 135.00 -18.50 153.50 23 1805 ---- 151.20B 132.50A 132.50A 132.40 -18.20 150.60 1810 ---- 148.30B 129.90A 129.90A 129.80 -18.00 147.80 1815 ---- 146.20B 127.40A 146.00B 127.20 -17.80 145.00 1820 ---- 143.40B 124.90A 143.30B 124.70 -17.50 142.20 1825 ---- 140.50B 122.50A 140.50B 122.20 -17.30 139.50 1830 ---- 137.80B 120.10A 137.80B 119.80 -17.10 136.90 1835 ---- 135.10B 117.70A 134.90B 117.50 -16.70 134.20 1840 ---- 132.50B 115.40A 132.40B 115.10 -16.60 131.70 210 1845 ---- 130.00B 113.10A 130.00B 112.90 -16.20 129.10 1850 ---- 127.50B 110.90A 127.30B 110.60 -16.00 126.60 1855 ---- 125.00B 108.80A 125.00B 108.40 -15.80 124.20 1860 ---- 122.60B 106.70A 122.50B 106.30 -15.50 121.80 1865 ---- 120.20B 104.50A 120.10B 104.20 -15.30 119.50 1870 ---- 117.90B 102.50A 117.80B 102.20 -15.00 117.20 1875 ---- 115.60B 100.60A 115.50B 100.20 -14.70 114.90 1880 ---- 113.50B 98.60A 113.50B 98.20 -14.50 112.70 1885 ---- 111.30B 96.80A 111.30B 96.30 -14.20 110.50 1890 ---- 109.10B 94.80A 109.00B 94.40 -14.00 108.40 1895 ---- 107.00B 93.10A 106.90B 92.60 -13.70 106.30 1900 ---- 104.90B 91.30A 104.90B 90.80 -13.50 104.30 25 1905 ---- 102.90B 89.50A 102.90B 89.00 -13.30 102.30 1910 ---- 100.90B 87.70A 100.90B 87.30 -13.00 100.30 1915 ---- 99.00B 86.20A 98.70B 85.60 -12.80 98.40 1920 ---- 97.10B 84.40A 96.80B 84.00 -12.60 96.60 1925 ---- 95.20B 82.90A 95.20B 82.40 -12.30 94.70 100 1930 ---- 93.40B 81.40A 93.30B 80.90 -12.00 92.90 1935 ---- 91.70B 79.80A 91.40B 79.30 -11.90 91.20 1940 ---- 89.90B 78.30A 89.80B 77.80 -11.60 89.40 1945 ---- 88.20B 76.80A 88.10B 76.40 -11.40 87.80 1950 ---- 86.60B 75.40A 86.50B 75.00 -11.10 86.10 1955 ---- 84.90B 73.90A 84.80B 73.60 -10.90 84.50 1960 ---- 83.30B 72.50A 83.30B 72.20 -10.70 82.90 1965 ---- 81.70B 71.30A 81.60B 70.90 -10.50 81.40 1970 ---- 80.20B 70.00A 80.20B 69.60 -10.30 79.90 1975 ---- 78.70B 68.60A 78.70B 68.30 -10.10 78.40 1980 ---- 77.30B 67.30A 67.30A 67.10 -9.90 77.00 1985 ---- 75.90B 66.10A 75.70B 65.90 -9.70 75.60 1990 ---- 74.50B 64.90A 74.30B 64.70 -9.50 74.20 1995 ---- 73.10B 63.80A 73.00B 63.50 -9.30 72.80 2000 ---- 71.80B 62.60A 71.70B 62.40 -9.10 71.50 5 2005 ---- 70.50B 61.50A 70.40B 61.30 -8.90 70.20 2010 ---- 69.20B 60.50A 69.20B 60.20 -8.80 69.00 2015 ---- 68.00B 59.30A 59.30A 59.10 -8.70 67.80 2020 ---- 66.70B 58.40A 66.70B 58.10 -8.40 66.50 2025 ---- 65.50B 57.30A 65.50B 57.00 -8.40 65.40 2030 ---- 64.40B 56.30A 56.30A 56.00 -8.20 64.20 2035 ---- 63.20B 55.40A 63.20B 55.10 -8.00 63.10 2040 ---- 62.10B 54.40A 54.40A 54.10 -7.90 62.00 2045 ---- 61.00B 53.40A 53.40A 53.20 -7.70 60.90 2050 ---- 60.00B 52.50A 52.50A 52.20 -7.70 59.90 2055 ---- 58.90B 51.60A 58.90B 51.30 -7.50 58.80 2060 ---- 57.90B 50.80A 57.90B 50.50 -7.30 57.80 2065 ---- 56.90B 49.80A 56.90B 49.60 -7.20 56.80 2070 ---- ---- 49.00A 49.00A 48.80 -7.10 55.90 2075 ---- 55.00B 48.20A 48.20A 47.90 -7.00 54.90 2080 ---- ---- 47.40A 47.40A 47.10 -6.90 54.00 2085 ---- ---- 46.70A 46.70A 46.30 -6.80 53.10 2090 ---- ---- 45.90A 45.90A 45.60 -6.60 52.20 2095 ---- 51.40B 45.10A 45.10A 44.80 -6.50 51.30 2100 ---- ---- 44.40A 44.40A 44.10 -6.40 50.50 23 2105 ---- 49.70B 43.70A 43.70A 43.40 -6.20 49.60 2110 ---- 48.90B 43.00A 43.00A 42.60 -6.20 48.80 2115 ---- 48.10B 42.30A 42.30A 41.90 -6.10 48.00 2120 ---- ---- 41.60A 41.60A 41.30 -6.00 47.30 2125 ---- ---- 41.00A 41.00A 40.60 -5.90 46.50 2130 ---- 45.80B 40.40A 45.80B 39.90 -5.80 45.70 2135 ---- ---- 39.80A 39.80A 39.30 -5.70 45.00 2140 ---- ---- 39.10A 39.10A 38.70 -5.60 44.30 2145 ---- ---- 38.50A 38.50A 38.10 -5.50 43.60 2150 ---- ---- 37.80A 37.80A 37.50 -5.40 42.90 1 2 2155 ---- ---- 37.30A 37.30A 36.90 -5.30 42.20 2160 ---- 41.60B 36.70A 36.70A 36.30 -5.20 41.50 1 2 2165 ---- ---- 36.10A 36.10A 35.70 -5.20 40.90 2170 ---- 40.30B 35.60A 35.60A 35.20 -5.00 40.20 2175 ---- ---- 35.00A 35.00A 34.60 -5.00 39.60 2180 ---- ---- 34.50A 34.50A 34.10 -4.90 39.00 2185 ---- ---- 34.00A 34.00A 33.60 -4.80 38.40 26 2190 ---- ---- 33.50A 33.50A 33.10 -4.70 37.80 2195 ---- ---- 33.00A 33.00A 32.60 -4.60 37.20 2200 ---- ---- 32.50A 32.50A 32.10 -4.60 36.70 14 2205 ---- ---- 32.00A 32.00A 31.60 -4.50 36.10 2210 ---- ---- 31.60A 31.60A 31.10 -4.50 35.60 2215 ---- ---- 31.10A 31.10A 30.60 -4.40 35.00 2220 ---- ---- 30.70A 30.70A 30.20 -4.30 34.50 2225 ---- ---- 30.20A 30.20A 29.70 -4.30 34.00 2230 ---- ---- 29.80A 29.80A 29.30 -4.20 33.50 2235 ---- ---- 29.40A 29.40A 28.90 -4.10 33.00 2240 ---- ---- 28.90A 28.90A 28.50 -4.00 32.50 2245 ---- ---- 28.50A 28.50A 28.00 -4.10 32.10 2250 ---- ---- 28.10A 28.10A 27.60 -4.00 31.60 2255 ---- ---- 27.80A 27.80A 27.20 -3.90 31.10 2260 ---- ---- 27.30A 27.30A 26.90 -3.80 30.70 420 2265 ---- ---- 26.90A 26.90A 26.50 -3.70 30.20 2270 ---- ---- 26.50A 26.50A 26.10 -3.70 29.80 2275 ---- ---- 26.10A 26.10A 25.70 -3.70 29.40 2280 ---- ---- 25.80A 25.80A 25.40 -3.60 29.00 2290 ---- ---- 25.10A 25.10A 24.70 -3.50 28.20 2300 ---- ---- 24.40A 24.40A 24.00 -3.40 27.40 27 2310 ---- ---- 23.70A 23.70A 23.30 -3.40 26.70 2320 ---- ---- 23.10A 23.10A 22.70 -3.20 25.90 2325 ---- ---- 22.80A 22.80A 22.40 -3.20 25.60 37 2330 ---- ---- 22.50A 22.50A 22.10 -3.10 25.20 11 2340 ---- ---- 21.90A 21.90A 21.50 -3.10 24.60 2350 ---- ---- 21.40A 21.40A 21.00 -2.90 23.90 5 2360 ---- ---- 20.80A 20.80A 20.40 -2.90 23.30 2370 ---- ---- 20.30A 20.30A 19.90 -2.80 22.70 2375 ---- ---- 20.10A 20.10A 19.60 -2.80 22.40 2380 ---- ---- 19.90A 19.90A 19.40 -2.70 22.10 2400 ---- ---- 18.80A 18.80A 18.40 -2.60 21.00 40 2425 ---- ---- 17.70A 17.70A 17.30 -2.50 19.80 2450 ---- ---- 16.70A 16.70A 16.30 -2.30 18.60 2475 ---- ---- 15.80A 15.80A 15.40 -2.10 17.50 2500 14.00 14.00 14.00 14.20B 14.50 -2.10 1 16.60 5 2525 ---- ---- 14.20A 14.20A 13.70 -2.00 15.70 25 2550 ---- ---- 13.40A 13.40A 13.00 -1.90 14.90 7 2575 ---- ---- 12.70A 12.70A 12.40 -1.70 14.10 3 2650 ---- ---- 10.90A 10.90A 10.70 -1.50 12.20 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 648.20 -30.70 678.90 1250 ---- ---- ---- ---- 623.20 -30.70 653.90 1275 ---- ---- ---- ---- 598.20 -30.70 628.90 1300 ---- ---- 572.20A 572.20A 573.20 -30.70 603.90 1325 ---- 580.20B 547.50A 547.50A 548.20 -30.70 578.90 1350 ---- 555.30B 523.10A 523.10A 523.30 -30.60 553.90 1375 ---- 530.60B 498.70A 498.70A 498.60 -30.40 529.00 1400 ---- 506.00B 474.50A 474.50A 474.30 -30.10 504.40 1420 ---- ---- ---- ---- 455.00 -29.80 484.80 1425 ---- 481.70B 450.60A 450.60A 450.20 -29.80 480.00 1430 ---- ---- ---- ---- 445.40 -29.70 475.10 1440 ---- ---- ---- ---- 435.80 -29.70 465.50 1450 ---- 457.60B 426.90A 426.90A 426.30 -29.60 455.90 1460 ---- ---- ---- ---- 416.90 -29.40 446.30 1470 ---- ---- ---- ---- 407.50 -29.20 436.70 1475 ---- 433.70B 403.40A 403.40A 402.80 -29.20 432.00 1480 ---- ---- ---- ---- 398.20 -29.10 427.30 1490 ---- ---- ---- ---- 388.90 -28.90 417.80 1500 ---- 410.20B 380.40A 410.20B 379.70 -28.80 408.50 1510 ---- ---- ---- ---- 370.50 -28.60 399.10 1515 ---- ---- ---- ---- 366.00 -28.50 394.50 1520 ---- ---- ---- ---- 361.40 -28.50 389.90 1525 ---- 386.90B 357.70A 386.90B 356.90 -28.40 385.30 1530 ---- ---- 353.20A 353.20A 352.40 -28.30 380.70 1535 ---- ---- 348.70A 348.70A 347.90 -28.20 376.10 1540 ---- ---- 344.20A 344.20A 343.40 -28.10 371.50 1545 ---- ---- 339.80A 339.80A 339.00 -28.00 367.00 1550 ---- 363.90B 335.40A 363.90B 334.60 -27.90 362.50 1555 ---- 358.60B 331.00A 358.60B 330.20 -27.70 357.90 1560 ---- 354.90B 326.60A 354.90B 325.80 -27.60 353.40 1565 ---- 350.40B 322.20A 350.40B 321.40 -27.60 349.00 1570 ---- 345.90B 317.90A 345.90B 317.10 -27.40 344.50 1575 ---- 341.40B 313.60A 341.40B 312.70 -27.40 340.10 1580 ---- 337.00B 309.30A 337.00B 308.40 -27.20 335.60 1585 ---- 332.50B 305.00A 332.50B 304.20 -27.00 331.20 1590 ---- 328.10B 300.80A 328.10B 299.90 -27.00 326.90 1595 ---- 323.70B 296.60A 323.70B 295.70 -26.80 322.50 1600 ---- 319.40B 292.40A 319.40B 291.50 -26.70 318.20 1605 ---- 315.00B 288.20A 315.00B 287.30 -26.60 313.90 1610 ---- 310.70B 284.10A 310.70B 283.10 -26.50 309.60 1615 ---- 306.40B 279.90A 306.40B 279.00 -26.30 305.30 1620 ---- 302.10B 275.90A 302.10B 274.90 -26.10 301.00 1625 ---- 297.90B 271.80A 297.90B 270.80 -26.00 296.80 1630 ---- 293.60B 267.80A 293.60B 266.80 -25.80 292.60 1635 ---- 289.40B 263.80A 289.40B 262.80 -25.60 288.40 1640 ---- 285.20B 259.80A 285.20B 258.80 -25.50 284.30 1645 ---- 281.10B 255.80A 281.10B 254.80 -25.40 280.20 1650 ---- 276.90B 251.90A 276.90B 250.90 -25.20 276.10 1655 ---- 272.80B 248.00A 272.80B 247.00 -25.00 272.00 1660 ---- 268.70B 244.20A 268.70B 243.10 -24.90 268.00 1665 ---- 264.70B 240.40A 264.70B 239.30 -24.60 263.90 1670 ---- 260.60B 236.60A 260.60B 235.50 -24.50 260.00 1675 ---- 256.60B 232.80A 256.60B 231.70 -24.30 256.00 1680 ---- 252.70B 229.10A 229.10A 228.00 -24.10 252.10 1685 ---- 248.70B 225.40A 225.40A 224.30 -23.90 248.20 1690 ---- 244.80B 221.80A 221.80A 220.60 -23.80 244.40 1695 ---- 241.00B 218.20A 218.20A 217.00 -23.50 240.50 1700 ---- 237.10B 214.60A 214.60A 213.40 -23.30 236.70 1705 ---- 233.30B 211.00A 211.00A 209.90 -23.10 233.00 1710 ---- 229.50B 207.50A 207.50A 206.40 -22.90 229.30 3 1715 ---- 225.80B 204.10A 204.10A 202.90 -22.70 225.60 1720 ---- 222.10B 200.70A 200.70A 199.50 -22.40 221.90 1725 ---- 218.40B 197.30A 197.30A 196.10 -22.20 218.30 1730 ---- ---- 193.90A 193.90A 192.70 -22.10 214.80 1735 ---- ---- 190.60A 190.60A 189.40 -21.80 211.20 1740 ---- ---- 187.40A 187.40A 186.10 -21.60 207.70 1745 ---- ---- 184.20A 184.20A 182.90 -21.40 204.30 1750 ---- ---- 181.00A 181.00A 179.70 -21.20 200.90 1755 ---- ---- 177.90A 177.90A 176.60 -20.90 197.50 1760 ---- ---- 174.80A 174.80A 173.40 -20.80 194.20 1765 ---- ---- 171.70A 171.70A 170.40 -20.50 190.90 1770 ---- ---- 168.70A 168.70A 167.40 -20.20 187.60 1775 ---- ---- 165.80A 165.80A 164.40 -20.00 184.40 1780 ---- ---- 162.80A 162.80A 161.40 -19.80 181.20 1785 ---- ---- 160.00A 160.00A 158.50 -19.60 178.10 1790 ---- ---- 157.10A 157.10A 155.70 -19.30 175.00 1795 ---- ---- 154.30A 154.30A 152.90 -19.10 172.00 1800 ---- ---- 151.60A 151.60A 150.10 -18.90 169.00 1805 ---- ---- 148.90A 148.90A 147.40 -18.60 166.00 1810 ---- ---- 146.20A 146.20A 144.70 -18.40 163.10 1815 ---- ---- 143.60A 143.60A 142.10 -18.10 160.20 1820 ---- ---- 141.10A 141.10A 139.50 -17.90 157.40 1825 ---- ---- 138.50A 138.50A 136.90 -17.70 154.60 1830 ---- ---- 136.00A 136.00A 134.40 -17.40 151.80 1835 ---- ---- 133.60A 133.60A 132.00 -17.10 149.10 1840 ---- ---- 131.20A 131.20A 129.50 -17.00 146.50 1845 ---- ---- 128.90A 128.90A 127.20 -16.70 143.90 1850 ---- ---- 126.60A 126.60A 124.80 -16.50 141.30 1855 ---- ---- 124.30A 124.30A 122.50 -16.30 138.80 1860 ---- ---- 122.10A 122.10A 120.30 -16.00 136.30 1865 ---- ---- 119.90A 119.90A 118.10 -15.70 133.80 1870 ---- ---- 117.70A 117.70A 115.90 -15.50 131.40 1875 ---- ---- 115.60A 115.60A 113.80 -15.30 129.10 1880 ---- ---- 113.60A 113.60A 111.70 -15.10 126.80 1885 ---- ---- 111.50A 111.50A 109.60 -14.90 124.50 1890 ---- ---- 109.60A 109.60A 107.60 -14.70 122.30 1895 ---- ---- 107.60A 107.60A 105.70 -14.40 120.10 1900 ---- ---- 105.70A 105.70A 103.70 -14.20 117.90 301 1905 ---- ---- 103.90A 103.90A 101.90 -13.90 115.80 1910 ---- ---- 102.00A 102.00A 100.00 -13.70 113.70 1915 ---- ---- 100.30A 100.30A 98.20 -13.50 111.70 1920 ---- ---- 98.50A 98.50A 96.40 -13.30 109.70 1925 ---- ---- 96.80A 96.80A 94.70 -13.10 107.80 1930 ---- ---- 95.10A 95.10A 93.00 -12.90 105.90 1935 ---- ---- 93.50A 93.50A 91.30 -12.70 104.00 1940 ---- ---- 91.90A 91.90A 89.70 -12.50 102.20 1945 ---- ---- 90.30A 90.30A 88.10 -12.30 100.40 1950 ---- ---- 88.70A 88.70A 86.50 -12.10 98.60 1955 ---- ---- 87.20A 87.20A 85.00 -11.90 96.90 1960 ---- ---- 85.80A 85.80A 83.50 -11.70 95.20 1965 ---- ---- 84.30A 84.30A 82.00 -11.50 93.50 1970 ---- ---- 82.90A 82.90A 80.60 -11.30 91.90 1975 ---- ---- 81.50A 81.50A 79.20 -11.10 90.30 1980 ---- ---- 80.20A 80.20A 77.80 -11.00 88.80 1985 ---- ---- 78.80A 78.80A 76.50 -10.80 87.30 1990 ---- ---- 77.50A 77.50A 75.20 -10.60 85.80 1995 ---- ---- 76.20A 76.20A 73.90 -10.40 84.30 2000 ---- ---- 75.00A 75.00A 72.60 -10.30 82.90 2 2005 ---- ---- 73.80A 73.80A 71.40 -10.10 81.50 2010 ---- ---- 72.60A 72.60A 70.20 -9.90 80.10 2015 ---- ---- 71.40A 71.40A 69.00 -9.80 78.80 2020 ---- ---- 70.30A 70.30A 67.90 -9.60 77.50 2025 ---- ---- 69.10A 69.10A 66.70 -9.50 76.20 2030 ---- ---- 68.00A 68.00A 65.60 -9.30 74.90 2035 ---- ---- 67.00A 67.00A 64.60 -9.10 73.70 2040 ---- ---- 65.80A 65.80A 63.50 -9.00 72.50 2045 ---- ---- 64.70A 64.70A 62.50 -8.80 71.30 2050 ---- ---- 63.70A 63.70A 61.50 -8.70 70.20 2055 ---- ---- 62.70A 62.70A 60.50 -8.50 69.00 2060 ---- ---- 61.80A 61.80A 59.50 -8.40 67.90 2065 ---- ---- 60.80A 60.80A 58.60 -8.30 66.90 2070 ---- ---- 59.90A 59.90A 57.60 -8.20 65.80 2075 ---- ---- 59.00A 59.00A 56.70 -8.10 64.80 2080 ---- ---- 58.10A 58.10A 55.90 -7.80 63.70 2085 ---- ---- 57.20A 57.20A 55.00 -7.80 62.80 2090 ---- ---- 56.30A 56.30A 54.10 -7.70 61.80 2095 ---- ---- 55.50A 55.50A 53.30 -7.50 60.80 2100 ---- ---- 54.60A 54.60A 52.50 -7.40 59.90 2105 ---- ---- 53.80A 53.80A 51.70 -7.30 59.00 2110 ---- ---- 53.00A 53.00A 50.90 -7.20 58.10 2115 ---- ---- 52.30A 52.30A 50.20 -7.00 57.20 2120 ---- ---- 51.50A 51.50A 49.40 -7.00 56.40 2125 ---- ---- 50.70A 50.70A 48.70 -6.80 55.50 2130 ---- ---- 50.00A 50.00A 48.00 -6.70 54.70 2135 ---- ---- 49.30A 49.30A 47.30 -6.60 53.90 2140 ---- ---- 48.60A 48.60A 46.60 -6.50 53.10 2145 ---- ---- 47.90A 47.90A 45.90 -6.40 52.30 2150 ---- ---- 47.20A 47.20A 45.30 -6.20 51.50 2155 ---- ---- 46.50A 46.50A 44.60 -6.20 50.80 2160 ---- ---- 45.90A 45.90A 44.00 -6.10 50.10 2165 ---- ---- 45.20A 45.20A 43.30 -6.00 49.30 2170 ---- ---- 44.60A 44.60A 42.70 -5.90 48.60 2175 ---- ---- 44.00A 44.00A 42.10 -5.80 47.90 2180 ---- ---- 43.40A 43.40A 41.50 -5.80 47.30 2185 ---- ---- 42.80A 42.80A 41.00 -5.60 46.60 2190 ---- ---- 42.20A 42.20A 40.40 -5.50 45.90 2195 ---- ---- 41.60A 41.60A 39.80 -5.50 45.30 2200 ---- ---- 41.00A 41.00A 39.30 -5.30 44.60 2205 ---- ---- 40.50A 40.50A 38.80 -5.20 44.00 2210 ---- ---- 39.90A 39.90A 38.20 -5.20 43.40 2215 ---- ---- 39.40A 39.40A 37.70 -5.10 42.80 2220 ---- ---- 38.90A 38.90A 37.20 -5.00 42.20 2225 ---- ---- 38.40A 38.40A 36.70 -4.90 41.60 2230 ---- ---- 37.90A 37.90A 36.20 -4.90 41.10 2235 ---- ---- 37.40A 37.40A 35.70 -4.80 40.50 2240 ---- ---- 36.90A 36.90A 35.20 -4.70 39.90 2245 ---- ---- 36.40A 36.40A 34.80 -4.60 39.40 2250 ---- ---- 35.90A 35.90A 34.30 -4.60 38.90 2255 ---- ---- 35.50A 35.50A 33.90 -4.40 38.30 2260 ---- ---- 35.00A 35.00A 33.40 -4.40 37.80 2265 ---- ---- 34.60A 34.60A 33.00 -4.30 37.30 2270 ---- ---- 34.10A 34.10A 32.50 -4.30 36.80 2275 ---- ---- 33.70A 33.70A 32.10 -4.20 36.30 2280 ---- ---- 33.30A 33.30A 31.70 -4.20 35.90 2285 ---- ---- 32.80A 32.80A 31.30 -4.10 35.40 2290 ---- ---- 32.40A 32.40A 30.90 -4.00 34.90 2300 ---- ---- 31.60A 31.60A 30.10 -3.90 34.00 1 2310 ---- ---- 30.90A 30.90A 29.40 -3.80 33.20 2320 ---- ---- 30.10A 30.10A 28.60 -3.70 32.30 2325 ---- ---- 29.80A 29.80A 28.30 -3.60 31.90 2330 ---- ---- 29.40A 29.40A 27.90 -3.60 31.50 2340 ---- ---- 28.70A 28.70A 27.20 -3.50 30.70 2350 ---- ---- 28.00A 28.00A 26.60 -3.40 30.00 2360 ---- ---- 27.40A 27.40A 25.90 -3.30 29.20 2370 ---- ---- 26.80A 26.80A 25.30 -3.20 28.50 2375 ---- ---- 26.50A 26.50A 25.00 -3.20 28.20 2380 ---- ---- 26.20A 26.20A 24.70 -3.10 27.80 2400 ---- ---- 25.00A 25.00A 23.60 -2.90 26.50 2425 ---- ---- 23.70A 23.70A 22.30 -2.70 25.00 2450 ---- ---- 22.40A 22.40A 21.00 -2.60 23.60 2475 ---- ---- 21.30A 21.30A 19.90 -2.40 22.30 2500 ---- ---- 20.20A 20.20A 18.80 -2.40 21.20 2525 ---- ---- 19.20A 19.20A 17.90 -2.10 20.00 2550 ---- ---- 18.30A 18.30A 17.00 -2.00 19.00 2575 ---- ---- 17.40A 17.40A 16.10 -2.00 18.10 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 873.20 -30.70 903.90 1025 ---- ---- ---- ---- 848.20 -30.70 878.90 1050 ---- ---- ---- ---- 823.20 -30.70 853.90 1075 ---- ---- ---- ---- 798.20 -30.70 828.90 1080 ---- ---- ---- ---- 793.20 -30.70 823.90 1090 ---- ---- ---- ---- 783.20 -30.70 813.90 1100 ---- ---- ---- ---- 773.20 -30.70 803.90 1110 ---- ---- ---- ---- 763.20 -30.70 793.90 1120 ---- ---- ---- ---- 753.20 -30.70 783.90 1125 ---- ---- ---- ---- 748.20 -30.70 778.90 1130 ---- ---- ---- ---- 743.20 -30.70 773.90 1140 ---- ---- ---- ---- 733.20 -30.70 763.90 1150 ---- ---- ---- ---- 723.20 -30.70 753.90 1160 ---- ---- ---- ---- 713.20 -30.70 743.90 1170 ---- ---- ---- ---- 703.20 -30.70 733.90 1175 ---- ---- ---- ---- 698.20 -30.70 728.90 1180 ---- ---- ---- ---- 693.20 -30.70 723.90 1185 ---- ---- ---- ---- 688.20 -30.70 718.90 1190 ---- ---- ---- ---- 683.20 -30.70 713.90 1195 ---- ---- ---- ---- 678.20 -30.70 708.90 1200 ---- ---- ---- ---- 673.20 -30.70 703.90 1205 ---- ---- ---- ---- 668.20 -30.70 698.90 1210 ---- ---- ---- ---- 663.20 -30.70 693.90 1215 ---- ---- ---- ---- 658.20 -30.70 688.90 1220 ---- ---- ---- ---- 653.20 -30.70 683.90 1225 ---- ---- ---- ---- 648.20 -30.70 678.90 1230 ---- ---- ---- ---- 643.20 -30.70 673.90 1235 ---- ---- ---- ---- 638.20 -30.70 668.90 1240 ---- ---- ---- ---- 633.20 -30.70 663.90 1245 ---- ---- ---- ---- 628.20 -30.70 658.90 1250 ---- ---- ---- ---- 623.20 -30.70 653.90 1255 ---- ---- ---- ---- 618.20 -30.70 648.90 1260 ---- ---- ---- ---- 613.20 -30.70 643.90 1265 ---- ---- ---- ---- 608.20 -30.70 638.90 1270 ---- ---- ---- ---- 603.20 -30.70 633.90 1275 ---- ---- 597.20A 597.20A 598.20 -30.70 628.90 1280 ---- ---- ---- ---- 593.20 -30.70 623.90 1285 ---- ---- ---- ---- 588.20 -30.70 618.90 1290 ---- ---- ---- ---- 583.20 -30.70 613.90 1295 ---- ---- ---- ---- 578.20 -30.70 608.90 1300 ---- 605.30B 572.30A 572.30A 573.20 -30.70 603.90 1305 ---- ---- ---- ---- 568.20 -30.70 598.90 1310 ---- ---- ---- ---- 563.20 -30.70 593.90 1315 ---- ---- ---- ---- 558.20 -30.70 588.90 1320 ---- ---- ---- ---- 553.20 -30.70 583.90 1325 ---- 580.20B 547.80A 547.80A 548.20 -30.70 578.90 1330 ---- ---- ---- ---- 543.30 -30.60 573.90 1335 ---- ---- ---- ---- 538.30 -30.60 568.90 1340 ---- ---- ---- ---- 533.30 -30.60 563.90 1345 ---- ---- ---- ---- 528.40 -30.50 558.90 1350 ---- 555.50B 523.50A 523.50A 523.50 -30.40 553.90 1355 ---- ---- ---- ---- 518.60 -30.40 549.00 1360 ---- ---- ---- ---- 513.60 -30.40 544.00 1365 ---- ---- ---- ---- 508.70 -30.40 539.10 1370 ---- ---- ---- ---- 503.90 -30.20 534.10 1375 ---- 530.80B 499.20A 499.20A 499.00 -30.20 529.20 1380 ---- ---- ---- ---- 494.10 -30.20 524.30 1385 ---- ---- ---- ---- 489.20 -30.20 519.40 1390 ---- ---- ---- ---- 484.40 -30.10 514.50 1395 ---- ---- ---- ---- 479.60 -30.10 509.70 1400 ---- 506.40B 475.10A 506.40B 474.70 -30.10 504.80 1405 ---- ---- ---- ---- 469.90 -30.00 499.90 1410 ---- ---- ---- ---- 465.10 -30.00 495.10 1415 ---- ---- ---- ---- 460.30 -30.00 490.30 1420 ---- ---- ---- ---- 455.60 -29.80 485.40 1425 ---- 482.30B 451.40A 482.30B 450.80 -29.80 480.60 1430 ---- ---- ---- ---- 446.10 -29.70 475.80 1435 ---- ---- ---- ---- 441.30 -29.70 471.00 1440 ---- ---- ---- ---- 436.60 -29.70 466.30 1445 ---- ---- ---- ---- 431.90 -29.60 461.50 1450 ---- 458.30B 427.90A 458.30B 427.20 -29.60 456.80 1455 ---- ---- ---- ---- 422.50 -29.50 452.00 1460 ---- ---- ---- ---- 417.80 -29.50 447.30 1465 ---- ---- ---- ---- 413.20 -29.40 442.60 1470 ---- ---- ---- ---- 408.50 -29.40 437.90 1475 ---- 434.70B 404.70A 434.70B 403.90 -29.30 433.20 1480 ---- ---- ---- ---- 399.30 -29.20 428.50 1485 ---- ---- ---- ---- 394.70 -29.20 423.90 1490 ---- ---- ---- ---- 390.10 -29.10 419.20 1495 ---- ---- ---- ---- 385.60 -29.00 414.60 1500 ---- 411.30B 381.80A 411.30B 381.00 -29.00 410.00 1505 ---- ---- ---- ---- 376.50 -28.90 405.40 1510 ---- ---- ---- ---- 372.00 -28.80 400.80 1515 ---- ---- 368.30A 368.30A 367.50 -28.70 396.20 1520 ---- ---- 363.90A 363.90A 363.00 -28.70 391.70 1525 ---- 388.30B 359.40A 388.30B 358.50 -28.60 387.10 1530 ---- ---- 355.00A 355.00A 354.10 -28.50 382.60 1535 ---- ---- 350.60A 350.60A 349.70 -28.40 378.10 1540 ---- ---- 346.20A 346.20A 345.30 -28.30 373.60 1545 ---- 370.10B 341.80A 370.10B 340.90 -28.20 369.10 1550 ---- 365.60B 337.50A 365.60B 336.50 -28.20 364.70 1555 ---- 361.10B 333.10A 361.10B 332.20 -28.00 360.20 1560 ---- 356.70B 328.80A 356.70B 327.90 -27.90 355.80 1565 ---- 352.20B 324.50A 352.20B 323.60 -27.80 351.40 1570 ---- 347.80B 320.30A 347.80B 319.30 -27.80 347.10 1575 ---- 343.40B 316.00A 343.40B 315.00 -27.70 342.70 1580 ---- 339.00B 311.80A 339.00B 310.80 -27.60 338.40 1585 ---- 334.70B 307.60A 334.70B 306.60 -27.40 334.00 1590 ---- 330.30B 303.40A 330.30B 302.40 -27.30 329.70 1595 ---- 326.00B 299.30A 326.00B 298.30 -27.20 325.50 1600 ---- 321.70B 295.20A 321.70B 294.10 -27.10 321.20 95 1605 ---- 317.40B 291.10A 317.40B 290.00 -27.00 317.00 1610 ---- 313.20B 287.00A 313.20B 285.90 -26.90 312.80 1615 ---- 308.90B 283.00A 308.90B 281.90 -26.70 308.60 1620 ---- 304.70B 278.90A 304.70B 277.90 -26.50 304.40 1625 ---- 300.60B 275.00A 300.60B 273.90 -26.40 300.30 50 1630 ---- 296.40B 271.00A 296.40B 269.90 -26.30 296.20 1635 ---- 292.30B 267.10A 292.30B 266.00 -26.10 292.10 1640 ---- ---- 263.20A 263.20A 262.10 -26.00 288.10 1645 ---- 284.10B 259.30A 284.10B 258.20 -25.80 284.00 1650 ---- ---- 255.50A 255.50A 254.40 -25.60 280.00 100 1655 ---- ---- 251.70A 251.70A 250.50 -25.60 276.10 1660 ---- ---- 247.90A 247.90A 246.80 -25.30 272.10 1665 ---- ---- 244.20A 244.20A 243.00 -25.20 268.20 1670 ---- ---- 240.50A 240.50A 239.30 -25.00 264.30 1675 ---- ---- 236.80A 236.80A 235.60 -24.90 260.50 1680 ---- ---- 233.10A 233.10A 232.00 -24.60 256.60 1685 ---- ---- 229.50A 229.50A 228.40 -24.40 252.80 1690 ---- ---- 226.00A 226.00A 224.80 -24.30 249.10 1695 ---- ---- 222.40A 222.40A 221.20 -24.20 245.40 1700 ---- ---- 219.00A 219.00A 217.70 -24.00 241.70 265 1705 ---- ---- 215.50A 215.50A 214.30 -23.70 238.00 1710 ---- ---- 212.10A 212.10A 210.80 -23.60 234.40 1715 ---- ---- 208.70A 208.70A 207.40 -23.40 230.80 1720 ---- ---- 205.30A 205.30A 204.10 -23.20 227.30 1725 ---- ---- 202.00A 202.00A 200.80 -23.00 223.80 2 1730 ---- ---- 198.80A 198.80A 197.50 -22.80 220.30 1735 ---- ---- 195.50A 195.50A 194.20 -22.60 216.80 1740 ---- ---- 192.40A 192.40A 191.00 -22.40 213.40 1745 ---- ---- 189.20A 189.20A 187.90 -22.20 210.10 1750 ---- ---- 186.10A 186.10A 184.80 -22.00 206.80 550 1755 ---- ---- 183.00A 183.00A 181.70 -21.80 203.50 1760 ---- ---- 180.00A 180.00A 178.60 -21.60 200.20 1765 ---- ---- 177.00A 177.00A 175.60 -21.40 197.00 1770 ---- ---- 174.10A 174.10A 172.70 -21.20 193.90 1775 ---- ---- 171.20A 171.20A 169.70 -21.00 190.70 126 1780 ---- ---- 168.30A 168.30A 166.90 -20.70 187.60 1785 ---- ---- 165.50A 165.50A 164.00 -20.60 184.60 1790 ---- ---- 162.70A 162.70A 161.20 -20.40 181.60 1795 ---- ---- 160.00A 160.00A 158.50 -20.10 178.60 1800 ---- ---- 157.30A 157.30A 155.70 -20.00 175.70 20 8505 1805 ---- ---- 154.70A 154.70A 153.10 -19.70 172.80 1810 ---- ---- 152.00A 152.00A 150.40 -19.50 169.90 1815 ---- ---- 149.50A 149.50A 147.80 -19.30 167.10 1820 ---- ---- 146.90A 146.90A 145.30 -19.10 164.40 1825 ---- ---- 144.50A 144.50A 142.80 -18.80 161.60 1830 ---- ---- 142.00A 142.00A 140.30 -18.60 158.90 1835 ---- ---- 139.60A 139.60A 137.90 -18.40 156.30 1 1840 ---- ---- 137.20A 137.20A 135.50 -18.20 153.70 1 1845 ---- ---- 134.90A 134.90A 133.20 -17.90 151.10 1850 ---- 148.80B 131.80A 131.80A 130.90 -17.70 148.60 1075 1855 ---- ---- 130.40A 130.40A 128.60 -17.50 146.10 1860 ---- ---- 128.20A 128.20A 126.40 -17.30 143.70 75 1865 ---- ---- 126.00A 126.00A 124.20 -17.00 141.20 1870 ---- ---- 123.90A 123.90A 122.10 -16.80 138.90 100 1875 ---- ---- 121.80A 121.80A 120.00 -16.50 136.50 670 1880 ---- ---- 119.80A 119.80A 117.90 -16.30 134.20 130 1885 ---- ---- 117.80A 117.80A 115.90 -16.10 132.00 1890 ---- 129.90B 115.00A 115.00A 113.90 -15.90 129.80 1 1895 ---- ---- 113.90A 113.90A 111.90 -15.70 127.60 1900 ---- 125.60B 111.20A 111.20A 110.00 -15.40 1 125.40 20 846 1905 ---- 123.50B 109.30A 109.30A 108.20 -15.10 123.30 10 10 1910 ---- ---- 108.30A 108.30A 106.30 -15.00 121.30 1915 ---- ---- 106.50A 106.50A 104.50 -14.70 119.20 1920 ---- ---- 104.70A 104.70A 102.80 -14.40 117.20 1925 ---- ---- 103.00A 103.00A 101.00 -14.30 115.30 101 1930 ---- ---- 101.30A 101.30A 99.40 -14.00 113.40 1935 ---- ---- 99.70A 99.70A 97.70 -13.80 111.50 1940 ---- 109.80B 97.40A 97.40A 96.10 -13.50 109.60 1 1945 ---- ---- 96.50A 96.50A 94.50 -13.30 107.80 1950 ---- 106.20B 94.10A 94.10A 92.90 -13.10 106.00 10032 1955 ---- ---- 93.40A 93.40A 91.40 -12.80 104.20 1960 ---- ---- 91.90A 91.90A 89.90 -12.60 102.50 1965 ---- ---- 90.40A 90.40A 88.40 -12.40 100.80 1970 ---- ---- 89.00A 89.00A 87.00 -12.20 99.20 1975 ---- ---- 87.60A 87.60A 85.60 -11.90 97.50 1980 ---- ---- 86.20A 86.20A 84.20 -11.70 95.90 1985 ---- ---- 84.80A 84.80A 82.80 -11.60 94.40 1990 ---- ---- 83.50A 83.50A 81.50 -11.30 92.80 1995 ---- ---- 82.20A 82.20A 80.20 -11.10 91.30 2000 88.00 88.00 80.90A 80.90A 78.90 -11.00 4 89.90 2236 2005 ---- ---- 79.70A 79.70A 77.70 -10.70 88.40 2010 ---- ---- 78.50A 78.50A 76.40 -10.60 87.00 2015 ---- ---- 77.30A 77.30A 75.20 -10.40 85.60 2020 ---- ---- 76.10A 76.10A 74.00 -10.30 84.30 2025 ---- ---- 74.90A 74.90A 72.90 -10.00 82.90 2030 ---- ---- 73.80A 73.80A 71.80 -9.80 81.60 2035 ---- ---- 72.70A 72.70A 70.60 -9.70 80.30 2040 ---- ---- 71.60A 71.60A 69.60 -9.50 79.10 2045 ---- ---- 70.60A 70.60A 68.50 -9.30 77.80 2050 ---- ---- 69.40A 69.40A 67.40 -9.20 76.60 273 2055 ---- ---- 68.40A 68.40A 66.40 -9.10 75.50 2060 ---- ---- 67.40A 67.40A 65.40 -8.90 74.30 2065 ---- ---- 66.40A 66.40A 64.40 -8.80 73.20 2070 ---- ---- 65.40A 65.40A 63.50 -8.60 72.10 2075 ---- ---- 64.50A 64.50A 62.50 -8.50 71.00 80 2080 ---- ---- 63.50A 63.50A 61.60 -8.30 69.90 2085 ---- ---- 62.60A 62.60A 60.70 -8.20 68.90 2090 ---- ---- 61.70A 61.70A 59.80 -8.10 67.90 2095 ---- ---- 60.80A 60.80A 58.90 -8.00 66.90 2100 ---- ---- 59.50A 59.50A 58.00 -7.90 65.90 20 9666 2105 ---- ---- 59.10A 59.10A 57.20 -7.70 64.90 2110 ---- ---- 58.30A 58.30A 56.40 -7.60 64.00 2115 ---- ---- 57.50A 57.50A 55.60 -7.50 63.10 2120 ---- ---- 56.70A 56.70A 54.80 -7.40 62.20 2125 ---- ---- 55.90A 55.90A 54.00 -7.30 61.30 2130 ---- ---- 55.10A 55.10A 53.20 -7.30 60.50 2135 ---- ---- 54.40A 54.40A 52.50 -7.10 59.60 2140 ---- ---- 53.60A 53.60A 51.70 -7.10 58.80 2145 ---- ---- 52.90A 52.90A 51.00 -7.00 58.00 2150 ---- ---- 52.20A 52.20A 50.30 -6.90 57.20 1825 2155 ---- ---- 51.50A 51.50A 49.60 -6.80 56.40 2160 ---- ---- 50.80A 50.80A 48.90 -6.70 55.60 2165 ---- ---- 50.10A 50.10A 48.30 -6.50 54.80 2170 ---- ---- 49.50A 49.50A 47.60 -6.50 54.10 2175 ---- ---- 48.80A 48.80A 47.00 -6.40 53.40 2180 ---- ---- 48.20A 48.20A 46.30 -6.30 52.60 2185 ---- ---- 47.50A 47.50A 45.70 -6.20 51.90 2190 ---- ---- 46.90A 46.90A 45.10 -6.10 51.20 2195 ---- ---- 46.30A 46.30A 44.50 -6.00 50.50 2200 ---- ---- 45.50A 45.50A 43.90 -5.90 49.80 350 2205 ---- ---- 45.10A 45.10A 43.30 -5.80 49.10 2210 ---- ---- 44.60A 44.60A 42.80 -5.60 48.40 2215 ---- ---- 44.00A 44.00A 42.20 -5.60 47.80 2220 ---- ---- 43.40A 43.40A 41.70 -5.40 47.10 2225 ---- ---- 42.90A 42.90A 41.10 -5.40 46.50 2230 ---- ---- 42.40A 42.40A 40.60 -5.20 45.80 2235 ---- ---- 41.80A 41.80A 40.10 -5.10 45.20 2240 ---- ---- 41.30A 41.30A 39.60 -5.00 44.60 2245 ---- ---- 40.80A 40.80A 39.10 -4.80 43.90 2250 ---- ---- 40.30A 40.30A 38.60 -4.70 43.30 10027 2255 ---- ---- 39.80A 39.80A 38.10 -4.70 42.80 2260 ---- ---- 39.30A 39.30A 37.60 -4.60 42.20 2265 ---- ---- 38.90A 38.90A 37.20 -4.40 41.60 2270 ---- ---- 38.40A 38.40A 36.70 -4.40 41.10 2275 ---- ---- 37.90A 37.90A 36.30 -4.20 40.50 2280 ---- ---- 37.50A 37.50A 35.80 -4.20 40.00 2285 ---- ---- 37.00A 37.00A 35.40 -4.10 39.50 2290 ---- ---- 36.60A 36.60A 35.00 -4.00 39.00 2295 ---- ---- 36.20A 36.20A 34.50 -4.00 38.50 2300 ---- ---- 35.70A 35.70A 34.10 -3.90 38.00 1 173 2305 ---- ---- 35.30A 35.30A 33.70 -3.80 37.50 2310 ---- ---- 34.90A 34.90A 33.30 -3.80 37.10 2315 ---- ---- 34.50A 34.50A 32.90 -3.70 36.60 2320 ---- ---- 34.10A 34.10A 32.50 -3.70 36.20 2325 ---- ---- 33.80A 33.80A 32.10 -3.70 35.80 2330 ---- ---- 33.40A 33.40A 31.80 -3.60 35.40 2335 ---- ---- 33.00A 33.00A 31.40 -3.60 35.00 2340 ---- ---- 32.60A 32.60A 31.00 -3.60 34.60 2345 ---- ---- 32.30A 32.30A 30.70 -3.50 34.20 2350 ---- ---- 31.90A 31.90A 30.30 -3.60 33.90 2360 ---- ---- 31.20A 31.20A 29.70 -3.50 33.20 2370 ---- ---- 30.50A 30.50A 29.00 -3.50 32.50 2375 ---- ---- 30.20A 30.20A 28.70 -3.40 32.10 640 2380 ---- ---- 29.90A 29.90A 28.30 -3.50 31.80 2390 ---- ---- 29.20A 29.20A 27.70 -3.40 31.10 2400 ---- ---- 28.60A 28.60A 27.10 -3.40 30.50 353 2410 ---- ---- 28.00A 28.00A 26.50 -3.40 29.90 2420 ---- ---- 27.40A 27.40A 26.00 -3.30 29.30 2425 ---- ---- 27.20A 27.20A 25.70 -3.30 29.00 2430 ---- ---- 26.90A 26.90A 25.40 -3.30 28.70 2440 ---- ---- 26.30A 26.30A 24.90 -3.20 28.10 2450 ---- ---- 25.80A 25.80A 24.40 -3.10 27.50 2475 ---- ---- 24.60A 24.60A 23.10 -3.00 26.10 2490 ---- ---- 23.80A 23.80A 22.40 -2.90 25.30 2500 ---- ---- 23.40A 23.40A 22.00 -2.80 24.80 325 10730 2525 ---- ---- 22.30A 22.30A 20.90 -2.70 23.60 2550 ---- ---- 21.30A 21.30A 19.90 -2.60 22.50 2575 ---- ---- 20.30A 20.30A 19.00 -2.50 21.50 2600 ---- ---- 19.50A 19.50A 18.10 -2.40 20.50 2625 ---- ---- 18.60A 18.60A 17.30 -2.30 19.60 2650 ---- ---- 17.90A 17.90A 16.50 -2.20 18.70 2700 ---- ---- 16.40A 16.40A 15.10 -2.10 17.20 1 2750 ---- ---- 15.20A 15.20A 13.90 -1.90 15.80 2800 ---- ---- 14.10A 14.10A 12.70 -1.80 14.50 678 3000 ---- ---- ---- ---- 9.40 -1.00 10.40 650 8048 900 ---- ---- ---- ---- 973.20 -30.70 1003.90 925 ---- ---- ---- ---- 948.20 -30.70 978.90 950 ---- ---- ---- ---- 923.20 -30.70 953.90 975 ---- ---- ---- ---- 898.20 -30.70 928.90 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 637.70 -30.70 668.40 1275 ---- ---- ---- ---- 612.70 -30.70 643.40 1300 ---- ---- ---- ---- 587.70 -30.70 618.40 1325 ---- ---- ---- ---- 562.70 -30.70 593.40 1350 ---- ---- ---- ---- 537.70 -30.70 568.40 1375 ---- ---- ---- ---- 513.10 -30.30 543.40 1400 ---- ---- ---- ---- 488.80 -29.90 518.70 1425 ---- ---- ---- ---- 464.90 -29.50 494.40 1430 ---- ---- ---- ---- 460.20 -29.40 489.60 1440 ---- ---- ---- ---- 450.80 -29.20 480.00 1450 ---- ---- ---- ---- 441.50 -29.00 470.50 1460 ---- ---- ---- ---- 432.20 -28.90 461.10 1470 ---- ---- ---- ---- 423.00 -28.70 451.70 1475 ---- ---- ---- ---- 418.40 -28.60 447.00 1480 ---- ---- ---- ---- 413.90 -28.40 442.30 1490 ---- ---- ---- ---- 404.80 -28.30 433.10 1500 ---- ---- ---- ---- 395.80 -28.10 423.90 1510 ---- ---- ---- ---- 386.90 -27.90 414.80 1520 ---- ---- ---- ---- 378.10 -27.70 405.80 1525 ---- ---- ---- ---- 373.70 -27.60 401.30 1530 ---- ---- ---- ---- 369.30 -27.50 396.80 1535 ---- ---- ---- ---- 365.00 -27.40 392.40 1540 ---- ---- ---- ---- 360.70 -27.20 387.90 1545 ---- ---- ---- ---- 356.40 -27.10 383.50 1550 ---- ---- ---- ---- 352.10 -27.00 379.10 1555 ---- ---- ---- ---- 347.80 -27.00 374.80 1560 ---- ---- ---- ---- 343.60 -26.80 370.40 1565 ---- ---- ---- ---- 339.40 -26.70 366.10 1570 ---- ---- ---- ---- 335.20 -26.60 361.80 1575 ---- ---- ---- ---- 331.00 -26.50 357.50 1580 ---- ---- ---- ---- 326.90 -26.30 353.20 1585 ---- ---- ---- ---- 322.80 -26.20 349.00 1590 ---- ---- ---- ---- 318.70 -26.10 344.80 1595 ---- ---- ---- ---- 314.60 -26.00 340.60 1600 ---- ---- ---- ---- 310.60 -25.80 336.40 1605 ---- ---- ---- ---- 306.50 -25.80 332.30 1610 ---- ---- ---- ---- 302.50 -25.70 328.20 1615 ---- ---- ---- ---- 298.60 -25.50 324.10 1620 ---- ---- ---- ---- 294.60 -25.40 320.00 1625 ---- ---- ---- ---- 290.70 -25.20 315.90 1630 ---- ---- ---- ---- 286.80 -25.10 311.90 1635 ---- ---- ---- ---- 283.00 -24.90 307.90 1640 ---- ---- ---- ---- 279.10 -24.90 304.00 1645 ---- ---- ---- ---- 275.30 -24.70 300.00 1650 ---- ---- ---- ---- 271.60 -24.50 296.10 1655 ---- ---- ---- ---- 267.80 -24.40 292.20 1660 ---- ---- ---- ---- 264.10 -24.20 288.30 1665 ---- ---- ---- ---- 260.40 -24.10 284.50 1670 ---- ---- ---- ---- 256.70 -24.00 280.70 1675 ---- ---- ---- ---- 253.10 -23.80 276.90 1680 ---- ---- ---- ---- 249.50 -23.70 273.20 1685 ---- ---- ---- ---- 245.90 -23.60 269.50 1690 ---- ---- ---- ---- 242.40 -23.40 265.80 1695 ---- ---- ---- ---- 238.90 -23.20 262.10 1700 ---- ---- ---- ---- 235.40 -23.10 258.50 1705 ---- ---- ---- ---- 232.00 -22.90 254.90 1710 ---- ---- ---- ---- 228.60 -22.70 251.30 1715 ---- ---- ---- ---- 225.20 -22.60 247.80 1720 ---- ---- ---- ---- 221.90 -22.40 244.30 1725 ---- ---- ---- ---- 218.60 -22.20 240.80 1730 ---- ---- ---- ---- 215.30 -22.10 237.40 1735 ---- ---- ---- ---- 212.10 -21.90 234.00 1740 ---- ---- ---- ---- 208.90 -21.70 230.60 1745 ---- ---- ---- ---- 205.70 -21.60 227.30 1750 ---- ---- ---- ---- 202.50 -21.50 224.00 1755 ---- ---- ---- ---- 199.40 -21.30 220.70 1760 ---- ---- ---- ---- 196.40 -21.10 217.50 1765 ---- ---- ---- ---- 193.40 -20.90 214.30 1770 ---- ---- ---- ---- 190.40 -20.70 211.10 1775 ---- ---- ---- ---- 187.40 -20.60 208.00 1780 ---- ---- ---- ---- 184.50 -20.40 204.90 1785 ---- ---- ---- ---- 181.60 -20.30 201.90 1790 ---- ---- ---- ---- 178.80 -20.00 198.80 1795 ---- ---- ---- ---- 176.00 -19.90 195.90 1800 ---- ---- ---- ---- 173.20 -19.70 192.90 1805 ---- ---- ---- ---- 170.50 -19.50 190.00 1810 ---- ---- ---- ---- 167.80 -19.30 187.10 1815 ---- ---- ---- ---- 165.10 -19.20 184.30 1820 ---- ---- ---- ---- 162.50 -19.00 181.50 1825 ---- ---- ---- ---- 159.90 -18.80 178.70 1830 ---- ---- ---- ---- 157.40 -18.60 176.00 1835 ---- ---- ---- ---- 154.90 -18.50 173.40 1840 ---- ---- ---- ---- 152.40 -18.30 170.70 1845 ---- ---- ---- ---- 150.00 -18.10 168.10 1850 ---- ---- ---- ---- 147.60 -17.90 165.50 1855 ---- ---- ---- ---- 145.30 -17.70 163.00 1860 ---- ---- ---- ---- 142.90 -17.60 160.50 1865 ---- ---- ---- ---- 140.70 -17.40 158.10 1870 ---- ---- ---- ---- 138.40 -17.30 155.70 1875 ---- ---- ---- ---- 136.30 -17.00 153.30 1880 ---- ---- ---- ---- 134.10 -16.90 151.00 1885 ---- ---- ---- ---- 132.00 -16.70 148.70 1890 ---- ---- ---- ---- 129.90 -16.60 146.50 1895 ---- ---- ---- ---- 127.90 -16.30 144.20 1900 ---- ---- ---- ---- 125.90 -16.20 142.10 1905 ---- ---- ---- ---- 123.90 -16.00 139.90 1910 ---- ---- ---- ---- 122.00 -15.90 137.90 1915 ---- ---- ---- ---- 120.10 -15.70 135.80 1920 ---- ---- ---- ---- 118.30 -15.50 133.80 1925 ---- ---- ---- ---- 116.40 -15.40 131.80 1930 ---- ---- ---- ---- 114.70 -15.10 129.80 1935 ---- ---- ---- ---- 112.90 -15.00 127.90 1940 ---- ---- ---- ---- 111.20 -14.80 126.00 1945 ---- ---- ---- ---- 109.50 -14.70 124.20 1950 ---- ---- ---- ---- 107.80 -14.60 122.40 1955 ---- ---- ---- ---- 106.20 -14.40 120.60 1960 ---- ---- ---- ---- 104.60 -14.20 118.80 1965 ---- ---- ---- ---- 103.10 -14.00 117.10 1970 ---- ---- ---- ---- 101.50 -13.90 115.40 1975 ---- ---- ---- ---- 100.00 -13.70 113.70 1980 ---- ---- ---- ---- 98.50 -13.60 112.10 1985 ---- ---- ---- ---- 97.10 -13.40 110.50 1990 ---- ---- ---- ---- 95.60 -13.30 108.90 1995 ---- ---- ---- ---- 94.20 -13.20 107.40 2000 ---- ---- ---- ---- 92.80 -13.00 105.80 2005 ---- ---- ---- ---- 91.50 -12.80 104.30 2010 ---- ---- ---- ---- 90.20 -12.70 102.90 2015 ---- ---- ---- ---- 88.80 -12.60 101.40 2020 ---- ---- ---- ---- 87.50 -12.50 100.00 2025 ---- ---- ---- ---- 86.30 -12.20 98.50 2030 ---- ---- ---- ---- 85.00 -12.20 97.20 2035 ---- ---- ---- ---- 83.80 -12.00 95.80 2040 ---- ---- ---- ---- 82.60 -11.80 94.40 2045 ---- ---- ---- ---- 81.40 -11.70 93.10 2050 ---- ---- ---- ---- 80.20 -11.60 91.80 2055 ---- ---- ---- ---- 79.00 -11.50 90.50 2060 ---- ---- ---- ---- 77.90 -11.30 89.20 2065 ---- ---- ---- ---- 76.80 -11.20 88.00 2070 ---- ---- ---- ---- 75.60 -11.10 86.70 2075 ---- ---- ---- ---- 74.50 -11.00 85.50 2080 ---- ---- ---- ---- 73.50 -10.80 84.30 2085 ---- ---- ---- ---- 72.40 -10.70 83.10 2090 ---- ---- ---- ---- 71.30 -10.60 81.90 2095 ---- ---- ---- ---- 70.30 -10.40 80.70 2100 ---- ---- ---- ---- 69.20 -10.40 79.60 2105 ---- ---- ---- ---- 68.20 -10.20 78.40 2110 ---- ---- ---- ---- 67.20 -10.10 77.30 2115 ---- ---- ---- ---- 66.20 -10.00 76.20 2120 ---- ---- ---- ---- 65.20 -9.80 75.00 2125 ---- ---- ---- ---- 64.20 -9.70 73.90 2130 ---- ---- ---- ---- 63.20 -9.60 72.80 2135 ---- ---- ---- ---- 62.30 -9.50 71.80 2140 ---- ---- ---- ---- 61.30 -9.40 70.70 2145 ---- ---- ---- ---- 60.40 -9.20 69.60 2150 ---- ---- ---- ---- 59.40 -9.20 68.60 2155 ---- ---- ---- ---- 58.50 -9.00 67.50 2160 ---- ---- ---- ---- 57.60 -8.90 66.50 2165 ---- ---- ---- ---- 56.70 -8.80 65.50 2170 ---- ---- ---- ---- 55.80 -8.70 64.50 2175 ---- ---- ---- ---- 54.90 -8.60 63.50 2180 ---- ---- ---- ---- 54.00 -8.50 62.50 2185 ---- ---- ---- ---- 53.20 -8.30 61.50 2190 ---- ---- ---- ---- 52.30 -8.30 60.60 2195 ---- ---- ---- ---- 51.50 -8.10 59.60 2200 ---- ---- ---- ---- 50.60 -8.10 58.70 2210 ---- ---- ---- ---- 49.00 -7.80 56.80 2220 ---- ---- ---- ---- 47.40 -7.60 55.00 2225 ---- ---- ---- ---- 46.60 -7.60 54.20 2230 ---- ---- ---- ---- 45.80 -7.50 53.30 2240 ---- ---- ---- ---- 44.30 -7.30 51.60 2250 ---- ---- ---- ---- 42.80 -7.10 49.90 2260 ---- ---- ---- ---- 41.40 -6.90 48.30 2270 ---- ---- ---- ---- 40.00 -6.70 46.70 2275 ---- ---- ---- ---- 39.30 -6.70 46.00 2280 ---- ---- ---- ---- 38.70 -6.50 45.20 2290 ---- ---- ---- ---- 37.40 -6.30 43.70 2300 ---- ---- ---- ---- 36.10 -6.20 42.30 12 2325 ---- ---- ---- ---- 33.10 -5.80 38.90 2350 ---- ---- ---- ---- 30.40 -5.40 35.80 2375 ---- ---- ---- ---- 27.90 -5.00 32.90 2400 ---- ---- ---- ---- 25.60 -4.60 30.20 2425 ---- ---- ---- ---- 23.50 -4.30 27.80 2450 ---- ---- ---- ---- 21.50 -4.10 25.60 2475 ---- ---- ---- ---- 19.70 -3.80 23.50 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 637.70 -30.70 668.40 1275 ---- ---- ---- ---- 612.70 -30.70 643.40 1300 ---- ---- ---- ---- 587.70 -30.70 618.40 1325 ---- ---- ---- ---- 562.70 -30.70 593.40 1350 ---- ---- ---- ---- 537.90 -30.50 568.40 1375 ---- ---- ---- ---- 513.40 -30.10 543.50 1400 ---- ---- ---- ---- 489.30 -29.70 519.00 1425 ---- ---- ---- ---- 465.60 -29.30 494.90 1430 ---- ---- ---- ---- 460.90 -29.20 490.10 1440 ---- ---- ---- ---- 451.60 -29.00 480.60 1450 ---- ---- ---- ---- 442.30 -28.90 471.20 1460 ---- ---- ---- ---- 433.10 -28.70 461.80 1470 ---- ---- ---- ---- 424.00 -28.50 452.50 1475 ---- ---- ---- ---- 419.50 -28.30 447.80 1480 ---- ---- ---- ---- 414.90 -28.30 443.20 1490 ---- ---- ---- ---- 406.00 -28.00 434.00 1500 ---- ---- ---- ---- 397.10 -27.80 424.90 1510 ---- ---- ---- ---- 388.20 -27.70 415.90 1520 ---- ---- ---- ---- 379.50 -27.50 407.00 1525 ---- ---- ---- ---- 375.10 -27.40 402.50 1530 ---- ---- ---- ---- 370.80 -27.30 398.10 1535 ---- ---- ---- ---- 366.50 -27.20 393.70 1540 ---- ---- ---- ---- 362.20 -27.10 389.30 1545 ---- ---- ---- ---- 358.00 -26.90 384.90 1550 ---- ---- ---- ---- 353.80 -26.80 380.60 1555 ---- ---- ---- ---- 349.50 -26.70 376.20 1560 ---- ---- ---- ---- 345.40 -26.50 371.90 1565 ---- ---- ---- ---- 341.20 -26.50 367.70 1570 ---- ---- ---- ---- 337.10 -26.30 363.40 1575 ---- ---- ---- ---- 332.90 -26.30 359.20 1580 ---- ---- ---- ---- 328.80 -26.20 355.00 1585 ---- ---- ---- ---- 324.80 -26.00 350.80 1590 ---- ---- ---- ---- 320.70 -25.90 346.60 1595 ---- ---- ---- ---- 316.70 -25.80 342.50 1600 ---- ---- ---- ---- 312.70 -25.70 338.40 1605 ---- ---- ---- ---- 308.80 -25.50 334.30 1610 ---- ---- ---- ---- 304.80 -25.40 330.20 1615 ---- ---- ---- ---- 300.90 -25.30 326.20 1620 ---- ---- ---- ---- 297.00 -25.10 322.10 1625 ---- ---- ---- ---- 293.20 -25.00 318.20 1630 ---- ---- ---- ---- 289.40 -24.80 314.20 1635 ---- ---- ---- ---- 285.60 -24.70 310.30 1640 ---- ---- ---- ---- 281.80 -24.60 306.40 1645 ---- ---- ---- ---- 278.10 -24.40 302.50 1650 ---- ---- ---- ---- 274.30 -24.30 298.60 1655 ---- ---- ---- ---- 270.70 -24.10 294.80 1660 ---- ---- ---- ---- 267.00 -24.00 291.00 1665 ---- ---- ---- ---- 263.40 -23.90 287.30 1670 ---- ---- ---- ---- 259.80 -23.70 283.50 1675 ---- ---- ---- ---- 256.30 -23.50 279.80 1680 ---- ---- ---- ---- 252.70 -23.50 276.20 1685 ---- ---- ---- ---- 249.30 -23.20 272.50 1690 ---- ---- ---- ---- 245.80 -23.10 268.90 1695 ---- ---- ---- ---- 242.40 -23.00 265.40 1700 ---- ---- ---- ---- 239.00 -22.80 261.80 1705 ---- ---- ---- ---- 235.60 -22.70 258.30 1710 ---- ---- ---- ---- 232.30 -22.50 254.80 1715 ---- ---- ---- ---- 229.00 -22.40 251.40 1720 ---- ---- ---- ---- 225.80 -22.20 248.00 1725 ---- ---- ---- ---- 222.60 -22.00 244.60 1730 ---- ---- ---- ---- 219.40 -21.90 241.30 1735 ---- ---- ---- ---- 216.20 -21.80 238.00 1740 ---- ---- ---- ---- 213.10 -21.60 234.70 1745 ---- ---- ---- ---- 210.10 -21.40 231.50 1750 ---- ---- ---- ---- 207.00 -21.30 228.30 1755 ---- ---- ---- ---- 204.00 -21.10 225.10 1760 ---- ---- ---- ---- 201.10 -20.90 222.00 1765 ---- ---- ---- ---- 198.10 -20.80 218.90 1770 ---- ---- ---- ---- 195.20 -20.60 215.80 1775 ---- ---- ---- ---- 192.40 -20.40 212.80 1780 ---- ---- ---- ---- 189.50 -20.30 209.80 1785 ---- ---- ---- ---- 186.80 -20.00 206.80 1790 ---- ---- ---- ---- 184.00 -19.90 203.90 1795 ---- ---- ---- ---- 181.30 -19.70 201.00 1800 ---- ---- ---- ---- 178.60 -19.60 198.20 1805 ---- ---- ---- ---- 176.00 -19.40 195.40 1810 ---- ---- ---- ---- 173.40 -19.20 192.60 1815 ---- ---- ---- ---- 170.80 -19.00 189.80 1820 ---- ---- ---- ---- 168.30 -18.80 187.10 1825 ---- ---- ---- ---- 165.70 -18.80 184.50 1830 ---- ---- ---- ---- 163.30 -18.50 181.80 1835 ---- ---- ---- ---- 160.80 -18.40 179.20 1840 ---- ---- ---- ---- 158.50 -18.20 176.70 1845 ---- ---- ---- ---- 156.10 -18.00 174.10 1850 ---- ---- ---- ---- 153.80 -17.80 171.60 1855 ---- ---- ---- ---- 151.50 -17.70 169.20 1860 ---- ---- ---- ---- 149.20 -17.50 166.70 1865 ---- ---- ---- ---- 147.00 -17.30 164.30 1870 ---- ---- ---- ---- 144.80 -17.20 162.00 1875 ---- ---- ---- ---- 142.60 -17.10 159.70 1880 ---- ---- ---- ---- 140.50 -16.90 157.40 1885 ---- ---- ---- ---- 138.40 -16.70 155.10 1890 ---- ---- ---- ---- 136.30 -16.60 152.90 1895 ---- ---- ---- ---- 134.30 -16.40 150.70 1900 ---- ---- ---- ---- 132.30 -16.20 148.50 1905 ---- ---- ---- ---- 130.30 -16.10 146.40 1910 ---- ---- ---- ---- 128.40 -15.90 144.30 1915 ---- ---- ---- ---- 126.50 -15.70 142.20 1920 ---- ---- ---- ---- 124.60 -15.60 140.20 1925 ---- ---- ---- ---- 122.80 -15.40 138.20 1930 ---- ---- ---- ---- 121.00 -15.20 136.20 1935 ---- ---- ---- ---- 119.20 -15.10 134.30 1940 ---- ---- ---- ---- 117.40 -14.90 132.30 1945 ---- ---- ---- ---- 115.70 -14.80 130.50 1950 ---- ---- ---- ---- 114.00 -14.60 128.60 1955 ---- ---- ---- ---- 112.30 -14.50 126.80 1960 ---- ---- ---- ---- 110.70 -14.30 125.00 1965 ---- ---- ---- ---- 109.10 -14.10 123.20 1970 ---- ---- ---- ---- 107.50 -14.00 121.50 1975 ---- ---- ---- ---- 105.90 -13.90 119.80 1980 ---- ---- ---- ---- 104.40 -13.70 118.10 1985 ---- ---- ---- ---- 102.90 -13.50 116.40 1990 ---- ---- ---- ---- 101.40 -13.40 114.80 1995 ---- ---- ---- ---- 99.90 -13.30 113.20 2000 ---- ---- ---- ---- 98.50 -13.10 111.60 2005 ---- ---- ---- ---- 97.00 -13.00 110.00 2010 ---- ---- ---- ---- 95.70 -12.80 108.50 2015 ---- ---- ---- ---- 94.30 -12.70 107.00 2020 ---- ---- ---- ---- 92.90 -12.60 105.50 2025 ---- ---- ---- ---- 91.60 -12.40 104.00 2030 ---- ---- ---- ---- 90.30 -12.30 102.60 2035 ---- ---- ---- ---- 89.00 -12.20 101.20 2040 ---- ---- ---- ---- 87.80 -12.00 99.80 2045 ---- ---- ---- ---- 86.50 -11.90 98.40 2050 ---- ---- ---- ---- 85.30 -11.80 97.10 2055 ---- ---- ---- ---- 84.10 -11.70 95.80 2060 ---- ---- ---- ---- 82.90 -11.60 94.50 2065 ---- ---- ---- ---- 81.80 -11.40 93.20 2070 ---- ---- ---- ---- 80.60 -11.30 91.90 2075 ---- ---- ---- ---- 79.50 -11.20 90.70 2080 ---- ---- ---- ---- 78.40 -11.00 89.40 2085 ---- ---- ---- ---- 77.30 -10.90 88.20 2090 ---- ---- ---- ---- 76.30 -10.70 87.00 2095 ---- ---- ---- ---- 75.20 -10.70 85.90 2100 ---- ---- ---- ---- 74.20 -10.50 84.70 2105 ---- ---- ---- ---- 73.20 -10.40 83.60 2110 ---- ---- ---- ---- 72.20 -10.30 82.50 2115 ---- ---- ---- ---- 71.20 -10.20 81.40 2120 ---- ---- ---- ---- 70.20 -10.10 80.30 2125 ---- ---- ---- ---- 69.20 -10.00 79.20 2130 ---- ---- ---- ---- 68.30 -9.90 78.20 2135 ---- ---- ---- ---- 67.40 -9.70 77.10 2140 ---- ---- ---- ---- 66.50 -9.60 76.10 2145 ---- ---- ---- ---- 65.60 -9.50 75.10 2150 ---- ---- ---- ---- 64.70 -9.40 74.10 2155 ---- ---- ---- ---- 63.80 -9.30 73.10 2160 ---- ---- ---- ---- 63.00 -9.20 72.20 2165 ---- ---- ---- ---- 62.10 -9.10 71.20 2170 ---- ---- ---- ---- 61.30 -9.00 70.30 2175 ---- ---- ---- ---- 60.50 -8.90 69.40 2180 ---- ---- ---- ---- 59.70 -8.80 68.50 2190 ---- ---- ---- ---- 58.10 -8.60 66.70 2200 ---- ---- ---- ---- 56.60 -8.40 65.00 1 2210 ---- ---- ---- ---- 55.10 -8.30 63.40 2220 ---- ---- ---- ---- 53.70 -8.10 61.80 2225 ---- ---- ---- ---- 53.00 -8.00 61.00 2230 ---- ---- ---- ---- 52.30 -7.90 60.20 2240 ---- ---- ---- ---- 51.00 -7.70 58.70 2250 ---- ---- ---- ---- 49.70 -7.50 57.20 1 2260 ---- ---- ---- ---- 48.40 -7.40 55.80 2275 ---- ---- ---- ---- 46.60 -7.20 53.80 2300 ---- ---- ---- ---- 43.80 -6.70 50.50 2325 ---- ---- ---- ---- 41.10 -6.50 47.60 2350 ---- ---- ---- ---- 38.70 -6.10 44.80 2375 ---- ---- ---- ---- 36.50 -5.70 42.20 2400 ---- ---- ---- ---- 34.40 -5.50 39.90 2425 ---- ---- ---- ---- 32.40 -5.20 37.60 2450 ---- ---- ---- ---- 30.70 -4.90 35.60 3000 ---- ---- ---- ---- 11.50 -1.90 13.40 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 651.80 -30.70 682.50 1275 ---- ---- ---- ---- 626.80 -30.70 657.50 1300 ---- ---- ---- ---- 601.80 -30.70 632.50 1325 ---- ---- ---- ---- 576.80 -30.70 607.50 1350 ---- ---- ---- ---- 552.10 -30.40 582.50 1375 ---- ---- ---- ---- 527.70 -30.00 557.70 1400 ---- ---- ---- ---- 503.70 -29.60 533.30 1425 ---- ---- ---- ---- 480.10 -29.10 509.20 1440 ---- ---- ---- ---- 466.10 -28.90 495.00 1450 ---- ---- ---- ---- 456.80 -28.80 485.60 1460 ---- ---- ---- ---- 447.70 -28.50 476.20 1470 ---- ---- ---- ---- 438.60 -28.30 466.90 1475 ---- ---- ---- ---- 434.00 -28.30 462.30 1480 ---- ---- ---- ---- 429.50 -28.20 457.70 1490 ---- ---- ---- ---- 420.60 -28.00 448.60 1500 ---- ---- ---- ---- 411.70 -27.80 439.50 1510 ---- ---- ---- ---- 402.80 -27.70 430.50 1520 ---- ---- ---- ---- 394.10 -27.40 421.50 1525 ---- ---- ---- ---- 389.80 -27.30 417.10 1530 ---- ---- ---- ---- 385.50 -27.20 412.70 1540 ---- ---- ---- ---- 376.90 -27.00 403.90 1545 ---- ---- ---- ---- 372.60 -26.90 399.50 1550 ---- ---- ---- ---- 368.40 -26.80 395.20 1555 ---- ---- ---- ---- 364.20 -26.70 390.90 1560 ---- ---- ---- ---- 360.00 -26.60 386.60 1565 ---- ---- ---- ---- 355.80 -26.50 382.30 1570 ---- ---- ---- ---- 351.70 -26.30 378.00 1575 ---- ---- ---- ---- 347.60 -26.20 373.80 1580 ---- ---- ---- ---- 343.50 -26.10 369.60 1585 ---- ---- ---- ---- 339.40 -26.00 365.40 1590 ---- ---- ---- ---- 335.30 -25.90 361.20 1595 ---- ---- ---- ---- 331.30 -25.80 357.10 1600 ---- ---- ---- ---- 327.30 -25.70 353.00 1605 ---- ---- ---- ---- 323.30 -25.60 348.90 1610 ---- ---- ---- ---- 319.40 -25.40 344.80 1615 ---- ---- ---- ---- 315.50 -25.20 340.70 1620 ---- ---- ---- ---- 311.60 -25.10 336.70 1625 ---- ---- ---- ---- 307.70 -25.00 332.70 1630 ---- ---- ---- ---- 303.90 -24.90 328.80 1635 ---- ---- ---- ---- 300.00 -24.80 324.80 1640 ---- ---- ---- ---- 296.30 -24.60 320.90 1645 ---- ---- ---- ---- 292.50 -24.50 317.00 1650 ---- ---- ---- ---- 288.80 -24.30 313.10 1655 ---- ---- ---- ---- 285.10 -24.20 309.30 1660 ---- ---- ---- ---- 281.40 -24.10 305.50 1665 ---- ---- ---- ---- 277.80 -23.90 301.70 1670 ---- ---- ---- ---- 274.20 -23.80 298.00 1675 ---- ---- ---- ---- 270.60 -23.70 294.30 1680 ---- ---- ---- ---- 267.00 -23.60 290.60 1685 ---- ---- ---- ---- 263.50 -23.40 286.90 1690 ---- ---- ---- ---- 260.00 -23.30 283.30 1695 ---- ---- ---- ---- 256.60 -23.10 279.70 1700 ---- ---- ---- ---- 253.10 -23.00 276.10 1705 ---- ---- ---- ---- 249.70 -22.90 272.60 1710 ---- ---- ---- ---- 246.40 -22.70 269.10 1715 ---- ---- ---- ---- 243.10 -22.50 265.60 1720 ---- ---- ---- ---- 239.80 -22.30 262.10 1725 ---- ---- ---- ---- 236.50 -22.20 258.70 1730 ---- ---- ---- ---- 233.30 -22.10 255.40 1735 ---- ---- ---- ---- 230.10 -21.90 252.00 1740 ---- ---- ---- ---- 227.00 -21.70 248.70 1745 ---- ---- ---- ---- 223.80 -21.60 245.40 1750 ---- ---- ---- ---- 220.80 -21.40 242.20 1755 ---- ---- ---- ---- 217.70 -21.30 239.00 1760 ---- ---- ---- ---- 214.70 -21.10 235.80 1765 ---- ---- ---- ---- 211.70 -21.00 232.70 1770 ---- ---- ---- ---- 208.80 -20.80 229.60 1775 ---- ---- ---- ---- 205.90 -20.60 226.50 1780 ---- ---- ---- ---- 203.00 -20.50 223.50 1785 ---- ---- ---- ---- 200.10 -20.40 220.50 1790 ---- ---- ---- ---- 197.30 -20.20 217.50 1795 ---- ---- ---- ---- 194.60 -20.00 214.60 1800 ---- ---- ---- ---- 191.80 -19.90 211.70 1805 ---- ---- ---- ---- 189.10 -19.70 208.80 1810 ---- ---- ---- ---- 186.50 -19.50 206.00 1815 ---- ---- ---- ---- 183.80 -19.40 203.20 1820 ---- ---- ---- ---- 181.20 -19.30 200.50 1825 ---- ---- ---- ---- 178.70 -19.00 197.70 1830 ---- ---- ---- ---- 176.20 -18.80 195.00 1835 ---- ---- ---- ---- 173.70 -18.70 192.40 1840 ---- ---- ---- ---- 171.20 -18.60 189.80 1845 ---- ---- ---- ---- 168.80 -18.40 187.20 1850 ---- ---- ---- ---- 166.40 -18.20 184.60 1855 ---- ---- ---- ---- 164.00 -18.10 182.10 1860 ---- ---- ---- ---- 161.70 -17.90 179.60 1865 ---- ---- ---- ---- 159.40 -17.80 177.20 1870 ---- ---- ---- ---- 157.10 -17.60 174.70 1875 ---- ---- ---- ---- 154.90 -17.50 172.40 1880 ---- ---- ---- ---- 152.70 -17.30 170.00 1885 ---- ---- ---- ---- 150.60 -17.10 167.70 1890 ---- ---- ---- ---- 148.40 -17.00 165.40 1895 ---- ---- ---- ---- 146.30 -16.80 163.10 1900 ---- ---- ---- ---- 144.30 -16.60 160.90 1905 ---- ---- ---- ---- 142.20 -16.50 158.70 1910 ---- ---- ---- ---- 140.20 -16.40 156.60 1915 ---- ---- ---- ---- 138.30 -16.10 154.40 1920 ---- ---- ---- ---- 136.30 -16.00 152.30 1925 ---- ---- ---- ---- 134.40 -15.90 150.30 1930 ---- ---- ---- ---- 132.50 -15.70 148.20 1935 ---- ---- ---- ---- 130.60 -15.60 146.20 1940 ---- ---- ---- ---- 128.80 -15.40 144.20 1945 ---- ---- ---- ---- 127.00 -15.30 142.30 1950 ---- ---- ---- ---- 125.20 -15.20 140.40 1955 ---- ---- ---- ---- 123.50 -15.00 138.50 1960 ---- ---- ---- ---- 121.80 -14.80 136.60 1965 ---- ---- ---- ---- 120.10 -14.70 134.80 1970 ---- ---- ---- ---- 118.40 -14.50 132.90 1975 ---- ---- ---- ---- 116.80 -14.40 131.20 1980 ---- ---- ---- ---- 115.20 -14.20 129.40 1985 ---- ---- ---- ---- 113.60 -14.10 127.70 1990 ---- ---- ---- ---- 112.00 -14.00 126.00 1995 ---- ---- ---- ---- 110.50 -13.80 124.30 2000 ---- ---- ---- ---- 109.00 -13.60 122.60 2005 ---- ---- ---- ---- 107.50 -13.50 121.00 2010 ---- ---- ---- ---- 106.00 -13.40 119.40 2015 ---- ---- ---- ---- 104.60 -13.20 117.80 2020 ---- ---- ---- ---- 103.20 -13.10 116.30 2025 ---- ---- ---- ---- 101.80 -13.00 114.80 2030 ---- ---- ---- ---- 100.40 -12.90 113.30 2035 ---- ---- ---- ---- 99.10 -12.70 111.80 2040 ---- ---- ---- ---- 97.70 -12.60 110.30 2045 ---- ---- ---- ---- 96.40 -12.50 108.90 2050 ---- ---- ---- ---- 95.10 -12.40 107.50 2055 ---- ---- ---- ---- 93.90 -12.20 106.10 2060 ---- ---- ---- ---- 92.60 -12.10 104.70 2065 ---- ---- ---- ---- 91.40 -11.90 103.30 2070 ---- ---- ---- ---- 90.20 -11.80 102.00 2075 ---- ---- ---- ---- 89.00 -11.70 100.70 2080 ---- ---- ---- ---- 87.80 -11.60 99.40 2085 ---- ---- ---- ---- 86.70 -11.40 98.10 2090 ---- ---- ---- ---- 85.50 -11.40 96.90 2095 ---- ---- ---- ---- 84.40 -11.20 95.60 2100 ---- ---- ---- ---- 83.30 -11.10 94.40 2105 ---- ---- ---- ---- 82.20 -11.00 93.20 2110 ---- ---- ---- ---- 81.20 -10.80 92.00 2115 ---- ---- ---- ---- 80.10 -10.80 90.90 2120 ---- ---- ---- ---- 79.10 -10.60 89.70 2125 ---- ---- ---- ---- 78.10 -10.50 88.60 2130 ---- ---- ---- ---- 77.10 -10.40 87.50 2135 ---- ---- ---- ---- 76.10 ---- ---- 2140 ---- ---- ---- ---- 75.10 -10.20 85.30 2150 ---- ---- ---- ---- 73.20 -10.00 83.20 2160 ---- ---- ---- ---- 71.30 -9.80 81.10 2170 ---- ---- ---- ---- 69.60 -9.60 79.20 2175 ---- ---- ---- ---- 68.70 -9.50 78.20 2180 ---- ---- ---- ---- 67.80 -9.40 77.20 2190 ---- ---- ---- ---- 66.10 -9.20 75.30 2200 ---- ---- ---- ---- 64.50 -9.00 73.50 2210 ---- ---- ---- ---- 62.90 -8.80 71.70 2220 ---- ---- ---- ---- 61.40 -8.60 70.00 2225 ---- ---- ---- ---- 60.60 -8.60 69.20 2230 ---- ---- ---- ---- 59.90 -8.40 68.30 2250 ---- ---- ---- ---- 57.00 -8.10 65.10 2275 ---- ---- ---- ---- 53.70 -7.70 61.40 2300 ---- ---- ---- ---- 50.60 -7.30 57.90 2325 ---- ---- ---- ---- 47.70 -7.00 54.70 2350 ---- ---- ---- ---- 45.00 -6.60 51.60 2375 ---- ---- ---- ---- 42.50 -6.30 48.80 2400 ---- ---- ---- ---- 40.20 -6.00 46.20 2425 ---- ---- ---- ---- 38.10 -5.70 43.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 651.80 -30.70 682.50 1275 ---- ---- ---- ---- 626.80 -30.70 657.50 1300 ---- ---- ---- ---- 601.80 -30.70 632.50 1325 ---- ---- ---- ---- 576.90 -30.60 607.50 1350 ---- ---- ---- ---- 552.30 -30.20 582.50 1375 ---- ---- ---- ---- 528.00 -29.90 557.90 1400 ---- ---- ---- ---- 504.20 -29.40 533.60 1425 ---- ---- ---- ---- 480.70 -29.00 509.70 1440 ---- ---- ---- ---- 466.90 -28.70 495.60 1450 ---- ---- ---- ---- 457.70 -28.60 486.30 1460 ---- ---- ---- ---- 448.60 -28.40 477.00 1470 ---- ---- ---- ---- 439.60 -28.20 467.80 1475 ---- ---- ---- ---- 435.10 -28.10 463.20 1480 ---- ---- ---- ---- 430.60 -28.00 458.60 1490 ---- ---- ---- ---- 421.70 -27.80 449.50 1500 ---- ---- ---- ---- 412.90 -27.60 440.50 1510 ---- ---- ---- ---- 404.20 -27.40 431.60 1520 ---- ---- ---- ---- 395.60 -27.20 422.80 1525 ---- ---- ---- ---- 391.30 -27.10 418.40 1530 ---- ---- ---- ---- 387.00 -27.00 414.00 1540 ---- ---- ---- ---- 378.50 -26.80 405.30 1545 ---- ---- ---- ---- 374.30 -26.70 401.00 1550 ---- ---- ---- ---- 370.10 -26.60 396.70 1555 ---- ---- ---- ---- 365.90 -26.50 392.40 1560 ---- ---- ---- ---- 361.80 -26.30 388.10 1565 ---- ---- ---- ---- 357.70 -26.20 383.90 1570 ---- ---- ---- ---- 353.60 -26.10 379.70 1575 ---- ---- ---- ---- 349.50 -26.00 375.50 1580 ---- ---- ---- ---- 345.50 -25.80 371.30 1585 ---- ---- ---- ---- 341.40 -25.80 367.20 1590 ---- ---- ---- ---- 337.40 -25.70 363.10 1595 ---- ---- ---- ---- 333.40 -25.60 359.00 1600 ---- ---- ---- ---- 329.50 -25.40 354.90 1605 ---- ---- ---- ---- 325.60 -25.30 350.90 1610 ---- ---- ---- ---- 321.70 -25.10 346.80 1615 ---- ---- ---- ---- 317.80 -25.00 342.80 1620 ---- ---- ---- ---- 313.90 -25.00 338.90 1625 ---- ---- ---- ---- 310.10 -24.80 334.90 1630 ---- ---- ---- ---- 306.30 -24.70 331.00 1635 ---- ---- ---- ---- 302.60 -24.50 327.10 1640 ---- ---- ---- ---- 298.80 -24.40 323.20 1645 ---- ---- ---- ---- 295.10 -24.30 319.40 1650 ---- ---- ---- ---- 291.40 -24.20 315.60 1655 ---- ---- ---- ---- 287.80 -24.00 311.80 1660 ---- ---- ---- ---- 284.20 -23.80 308.00 1665 ---- ---- ---- ---- 280.60 -23.70 304.30 1670 ---- ---- ---- ---- 277.00 -23.60 300.60 1675 ---- ---- ---- ---- 273.50 -23.40 296.90 1680 ---- ---- ---- ---- 270.00 -23.30 293.30 1685 ---- ---- ---- ---- 266.50 -23.20 289.70 1690 ---- ---- ---- ---- 263.00 -23.10 286.10 1695 ---- ---- ---- ---- 259.60 -22.90 282.50 1700 ---- ---- ---- ---- 256.30 -22.70 279.00 1705 ---- ---- ---- ---- 252.90 -22.60 275.50 1710 ---- ---- ---- ---- 249.60 -22.50 272.10 1715 ---- ---- ---- ---- 246.30 -22.40 268.70 1720 ---- ---- ---- ---- 243.10 -22.20 265.30 1725 ---- ---- ---- ---- 239.90 -22.00 261.90 1730 ---- ---- ---- ---- 236.70 -21.90 258.60 1735 ---- ---- ---- ---- 233.50 -21.80 255.30 1740 ---- ---- ---- ---- 230.40 -21.60 252.00 1745 ---- ---- ---- ---- 227.30 -21.50 248.80 1750 ---- ---- ---- ---- 224.30 -21.30 245.60 1755 ---- ---- ---- ---- 221.30 -21.10 242.40 1760 ---- ---- ---- ---- 218.30 -21.00 239.30 1765 ---- ---- ---- ---- 215.40 -20.80 236.20 1770 ---- ---- ---- ---- 212.50 -20.60 233.10 1775 ---- ---- ---- ---- 209.60 -20.50 230.10 1780 ---- ---- ---- ---- 206.70 -20.40 227.10 1785 ---- ---- ---- ---- 203.90 -20.20 224.10 1790 ---- ---- ---- ---- 201.20 -20.00 221.20 1795 ---- ---- ---- ---- 198.40 -19.90 218.30 1800 ---- ---- ---- ---- 195.70 -19.80 215.50 1805 ---- ---- ---- ---- 193.10 -19.50 212.60 1810 ---- ---- ---- ---- 190.40 -19.50 209.90 1815 ---- ---- ---- ---- 187.80 -19.30 207.10 1820 ---- ---- ---- ---- 185.30 -19.10 204.40 1825 ---- ---- ---- ---- 182.70 -19.00 201.70 1830 ---- ---- ---- ---- 180.20 -18.80 199.00 1835 ---- ---- ---- ---- 177.80 -18.60 196.40 1840 ---- ---- ---- ---- 175.30 -18.50 193.80 1845 ---- ---- ---- ---- 172.90 -18.40 191.30 1850 ---- ---- ---- ---- 170.60 -18.10 188.70 1855 ---- ---- ---- ---- 168.20 -18.00 186.20 1860 ---- ---- ---- ---- 165.90 -17.90 183.80 1865 ---- ---- ---- ---- 163.70 -17.70 181.40 1870 ---- ---- ---- ---- 161.40 -17.60 179.00 1875 ---- ---- ---- ---- 159.20 -17.40 176.60 1880 ---- ---- ---- ---- 157.00 -17.30 174.30 1885 ---- ---- ---- ---- 154.90 -17.10 172.00 1890 ---- ---- ---- ---- 152.80 -16.90 169.70 1895 ---- ---- ---- ---- 150.70 -16.80 167.50 1900 ---- ---- ---- ---- 148.60 -16.70 165.30 1905 ---- ---- ---- ---- 146.60 -16.50 163.10 1910 ---- ---- ---- ---- 144.60 -16.40 161.00 1915 ---- ---- ---- ---- 142.70 -16.10 158.80 1920 ---- ---- ---- ---- 140.70 -16.10 156.80 1925 ---- ---- ---- ---- 138.80 -15.90 154.70 1930 ---- ---- ---- ---- 137.00 -15.70 152.70 1935 ---- ---- ---- ---- 135.10 -15.60 150.70 1940 ---- ---- ---- ---- 133.30 -15.40 148.70 1945 ---- ---- ---- ---- 131.50 -15.30 146.80 1950 ---- ---- ---- ---- 129.70 -15.20 144.90 1955 ---- ---- ---- ---- 128.00 -15.00 143.00 1960 ---- ---- ---- ---- 126.30 -14.80 141.10 1965 ---- ---- ---- ---- 124.60 -14.70 139.30 1970 ---- ---- ---- ---- 122.90 -14.60 137.50 1975 ---- ---- ---- ---- 121.30 -14.40 135.70 1980 ---- ---- ---- ---- 119.70 -14.30 134.00 1985 ---- ---- ---- ---- 118.10 -14.20 132.30 1990 ---- ---- ---- ---- 116.60 -14.00 130.60 1995 ---- ---- ---- ---- 115.00 -13.90 128.90 2000 ---- ---- ---- ---- 113.50 -13.80 127.30 2005 ---- ---- ---- ---- 112.00 -13.60 125.60 2010 ---- ---- ---- ---- 110.60 -13.40 124.00 2015 ---- ---- ---- ---- 109.10 -13.40 122.50 2020 ---- ---- ---- ---- 107.70 -13.20 120.90 2025 ---- ---- ---- ---- 106.30 -13.10 119.40 2030 ---- ---- ---- ---- 104.90 -13.00 117.90 2035 ---- ---- ---- ---- 103.60 -12.80 116.40 2040 ---- ---- ---- ---- 102.30 -12.60 114.90 2045 ---- ---- ---- ---- 100.90 -12.60 113.50 2050 ---- ---- ---- ---- 99.60 -12.50 112.10 2055 ---- ---- ---- ---- 98.40 -12.30 110.70 2060 ---- ---- ---- ---- 97.10 -12.20 109.30 2065 ---- ---- ---- ---- 95.90 -12.10 108.00 2070 ---- ---- ---- ---- 94.70 -11.90 106.60 2075 ---- ---- ---- ---- 93.50 -11.80 105.30 2080 ---- ---- ---- ---- 92.30 -11.70 104.00 2085 ---- ---- ---- ---- 91.10 -11.60 102.70 2090 ---- ---- ---- ---- 90.00 -11.50 101.50 2095 ---- ---- ---- ---- 88.90 -11.40 100.30 2100 ---- ---- ---- ---- 87.80 -11.20 99.00 2105 ---- ---- ---- ---- 86.70 -11.10 97.80 2110 ---- ---- ---- ---- 85.60 -11.00 96.60 2115 ---- ---- ---- ---- 84.50 -11.00 95.50 2120 ---- ---- ---- ---- 83.50 -10.80 94.30 2125 ---- ---- ---- ---- 82.50 -10.70 93.20 2130 ---- ---- ---- ---- 81.40 -10.70 92.10 2135 ---- ---- ---- ---- 80.40 ---- ---- 2140 ---- ---- ---- ---- 79.50 -10.40 89.90 2150 ---- ---- ---- ---- 77.50 -10.20 87.70 2160 ---- ---- ---- ---- 75.70 -10.00 85.70 2170 ---- ---- ---- ---- 73.80 -9.80 83.60 2175 ---- ---- ---- ---- 73.00 -9.70 82.70 2180 ---- ---- ---- ---- 72.10 -9.60 81.70 2190 ---- ---- ---- ---- 70.40 -9.40 79.80 2200 ---- ---- ---- ---- 68.70 -9.20 77.90 2210 ---- ---- ---- ---- 67.10 -9.00 76.10 2220 ---- ---- ---- ---- 65.50 -8.90 74.40 2225 ---- ---- ---- ---- 64.70 -8.80 73.50 2230 ---- ---- ---- ---- 64.00 -8.70 72.70 2250 ---- ---- ---- ---- 61.10 -8.30 69.40 2275 ---- ---- ---- ---- 57.60 -8.00 65.60 2300 ---- ---- ---- ---- 54.50 -7.50 62.00 2325 ---- ---- ---- ---- 51.50 -7.20 58.70 2350 ---- ---- ---- ---- 48.80 -6.80 55.60 2375 ---- ---- ---- ---- 46.20 -6.50 52.70 2400 ---- ---- ---- ---- 43.80 -6.30 50.10 2425 ---- ---- ---- ---- 41.60 -5.90 47.50 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 666.00 -30.70 696.70 1275 ---- ---- ---- ---- 641.00 -30.70 671.70 1300 ---- ---- ---- ---- 616.00 -30.70 646.70 1325 ---- ---- ---- ---- 591.10 -30.60 621.70 1350 ---- ---- ---- ---- 566.60 -30.20 596.80 1375 ---- ---- ---- ---- 542.40 -29.80 572.20 1400 ---- ---- ---- ---- 518.70 -29.30 548.00 1425 ---- ---- ---- ---- 495.30 -28.90 524.20 1450 ---- ---- ---- ---- 472.30 -28.50 500.80 1460 ---- ---- ---- ---- 463.20 -28.30 491.50 1470 ---- ---- ---- ---- 454.20 -28.10 482.30 1475 ---- ---- ---- ---- 449.70 -28.00 477.70 1480 ---- ---- ---- ---- 445.20 -28.00 473.20 1490 ---- ---- ---- ---- 436.30 -27.80 464.10 1500 ---- ---- ---- ---- 427.50 -27.60 455.10 1510 ---- ---- ---- ---- 418.80 -27.40 446.20 1520 ---- ---- ---- ---- 410.10 -27.20 437.30 1525 ---- ---- ---- ---- 405.80 -27.10 432.90 1530 ---- ---- ---- ---- 401.60 -27.00 428.60 1540 ---- ---- ---- ---- 393.10 -26.80 419.90 1545 ---- ---- ---- ---- 388.90 -26.60 415.50 1550 ---- ---- ---- ---- 384.70 -26.50 411.20 1555 ---- ---- ---- ---- 380.50 -26.50 407.00 1560 ---- ---- ---- ---- 376.30 -26.40 402.70 1565 ---- ---- ---- ---- 372.20 -26.30 398.50 1570 ---- ---- ---- ---- 368.10 -26.10 394.20 1575 ---- ---- ---- ---- 364.00 -26.10 390.10 1580 ---- ---- ---- ---- 360.00 -25.90 385.90 1585 ---- ---- ---- ---- 355.90 -25.80 381.70 1590 ---- ---- ---- ---- 351.90 -25.70 377.60 1595 ---- ---- ---- ---- 347.90 -25.60 373.50 1600 ---- ---- ---- ---- 343.90 -25.50 369.40 1605 ---- ---- ---- ---- 340.00 -25.40 365.40 1610 ---- ---- ---- ---- 336.10 -25.20 361.30 1615 ---- ---- ---- ---- 332.20 -25.10 357.30 1620 ---- ---- ---- ---- 328.30 -25.00 353.30 1625 ---- ---- ---- ---- 324.50 -24.90 349.40 1630 ---- ---- ---- ---- 320.70 -24.70 345.40 1635 ---- ---- ---- ---- 316.90 -24.60 341.50 1640 ---- ---- ---- ---- 313.10 -24.50 337.60 1645 ---- ---- ---- ---- 309.40 -24.40 333.80 1650 ---- ---- ---- ---- 305.70 -24.20 329.90 1655 ---- ---- ---- ---- 302.00 -24.10 326.10 1660 ---- ---- ---- ---- 298.30 -24.00 322.30 1665 ---- ---- ---- ---- 294.70 -23.90 318.60 1670 ---- ---- ---- ---- 291.10 -23.70 314.80 1675 ---- ---- ---- ---- 287.50 -23.60 311.10 1680 ---- ---- ---- ---- 284.00 -23.50 307.50 1685 ---- ---- ---- ---- 280.50 -23.30 303.80 1690 ---- ---- ---- ---- 277.00 -23.20 300.20 1695 ---- ---- ---- ---- 273.60 -23.00 296.60 1700 ---- ---- ---- ---- 270.20 -22.90 293.10 1705 ---- ---- ---- ---- 266.80 -22.80 289.60 1710 ---- ---- ---- ---- 263.40 -22.70 286.10 1715 ---- ---- ---- ---- 260.10 -22.50 282.60 1720 ---- ---- ---- ---- 256.80 -22.40 279.20 1725 ---- ---- ---- ---- 253.50 -22.30 275.80 1730 ---- ---- ---- ---- 250.30 -22.10 272.40 1735 ---- ---- ---- ---- 247.10 -21.90 269.00 1740 ---- ---- ---- ---- 243.90 -21.80 265.70 1745 ---- ---- ---- ---- 240.80 -21.70 262.50 1750 ---- ---- ---- ---- 237.70 -21.50 259.20 1755 ---- ---- ---- ---- 234.60 -21.40 256.00 1760 ---- ---- ---- ---- 231.60 -21.20 252.80 1765 ---- ---- ---- ---- 228.60 -21.10 249.70 1770 ---- ---- ---- ---- 225.70 -20.90 246.60 1775 ---- ---- ---- ---- 222.70 -20.80 243.50 1780 ---- ---- ---- ---- 219.80 -20.70 240.50 1785 ---- ---- ---- ---- 217.00 -20.40 237.40 1790 ---- ---- ---- ---- 214.10 -20.40 234.50 1795 ---- ---- ---- ---- 211.30 -20.20 231.50 1800 ---- ---- ---- ---- 208.60 -20.00 228.60 1805 ---- ---- ---- ---- 205.90 -19.80 225.70 1810 ---- ---- ---- ---- 203.20 -19.70 222.90 1815 ---- ---- ---- ---- 200.50 -19.60 220.10 1820 ---- ---- ---- ---- 197.90 -19.40 217.30 1825 ---- ---- ---- ---- 195.30 -19.20 214.50 1830 ---- ---- ---- ---- 192.70 -19.10 211.80 1835 ---- ---- ---- ---- 190.20 -18.90 209.10 1840 ---- ---- ---- ---- 187.70 -18.80 206.50 1845 ---- ---- ---- ---- 185.20 -18.70 203.90 1850 ---- ---- ---- ---- 182.80 -18.50 201.30 1855 ---- ---- ---- ---- 180.40 -18.30 198.70 1860 ---- ---- ---- ---- 178.00 -18.20 196.20 1865 ---- ---- ---- ---- 175.70 -18.00 193.70 1870 ---- ---- ---- ---- 173.40 -17.90 191.30 1875 ---- ---- ---- ---- 171.10 -17.80 188.90 1880 ---- ---- ---- ---- 168.90 -17.60 186.50 1885 ---- ---- ---- ---- 166.70 -17.40 184.10 1890 ---- ---- ---- ---- 164.50 -17.30 181.80 1895 ---- ---- ---- ---- 162.30 -17.20 179.50 1900 ---- ---- ---- ---- 160.20 -17.00 177.20 1905 ---- ---- ---- ---- 158.10 -16.90 175.00 1910 ---- ---- ---- ---- 156.10 -16.70 172.80 1915 ---- ---- ---- ---- 154.00 -16.60 170.60 1920 ---- ---- ---- ---- 152.00 -16.50 168.50 1925 ---- ---- ---- ---- 150.10 -16.20 166.30 1930 ---- ---- ---- ---- 148.10 -16.20 164.30 1935 ---- ---- ---- ---- 146.20 -16.00 162.20 1940 ---- ---- ---- ---- 144.30 -15.90 160.20 1945 ---- ---- ---- ---- 142.50 -15.70 158.20 1950 ---- ---- ---- ---- 140.60 -15.60 156.20 1955 ---- ---- ---- ---- 138.80 -15.50 154.30 1960 ---- ---- ---- ---- 137.00 -15.30 152.30 1965 ---- ---- ---- ---- 135.30 -15.20 150.50 1970 ---- ---- ---- ---- 133.60 -15.00 148.60 1975 ---- ---- ---- ---- 131.90 -14.90 146.80 1980 ---- ---- ---- ---- 130.20 -14.70 144.90 1985 ---- ---- ---- ---- 128.60 -14.60 143.20 1990 ---- ---- ---- ---- 126.90 -14.50 141.40 1995 ---- ---- ---- ---- 125.30 -14.40 139.70 2000 ---- ---- ---- ---- 123.80 -14.20 138.00 2005 ---- ---- ---- ---- 122.20 -14.10 136.30 2010 ---- ---- ---- ---- 120.70 -13.90 134.60 2015 ---- ---- ---- ---- 119.20 -13.80 133.00 2020 ---- ---- ---- ---- 117.70 -13.70 131.40 2025 ---- ---- ---- ---- 116.20 -13.60 129.80 2030 ---- ---- ---- ---- 114.80 -13.40 128.20 2035 ---- ---- ---- ---- 113.40 -13.30 126.70 2040 ---- ---- ---- ---- 112.00 -13.20 125.20 2045 ---- ---- ---- ---- 110.60 -13.10 123.70 2050 ---- ---- ---- ---- 109.30 -12.90 122.20 2055 ---- ---- ---- ---- 107.90 -12.80 120.70 2060 ---- ---- ---- ---- 106.60 -12.70 119.30 2065 ---- ---- ---- ---- 105.30 -12.60 117.90 2070 ---- ---- ---- ---- 104.10 -12.40 116.50 2075 ---- ---- ---- ---- 102.80 -12.30 115.10 2080 ---- ---- ---- ---- 101.60 -12.20 113.80 2085 ---- ---- ---- ---- 100.30 -12.20 112.50 2090 ---- ---- ---- ---- 99.10 -12.00 111.10 2095 ---- ---- ---- ---- 98.00 -11.90 109.90 2100 ---- ---- ---- ---- 96.80 -11.80 108.60 2105 ---- ---- ---- ---- 95.70 -11.60 107.30 2110 ---- ---- ---- ---- 94.50 -11.60 106.10 2115 ---- ---- ---- ---- 93.40 -11.50 104.90 2120 ---- ---- ---- ---- 92.30 -11.30 103.60 2125 ---- ---- ---- ---- 91.20 -11.30 102.50 2130 ---- ---- ---- ---- 90.20 -11.10 101.30 2135 ---- ---- ---- ---- 89.10 -11.00 100.10 2140 ---- ---- ---- ---- 88.10 -10.90 99.00 2145 ---- ---- ---- ---- 87.10 -10.80 97.90 2150 ---- ---- ---- ---- 86.00 -10.80 96.80 2160 ---- ---- ---- ---- 84.10 -10.50 94.60 2170 ---- ---- ---- ---- 82.20 -10.30 92.50 2175 ---- ---- ---- ---- 81.20 -10.20 91.40 2180 ---- ---- ---- ---- 80.30 -10.10 90.40 2190 ---- ---- ---- ---- 78.50 -9.90 88.40 2200 ---- ---- ---- ---- 76.70 -9.80 86.50 2210 ---- ---- ---- ---- 75.00 -9.60 84.60 2220 ---- ---- ---- ---- 73.30 -9.40 82.70 2225 ---- ---- ---- ---- 72.50 -9.30 81.80 2230 ---- ---- ---- ---- 71.70 -9.20 80.90 2240 ---- ---- ---- ---- 70.10 -9.10 79.20 2250 ---- ---- ---- ---- 68.60 -8.90 77.50 2275 ---- ---- ---- ---- 64.90 -8.50 73.40 2300 ---- ---- ---- ---- 61.50 -8.10 69.60 2325 ---- ---- ---- ---- 58.40 -7.70 66.10 2350 ---- ---- ---- ---- 55.40 -7.40 62.80 2375 ---- ---- ---- ---- 52.60 -7.10 59.70 2400 ---- ---- ---- ---- 50.00 -6.80 56.80 2425 ---- ---- ---- ---- 47.60 -6.50 54.10 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 916.00 -30.70 946.70 1025 ---- ---- ---- ---- 891.00 -30.70 921.70 1050 ---- ---- ---- ---- 866.00 -30.70 896.70 1075 ---- ---- ---- ---- 841.00 -30.70 871.70 1090 ---- ---- ---- ---- 826.00 -30.70 856.70 1100 ---- ---- ---- ---- 816.00 -30.70 846.70 1110 ---- ---- ---- ---- 806.00 -30.70 836.70 1120 ---- ---- ---- ---- 796.00 -30.70 826.70 1125 ---- ---- ---- ---- 791.00 -30.70 821.70 1130 ---- ---- ---- ---- 786.00 -30.70 816.70 1140 ---- ---- ---- ---- 776.00 -30.70 806.70 1150 ---- ---- ---- ---- 766.00 -30.70 796.70 1160 ---- ---- ---- ---- 756.00 -30.70 786.70 1170 ---- ---- ---- ---- 746.00 -30.70 776.70 1175 ---- ---- ---- ---- 741.00 -30.70 771.70 1180 ---- ---- ---- ---- 736.00 -30.70 766.70 1190 ---- ---- ---- ---- 726.00 -30.70 756.70 1195 ---- ---- ---- ---- 721.00 -30.70 751.70 1200 ---- ---- ---- ---- 716.00 -30.70 746.70 1205 ---- ---- ---- ---- 711.00 -30.70 741.70 1210 ---- ---- ---- ---- 706.00 -30.70 736.70 1215 ---- ---- ---- ---- 701.00 -30.70 731.70 1220 ---- ---- ---- ---- 696.00 -30.70 726.70 1225 ---- ---- ---- ---- 691.00 -30.70 721.70 1230 ---- ---- ---- ---- 686.00 -30.70 716.70 1235 ---- ---- ---- ---- 681.00 -30.70 711.70 1240 ---- ---- ---- ---- 676.00 -30.70 706.70 1245 ---- ---- ---- ---- 671.00 -30.70 701.70 1250 ---- ---- ---- ---- 666.00 -30.70 696.70 1255 ---- ---- ---- ---- 661.00 -30.70 691.70 1260 ---- ---- ---- ---- 656.00 -30.70 686.70 1265 ---- ---- ---- ---- 651.00 -30.70 681.70 1270 ---- ---- ---- ---- 646.00 -30.70 676.70 1275 ---- ---- ---- ---- 641.00 -30.70 671.70 1280 ---- ---- ---- ---- 636.00 -30.70 666.70 1285 ---- ---- ---- ---- 631.00 -30.70 661.70 1290 ---- ---- ---- ---- 626.00 -30.70 656.70 1295 ---- ---- ---- ---- 621.00 -30.70 651.70 1300 ---- ---- ---- ---- 616.10 -30.60 646.70 1305 ---- ---- ---- ---- 611.10 -30.60 641.70 1310 ---- ---- ---- ---- 606.20 -30.50 636.70 1315 ---- ---- ---- ---- 601.20 -30.50 631.70 1320 ---- ---- ---- ---- 596.30 -30.40 626.70 1325 ---- ---- ---- ---- 591.40 -30.30 621.70 1330 ---- ---- ---- ---- 586.60 -30.20 616.80 1335 ---- ---- ---- ---- 581.70 -30.10 611.80 1340 ---- ---- ---- ---- 576.80 -30.10 606.90 1345 ---- ---- ---- ---- 572.00 -30.00 602.00 1350 ---- ---- ---- ---- 567.20 -29.90 597.10 1355 ---- ---- ---- ---- 562.40 -29.80 592.20 1360 ---- ---- ---- ---- 557.60 -29.70 587.30 1365 ---- ---- ---- ---- 552.80 -29.70 582.50 1370 ---- ---- ---- ---- 548.10 -29.50 577.60 1375 ---- ---- ---- ---- 543.30 -29.50 572.80 1380 ---- ---- ---- ---- 538.60 -29.40 568.00 1385 ---- ---- ---- ---- 533.90 -29.30 563.20 1390 ---- ---- ---- ---- 529.20 -29.20 558.40 1395 ---- ---- ---- ---- 524.50 -29.10 553.60 1400 ---- ---- ---- ---- 519.80 -29.10 548.90 1405 ---- ---- ---- ---- 515.20 -28.90 544.10 1410 ---- ---- ---- ---- 510.50 -28.90 539.40 1415 ---- ---- ---- ---- 505.90 -28.80 534.70 1420 ---- ---- ---- ---- 501.30 -28.70 530.00 1425 ---- ---- ---- ---- 496.70 -28.60 525.30 1430 ---- ---- ---- ---- 492.10 -28.60 520.70 1435 ---- ---- ---- ---- 487.50 -28.50 516.00 1440 ---- ---- ---- ---- 483.00 -28.40 511.40 1445 ---- ---- ---- ---- 478.50 -28.30 506.80 1450 ---- ---- ---- ---- 474.00 -28.20 502.20 1455 ---- ---- ---- ---- 469.50 -28.10 497.60 1460 ---- ---- ---- ---- 465.00 -28.00 493.00 1465 ---- ---- ---- ---- 460.50 -27.90 488.40 1470 ---- ---- ---- ---- 456.10 -27.80 483.90 1475 ---- ---- ---- ---- 451.60 -27.80 479.40 1480 ---- ---- ---- ---- 447.20 -27.70 474.90 1485 ---- ---- ---- ---- 442.80 -27.60 470.40 1490 ---- ---- ---- ---- 438.50 -27.40 465.90 1495 ---- ---- ---- ---- 434.10 -27.40 461.50 1500 ---- ---- ---- ---- 429.80 -27.20 457.00 1505 ---- ---- ---- ---- 425.40 -27.20 452.60 1510 ---- ---- ---- ---- 421.10 -27.10 448.20 1515 ---- ---- ---- ---- 416.80 -27.00 443.80 1520 ---- ---- ---- ---- 412.60 -26.90 439.50 1525 ---- ---- ---- ---- 408.30 -26.80 435.10 1530 ---- ---- ---- ---- 404.10 -26.70 430.80 1535 ---- ---- ---- ---- 399.90 -26.60 426.50 1540 ---- ---- ---- ---- 395.70 -26.50 422.20 1545 ---- ---- ---- ---- 391.50 -26.40 417.90 1550 ---- ---- ---- ---- 387.40 -26.30 413.70 1555 ---- ---- ---- ---- 383.30 -26.10 409.40 1560 ---- ---- ---- ---- 379.20 -26.00 405.20 1565 ---- ---- ---- ---- 375.10 -25.90 401.00 1570 ---- ---- ---- ---- 371.00 -25.90 396.90 1575 ---- ---- ---- ---- 367.00 -25.70 392.70 1580 ---- ---- ---- ---- 363.00 -25.60 388.60 1585 ---- ---- ---- ---- 359.00 -25.50 384.50 1590 ---- ---- ---- ---- 355.00 -25.40 380.40 1595 ---- ---- ---- ---- 351.00 -25.30 376.30 1600 ---- ---- ---- ---- 347.10 -25.20 372.30 1605 ---- ---- ---- ---- 343.20 -25.10 368.30 1610 ---- ---- ---- ---- 339.30 -25.00 364.30 1615 ---- ---- ---- ---- 335.50 -24.80 360.30 1620 ---- ---- ---- ---- 331.60 -24.80 356.40 1625 ---- ---- ---- ---- 327.80 -24.60 352.40 1630 ---- ---- ---- ---- 324.00 -24.50 348.50 1635 ---- ---- ---- ---- 320.30 -24.40 344.70 1640 ---- ---- ---- ---- 316.60 -24.20 340.80 1645 ---- ---- ---- ---- 312.80 -24.20 337.00 1650 ---- ---- ---- ---- 309.20 -24.00 333.20 1655 ---- ---- ---- ---- 305.50 -23.90 329.40 1660 ---- ---- ---- ---- 301.90 -23.70 325.60 1665 ---- ---- ---- ---- 298.30 -23.60 321.90 1670 ---- ---- ---- ---- 294.70 -23.50 318.20 1675 ---- ---- ---- ---- 291.20 -23.30 314.50 1680 ---- ---- ---- ---- 287.70 -23.20 310.90 1685 ---- ---- ---- ---- 284.20 -23.10 307.30 1690 ---- ---- ---- ---- 280.70 -23.00 303.70 1695 ---- ---- ---- ---- 277.30 -22.80 300.10 1700 ---- ---- ---- ---- 273.90 -22.70 296.60 1705 ---- ---- ---- ---- 270.50 -22.60 293.10 1710 ---- ---- ---- ---- 267.20 -22.40 289.60 1715 ---- ---- ---- ---- 263.80 -22.40 286.20 1720 ---- ---- ---- ---- 260.60 -22.10 282.70 1725 ---- ---- ---- ---- 257.30 -22.10 279.40 1730 ---- ---- ---- ---- 254.10 -21.90 276.00 1735 ---- ---- ---- ---- 250.90 -21.80 272.70 1740 ---- ---- ---- ---- 247.70 -21.70 269.40 1745 ---- ---- ---- ---- 244.60 -21.50 266.10 1750 ---- ---- ---- ---- 241.50 -21.40 262.90 1755 ---- ---- ---- ---- 238.50 -21.20 259.70 1760 ---- ---- ---- ---- 235.40 -21.10 256.50 1765 ---- ---- ---- ---- 232.40 -20.90 253.30 1770 ---- ---- ---- ---- 229.50 -20.70 250.20 1775 ---- ---- ---- ---- 226.50 -20.70 247.20 1780 ---- ---- ---- ---- 223.60 -20.50 244.10 1785 ---- ---- ---- ---- 220.70 -20.40 241.10 1790 ---- ---- ---- ---- 217.90 -20.20 238.10 1795 ---- ---- ---- ---- 215.10 -20.10 235.20 1800 ---- ---- ---- ---- 212.30 -19.90 232.20 1805 ---- ---- ---- ---- 209.60 -19.70 229.30 1810 ---- ---- ---- ---- 206.90 -19.60 226.50 1815 ---- ---- ---- ---- 204.20 -19.50 223.70 1820 ---- ---- ---- ---- 201.60 -19.30 220.90 1825 ---- ---- ---- ---- 198.90 -19.20 218.10 1830 ---- ---- ---- ---- 196.40 -19.00 215.40 1835 ---- ---- ---- ---- 193.80 -18.90 212.70 1840 ---- ---- ---- ---- 191.30 -18.70 210.00 1845 ---- ---- ---- ---- 188.80 -18.60 207.40 1850 ---- ---- ---- ---- 186.40 -18.40 204.80 400 1855 ---- ---- ---- ---- 184.00 -18.30 202.30 1860 ---- ---- ---- ---- 181.60 -18.10 199.70 1865 ---- ---- ---- ---- 179.20 -18.00 197.20 1870 ---- ---- ---- ---- 176.90 -17.90 194.80 1875 ---- ---- ---- ---- 174.60 -17.70 192.30 1880 ---- ---- ---- ---- 172.40 -17.50 189.90 75 1885 ---- ---- ---- ---- 170.10 -17.40 187.50 1890 ---- ---- ---- ---- 167.90 -17.30 185.20 1895 ---- ---- ---- ---- 165.80 -17.10 182.90 1900 ---- ---- ---- ---- 163.60 -17.00 180.60 1905 ---- ---- ---- ---- 161.50 -16.90 178.40 1910 ---- ---- ---- ---- 159.50 -16.70 176.20 1915 ---- ---- ---- ---- 157.40 -16.60 174.00 1920 ---- ---- ---- ---- 155.40 -16.40 171.80 1925 ---- ---- ---- ---- 153.40 -16.30 169.70 1930 ---- ---- ---- ---- 151.50 -16.10 167.60 1935 ---- ---- ---- ---- 149.60 -15.90 165.50 1940 ---- ---- ---- ---- 147.70 -15.80 163.50 1945 ---- ---- ---- ---- 145.80 -15.70 161.50 1950 ---- ---- ---- ---- 144.00 -15.50 159.50 1955 ---- ---- ---- ---- 142.20 -15.40 157.60 1960 ---- ---- ---- ---- 140.40 -15.30 155.70 1965 ---- ---- ---- ---- 138.60 -15.20 153.80 1970 ---- ---- ---- ---- 136.90 -15.00 151.90 100 1975 ---- ---- ---- ---- 135.20 -14.90 150.10 1980 ---- ---- ---- ---- 133.50 -14.80 148.30 1985 ---- ---- ---- ---- 131.90 -14.60 146.50 1990 ---- ---- ---- ---- 130.30 -14.50 144.80 1995 ---- ---- ---- ---- 128.70 -14.40 143.10 2000 ---- ---- ---- ---- 127.20 -14.20 141.40 130 2005 ---- ---- ---- ---- 125.60 -14.10 139.70 2010 ---- ---- ---- ---- 124.10 -14.00 138.10 2015 ---- ---- ---- ---- 122.60 -13.90 136.50 2020 ---- ---- ---- ---- 121.20 -13.70 134.90 2025 ---- ---- ---- ---- 119.70 -13.60 133.30 2030 ---- ---- ---- ---- 118.30 -13.50 131.80 2035 ---- ---- ---- ---- 116.90 -13.40 130.30 2040 ---- ---- ---- ---- 115.60 -13.20 128.80 2045 ---- ---- ---- ---- 114.20 -13.20 127.40 2050 ---- ---- ---- ---- 112.90 -13.00 125.90 2055 ---- ---- ---- ---- 111.60 -12.90 124.50 2060 ---- ---- ---- ---- 110.40 -12.70 123.10 2065 ---- ---- ---- ---- 109.10 -12.70 121.80 2070 ---- ---- ---- ---- 107.90 -12.50 120.40 2075 ---- ---- ---- ---- 106.70 -12.40 119.10 2080 ---- ---- ---- ---- 105.50 -12.30 117.80 2085 ---- ---- ---- ---- 104.40 -12.20 116.60 2090 ---- ---- ---- ---- 103.20 -12.10 115.30 2095 ---- ---- ---- ---- 102.10 -12.00 114.10 2100 ---- ---- ---- ---- 101.00 -11.90 112.90 2105 ---- ---- ---- ---- 99.90 -11.80 111.70 2110 ---- ---- ---- ---- 98.90 -11.60 110.50 2115 ---- ---- ---- ---- 97.80 -11.60 109.40 2120 ---- ---- ---- ---- 96.80 -11.50 108.30 2125 ---- ---- ---- ---- 95.80 -11.40 107.20 2130 ---- ---- ---- ---- 94.80 -11.30 106.10 2135 ---- ---- ---- ---- 93.90 -11.10 105.00 2140 ---- ---- ---- ---- 92.90 -11.10 104.00 2145 ---- ---- ---- ---- 92.00 -11.00 103.00 2150 ---- ---- ---- ---- 91.10 -10.90 102.00 2155 ---- ---- ---- ---- 90.20 -10.80 101.00 2160 ---- ---- ---- ---- 89.30 -10.70 100.00 2165 ---- ---- ---- ---- 88.40 -10.70 99.10 2170 ---- ---- ---- ---- 87.60 -10.50 98.10 2175 ---- ---- ---- ---- 86.80 -10.40 97.20 2180 ---- ---- ---- ---- 86.00 -10.30 96.30 2185 ---- ---- ---- ---- 85.20 -10.20 95.40 2190 ---- ---- ---- ---- 84.40 -10.10 94.50 2195 ---- ---- ---- ---- 83.60 -10.10 93.70 2200 ---- ---- ---- ---- 82.80 -10.10 92.90 500 2205 ---- ---- ---- ---- 82.10 -9.90 92.00 2210 ---- ---- ---- ---- 81.40 -9.80 91.20 2215 ---- ---- ---- ---- 80.70 -9.70 90.40 2220 ---- ---- ---- ---- 80.00 -9.60 89.60 2225 ---- ---- ---- ---- 79.30 -9.60 88.90 2230 ---- ---- ---- ---- 78.60 -9.50 88.10 2235 ---- ---- ---- ---- 77.90 -9.50 87.40 2240 ---- ---- ---- ---- 77.30 -9.40 86.70 2245 ---- ---- ---- ---- 76.60 -9.30 85.90 2250 ---- ---- ---- ---- 76.00 -9.20 85.20 2255 ---- ---- ---- ---- 75.40 -9.10 84.50 2260 ---- ---- ---- ---- 74.80 -9.10 83.90 2265 ---- ---- ---- ---- 74.20 -9.00 83.20 2270 ---- ---- ---- ---- 73.60 -8.90 82.50 2275 ---- ---- ---- ---- 73.00 -8.90 81.90 2280 ---- ---- ---- ---- 72.40 -8.80 81.20 2285 ---- ---- ---- ---- 71.90 -8.70 80.60 2290 ---- ---- ---- ---- 71.30 -8.70 80.00 2295 ---- ---- ---- ---- 70.80 -8.60 79.40 2300 ---- ---- ---- ---- 70.20 -8.60 78.80 2305 ---- ---- ---- ---- 69.70 -8.50 78.20 2310 ---- ---- ---- ---- 69.20 -8.40 77.60 2315 ---- ---- ---- ---- 68.70 -8.40 77.10 2320 ---- ---- ---- ---- 68.20 -8.30 76.50 2325 ---- ---- ---- ---- 67.70 -8.20 75.90 2330 ---- ---- ---- ---- 67.20 -8.20 75.40 2335 ---- ---- ---- ---- 66.70 -8.10 74.80 2340 ---- ---- ---- ---- 66.20 -8.10 74.30 2345 ---- ---- ---- ---- 65.80 -8.00 73.80 2350 ---- ---- ---- ---- 65.30 -8.00 73.30 2355 ---- ---- ---- ---- 64.90 -7.90 72.80 2360 ---- ---- ---- ---- 64.40 -7.90 72.30 2370 ---- ---- ---- ---- 63.50 -7.80 71.30 2375 ---- ---- ---- ---- 63.10 -7.70 70.80 2380 ---- ---- ---- ---- 62.70 -7.60 70.30 2390 ---- ---- ---- ---- 61.90 -7.50 69.40 2400 ---- ---- ---- ---- 61.10 -7.40 68.50 2410 ---- ---- ---- ---- 60.30 -7.30 67.60 2420 ---- ---- ---- ---- 59.50 -7.20 66.70 2425 ---- ---- ---- ---- 59.10 -7.20 66.30 2430 ---- ---- ---- ---- 58.80 -7.10 65.90 2440 ---- ---- ---- ---- 58.10 -7.00 65.10 2450 ---- ---- ---- ---- 57.40 -6.90 64.30 2460 ---- ---- ---- ---- 56.70 -6.90 63.60 2475 ---- ---- ---- ---- 55.70 -6.70 62.40 2500 ---- ---- ---- ---- 54.10 -6.60 60.70 2525 ---- ---- ---- ---- 52.70 -6.30 59.00 2550 ---- ---- ---- ---- 51.30 -6.20 57.50 2575 ---- ---- ---- ---- 50.10 -6.00 56.10 2600 ---- ---- ---- ---- 48.90 -5.80 54.70 2625 ---- ---- ---- ---- 47.80 -5.70 53.50 2650 ---- ---- ---- ---- 46.80 -5.50 52.30 900 ---- ---- ---- ---- 1016.00 -30.70 1046.70 925 ---- ---- ---- ---- 991.00 -30.70 1021.70 950 ---- ---- ---- ---- 966.00 -30.70 996.70 975 ---- ---- ---- ---- 941.00 -30.70 971.70 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 649.50 -30.70 680.20 1300 ---- ---- ---- ---- 624.60 -30.60 655.20 1325 ---- ---- ---- ---- 600.10 -30.20 630.30 1350 ---- ---- ---- ---- 575.90 -29.80 605.70 1375 ---- ---- ---- ---- 552.10 -29.40 581.50 1400 ---- ---- ---- ---- 528.70 -28.90 557.60 1425 ---- ---- ---- ---- 505.60 -28.50 534.10 1450 ---- ---- ---- ---- 482.90 -28.10 511.00 1470 ---- ---- ---- ---- 465.00 -27.80 492.80 1475 ---- ---- ---- ---- 460.60 -27.70 488.30 1480 ---- ---- ---- ---- 456.20 -27.60 483.80 1490 ---- ---- ---- ---- 447.40 -27.40 474.80 1500 ---- ---- ---- ---- 438.70 -27.20 465.90 1510 ---- ---- ---- ---- 430.10 -27.00 457.10 1520 ---- ---- ---- ---- 421.50 -26.90 448.40 1525 ---- ---- ---- ---- 417.30 -26.70 444.00 1530 ---- ---- ---- ---- 413.10 -26.60 439.70 1540 ---- ---- ---- ---- 404.70 -26.40 431.10 1550 ---- ---- ---- ---- 396.40 -26.20 422.60 1560 ---- ---- ---- ---- 388.10 -26.10 414.20 1565 ---- ---- ---- ---- 384.00 -26.00 410.00 1570 ---- ---- ---- ---- 380.00 -25.80 405.80 1575 ---- ---- ---- ---- 375.90 -25.80 401.70 1580 ---- ---- ---- ---- 371.90 -25.60 397.50 1585 ---- ---- ---- ---- 367.90 -25.50 393.40 1590 ---- ---- ---- ---- 363.90 -25.40 389.30 1595 ---- ---- ---- ---- 360.00 -25.30 385.30 1600 ---- ---- ---- ---- 356.10 -25.10 381.20 1605 ---- ---- ---- ---- 352.10 -25.10 377.20 1610 ---- ---- ---- ---- 348.30 -24.90 373.20 1615 ---- ---- ---- ---- 344.40 -24.90 369.30 1620 ---- ---- ---- ---- 340.60 -24.70 365.30 1625 ---- ---- ---- ---- 336.80 -24.60 361.40 1630 ---- ---- ---- ---- 333.00 -24.50 357.50 1635 ---- ---- ---- ---- 329.20 -24.40 353.60 1640 ---- ---- ---- ---- 325.50 -24.30 349.80 1645 ---- ---- ---- ---- 321.80 -24.10 345.90 1650 ---- ---- ---- ---- 318.10 -24.00 342.10 1655 ---- ---- ---- ---- 314.50 -23.90 338.40 1660 ---- ---- ---- ---- 310.80 -23.80 334.60 1665 ---- ---- ---- ---- 307.20 -23.70 330.90 1670 ---- ---- ---- ---- 303.70 -23.50 327.20 1675 ---- ---- ---- ---- 300.10 -23.40 323.50 1680 ---- ---- ---- ---- 296.60 -23.30 319.90 1685 ---- ---- ---- ---- 293.10 -23.20 316.30 1690 ---- ---- ---- ---- 289.70 -23.00 312.70 1695 ---- ---- ---- ---- 286.20 -22.90 309.10 1700 ---- ---- ---- ---- 282.80 -22.80 305.60 1705 ---- ---- ---- ---- 279.50 -22.60 302.10 1710 ---- ---- ---- ---- 276.10 -22.50 298.60 1715 ---- ---- ---- ---- 272.80 -22.40 295.20 1720 ---- ---- ---- ---- 269.50 -22.30 291.80 1725 ---- ---- ---- ---- 266.30 -22.10 288.40 1730 ---- ---- ---- ---- 263.10 -21.90 285.00 1735 ---- ---- ---- ---- 259.90 -21.80 281.70 1740 ---- ---- ---- ---- 256.70 -21.70 278.40 1745 ---- ---- ---- ---- 253.60 -21.60 275.20 1750 ---- ---- ---- ---- 250.50 -21.50 272.00 1755 ---- ---- ---- ---- 247.50 -21.30 268.80 1760 ---- ---- ---- ---- 244.50 -21.10 265.60 1765 ---- ---- ---- ---- 241.50 -21.00 262.50 1770 ---- ---- ---- ---- 238.50 -20.90 259.40 1775 ---- ---- ---- ---- 235.60 -20.70 256.30 1780 ---- ---- ---- ---- 232.70 -20.60 253.30 1785 ---- ---- ---- ---- 229.80 -20.50 250.30 1790 ---- ---- ---- ---- 227.00 -20.30 247.30 1795 ---- ---- ---- ---- 224.20 -20.20 244.40 1800 ---- ---- ---- ---- 221.50 -20.00 241.50 1805 ---- ---- ---- ---- 218.70 -19.90 238.60 1810 ---- ---- ---- ---- 216.00 -19.80 235.80 1815 ---- ---- ---- ---- 213.40 -19.60 233.00 1820 ---- ---- ---- ---- 210.80 -19.40 230.20 1825 ---- ---- ---- ---- 208.20 -19.30 227.50 1830 ---- ---- ---- ---- 205.60 -19.20 224.80 1835 ---- ---- ---- ---- 203.10 -19.00 222.10 1840 ---- ---- ---- ---- 200.60 -18.80 219.40 1845 ---- ---- ---- ---- 198.10 -18.70 216.80 1850 ---- ---- ---- ---- 195.70 -18.60 214.30 1855 ---- ---- ---- ---- 193.20 -18.50 211.70 1860 ---- ---- ---- ---- 190.90 -18.30 209.20 1865 ---- ---- ---- ---- 188.50 -18.20 206.70 1870 ---- ---- ---- ---- 186.20 -18.10 204.30 1875 ---- ---- ---- ---- 183.90 -17.90 201.80 1880 ---- ---- ---- ---- 181.70 -17.70 199.40 1885 ---- ---- ---- ---- 179.50 -17.60 197.10 1890 ---- ---- ---- ---- 177.30 -17.50 194.80 1895 ---- ---- ---- ---- 175.10 -17.40 192.50 1900 ---- ---- ---- ---- 173.00 -17.20 190.20 1905 ---- ---- ---- ---- 170.90 -17.00 187.90 1910 ---- ---- ---- ---- 168.80 -16.90 185.70 1915 ---- ---- ---- ---- 166.80 -16.80 183.60 1920 ---- ---- ---- ---- 164.80 -16.60 181.40 1925 ---- ---- ---- ---- 162.80 -16.50 179.30 1930 ---- ---- ---- ---- 160.80 -16.40 177.20 1935 ---- ---- ---- ---- 158.90 -16.20 175.10 1940 ---- ---- ---- ---- 157.00 -16.10 173.10 1945 ---- ---- ---- ---- 155.10 -16.00 171.10 1950 ---- ---- ---- ---- 153.30 -15.80 169.10 1955 ---- ---- ---- ---- 151.40 -15.70 167.10 1960 ---- ---- ---- ---- 149.70 -15.50 165.20 1965 ---- ---- ---- ---- 147.90 -15.40 163.30 1970 ---- ---- ---- ---- 146.10 -15.30 161.40 1975 ---- ---- ---- ---- 144.40 -15.20 159.60 1980 ---- ---- ---- ---- 142.70 -15.10 157.80 1985 ---- ---- ---- ---- 141.10 -14.90 156.00 1990 ---- ---- ---- ---- 139.40 -14.80 154.20 1995 ---- ---- ---- ---- 137.80 -14.70 152.50 2000 ---- ---- ---- ---- 136.20 -14.50 150.70 2005 ---- ---- ---- ---- 134.60 -14.40 149.00 2010 ---- ---- ---- ---- 133.10 -14.30 147.40 2015 ---- ---- ---- ---- 131.60 -14.10 145.70 2020 ---- ---- ---- ---- 130.00 -14.10 144.10 2025 ---- ---- ---- ---- 128.60 -13.90 142.50 2030 ---- ---- ---- ---- 127.10 -13.80 140.90 2035 ---- ---- ---- ---- 125.70 -13.70 139.40 2040 ---- ---- ---- ---- 124.20 -13.60 137.80 2045 ---- ---- ---- ---- 122.80 -13.50 136.30 2050 ---- ---- ---- ---- 121.50 -13.30 134.80 2055 ---- ---- ---- ---- 120.10 -13.20 133.30 2060 ---- ---- ---- ---- 118.80 -13.10 131.90 2065 ---- ---- ---- ---- 117.50 -13.00 130.50 2070 ---- ---- ---- ---- 116.20 -12.80 129.00 2075 ---- ---- ---- ---- 114.90 -12.80 127.70 2080 ---- ---- ---- ---- 113.60 -12.70 126.30 2085 ---- ---- ---- ---- 112.40 -12.50 124.90 2090 ---- ---- ---- ---- 111.10 -12.50 123.60 2095 ---- ---- ---- ---- 109.90 -12.40 122.30 2100 ---- ---- ---- ---- 108.70 -12.30 121.00 2105 ---- ---- ---- ---- 107.60 -12.10 119.70 2110 ---- ---- ---- ---- 106.40 -12.00 118.40 2115 ---- ---- ---- ---- 105.30 -11.90 117.20 2120 ---- ---- ---- ---- 104.10 -11.90 116.00 2125 ---- ---- ---- ---- 103.00 -11.70 114.70 2130 ---- ---- ---- ---- 101.90 -11.60 113.50 2135 ---- ---- ---- ---- 100.80 -11.60 112.40 2140 ---- ---- ---- ---- 99.80 -11.40 111.20 2145 ---- ---- ---- ---- 98.70 -11.30 110.00 2150 ---- ---- ---- ---- 97.70 -11.20 108.90 2155 ---- ---- ---- ---- 96.70 -11.10 107.80 2160 ---- ---- ---- ---- 95.70 -11.00 106.70 2170 ---- ---- ---- ---- 93.70 -10.80 104.50 2175 ---- ---- ---- ---- 92.70 -10.70 103.40 2180 ---- ---- ---- ---- 91.70 -10.70 102.40 2190 ---- ---- ---- ---- 89.90 -10.40 100.30 2200 ---- ---- ---- ---- 88.00 -10.30 98.30 2210 ---- ---- ---- ---- 86.20 -10.20 96.40 2220 ---- ---- ---- ---- 84.50 -10.00 94.50 2225 ---- ---- ---- ---- 83.70 -9.80 93.50 2230 ---- ---- ---- ---- 82.80 -9.80 92.60 2240 ---- ---- ---- ---- 81.20 -9.60 90.80 2250 ---- ---- ---- ---- 79.60 -9.40 89.00 2275 ---- ---- ---- ---- 75.70 -9.10 84.80 2300 ---- ---- ---- ---- 72.20 -8.60 80.80 2325 ---- ---- ---- ---- 68.80 -8.30 77.10 2350 ---- ---- ---- ---- 65.70 -8.00 73.70 2375 ---- ---- ---- ---- 62.70 -7.70 70.40 2400 ---- ---- ---- ---- 59.90 -7.40 67.30 2425 ---- ---- ---- ---- 57.30 -7.10 64.40 2450 ---- ---- ---- ---- 54.90 -6.80 61.70 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 528.00 -29.10 557.10 1425 ---- ---- ---- ---- 505.00 -28.70 533.70 1450 ---- ---- ---- ---- 482.50 -28.20 510.70 1475 ---- ---- ---- ---- 460.50 -27.70 488.20 1500 ---- ---- ---- ---- 438.90 -27.20 466.10 1525 ---- ---- ---- ---- 417.80 -26.70 444.50 1550 ---- ---- ---- ---- 397.30 -26.10 423.40 1575 ---- ---- ---- ---- 377.20 -25.60 402.80 1580 ---- ---- ---- ---- 373.30 -25.50 398.80 1590 ---- ---- ---- ---- 365.50 -25.20 390.70 1600 ---- ---- ---- ---- 357.70 -25.10 382.80 1610 ---- ---- ---- ---- 350.10 -24.80 374.90 1620 ---- ---- ---- ---- 342.60 -24.50 367.10 1625 ---- ---- ---- ---- 338.80 -24.50 363.30 1630 ---- ---- ---- ---- 335.10 -24.30 359.40 1640 ---- ---- ---- ---- 327.80 -24.10 351.90 1650 ---- ---- ---- ---- 320.50 -23.90 344.40 1660 ---- ---- ---- ---- 313.40 -23.60 337.00 1670 ---- ---- ---- ---- 306.30 -23.40 329.70 1680 ---- ---- ---- ---- 299.40 -23.10 322.50 1685 ---- ---- ---- ---- 295.90 -23.00 318.90 1690 ---- ---- ---- ---- 292.50 -22.90 315.40 1695 ---- ---- ---- ---- 289.20 -22.70 311.90 1700 ---- ---- ---- ---- 285.80 -22.60 308.40 1705 ---- ---- ---- ---- 282.50 -22.50 305.00 1710 ---- ---- ---- ---- 279.20 -22.30 301.50 1715 ---- ---- ---- ---- 275.90 -22.20 298.10 1720 ---- ---- ---- ---- 272.70 -22.10 294.80 1725 ---- ---- ---- ---- 269.50 -21.90 291.40 1730 ---- ---- ---- ---- 266.30 -21.80 288.10 1735 ---- ---- ---- ---- 263.10 -21.70 284.80 1740 ---- ---- ---- ---- 260.00 -21.60 281.60 1745 ---- ---- ---- ---- 256.90 -21.40 278.30 1750 ---- ---- ---- ---- 253.80 -21.30 275.10 1755 ---- ---- ---- ---- 250.80 -21.20 272.00 1760 ---- ---- ---- ---- 247.80 -21.00 268.80 1765 ---- ---- ---- ---- 244.80 -20.90 265.70 1770 ---- ---- ---- ---- 241.80 -20.80 262.60 1775 ---- ---- ---- ---- 238.90 -20.60 259.50 1780 ---- ---- ---- ---- 236.00 -20.50 256.50 1785 ---- ---- ---- ---- 233.20 -20.30 253.50 1790 ---- ---- ---- ---- 230.30 -20.20 250.50 1795 ---- ---- ---- ---- 227.50 -20.10 247.60 1800 ---- ---- ---- ---- 224.80 -19.90 244.70 1805 ---- ---- ---- ---- 222.00 -19.80 241.80 1810 ---- ---- ---- ---- 219.30 -19.70 239.00 1815 ---- ---- ---- ---- 216.60 -19.50 236.10 1820 ---- ---- ---- ---- 214.00 -19.40 233.40 1825 ---- ---- ---- ---- 211.40 -19.20 230.60 1830 ---- ---- ---- ---- 208.80 -19.10 227.90 1835 ---- ---- ---- ---- 206.20 -19.00 225.20 1840 ---- ---- ---- ---- 203.70 -18.80 222.50 1845 ---- ---- ---- ---- 201.20 -18.70 219.90 1850 ---- ---- ---- ---- 198.70 -18.60 217.30 1855 ---- ---- ---- ---- 196.30 -18.40 214.70 1860 ---- ---- ---- ---- 193.90 -18.20 212.10 1865 ---- ---- ---- ---- 191.50 -18.10 209.60 1870 ---- ---- ---- ---- 189.10 -18.00 207.10 1875 ---- ---- ---- ---- 186.80 -17.90 204.70 1880 ---- ---- ---- ---- 184.50 -17.70 202.20 1885 ---- ---- ---- ---- 182.30 -17.50 199.80 1890 ---- ---- ---- ---- 180.00 -17.50 197.50 1895 ---- ---- ---- ---- 177.80 -17.30 195.10 1900 ---- ---- ---- ---- 175.70 -17.10 192.80 1905 ---- ---- ---- ---- 173.50 -17.10 190.60 1910 ---- ---- ---- ---- 171.40 -16.90 188.30 1915 ---- ---- ---- ---- 169.40 -16.70 186.10 1920 ---- ---- ---- ---- 167.30 -16.60 183.90 1925 ---- ---- ---- ---- 165.30 -16.50 181.80 1930 ---- ---- ---- ---- 163.30 -16.30 179.60 1935 ---- ---- ---- ---- 161.30 -16.30 177.60 1940 ---- ---- ---- ---- 159.40 -16.10 175.50 1945 ---- ---- ---- ---- 157.50 -16.00 173.50 1950 ---- ---- ---- ---- 155.60 -15.80 171.40 1955 ---- ---- ---- ---- 153.80 -15.70 169.50 1960 ---- ---- ---- ---- 152.00 -15.50 167.50 1965 ---- ---- ---- ---- 150.20 -15.40 165.60 1970 ---- ---- ---- ---- 148.40 -15.30 163.70 1975 ---- ---- ---- ---- 146.70 -15.10 161.80 1980 ---- ---- ---- ---- 145.00 -15.00 160.00 1985 ---- ---- ---- ---- 143.30 -14.90 158.20 1990 ---- ---- ---- ---- 141.60 -14.80 156.40 1995 ---- ---- ---- ---- 140.00 -14.70 154.70 2000 ---- ---- ---- ---- 138.40 -14.60 153.00 2005 ---- ---- ---- ---- 136.80 -14.50 151.30 2010 ---- ---- ---- ---- 135.30 -14.30 149.60 2015 ---- ---- ---- ---- 133.80 -14.20 148.00 2020 ---- ---- ---- ---- 132.30 -14.10 146.40 2025 ---- ---- ---- ---- 130.80 -14.00 144.80 2030 ---- ---- ---- ---- 129.40 -13.80 143.20 2035 ---- ---- ---- ---- 128.00 -13.70 141.70 2040 ---- ---- ---- ---- 126.60 -13.60 140.20 2045 ---- ---- ---- ---- 125.20 -13.50 138.70 2050 ---- ---- ---- ---- 123.90 -13.40 137.30 2055 ---- ---- ---- ---- 122.60 -13.20 135.80 2060 ---- ---- ---- ---- 121.30 -13.10 134.40 2065 ---- ---- ---- ---- 120.00 -13.10 133.10 2070 ---- ---- ---- ---- 118.80 -12.90 131.70 2075 ---- ---- ---- ---- 117.60 -12.80 130.40 2080 ---- ---- ---- ---- 116.40 -12.70 129.10 2085 ---- ---- ---- ---- 115.20 -12.60 127.80 2090 ---- ---- ---- ---- 114.00 -12.60 126.60 2095 ---- ---- ---- ---- 112.90 -12.40 125.30 2100 ---- ---- ---- ---- 111.80 -12.30 124.10 2105 ---- ---- ---- ---- 110.70 -12.20 122.90 2110 ---- ---- ---- ---- 109.70 -12.10 121.80 2115 ---- ---- ---- ---- 108.60 -12.00 120.60 2120 ---- ---- ---- ---- 107.60 -11.90 119.50 2125 ---- ---- ---- ---- 106.60 -11.80 118.40 2130 ---- ---- ---- ---- 105.70 -11.70 117.40 2135 ---- ---- ---- ---- 104.70 -11.60 116.30 2140 ---- ---- ---- ---- 103.80 -11.50 115.30 2145 ---- ---- ---- ---- 102.90 -11.40 114.30 2150 ---- ---- ---- ---- 102.00 -11.30 113.30 2155 ---- ---- ---- ---- 101.10 -11.30 112.40 2160 ---- ---- ---- ---- 100.30 -11.10 111.40 2170 ---- ---- ---- ---- 98.60 -11.00 109.60 2180 ---- ---- ---- ---- 97.10 -10.80 107.90 2190 ---- ---- ---- ---- 95.60 -10.60 106.20 2200 ---- ---- ---- ---- 94.10 -10.50 104.60 2210 ---- ---- ---- ---- 92.70 -10.40 103.10 2220 ---- ---- ---- ---- 91.40 -10.20 101.60 2225 ---- ---- ---- ---- 90.80 -10.10 100.90 2230 ---- ---- ---- ---- 90.20 -10.00 100.20 2240 ---- ---- ---- ---- 88.90 -10.00 98.90 2250 ---- ---- ---- ---- 87.80 -9.80 97.60 2275 ---- ---- ---- ---- 85.10 -9.40 94.50 2300 ---- ---- ---- ---- 82.60 -9.10 91.70 2325 ---- ---- ---- ---- 80.20 -8.90 89.10 2350 ---- ---- ---- ---- 78.10 -8.60 86.70 2375 ---- ---- ---- ---- 76.10 -8.40 84.50 2400 ---- ---- ---- ---- 74.30 -8.10 82.40 2425 ---- ---- ---- ---- 72.50 -8.00 80.50 2450 ---- ---- ---- ---- 71.00 -7.70 78.70 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 952.40 -30.70 983.10 1025 ---- ---- ---- ---- 927.40 -30.70 958.10 1050 ---- ---- ---- ---- 902.40 -30.70 933.10 1075 ---- ---- ---- ---- 877.40 -30.70 908.10 1100 ---- ---- ---- ---- 852.40 -30.70 883.10 1125 ---- ---- ---- ---- 827.40 -30.70 858.10 1130 ---- ---- ---- ---- 822.40 -30.70 853.10 1140 ---- ---- ---- ---- 812.40 -30.70 843.10 1150 ---- ---- ---- ---- 802.40 -30.70 833.10 1160 ---- ---- ---- ---- 792.40 -30.70 823.10 1170 ---- ---- ---- ---- 782.40 -30.70 813.10 1175 ---- ---- ---- ---- 777.40 -30.70 808.10 1180 ---- ---- ---- ---- 772.40 -30.70 803.10 1190 ---- ---- ---- ---- 762.40 -30.70 793.10 1200 ---- ---- ---- ---- 752.40 -30.70 783.10 1210 ---- ---- ---- ---- 742.40 -30.70 773.10 1220 ---- ---- ---- ---- 732.40 -30.70 763.10 1225 ---- ---- ---- ---- 727.40 -30.70 758.10 1230 ---- ---- ---- ---- 722.40 -30.70 753.10 1235 ---- ---- ---- ---- 717.40 -30.70 748.10 1240 ---- ---- ---- ---- 712.40 -30.70 743.10 1245 ---- ---- ---- ---- 707.40 -30.70 738.10 1250 ---- ---- ---- ---- 702.50 -30.60 733.10 1255 ---- ---- ---- ---- 697.50 -30.60 728.10 1260 ---- ---- ---- ---- 692.60 -30.50 723.10 1265 ---- ---- ---- ---- 687.60 -30.50 718.10 1270 ---- ---- ---- ---- 682.70 -30.40 713.10 1275 ---- ---- ---- ---- 677.80 -30.30 708.10 1280 ---- ---- ---- ---- 673.00 -30.20 703.20 1285 ---- ---- ---- ---- 668.10 -30.10 698.20 1290 ---- ---- ---- ---- 663.30 -30.00 693.30 1295 ---- ---- ---- ---- 658.40 -30.00 688.40 1300 ---- ---- ---- ---- 653.60 -29.90 683.50 1305 ---- ---- ---- ---- 648.80 -29.80 678.60 1310 ---- ---- ---- ---- 644.00 -29.70 673.70 1315 ---- ---- ---- ---- 639.20 -29.70 668.90 1320 ---- ---- ---- ---- 634.40 -29.60 664.00 1325 ---- ---- ---- ---- 629.70 -29.50 659.20 1330 ---- ---- ---- ---- 624.90 -29.50 654.40 1335 ---- ---- ---- ---- 620.20 -29.40 649.60 1340 ---- ---- ---- ---- 615.50 -29.30 644.80 1345 ---- ---- ---- ---- 610.80 -29.20 640.00 1350 ---- ---- ---- ---- 606.10 -29.10 635.20 1355 ---- ---- ---- ---- 601.40 -29.10 630.50 1360 ---- ---- ---- ---- 596.80 -28.90 625.70 1365 ---- ---- ---- ---- 592.10 -28.90 621.00 1370 ---- ---- ---- ---- 587.50 -28.80 616.30 1375 ---- ---- ---- ---- 582.90 -28.70 611.60 1380 ---- ---- ---- ---- 578.30 -28.60 606.90 1385 ---- ---- ---- ---- 573.70 -28.60 602.30 1390 ---- ---- ---- ---- 569.10 -28.50 597.60 1395 ---- ---- ---- ---- 564.50 -28.50 593.00 1400 ---- ---- ---- ---- 560.00 -28.30 588.30 1405 ---- ---- ---- ---- 555.40 -28.30 583.70 1410 ---- ---- ---- ---- 550.90 -28.20 579.10 1415 ---- ---- ---- ---- 546.40 -28.10 574.50 1420 ---- ---- ---- ---- 541.90 -28.00 569.90 1425 ---- ---- ---- ---- 537.40 -28.00 565.40 1430 ---- ---- ---- ---- 533.00 -27.80 560.80 1435 ---- ---- ---- ---- 528.50 -27.80 556.30 1440 ---- ---- ---- ---- 524.10 -27.70 551.80 1445 ---- ---- ---- ---- 519.70 -27.60 547.30 1450 ---- ---- ---- ---- 515.30 -27.50 542.80 1455 ---- ---- ---- ---- 510.90 -27.40 538.30 1460 ---- ---- ---- ---- 506.50 -27.40 533.90 1465 ---- ---- ---- ---- 502.10 -27.30 529.40 1470 ---- ---- ---- ---- 497.80 -27.20 525.00 1475 ---- ---- ---- ---- 493.50 -27.10 520.60 1480 ---- ---- ---- ---- 489.20 -27.00 516.20 1485 ---- ---- ---- ---- 484.90 -26.90 511.80 1490 ---- ---- ---- ---- 480.60 -26.80 507.40 1495 ---- ---- ---- ---- 476.30 -26.80 503.10 1500 ---- ---- ---- ---- 472.10 -26.60 498.70 1505 ---- ---- ---- ---- 467.80 -26.60 494.40 1510 ---- ---- ---- ---- 463.60 -26.50 490.10 1515 ---- ---- ---- ---- 459.40 -26.40 485.80 1520 ---- ---- ---- ---- 455.20 -26.40 481.60 1525 ---- ---- ---- ---- 451.10 -26.20 477.30 1530 ---- ---- ---- ---- 446.90 -26.20 473.10 1535 ---- ---- ---- ---- 442.80 -26.10 468.90 1540 ---- ---- ---- ---- 438.70 -26.00 464.70 1545 ---- ---- ---- ---- 434.60 -25.90 460.50 1550 ---- ---- ---- ---- 430.50 -25.80 456.30 1555 ---- ---- ---- ---- 426.50 -25.70 452.20 1560 ---- ---- ---- ---- 422.50 -25.50 448.00 1565 ---- ---- ---- ---- 418.40 -25.50 443.90 1570 ---- ---- ---- ---- 414.40 -25.40 439.80 1575 ---- ---- ---- ---- 410.50 -25.30 435.80 1580 ---- ---- ---- ---- 406.50 -25.20 431.70 1585 ---- ---- ---- ---- 402.60 -25.10 427.70 1590 ---- ---- ---- ---- 398.70 -25.00 423.70 1595 ---- ---- ---- ---- 394.80 -24.90 419.70 1600 ---- ---- ---- ---- 390.90 -24.80 415.70 1605 ---- ---- ---- ---- 387.00 -24.70 411.70 1610 ---- ---- ---- ---- 383.20 -24.60 407.80 1615 ---- ---- ---- ---- 379.40 -24.50 403.90 1620 ---- ---- ---- ---- 375.60 -24.40 400.00 1625 ---- ---- ---- ---- 371.90 -24.20 396.10 1630 ---- ---- ---- ---- 368.10 -24.20 392.30 1635 ---- ---- ---- ---- 364.40 -24.10 388.50 1640 ---- ---- ---- ---- 360.70 -24.00 384.70 1645 ---- ---- ---- ---- 357.00 -23.90 380.90 1650 ---- ---- ---- ---- 353.40 -23.70 377.10 1655 ---- ---- ---- ---- 349.80 -23.60 373.40 1660 ---- ---- ---- ---- 346.20 -23.50 369.70 1665 ---- ---- ---- ---- 342.60 -23.40 366.00 1670 ---- ---- ---- ---- 339.00 -23.40 362.40 1675 ---- ---- ---- ---- 335.50 -23.20 358.70 1680 ---- ---- ---- ---- 332.00 -23.10 355.10 1685 ---- ---- ---- ---- 328.50 -23.00 351.50 1690 ---- ---- ---- ---- 325.10 -22.90 348.00 1695 ---- ---- ---- ---- 321.70 -22.70 344.40 1700 ---- ---- ---- ---- 318.30 -22.60 340.90 1705 ---- ---- ---- ---- 314.90 -22.50 337.40 1710 ---- ---- ---- ---- 311.60 -22.40 334.00 1715 ---- ---- ---- ---- 308.30 -22.20 330.50 1720 ---- ---- ---- ---- 305.00 -22.10 327.10 1725 ---- ---- ---- ---- 301.70 -22.10 323.80 1730 ---- ---- ---- ---- 298.50 -21.90 320.40 1735 ---- ---- ---- ---- 295.30 -21.80 317.10 1740 ---- ---- ---- ---- 292.10 -21.70 313.80 1745 ---- ---- ---- ---- 289.00 -21.50 310.50 1750 ---- ---- ---- ---- 285.80 -21.50 307.30 1755 ---- ---- ---- ---- 282.80 -21.30 304.10 1760 ---- ---- ---- ---- 279.70 -21.20 300.90 1765 ---- ---- ---- ---- 276.70 -21.10 297.80 1770 ---- ---- ---- ---- 273.70 -21.00 294.70 1775 ---- ---- ---- ---- 270.70 -20.90 291.60 1780 ---- ---- ---- ---- 267.80 -20.70 288.50 1785 ---- ---- ---- ---- 264.90 -20.60 285.50 1790 ---- ---- ---- ---- 262.00 -20.50 282.50 1795 ---- ---- ---- ---- 259.20 -20.30 279.50 1800 ---- ---- ---- ---- 256.40 -20.20 276.60 1805 ---- ---- ---- ---- 253.60 -20.10 273.70 1810 ---- ---- ---- ---- 250.80 -20.00 270.80 1815 ---- ---- ---- ---- 248.10 -19.90 268.00 1820 ---- ---- ---- ---- 245.40 -19.80 265.20 1825 ---- ---- ---- ---- 242.80 -19.60 262.40 1830 ---- ---- ---- ---- 240.10 -19.50 259.60 1835 ---- ---- ---- ---- 237.50 -19.40 256.90 1840 ---- ---- ---- ---- 235.00 -19.20 254.20 1845 ---- ---- ---- ---- 232.40 -19.10 251.50 1850 ---- ---- ---- ---- 229.90 -19.00 248.90 1855 ---- ---- ---- ---- 227.50 -18.80 246.30 1860 ---- ---- ---- ---- 225.00 -18.80 243.80 1865 ---- ---- ---- ---- 222.60 -18.60 241.20 1870 ---- ---- ---- ---- 220.20 -18.50 238.70 1875 ---- ---- ---- ---- 217.90 -18.30 236.20 1880 ---- ---- ---- ---- 215.50 -18.30 233.80 1885 ---- ---- ---- ---- 213.20 -18.20 231.40 1890 ---- ---- ---- ---- 211.00 -18.00 229.00 1895 ---- ---- ---- ---- 208.70 -17.90 226.60 1900 ---- ---- ---- ---- 206.50 -17.80 224.30 1905 ---- ---- ---- ---- 204.30 -17.70 222.00 1910 ---- ---- ---- ---- 202.20 -17.50 219.70 1915 ---- ---- ---- ---- 200.10 -17.30 217.40 1920 ---- ---- ---- ---- 198.00 -17.20 215.20 1925 ---- ---- ---- ---- 195.90 -17.10 213.00 1930 ---- ---- ---- ---- 193.80 -17.10 210.90 1935 ---- ---- ---- ---- 191.80 -16.90 208.70 1940 ---- ---- ---- ---- 189.80 -16.80 206.60 1945 ---- ---- ---- ---- 187.90 -16.60 204.50 1950 ---- ---- ---- ---- 186.00 -16.50 202.50 1955 ---- ---- ---- ---- 184.00 -16.50 200.50 1960 ---- ---- ---- ---- 182.20 -16.30 198.50 1965 ---- ---- ---- ---- 180.30 -16.20 196.50 1970 ---- ---- ---- ---- 178.50 -16.00 194.50 1975 ---- ---- ---- ---- 176.70 -15.90 192.60 1980 ---- ---- ---- ---- 174.90 -15.80 190.70 1985 ---- ---- ---- ---- 173.10 -15.80 188.90 1990 ---- ---- ---- ---- 171.40 -15.60 187.00 1995 ---- ---- ---- ---- 169.70 -15.50 185.20 2000 ---- ---- ---- ---- 168.00 -15.40 183.40 2005 ---- ---- ---- ---- 166.30 -15.30 181.60 2010 ---- ---- ---- ---- 164.70 -15.20 179.90 2015 ---- ---- ---- ---- 163.10 -15.00 178.10 2020 ---- ---- ---- ---- 161.50 -14.90 176.40 2025 ---- ---- ---- ---- 159.90 -14.90 174.80 2030 ---- ---- ---- ---- 158.40 -14.70 173.10 2035 ---- ---- ---- ---- 156.90 -14.60 171.50 2040 ---- ---- ---- ---- 155.30 -14.60 169.90 2045 ---- ---- ---- ---- 153.90 -14.40 168.30 2050 ---- ---- ---- ---- 152.40 -14.30 166.70 2055 ---- ---- ---- ---- 151.00 -14.20 165.20 2060 ---- ---- ---- ---- 149.50 -14.10 163.60 2065 ---- ---- ---- ---- 148.10 -14.00 162.10 2070 ---- ---- ---- ---- 146.70 -13.90 160.60 2075 ---- ---- ---- ---- 145.40 -13.80 159.20 2080 ---- ---- ---- ---- 144.00 -13.70 157.70 2085 ---- ---- ---- ---- 142.70 -13.60 156.30 2090 ---- ---- ---- ---- 141.40 -13.50 154.90 2095 ---- ---- ---- ---- 140.10 -13.40 153.50 2100 ---- ---- ---- ---- 138.80 -13.30 152.10 2105 ---- ---- ---- ---- 137.60 -13.20 150.80 2110 ---- ---- ---- ---- 136.30 -13.10 149.40 2115 ---- ---- ---- ---- 135.10 -13.00 148.10 2120 ---- ---- ---- ---- 133.90 -12.90 146.80 2125 ---- ---- ---- ---- 132.70 -12.80 145.50 2130 ---- ---- ---- ---- 131.60 -12.70 144.30 2135 ---- ---- ---- ---- 130.40 -12.60 143.00 2140 ---- ---- ---- ---- 129.30 -12.50 141.80 2145 ---- ---- ---- ---- 128.10 -12.50 140.60 2150 ---- ---- ---- ---- 127.00 -12.40 139.40 2155 ---- ---- ---- ---- 125.90 -12.30 138.20 2160 ---- ---- ---- ---- 124.80 -12.20 137.00 2165 ---- ---- ---- ---- 123.80 -12.10 135.90 2170 ---- ---- ---- ---- 122.70 -12.00 134.70 2175 ---- ---- ---- ---- 121.70 -11.90 133.60 2180 ---- ---- ---- ---- 120.60 -11.90 132.50 2185 ---- ---- ---- ---- 119.60 -11.80 131.40 2190 ---- ---- ---- ---- 118.60 -11.70 130.30 2195 ---- ---- ---- ---- 117.60 -11.60 129.20 2200 ---- ---- ---- ---- 116.70 -11.50 128.20 2205 ---- ---- ---- ---- 115.70 -11.40 127.10 2210 ---- ---- ---- ---- 114.70 -11.40 126.10 2215 ---- ---- ---- ---- 113.80 -11.30 125.10 2220 ---- ---- ---- ---- 112.90 -11.10 124.00 2225 ---- ---- ---- ---- 111.90 -11.20 123.10 2230 ---- ---- ---- ---- 111.00 -11.10 122.10 2235 ---- ---- ---- ---- 110.10 -11.00 121.10 2240 ---- ---- ---- ---- 109.20 -10.90 120.10 2245 ---- ---- ---- ---- 108.40 -10.80 119.20 2250 ---- ---- ---- ---- 107.50 -10.70 118.20 2255 ---- ---- ---- ---- 106.70 -10.60 117.30 2260 ---- ---- ---- ---- 105.80 -10.60 116.40 2265 ---- ---- ---- ---- 105.00 -10.50 115.50 2270 ---- ---- ---- ---- 104.20 -10.40 114.60 2275 ---- ---- ---- ---- 103.30 -10.40 113.70 2280 ---- ---- ---- ---- 102.50 -10.30 112.80 2285 ---- ---- ---- ---- 101.70 -10.30 112.00 2290 ---- ---- ---- ---- 101.00 -10.10 111.10 2295 ---- ---- ---- ---- 100.20 -10.10 110.30 2300 ---- ---- ---- ---- 99.40 -10.00 109.40 2305 ---- ---- ---- ---- 98.70 -9.90 108.60 2310 ---- ---- ---- ---- 97.90 -9.90 107.80 2315 ---- ---- ---- ---- 97.20 -9.80 107.00 2320 ---- ---- ---- ---- 96.50 -9.70 106.20 2325 ---- ---- ---- ---- 95.70 -9.70 105.40 2330 ---- ---- ---- ---- 95.00 -9.70 104.70 2335 ---- ---- ---- ---- 94.30 -9.60 103.90 2340 ---- ---- ---- ---- 93.60 -9.50 103.10 2345 ---- ---- ---- ---- 92.90 -9.50 102.40 2350 ---- ---- ---- ---- 92.30 -9.30 101.60 2355 ---- ---- ---- ---- 91.60 -9.30 100.90 2360 ---- ---- ---- ---- 90.90 -9.30 100.20 2365 ---- ---- ---- ---- 90.30 -9.20 99.50 2370 ---- ---- ---- ---- 89.60 -9.20 98.80 2375 ---- ---- ---- ---- 89.00 -9.10 98.10 2380 ---- ---- ---- ---- 88.40 -9.00 97.40 2390 ---- ---- ---- ---- 87.10 -8.90 96.00 2400 ---- ---- ---- ---- 85.90 -8.80 94.70 2410 ---- ---- ---- ---- 84.70 -8.70 93.40 2420 ---- ---- ---- ---- 83.60 -8.50 92.10 2425 ---- ---- ---- ---- 83.00 -8.50 91.50 2430 ---- ---- ---- ---- 82.40 -8.50 90.90 2440 ---- ---- ---- ---- 81.30 -8.40 89.70 2450 ---- ---- ---- ---- 80.20 -8.30 88.50 2460 ---- ---- ---- ---- 79.20 -8.10 87.30 2470 ---- ---- ---- ---- 78.20 -8.00 86.20 2475 ---- ---- ---- ---- 77.70 -7.90 85.60 2500 ---- ---- ---- ---- 75.20 -7.80 83.00 2525 ---- ---- ---- ---- 72.90 -7.50 80.40 2550 ---- ---- ---- ---- 70.70 -7.30 78.00 2575 ---- ---- ---- ---- 68.60 -7.10 75.70 2600 ---- ---- ---- ---- 66.70 -6.90 73.60 2625 ---- ---- ---- ---- 64.80 -6.70 71.50 2650 ---- ---- ---- ---- 63.10 -6.50 69.60 950 ---- ---- ---- ---- 1002.40 -30.70 1033.10 975 ---- ---- ---- ---- 977.40 -30.70 1008.10 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 948.60 -30.70 979.30 1050 ---- ---- ---- ---- 923.60 -30.70 954.30 1075 ---- ---- ---- ---- 898.60 -30.70 929.30 1100 ---- ---- ---- ---- 873.60 -30.70 904.30 1125 ---- ---- ---- ---- 848.60 -30.70 879.30 1150 ---- ---- ---- ---- 823.60 -30.70 854.30 1175 ---- ---- ---- ---- 798.60 -30.70 829.30 1200 ---- ---- ---- ---- 773.70 -30.60 804.30 1220 ---- ---- ---- ---- 754.00 -30.30 784.30 1225 ---- ---- ---- ---- 749.10 -30.30 779.40 1230 ---- ---- ---- ---- 744.20 -30.20 774.40 1240 ---- ---- ---- ---- 734.50 -30.00 764.50 1250 ---- ---- ---- ---- 724.80 -29.90 754.70 1260 ---- ---- ---- ---- 715.20 -29.80 745.00 1270 ---- ---- ---- ---- 705.70 -29.60 735.30 1275 ---- ---- ---- ---- 700.90 -29.50 730.40 1280 ---- ---- ---- ---- 696.20 -29.40 725.60 1290 ---- ---- ---- ---- 686.70 -29.30 716.00 1300 ---- ---- ---- ---- 677.30 -29.20 706.50 1310 ---- ---- ---- ---- 668.00 -29.00 697.00 1315 ---- ---- ---- ---- 663.30 -29.00 692.30 1320 ---- ---- ---- ---- 658.70 -28.90 687.60 1325 ---- ---- ---- ---- 654.10 -28.80 682.90 1330 ---- ---- ---- ---- 649.50 -28.70 678.20 1335 ---- ---- ---- ---- 644.90 -28.60 673.50 1340 ---- ---- ---- ---- 640.30 -28.60 668.90 1345 ---- ---- ---- ---- 635.70 -28.50 664.20 1350 ---- ---- ---- ---- 631.10 -28.50 659.60 1355 ---- ---- ---- ---- 626.60 -28.30 654.90 1360 ---- ---- ---- ---- 622.10 -28.20 650.30 1365 ---- ---- ---- ---- 617.50 -28.20 645.70 1370 ---- ---- ---- ---- 613.00 -28.20 641.20 1375 ---- ---- ---- ---- 608.50 -28.10 636.60 1380 ---- ---- ---- ---- 604.00 -28.00 632.00 1385 ---- ---- ---- ---- 599.60 -27.90 627.50 1390 ---- ---- ---- ---- 595.10 -27.80 622.90 1395 ---- ---- ---- ---- 590.70 -27.70 618.40 1400 ---- ---- ---- ---- 586.20 -27.70 613.90 1405 ---- ---- ---- ---- 581.80 -27.60 609.40 1410 ---- ---- ---- ---- 577.40 -27.50 604.90 1415 ---- ---- ---- ---- 573.00 -27.50 600.50 1420 ---- ---- ---- ---- 568.60 -27.40 596.00 1425 ---- ---- ---- ---- 564.30 -27.30 591.60 1430 ---- ---- ---- ---- 559.90 -27.20 587.10 1435 ---- ---- ---- ---- 555.60 -27.10 582.70 1440 ---- ---- ---- ---- 551.30 -27.00 578.30 1445 ---- ---- ---- ---- 547.00 -26.90 573.90 1450 ---- ---- ---- ---- 542.70 -26.90 569.60 1455 ---- ---- ---- ---- 538.40 -26.80 565.20 1460 ---- ---- ---- ---- 534.10 -26.80 560.90 1465 ---- ---- ---- ---- 529.80 -26.70 556.50 1470 ---- ---- ---- ---- 525.60 -26.60 552.20 1475 ---- ---- ---- ---- 521.40 -26.50 547.90 1480 ---- ---- ---- ---- 517.20 -26.40 543.60 1485 ---- ---- ---- ---- 513.00 -26.30 539.30 1490 ---- ---- ---- ---- 508.80 -26.30 535.10 1495 ---- ---- ---- ---- 504.60 -26.20 530.80 1500 ---- ---- ---- ---- 500.50 -26.10 526.60 1505 ---- ---- ---- ---- 496.40 -26.00 522.40 1510 ---- ---- ---- ---- 492.20 -26.00 518.20 1515 ---- ---- ---- ---- 488.10 -25.90 514.00 1520 ---- ---- ---- ---- 484.00 -25.80 509.80 1525 ---- ---- ---- ---- 480.00 -25.70 505.70 1530 ---- ---- ---- ---- 475.90 -25.60 501.50 1535 ---- ---- ---- ---- 471.90 -25.50 497.40 1540 ---- ---- ---- ---- 467.90 -25.40 493.30 1545 ---- ---- ---- ---- 463.90 -25.30 489.20 1550 ---- ---- ---- ---- 459.90 -25.20 485.10 1555 ---- ---- ---- ---- 455.90 -25.20 481.10 1560 ---- ---- ---- ---- 452.00 -25.10 477.10 1565 ---- ---- ---- ---- 448.00 -25.00 473.00 1570 ---- ---- ---- ---- 444.10 -24.90 469.00 1575 ---- ---- ---- ---- 440.20 -24.80 465.00 1580 ---- ---- ---- ---- 436.30 -24.80 461.10 1585 ---- ---- ---- ---- 432.50 -24.60 457.10 1590 ---- ---- ---- ---- 428.60 -24.60 453.20 1595 ---- ---- ---- ---- 424.80 -24.50 449.30 1600 ---- ---- ---- ---- 421.00 -24.40 445.40 1605 ---- ---- ---- ---- 417.20 -24.30 441.50 1610 ---- ---- ---- ---- 413.50 -24.20 437.70 1615 ---- ---- ---- ---- 409.70 -24.10 433.80 1620 ---- ---- ---- ---- 406.00 -24.00 430.00 1625 ---- ---- ---- ---- 402.30 -23.90 426.20 1630 ---- ---- ---- ---- 398.70 -23.70 422.40 1635 ---- ---- ---- ---- 395.00 -23.70 418.70 1640 ---- ---- ---- ---- 391.40 -23.60 415.00 1645 ---- ---- ---- ---- 387.70 -23.60 411.30 1650 ---- ---- ---- ---- 384.20 -23.40 407.60 1655 ---- ---- ---- ---- 380.60 -23.30 403.90 1660 ---- ---- ---- ---- 377.00 -23.30 400.30 1665 ---- ---- ---- ---- 373.50 -23.10 396.60 1670 ---- ---- ---- ---- 370.00 -23.00 393.00 1675 ---- ---- ---- ---- 366.50 -23.00 389.50 1680 ---- ---- ---- ---- 363.10 -22.80 385.90 1685 ---- ---- ---- ---- 359.70 -22.70 382.40 1690 ---- ---- ---- ---- 356.20 -22.70 378.90 1695 ---- ---- ---- ---- 352.90 -22.50 375.40 1700 ---- ---- ---- ---- 349.50 -22.40 371.90 1705 ---- ---- ---- ---- 346.20 -22.30 368.50 1710 ---- ---- ---- ---- 342.90 -22.20 365.10 1715 ---- ---- ---- ---- 339.60 -22.10 361.70 1720 ---- ---- ---- ---- 336.30 -22.00 358.30 1725 ---- ---- ---- ---- 333.10 -21.90 355.00 1730 ---- ---- ---- ---- 329.90 -21.80 351.70 1735 ---- ---- ---- ---- 326.70 -21.70 348.40 1740 ---- ---- ---- ---- 323.60 -21.50 345.10 1745 ---- ---- ---- ---- 320.50 -21.40 341.90 1750 ---- ---- ---- ---- 317.40 -21.30 338.70 1755 ---- ---- ---- ---- 314.30 -21.20 335.50 1760 ---- ---- ---- ---- 311.20 -21.20 332.40 1765 ---- ---- ---- ---- 308.20 -21.10 329.30 1770 ---- ---- ---- ---- 305.30 -20.90 326.20 1775 ---- ---- ---- ---- 302.30 -20.80 323.10 1780 ---- ---- ---- ---- 299.40 -20.70 320.10 1785 ---- ---- ---- ---- 296.50 -20.60 317.10 1790 ---- ---- ---- ---- 293.60 -20.50 314.10 1795 ---- ---- ---- ---- 290.80 -20.30 311.10 1800 ---- ---- ---- ---- 288.00 -20.20 308.20 1805 ---- ---- ---- ---- 285.20 -20.10 305.30 1810 ---- ---- ---- ---- 282.40 -20.10 302.50 1815 ---- ---- ---- ---- 279.70 -19.90 299.60 1820 ---- ---- ---- ---- 277.00 -19.80 296.80 1825 ---- ---- ---- ---- 274.40 -19.70 294.10 1830 ---- ---- ---- ---- 271.70 -19.60 291.30 1835 ---- ---- ---- ---- 269.10 -19.50 288.60 1840 ---- ---- ---- ---- 266.60 -19.30 285.90 1845 ---- ---- ---- ---- 264.00 -19.30 283.30 1850 ---- ---- ---- ---- 261.50 -19.20 280.70 1855 ---- ---- ---- ---- 259.00 -19.10 278.10 1860 ---- ---- ---- ---- 256.60 -18.90 275.50 1865 ---- ---- ---- ---- 254.10 -18.90 273.00 1870 ---- ---- ---- ---- 251.70 -18.70 270.40 1875 ---- ---- ---- ---- 249.40 -18.60 268.00 1880 ---- ---- ---- ---- 247.00 -18.50 265.50 1885 ---- ---- ---- ---- 244.70 -18.40 263.10 1890 ---- ---- ---- ---- 242.40 -18.30 260.70 1895 ---- ---- ---- ---- 240.20 -18.10 258.30 1900 ---- ---- ---- ---- 238.00 -18.00 256.00 1905 ---- ---- ---- ---- 235.80 -17.90 253.70 1910 ---- ---- ---- ---- 233.60 -17.80 251.40 1915 ---- ---- ---- ---- 231.40 -17.80 249.20 1920 ---- ---- ---- ---- 229.30 -17.60 246.90 1925 ---- ---- ---- ---- 227.20 -17.50 244.70 1930 ---- ---- ---- ---- 225.20 -17.40 242.60 1935 ---- ---- ---- ---- 223.10 -17.30 240.40 1940 ---- ---- ---- ---- 221.10 -17.20 238.30 1945 ---- ---- ---- ---- 219.10 -17.10 236.20 1950 ---- ---- ---- ---- 217.20 -16.90 234.10 1955 ---- ---- ---- ---- 215.20 -16.90 232.10 1960 ---- ---- ---- ---- 213.30 -16.80 230.10 1965 ---- ---- ---- ---- 211.40 -16.70 228.10 1970 ---- ---- ---- ---- 209.60 -16.50 226.10 1975 ---- ---- ---- ---- 207.70 -16.50 224.20 1980 ---- ---- ---- ---- 205.90 -16.40 222.30 1985 ---- ---- ---- ---- 204.10 -16.30 220.40 1990 ---- ---- ---- ---- 202.40 -16.10 218.50 1995 ---- ---- ---- ---- 200.60 -16.10 216.70 2000 ---- ---- ---- ---- 198.90 -16.00 214.90 2005 ---- ---- ---- ---- 197.20 -15.90 213.10 2010 ---- ---- ---- ---- 195.60 -15.70 211.30 2015 ---- ---- ---- ---- 193.90 -15.60 209.50 2020 ---- ---- ---- ---- 192.30 -15.50 207.80 2025 ---- ---- ---- ---- 190.70 -15.40 206.10 2030 ---- ---- ---- ---- 189.10 -15.30 204.40 2035 ---- ---- ---- ---- 187.50 -15.30 202.80 2040 ---- ---- ---- ---- 186.00 -15.10 201.10 2045 ---- ---- ---- ---- 184.50 -15.00 199.50 2050 ---- ---- ---- ---- 183.00 -14.90 197.90 2055 ---- ---- ---- ---- 181.50 -14.80 196.30 2060 ---- ---- ---- ---- 180.00 -14.80 194.80 2065 ---- ---- ---- ---- 178.60 -14.70 193.30 2070 ---- ---- ---- ---- 177.10 -14.60 191.70 2075 ---- ---- ---- ---- 175.70 -14.50 190.20 2080 ---- ---- ---- ---- 174.40 -14.40 188.80 2085 ---- ---- ---- ---- 173.00 -14.30 187.30 2090 ---- ---- ---- ---- 171.60 -14.30 185.90 2095 ---- ---- ---- ---- 170.30 -14.10 184.40 2100 ---- ---- ---- ---- 169.00 -14.00 183.00 2105 ---- ---- ---- ---- 167.70 -13.90 181.60 2110 ---- ---- ---- ---- 166.40 -13.90 180.30 2115 ---- ---- ---- ---- 165.10 -13.80 178.90 2120 ---- ---- ---- ---- 163.90 -13.70 177.60 2125 ---- ---- ---- ---- 162.60 -13.70 176.30 2130 ---- ---- ---- ---- 161.40 -13.60 175.00 2135 ---- ---- ---- ---- 160.20 -13.50 173.70 2140 ---- ---- ---- ---- 159.00 -13.40 172.40 2145 ---- ---- ---- ---- 157.90 -13.20 171.10 2150 ---- ---- ---- ---- 156.70 -13.20 169.90 2155 ---- ---- ---- ---- 155.50 -13.20 168.70 2160 ---- ---- ---- ---- 154.40 -13.10 167.50 2165 ---- ---- ---- ---- 153.30 -13.00 166.30 2170 ---- ---- ---- ---- 152.20 -12.90 165.10 2175 ---- ---- ---- ---- 151.10 -12.80 163.90 2180 ---- ---- ---- ---- 150.00 -12.70 162.70 2185 ---- ---- ---- ---- 148.90 -12.70 161.60 2190 ---- ---- ---- ---- 147.90 -12.60 160.50 2195 ---- ---- ---- ---- 146.80 -12.60 159.40 2200 ---- ---- ---- ---- 145.80 -12.40 158.20 2205 ---- ---- ---- ---- 144.80 -12.30 157.10 2210 ---- ---- ---- ---- 143.80 -12.30 156.10 2215 ---- ---- ---- ---- 142.80 -12.20 155.00 2220 ---- ---- ---- ---- 141.80 -12.10 153.90 2225 ---- ---- ---- ---- 140.80 -12.10 152.90 2230 ---- ---- ---- ---- 139.80 -12.00 151.80 2235 ---- ---- ---- ---- 138.90 -11.90 150.80 2240 ---- ---- ---- ---- 137.90 -11.90 149.80 2245 ---- ---- ---- ---- 137.00 -11.80 148.80 2250 ---- ---- ---- ---- 136.10 -11.70 147.80 2255 ---- ---- ---- ---- 135.20 -11.60 146.80 2260 ---- ---- ---- ---- 134.30 -11.50 145.80 2265 ---- ---- ---- ---- 133.40 -11.50 144.90 2270 ---- ---- ---- ---- 132.50 -11.40 143.90 2275 ---- ---- ---- ---- 131.60 -11.40 143.00 2280 ---- ---- ---- ---- 130.70 -11.30 142.00 2285 ---- ---- ---- ---- 129.90 -11.20 141.10 2290 ---- ---- ---- ---- 129.00 -11.20 140.20 2295 ---- ---- ---- ---- 128.20 -11.10 139.30 2300 ---- ---- ---- ---- 127.30 -11.10 138.40 2305 ---- ---- ---- ---- 126.50 -11.00 137.50 2310 ---- ---- ---- ---- 125.70 -10.90 136.60 2315 ---- ---- ---- ---- 124.90 -10.90 135.80 2320 ---- ---- ---- ---- 124.10 -10.80 134.90 2325 ---- ---- ---- ---- 123.30 -10.80 134.10 2330 ---- ---- ---- ---- 122.50 -10.70 133.20 2335 ---- ---- ---- ---- 121.80 -10.60 132.40 2340 ---- ---- ---- ---- 121.00 -10.60 131.60 2345 ---- ---- ---- ---- 120.20 -10.50 130.70 2350 ---- ---- ---- ---- 119.50 -10.40 129.90 2355 ---- ---- ---- ---- 118.80 -10.30 129.10 2360 ---- ---- ---- ---- 118.00 -10.40 128.40 2365 ---- ---- ---- ---- 117.30 -10.30 127.60 2370 ---- ---- ---- ---- 116.60 -10.20 126.80 2375 ---- ---- ---- ---- 115.90 -10.10 126.00 2380 ---- ---- ---- ---- 115.20 -10.10 125.30 2390 ---- ---- ---- ---- 113.80 -10.00 123.80 2400 ---- ---- ---- ---- 112.50 -9.80 122.30 2410 ---- ---- ---- ---- 111.10 -9.80 120.90 2420 ---- ---- ---- ---- 109.80 -9.70 119.50 2425 ---- ---- ---- ---- 109.20 -9.60 118.80 2430 ---- ---- ---- ---- 108.60 -9.50 118.10 2440 ---- ---- ---- ---- 107.30 -9.50 116.80 2450 ---- ---- ---- ---- 106.10 -9.40 115.50 2460 ---- ---- ---- ---- 104.90 -9.30 114.20 2470 ---- ---- ---- ---- 103.80 -9.10 112.90 2475 ---- ---- ---- ---- 103.20 -9.10 112.30 2480 ---- ---- ---- ---- 102.60 -9.10 111.70 2500 ---- ---- ---- ---- 100.40 -8.90 109.30 2525 ---- ---- ---- ---- 97.80 -8.60 106.40 2550 ---- ---- ---- ---- 95.30 -8.40 103.70 2575 ---- ---- ---- ---- 92.90 -8.20 101.10 2600 ---- ---- ---- ---- 90.60 -8.10 98.70 2625 ---- ---- ---- ---- 88.50 -7.80 96.30 2650 ---- ---- ---- ---- 86.40 -7.70 94.10 2675 ---- ---- ---- ---- 84.50 -7.50 92.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 920.10 -30.70 950.80 1100 ---- ---- ---- ---- 895.10 -30.70 925.80 1125 ---- ---- ---- ---- 870.30 -30.50 900.80 1150 ---- ---- ---- ---- 845.80 -30.20 876.00 1175 ---- ---- ---- ---- 821.50 -29.90 851.40 1200 ---- ---- ---- ---- 797.40 -29.60 827.00 1225 ---- ---- ---- ---- 773.60 -29.30 802.90 1250 ---- ---- ---- ---- 750.10 -29.00 779.10 1270 ---- ---- ---- ---- 731.40 -28.70 760.10 1275 ---- ---- ---- ---- 726.70 -28.70 755.40 1280 ---- ---- ---- ---- 722.10 -28.60 750.70 1290 ---- ---- ---- ---- 712.90 -28.50 741.40 1300 ---- ---- ---- ---- 703.70 -28.30 732.00 1310 ---- ---- ---- ---- 694.50 -28.30 722.80 1320 ---- ---- ---- ---- 685.40 -28.10 713.50 1325 ---- ---- ---- ---- 680.80 -28.10 708.90 1330 ---- ---- ---- ---- 676.30 -28.00 704.30 1340 ---- ---- ---- ---- 667.20 -27.90 695.10 1350 ---- ---- ---- ---- 658.20 -27.80 686.00 1360 ---- ---- ---- ---- 649.30 -27.60 676.90 1370 ---- ---- ---- ---- 640.40 -27.50 667.90 1375 ---- ---- ---- ---- 635.90 -27.50 663.40 1380 ---- ---- ---- ---- 631.50 -27.40 658.90 1385 ---- ---- ---- ---- 627.10 -27.30 654.40 1390 ---- ---- ---- ---- 622.70 -27.20 649.90 1395 ---- ---- ---- ---- 618.30 -27.20 645.50 1400 ---- ---- ---- ---- 613.90 -27.10 641.00 1405 ---- ---- ---- ---- 609.60 -27.00 636.60 1410 ---- ---- ---- ---- 605.20 -27.00 632.20 1415 ---- ---- ---- ---- 600.90 -26.90 627.80 1420 ---- ---- ---- ---- 596.50 -26.90 623.40 1425 ---- ---- ---- ---- 592.20 -26.80 619.00 1430 ---- ---- ---- ---- 587.90 -26.70 614.60 1435 ---- ---- ---- ---- 583.60 -26.60 610.20 1440 ---- ---- ---- ---- 579.30 -26.60 605.90 1445 ---- ---- ---- ---- 575.10 -26.40 601.50 1450 ---- ---- ---- ---- 570.80 -26.40 597.20 1455 ---- ---- ---- ---- 566.60 -26.30 592.90 1460 ---- ---- ---- ---- 562.30 -26.30 588.60 1465 ---- ---- ---- ---- 558.10 -26.20 584.30 1470 ---- ---- ---- ---- 553.90 -26.20 580.10 1475 ---- ---- ---- ---- 549.70 -26.10 575.80 1480 ---- ---- ---- ---- 545.60 -25.90 571.50 1485 ---- ---- ---- ---- 541.40 -25.90 567.30 1490 ---- ---- ---- ---- 537.30 -25.80 563.10 1495 ---- ---- ---- ---- 533.10 -25.80 558.90 1500 ---- ---- ---- ---- 529.00 -25.70 554.70 1505 ---- ---- ---- ---- 524.90 -25.60 550.50 1510 ---- ---- ---- ---- 520.80 -25.60 546.40 1515 ---- ---- ---- ---- 516.80 -25.40 542.20 1520 ---- ---- ---- ---- 512.70 -25.40 538.10 1525 ---- ---- ---- ---- 508.70 -25.30 534.00 1530 ---- ---- ---- ---- 504.70 -25.20 529.90 1535 ---- ---- ---- ---- 500.70 -25.10 525.80 1540 ---- ---- ---- ---- 496.70 -25.00 521.70 1545 ---- ---- ---- ---- 492.70 -25.00 517.70 1550 ---- ---- ---- ---- 488.70 -25.00 513.70 1555 ---- ---- ---- ---- 484.80 -24.80 509.60 1560 ---- ---- ---- ---- 480.90 -24.70 505.60 1565 ---- ---- ---- ---- 477.00 -24.70 501.70 1570 ---- ---- ---- ---- 473.10 -24.60 497.70 1575 ---- ---- ---- ---- 469.20 -24.50 493.70 1580 ---- ---- ---- ---- 465.40 -24.40 489.80 1585 ---- ---- ---- ---- 461.60 -24.30 485.90 1590 ---- ---- ---- ---- 457.70 -24.30 482.00 1595 ---- ---- ---- ---- 454.00 -24.10 478.10 1600 ---- ---- ---- ---- 450.20 -24.10 474.30 1605 ---- ---- ---- ---- 446.40 -24.00 470.40 1610 ---- ---- ---- ---- 442.70 -23.90 466.60 1615 ---- ---- ---- ---- 439.00 -23.80 462.80 1620 ---- ---- ---- ---- 435.30 -23.70 459.00 1625 ---- ---- ---- ---- 431.60 -23.70 455.30 1630 ---- ---- ---- ---- 428.00 -23.50 451.50 1635 ---- ---- ---- ---- 424.30 -23.50 447.80 1640 ---- ---- ---- ---- 420.70 -23.40 444.10 1645 ---- ---- ---- ---- 417.10 -23.30 440.40 1650 ---- ---- ---- ---- 413.60 -23.20 436.80 1655 ---- ---- ---- ---- 410.00 -23.10 433.10 1660 ---- ---- ---- ---- 406.50 -23.00 429.50 1665 ---- ---- ---- ---- 403.00 -22.90 425.90 1670 ---- ---- ---- ---- 399.50 -22.90 422.40 1675 ---- ---- ---- ---- 396.00 -22.80 418.80 1680 ---- ---- ---- ---- 392.60 -22.70 415.30 1685 ---- ---- ---- ---- 389.20 -22.60 411.80 1690 ---- ---- ---- ---- 385.80 -22.50 408.30 1695 ---- ---- ---- ---- 382.40 -22.40 404.80 1700 ---- ---- ---- ---- 379.10 -22.30 401.40 1705 ---- ---- ---- ---- 375.80 -22.20 398.00 1710 ---- ---- ---- ---- 372.50 -22.10 394.60 1715 ---- ---- ---- ---- 369.20 -22.00 391.20 1720 ---- ---- ---- ---- 366.00 -21.90 387.90 1725 ---- ---- ---- ---- 362.80 -21.80 384.60 1730 ---- ---- ---- ---- 359.60 -21.70 381.30 1735 ---- ---- ---- ---- 356.40 -21.60 378.00 1740 ---- ---- ---- ---- 353.30 -21.50 374.80 1745 ---- ---- ---- ---- 350.10 -21.50 371.60 1750 ---- ---- ---- ---- 347.10 -21.30 368.40 1755 ---- ---- ---- ---- 344.00 -21.20 365.20 1760 ---- ---- ---- ---- 340.90 -21.20 362.10 1765 ---- ---- ---- ---- 337.90 -21.10 359.00 1770 ---- ---- ---- ---- 335.00 -20.90 355.90 1775 ---- ---- ---- ---- 332.00 -20.80 352.80 1780 ---- ---- ---- ---- 329.10 -20.70 349.80 1785 ---- ---- ---- ---- 326.20 -20.60 346.80 1790 ---- ---- ---- ---- 323.30 -20.50 343.80 1795 ---- ---- ---- ---- 320.40 -20.50 340.90 1800 ---- ---- ---- ---- 317.60 -20.40 338.00 1805 ---- ---- ---- ---- 314.80 -20.30 335.10 1810 ---- ---- ---- ---- 312.10 -20.10 332.20 1815 ---- ---- ---- ---- 309.30 -20.10 329.40 1820 ---- ---- ---- ---- 306.60 -20.00 326.60 1825 ---- ---- ---- ---- 304.00 -19.80 323.80 1830 ---- ---- ---- ---- 301.30 -19.70 321.00 1835 ---- ---- ---- ---- 298.70 -19.60 318.30 1840 ---- ---- ---- ---- 296.10 -19.50 315.60 1845 ---- ---- ---- ---- 293.50 -19.50 313.00 1850 ---- ---- ---- ---- 291.00 -19.30 310.30 1855 ---- ---- ---- ---- 288.50 -19.20 307.70 1860 ---- ---- ---- ---- 286.00 -19.10 305.10 1865 ---- ---- ---- ---- 283.60 -19.00 302.60 1870 ---- ---- ---- ---- 281.20 -18.90 300.10 1875 ---- ---- ---- ---- 278.80 -18.80 297.60 1880 ---- ---- ---- ---- 276.40 -18.70 295.10 1885 ---- ---- ---- ---- 274.10 -18.60 292.70 1890 ---- ---- ---- ---- 271.80 -18.50 290.30 1895 ---- ---- ---- ---- 269.50 -18.40 287.90 1900 ---- ---- ---- ---- 267.20 -18.30 285.50 1905 ---- ---- ---- ---- 265.00 -18.20 283.20 1910 ---- ---- ---- ---- 262.80 -18.10 280.90 1915 ---- ---- ---- ---- 260.60 -18.00 278.60 1920 ---- ---- ---- ---- 258.50 -17.90 276.40 1925 ---- ---- ---- ---- 256.30 -17.90 274.20 1930 ---- ---- ---- ---- 254.30 -17.70 272.00 1935 ---- ---- ---- ---- 252.20 -17.60 269.80 1940 ---- ---- ---- ---- 250.10 -17.60 267.70 1945 ---- ---- ---- ---- 248.10 -17.50 265.60 1950 ---- ---- ---- ---- 246.10 -17.40 263.50 1955 ---- ---- ---- ---- 244.20 -17.20 261.40 1960 ---- ---- ---- ---- 242.20 -17.20 259.40 1965 ---- ---- ---- ---- 240.30 -17.10 257.40 1970 ---- ---- ---- ---- 238.40 -17.00 255.40 1975 ---- ---- ---- ---- 236.50 -16.90 253.40 1980 ---- ---- ---- ---- 234.70 -16.80 251.50 1985 ---- ---- ---- ---- 232.90 -16.70 249.60 1990 ---- ---- ---- ---- 231.10 -16.60 247.70 1995 ---- ---- ---- ---- 229.30 -16.50 245.80 2000 ---- ---- ---- ---- 227.60 -16.40 244.00 2005 ---- ---- ---- ---- 225.80 -16.30 242.10 2010 ---- ---- ---- ---- 224.10 -16.20 240.30 2015 ---- ---- ---- ---- 222.40 -16.20 238.60 2020 ---- ---- ---- ---- 220.80 -16.00 236.80 2025 ---- ---- ---- ---- 219.10 -16.00 235.10 2030 ---- ---- ---- ---- 217.50 -15.90 233.40 2035 ---- ---- ---- ---- 215.90 -15.80 231.70 2040 ---- ---- ---- ---- 214.30 -15.70 230.00 2045 ---- ---- ---- ---- 212.80 -15.60 228.40 2050 ---- ---- ---- ---- 211.20 -15.50 226.70 2055 ---- ---- ---- ---- 209.70 -15.40 225.10 2060 ---- ---- ---- ---- 208.20 -15.40 223.60 2065 ---- ---- ---- ---- 206.70 -15.30 222.00 2070 ---- ---- ---- ---- 205.30 -15.10 220.40 2075 ---- ---- ---- ---- 203.90 -15.00 218.90 2080 ---- ---- ---- ---- 202.40 -15.00 217.40 2085 ---- ---- ---- ---- 201.00 -14.90 215.90 2090 ---- ---- ---- ---- 199.60 -14.90 214.50 2095 ---- ---- ---- ---- 198.30 -14.70 213.00 2100 ---- ---- ---- ---- 196.90 -14.70 211.60 2105 ---- ---- ---- ---- 195.60 -14.60 210.20 2110 ---- ---- ---- ---- 194.30 -14.50 208.80 2115 ---- ---- ---- ---- 193.00 -14.40 207.40 2120 ---- ---- ---- ---- 191.70 -14.30 206.00 2125 ---- ---- ---- ---- 190.40 -14.30 204.70 2130 ---- ---- ---- ---- 189.20 -14.20 203.40 2135 ---- ---- ---- ---- 187.90 -14.10 202.00 2140 ---- ---- ---- ---- 186.70 -14.00 200.70 2145 ---- ---- ---- ---- 185.50 -14.00 199.50 2150 ---- ---- ---- ---- 184.30 -13.90 198.20 2155 ---- ---- ---- ---- 183.10 -13.80 196.90 2160 ---- ---- ---- ---- 182.00 -13.70 195.70 2165 ---- ---- ---- ---- 180.80 -13.70 194.50 2170 ---- ---- ---- ---- 179.70 -13.60 193.30 2175 ---- ---- ---- ---- 178.50 -13.60 192.10 2180 ---- ---- ---- ---- 177.40 -13.50 190.90 2185 ---- ---- ---- ---- 176.30 -13.40 189.70 2190 ---- ---- ---- ---- 175.20 -13.30 188.50 2195 ---- ---- ---- ---- 174.20 -13.20 187.40 2200 ---- ---- ---- ---- 173.10 -13.20 186.30 2205 ---- ---- ---- ---- 172.10 -13.00 185.10 2210 ---- ---- ---- ---- 171.00 -13.00 184.00 2215 ---- ---- ---- ---- 170.00 -12.90 182.90 2220 ---- ---- ---- ---- 169.00 -12.90 181.90 2225 ---- ---- ---- ---- 168.00 -12.80 180.80 2230 ---- ---- ---- ---- 167.00 -12.70 179.70 2235 ---- ---- ---- ---- 166.00 -12.70 178.70 2240 ---- ---- ---- ---- 165.00 -12.60 177.60 2245 ---- ---- ---- ---- 164.00 -12.60 176.60 2250 ---- ---- ---- ---- 163.10 -12.50 175.60 2255 ---- ---- ---- ---- 162.10 -12.40 174.50 2260 ---- ---- ---- ---- 161.20 -12.30 173.50 2265 ---- ---- ---- ---- 160.30 -12.30 172.60 2270 ---- ---- ---- ---- 159.30 -12.30 171.60 2275 ---- ---- ---- ---- 158.40 -12.20 170.60 2280 ---- ---- ---- ---- 157.50 -12.10 169.60 2285 ---- ---- ---- ---- 156.60 -12.10 168.70 2290 ---- ---- ---- ---- 155.70 -12.00 167.70 2295 ---- ---- ---- ---- 154.90 -11.90 166.80 2300 ---- ---- ---- ---- 154.00 -11.90 165.90 2305 ---- ---- ---- ---- 153.20 -11.80 165.00 2310 ---- ---- ---- ---- 152.30 -11.80 164.10 2315 ---- ---- ---- ---- 151.50 -11.70 163.20 2320 ---- ---- ---- ---- 150.60 -11.70 162.30 2325 ---- ---- ---- ---- 149.80 -11.60 161.40 2330 ---- ---- ---- ---- 149.00 -11.50 160.50 2335 ---- ---- ---- ---- 148.20 -11.50 159.70 2340 ---- ---- ---- ---- 147.40 -11.40 158.80 2345 ---- ---- ---- ---- 146.60 -11.40 158.00 2350 ---- ---- ---- ---- 145.80 -11.30 157.10 2355 ---- ---- ---- ---- 145.10 -11.20 156.30 2360 ---- ---- ---- ---- 144.30 -11.20 155.50 2365 ---- ---- ---- ---- 143.50 -11.20 154.70 2370 ---- ---- ---- ---- 142.80 -11.10 153.90 2375 ---- ---- ---- ---- 142.00 -11.10 153.10 2380 ---- ---- ---- ---- 141.30 -11.00 152.30 2385 ---- ---- ---- ---- 140.60 -10.90 151.50 2390 ---- ---- ---- ---- 139.80 -10.90 150.70 2400 ---- ---- ---- ---- 138.40 -10.80 149.20 2410 ---- ---- ---- ---- 137.00 -10.70 147.70 2420 ---- ---- ---- ---- 135.70 -10.50 146.20 2425 ---- ---- ---- ---- 135.00 -10.50 145.50 2430 ---- ---- ---- ---- 134.30 -10.50 144.80 2440 ---- ---- ---- ---- 133.00 -10.40 143.40 2450 ---- ---- ---- ---- 131.70 -10.30 142.00 2460 ---- ---- ---- ---- 130.50 -10.20 140.70 2470 ---- ---- ---- ---- 129.20 -10.10 139.30 2475 ---- ---- ---- ---- 128.60 -10.10 138.70 2480 ---- ---- ---- ---- 128.00 -10.00 138.00 2500 ---- ---- ---- ---- 125.70 -9.80 135.50 2525 ---- ---- ---- ---- 122.90 -9.60 132.50 2550 ---- ---- ---- ---- 120.20 -9.40 129.60 2575 ---- ---- ---- ---- 117.60 -9.20 126.80 2600 ---- ---- ---- ---- 115.20 -9.00 124.20 2625 ---- ---- ---- ---- 112.90 -8.80 121.70 2650 ---- ---- ---- ---- 110.70 -8.60 119.30 2675 ---- ---- ---- ---- 108.60 -8.50 117.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 699.80 -27.30 727.10 1350 ---- ---- ---- ---- 677.90 -27.00 704.90 1375 ---- ---- ---- ---- 656.20 -26.70 682.90 1400 ---- ---- ---- ---- 634.70 -26.40 661.10 1425 ---- ---- ---- ---- 613.50 -26.10 639.60 1450 ---- ---- ---- ---- 592.50 -25.80 618.30 1475 ---- ---- ---- ---- 571.80 -25.40 597.20 1500 ---- ---- ---- ---- 551.30 -25.10 576.40 1520 ---- ---- ---- ---- 535.20 -24.80 560.00 1525 ---- ---- ---- ---- 531.20 -24.80 556.00 1530 ---- ---- ---- ---- 527.20 -24.70 551.90 1540 ---- ---- ---- ---- 519.30 -24.50 543.80 1550 ---- ---- ---- ---- 511.40 -24.40 535.80 1560 ---- ---- ---- ---- 503.60 -24.20 527.80 1570 ---- ---- ---- ---- 495.80 -24.10 519.90 1575 ---- ---- ---- ---- 492.00 -24.00 516.00 1580 ---- ---- ---- ---- 488.10 -24.00 512.10 1590 ---- ---- ---- ---- 480.50 -23.80 504.30 1600 ---- ---- ---- ---- 472.90 -23.70 496.60 1610 ---- ---- ---- ---- 465.40 -23.50 488.90 1615 ---- ---- ---- ---- 461.70 -23.40 485.10 1620 ---- ---- ---- ---- 458.00 -23.30 481.30 1625 ---- ---- ---- ---- 454.30 -23.20 477.50 1630 ---- ---- ---- ---- 450.60 -23.20 473.80 1635 ---- ---- ---- ---- 447.00 -23.10 470.10 1640 ---- ---- ---- ---- 443.30 -23.00 466.30 1645 ---- ---- ---- ---- 439.70 -23.00 462.70 1650 ---- ---- ---- ---- 436.10 -22.90 459.00 1655 ---- ---- ---- ---- 432.50 -22.80 455.30 1660 ---- ---- ---- ---- 429.00 -22.70 451.70 1665 ---- ---- ---- ---- 425.40 -22.70 448.10 1670 ---- ---- ---- ---- 421.90 -22.60 444.50 1675 ---- ---- ---- ---- 418.40 -22.50 440.90 1680 ---- ---- ---- ---- 415.00 -22.30 437.30 1685 ---- ---- ---- ---- 411.50 -22.30 433.80 1690 ---- ---- ---- ---- 408.10 -22.20 430.30 1695 ---- ---- ---- ---- 404.70 -22.10 426.80 1700 ---- ---- ---- ---- 401.30 -22.00 423.30 1705 ---- ---- ---- ---- 397.90 -22.00 419.90 1710 ---- ---- ---- ---- 394.60 -21.80 416.40 1715 ---- ---- ---- ---- 391.30 -21.70 413.00 1720 ---- ---- ---- ---- 388.00 -21.70 409.70 1725 ---- ---- ---- ---- 384.70 -21.60 406.30 1730 ---- ---- ---- ---- 381.50 -21.50 403.00 1735 ---- ---- ---- ---- 378.20 -21.50 399.70 1740 ---- ---- ---- ---- 375.00 -21.40 396.40 1745 ---- ---- ---- ---- 371.90 -21.20 393.10 1750 ---- ---- ---- ---- 368.70 -21.20 389.90 1755 ---- ---- ---- ---- 365.60 -21.10 386.70 1760 ---- ---- ---- ---- 362.50 -21.00 383.50 1765 ---- ---- ---- ---- 359.50 -20.80 380.30 1770 ---- ---- ---- ---- 356.40 -20.80 377.20 1775 ---- ---- ---- ---- 353.40 -20.70 374.10 1780 ---- ---- ---- ---- 350.40 -20.60 371.00 1785 ---- ---- ---- ---- 347.50 -20.50 368.00 1790 ---- ---- ---- ---- 344.50 -20.50 365.00 1795 ---- ---- ---- ---- 341.60 -20.40 362.00 1800 ---- ---- ---- ---- 338.80 -20.20 359.00 1805 ---- ---- ---- ---- 335.90 -20.20 356.10 1810 ---- ---- ---- ---- 333.10 -20.10 353.20 1815 ---- ---- ---- ---- 330.30 -20.00 350.30 1820 ---- ---- ---- ---- 327.60 -19.80 347.40 1825 ---- ---- ---- ---- 324.80 -19.80 344.60 1830 ---- ---- ---- ---- 322.20 -19.60 341.80 1835 ---- ---- ---- ---- 319.50 -19.60 339.10 1840 ---- ---- ---- ---- 316.90 -19.50 336.40 1845 ---- ---- ---- ---- 314.30 -19.40 333.70 1850 ---- ---- ---- ---- 311.70 -19.30 331.00 1855 ---- ---- ---- ---- 309.10 -19.30 328.40 1860 ---- ---- ---- ---- 306.60 -19.20 325.80 1865 ---- ---- ---- ---- 304.10 -19.10 323.20 1870 ---- ---- ---- ---- 301.70 -18.90 320.60 1875 ---- ---- ---- ---- 299.30 -18.80 318.10 1880 ---- ---- ---- ---- 296.90 -18.70 315.60 1885 ---- ---- ---- ---- 294.50 -18.70 313.20 1890 ---- ---- ---- ---- 292.20 -18.50 310.70 1895 ---- ---- ---- ---- 289.90 -18.40 308.30 1900 ---- ---- ---- ---- 287.60 -18.40 306.00 1905 ---- ---- ---- ---- 285.30 -18.30 303.60 1910 ---- ---- ---- ---- 283.10 -18.20 301.30 1915 ---- ---- ---- ---- 280.90 -18.10 299.00 1920 ---- ---- ---- ---- 278.80 -18.00 296.80 1925 ---- ---- ---- ---- 276.60 -18.00 294.60 1930 ---- ---- ---- ---- 274.50 -17.90 292.40 1935 ---- ---- ---- ---- 272.50 -17.70 290.20 1940 ---- ---- ---- ---- 270.40 -17.70 288.10 1945 ---- ---- ---- ---- 268.40 -17.50 285.90 1950 ---- ---- ---- ---- 266.40 -17.50 283.90 1955 ---- ---- ---- ---- 264.40 -17.40 281.80 1960 ---- ---- ---- ---- 262.50 -17.30 279.80 1965 ---- ---- ---- ---- 260.60 -17.20 277.80 1970 ---- ---- ---- ---- 258.70 -17.10 275.80 1975 ---- ---- ---- ---- 256.80 -17.00 273.80 1980 ---- ---- ---- ---- 255.00 -16.90 271.90 1985 ---- ---- ---- ---- 253.20 -16.80 270.00 1990 ---- ---- ---- ---- 251.40 -16.70 268.10 1995 ---- ---- ---- ---- 249.60 -16.70 266.30 2000 ---- ---- ---- ---- 247.90 -16.60 264.50 2005 ---- ---- ---- ---- 246.10 -16.60 262.70 2010 ---- ---- ---- ---- 244.50 -16.40 260.90 2015 ---- ---- ---- ---- 242.80 -16.30 259.10 2020 ---- ---- ---- ---- 241.10 -16.30 257.40 2025 ---- ---- ---- ---- 239.50 -16.20 255.70 2030 ---- ---- ---- ---- 237.90 -16.10 254.00 2035 ---- ---- ---- ---- 236.30 -16.10 252.40 2040 ---- ---- ---- ---- 234.80 -15.90 250.70 2045 ---- ---- ---- ---- 233.30 -15.80 249.10 2050 ---- ---- ---- ---- 231.80 -15.70 247.50 2055 ---- ---- ---- ---- 230.30 -15.60 245.90 2060 ---- ---- ---- ---- 228.80 -15.60 244.40 2065 ---- ---- ---- ---- 227.30 -15.60 242.90 2070 ---- ---- ---- ---- 225.90 -15.50 241.40 2075 ---- ---- ---- ---- 224.50 -15.40 239.90 2080 ---- ---- ---- ---- 223.10 -15.30 238.40 2085 ---- ---- ---- ---- 221.70 -15.30 237.00 2090 ---- ---- ---- ---- 220.40 -15.10 235.50 2095 ---- ---- ---- ---- 219.10 -15.00 234.10 2100 ---- ---- ---- ---- 217.70 -15.00 232.70 2105 ---- ---- ---- ---- 216.50 -14.90 231.40 2110 ---- ---- ---- ---- 215.20 -14.80 230.00 2115 ---- ---- ---- ---- 213.90 -14.80 228.70 2120 ---- ---- ---- ---- 212.70 -14.70 227.40 2125 ---- ---- ---- ---- 211.40 -14.70 226.10 2130 ---- ---- ---- ---- 210.20 -14.60 224.80 2135 ---- ---- ---- ---- 209.00 -14.50 223.50 2140 ---- ---- ---- ---- 207.90 -14.40 222.30 2145 ---- ---- ---- ---- 206.70 -14.30 221.00 2150 ---- ---- ---- ---- 205.50 -14.30 219.80 2155 ---- ---- ---- ---- 204.40 -14.20 218.60 2160 ---- ---- ---- ---- 203.30 -14.10 217.40 2165 ---- ---- ---- ---- 202.20 -14.00 216.20 2170 ---- ---- ---- ---- 201.10 -14.00 215.10 2175 ---- ---- ---- ---- 200.00 -13.90 213.90 2180 ---- ---- ---- ---- 198.90 -13.90 212.80 2185 ---- ---- ---- ---- 197.90 -13.80 211.70 2190 ---- ---- ---- ---- 196.90 -13.70 210.60 2195 ---- ---- ---- ---- 195.80 -13.70 209.50 2200 ---- ---- ---- ---- 194.80 -13.60 208.40 2205 ---- ---- ---- ---- 193.80 -13.50 207.30 2210 ---- ---- ---- ---- 192.80 -13.50 206.30 2215 ---- ---- ---- ---- 191.80 -13.40 205.20 2220 ---- ---- ---- ---- 190.90 -13.30 204.20 2225 ---- ---- ---- ---- 189.90 -13.30 203.20 2230 ---- ---- ---- ---- 188.90 -13.30 202.20 2235 ---- ---- ---- ---- 188.00 -13.20 201.20 2240 ---- ---- ---- ---- 187.10 -13.10 200.20 2245 ---- ---- ---- ---- 186.10 -13.10 199.20 2250 ---- ---- ---- ---- 185.20 -13.00 198.20 2255 ---- ---- ---- ---- 184.30 -13.00 197.30 2260 ---- ---- ---- ---- 183.40 -12.90 196.30 2265 ---- ---- ---- ---- 182.50 -12.90 195.40 2270 ---- ---- ---- ---- 181.70 -12.70 194.40 2275 ---- ---- ---- ---- 180.80 -12.70 193.50 2280 ---- ---- ---- ---- 179.90 -12.70 192.60 2285 ---- ---- ---- ---- 179.10 -12.60 191.70 2290 ---- ---- ---- ---- 178.30 -12.50 190.80 2295 ---- ---- ---- ---- 177.40 -12.50 189.90 2300 ---- ---- ---- ---- 176.60 -12.40 189.00 2305 ---- ---- ---- ---- 175.80 -12.30 188.10 2310 ---- ---- ---- ---- 175.00 -12.30 187.30 2315 ---- ---- ---- ---- 174.20 -12.20 186.40 2320 ---- ---- ---- ---- 173.40 -12.20 185.60 2325 ---- ---- ---- ---- 172.60 -12.10 184.70 2330 ---- ---- ---- ---- 171.80 -12.10 183.90 2335 ---- ---- ---- ---- 171.10 -12.00 183.10 2340 ---- ---- ---- ---- 170.30 -12.00 182.30 2345 ---- ---- ---- ---- 169.50 -12.00 181.50 2350 ---- ---- ---- ---- 168.80 -11.90 180.70 2355 ---- ---- ---- ---- 168.10 -11.80 179.90 2360 ---- ---- ---- ---- 167.30 -11.80 179.10 2365 ---- ---- ---- ---- 166.60 -11.70 178.30 2370 ---- ---- ---- ---- 165.90 -11.70 177.60 2375 ---- ---- ---- ---- 165.20 -11.60 176.80 2380 ---- ---- ---- ---- 164.50 -11.60 176.10 2385 ---- ---- ---- ---- 163.80 -11.50 175.30 2390 ---- ---- ---- ---- 163.10 -11.50 174.60 2395 ---- ---- ---- ---- 162.40 -11.50 173.90 2400 ---- ---- ---- ---- 161.70 -11.40 173.10 2410 ---- ---- ---- ---- 160.40 -11.30 171.70 2420 ---- ---- ---- ---- 159.10 -11.20 170.30 2425 ---- ---- ---- ---- 158.50 -11.20 169.70 2430 ---- ---- ---- ---- 157.80 -11.20 169.00 2440 ---- ---- ---- ---- 156.60 -11.00 167.60 2450 ---- ---- ---- ---- 155.40 -10.90 166.30 2460 ---- ---- ---- ---- 154.20 -10.80 165.00 2470 ---- ---- ---- ---- 153.00 -10.80 163.80 2475 ---- ---- ---- ---- 152.40 -10.80 163.20 2480 ---- ---- ---- ---- 151.80 -10.70 162.50 2490 ---- ---- ---- ---- 150.70 -10.60 161.30 2500 ---- ---- ---- ---- 149.60 -10.50 160.10 2525 ---- ---- ---- ---- 146.90 -10.40 157.30 2550 ---- ---- ---- ---- 144.40 -10.10 154.50 2575 ---- ---- ---- ---- 142.00 -9.90 151.90 2600 ---- ---- ---- ---- 139.70 -9.80 149.50 2625 ---- ---- ---- ---- 137.50 -9.60 147.10 2650 ---- ---- ---- ---- 135.40 -9.50 144.90 2675 ---- ---- ---- ---- 133.40 -9.30 142.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 695.40 -27.20 722.60 1375 ---- ---- ---- ---- 674.00 -26.80 700.80 1400 ---- ---- ---- ---- 652.90 -26.50 679.40 1425 ---- ---- ---- ---- 632.10 -26.10 658.20 1450 ---- ---- ---- ---- 611.50 -25.80 637.30 1475 ---- ---- ---- ---- 591.20 -25.50 616.70 1500 ---- ---- ---- ---- 571.30 -25.10 596.40 1525 ---- ---- ---- ---- 551.70 -24.70 576.40 1530 ---- ---- ---- ---- 547.80 -24.70 572.50 1540 ---- ---- ---- ---- 540.10 -24.50 564.60 1550 ---- ---- ---- ---- 532.40 -24.40 556.80 1560 ---- ---- ---- ---- 524.80 -24.20 549.00 1570 ---- ---- ---- ---- 517.20 -24.10 541.30 1575 ---- ---- ---- ---- 513.50 -24.00 537.50 1580 ---- ---- ---- ---- 509.70 -24.00 533.70 1590 ---- ---- ---- ---- 502.30 -23.80 526.10 1600 ---- ---- ---- ---- 495.00 -23.60 518.60 1610 ---- ---- ---- ---- 487.70 -23.50 511.20 1620 ---- ---- ---- ---- 480.50 -23.30 503.80 1625 ---- ---- ---- ---- 476.90 -23.20 500.10 1630 ---- ---- ---- ---- 473.30 -23.20 496.50 1635 ---- ---- ---- ---- 469.80 -23.10 492.90 1640 ---- ---- ---- ---- 466.20 -23.10 489.30 1645 ---- ---- ---- ---- 462.70 -23.00 485.70 1650 ---- ---- ---- ---- 459.20 -22.90 482.10 1655 ---- ---- ---- ---- 455.80 -22.70 478.50 1660 ---- ---- ---- ---- 452.30 -22.70 475.00 1665 ---- ---- ---- ---- 448.90 -22.60 471.50 1670 ---- ---- ---- ---- 445.40 -22.60 468.00 1675 ---- ---- ---- ---- 442.00 -22.50 464.50 1680 ---- ---- ---- ---- 438.70 -22.40 461.10 1685 ---- ---- ---- ---- 435.30 -22.30 457.60 1690 ---- ---- ---- ---- 432.00 -22.20 454.20 1695 ---- ---- ---- ---- 428.70 -22.10 450.80 1700 ---- ---- ---- ---- 425.40 -22.00 447.40 1705 ---- ---- ---- ---- 422.10 -22.00 444.10 1710 ---- ---- ---- ---- 418.80 -21.90 440.70 1715 ---- ---- ---- ---- 415.60 -21.80 437.40 1720 ---- ---- ---- ---- 412.40 -21.70 434.10 1725 ---- ---- ---- ---- 409.20 -21.70 430.90 1730 ---- ---- ---- ---- 406.10 -21.50 427.60 1735 ---- ---- ---- ---- 402.90 -21.50 424.40 1740 ---- ---- ---- ---- 399.80 -21.40 421.20 1745 ---- ---- ---- ---- 396.70 -21.30 418.00 1750 ---- ---- ---- ---- 393.60 -21.30 414.90 1755 ---- ---- ---- ---- 390.60 -21.10 411.70 1760 ---- ---- ---- ---- 387.60 -21.00 408.60 1765 ---- ---- ---- ---- 384.60 -20.90 405.50 1770 ---- ---- ---- ---- 381.60 -20.90 402.50 1775 ---- ---- ---- ---- 378.70 -20.70 399.40 1780 ---- ---- ---- ---- 375.70 -20.70 396.40 1785 ---- ---- ---- ---- 372.80 -20.60 393.40 1790 ---- ---- ---- ---- 370.00 -20.50 390.50 1795 ---- ---- ---- ---- 367.10 -20.40 387.50 1800 ---- ---- ---- ---- 364.30 -20.30 384.60 1805 ---- ---- ---- ---- 361.50 -20.20 381.70 1810 ---- ---- ---- ---- 358.70 -20.20 378.90 1815 ---- ---- ---- ---- 356.00 -20.10 376.10 1820 ---- ---- ---- ---- 353.30 -20.00 373.30 1825 ---- ---- ---- ---- 350.60 -19.90 370.50 1830 ---- ---- ---- ---- 347.90 -19.80 367.70 1835 ---- ---- ---- ---- 345.30 -19.70 365.00 1840 ---- ---- ---- ---- 342.70 -19.60 362.30 1845 ---- ---- ---- ---- 340.10 -19.50 359.60 1850 ---- ---- ---- ---- 337.50 -19.50 357.00 1855 ---- ---- ---- ---- 335.00 -19.40 354.40 1860 ---- ---- ---- ---- 332.50 -19.30 351.80 1865 ---- ---- ---- ---- 330.00 -19.30 349.30 1870 ---- ---- ---- ---- 327.60 -19.10 346.70 1875 ---- ---- ---- ---- 325.20 -19.00 344.20 1880 ---- ---- ---- ---- 322.80 -19.00 341.80 1885 ---- ---- ---- ---- 320.40 -18.90 339.30 1890 ---- ---- ---- ---- 318.10 -18.80 336.90 1895 ---- ---- ---- ---- 315.80 -18.70 334.50 1900 ---- ---- ---- ---- 313.50 -18.60 332.10 1905 ---- ---- ---- ---- 311.30 -18.50 329.80 1910 ---- ---- ---- ---- 309.10 -18.40 327.50 1915 ---- ---- ---- ---- 306.90 -18.30 325.20 1920 ---- ---- ---- ---- 304.70 -18.30 323.00 1925 ---- ---- ---- ---- 302.60 -18.10 320.70 1930 ---- ---- ---- ---- 300.40 -18.10 318.50 1935 ---- ---- ---- ---- 298.40 -18.00 316.40 1940 ---- ---- ---- ---- 296.30 -17.90 314.20 1945 ---- ---- ---- ---- 294.30 -17.80 312.10 1950 ---- ---- ---- ---- 292.20 -17.80 310.00 1955 ---- ---- ---- ---- 290.30 -17.60 307.90 1960 ---- ---- ---- ---- 288.30 -17.60 305.90 1965 ---- ---- ---- ---- 286.40 -17.50 303.90 1970 ---- ---- ---- ---- 284.40 -17.50 301.90 1975 ---- ---- ---- ---- 282.60 -17.30 299.90 1980 ---- ---- ---- ---- 280.70 -17.20 297.90 1985 ---- ---- ---- ---- 278.80 -17.20 296.00 1990 ---- ---- ---- ---- 277.00 -17.10 294.10 1995 ---- ---- ---- ---- 275.20 -17.00 292.20 2000 ---- ---- ---- ---- 273.50 -16.90 290.40 2005 ---- ---- ---- ---- 271.70 -16.90 288.60 2010 ---- ---- ---- ---- 270.00 -16.80 286.80 2015 ---- ---- ---- ---- 268.30 -16.70 285.00 2020 ---- ---- ---- ---- 266.60 -16.60 283.20 2025 ---- ---- ---- ---- 265.00 -16.50 281.50 2030 ---- ---- ---- ---- 263.30 -16.50 279.80 2035 ---- ---- ---- ---- 261.70 -16.40 278.10 2040 ---- ---- ---- ---- 260.10 -16.30 276.40 2045 ---- ---- ---- ---- 258.50 -16.30 274.80 2050 ---- ---- ---- ---- 257.00 -16.10 273.10 2055 ---- ---- ---- ---- 255.50 -16.00 271.50 2060 ---- ---- ---- ---- 253.90 -16.00 269.90 2065 ---- ---- ---- ---- 252.50 -15.90 268.40 2070 ---- ---- ---- ---- 251.00 -15.80 266.80 2075 ---- ---- ---- ---- 249.50 -15.80 265.30 2080 ---- ---- ---- ---- 248.10 -15.70 263.80 2085 ---- ---- ---- ---- 246.70 -15.60 262.30 2090 ---- ---- ---- ---- 245.30 -15.50 260.80 2095 ---- ---- ---- ---- 243.90 -15.50 259.40 2100 ---- ---- ---- ---- 242.50 -15.50 258.00 2105 ---- ---- ---- ---- 241.20 -15.30 256.50 2110 ---- ---- ---- ---- 239.90 -15.20 255.10 2115 ---- ---- ---- ---- 238.60 -15.20 253.80 2120 ---- ---- ---- ---- 237.30 -15.10 252.40 2125 ---- ---- ---- ---- 236.00 -15.10 251.10 2130 ---- ---- ---- ---- 234.70 -15.00 249.70 2135 ---- ---- ---- ---- 233.50 -14.90 248.40 2140 ---- ---- ---- ---- 232.30 -14.80 247.10 2145 ---- ---- ---- ---- 231.00 -14.80 245.80 2150 ---- ---- ---- ---- 229.90 -14.70 244.60 2155 ---- ---- ---- ---- 228.70 -14.60 243.30 2160 ---- ---- ---- ---- 227.50 -14.60 242.10 2165 ---- ---- ---- ---- 226.30 -14.60 240.90 2170 ---- ---- ---- ---- 225.20 -14.50 239.70 2175 ---- ---- ---- ---- 224.10 -14.40 238.50 2180 ---- ---- ---- ---- 223.00 -14.30 237.30 2185 ---- ---- ---- ---- 221.90 -14.20 236.10 2190 ---- ---- ---- ---- 220.80 -14.20 235.00 2195 ---- ---- ---- ---- 219.70 -14.20 233.90 2200 ---- ---- ---- ---- 218.60 -14.10 232.70 2205 ---- ---- ---- ---- 217.60 -14.00 231.60 2210 ---- ---- ---- ---- 216.50 -14.00 230.50 2215 ---- ---- ---- ---- 215.50 -13.90 229.40 2220 ---- ---- ---- ---- 214.50 -13.90 228.40 2225 ---- ---- ---- ---- 213.50 -13.80 227.30 2230 ---- ---- ---- ---- 212.50 -13.70 226.20 2235 ---- ---- ---- ---- 211.50 -13.70 225.20 2240 ---- ---- ---- ---- 210.50 -13.70 224.20 2245 ---- ---- ---- ---- 209.60 -13.50 223.10 2250 ---- ---- ---- ---- 208.60 -13.50 222.10 2255 ---- ---- ---- ---- 207.70 -13.40 221.10 2260 ---- ---- ---- ---- 206.70 -13.40 220.10 2265 ---- ---- ---- ---- 205.80 -13.30 219.10 2270 ---- ---- ---- ---- 204.90 -13.30 218.20 2275 ---- ---- ---- ---- 204.00 -13.20 217.20 2280 ---- ---- ---- ---- 203.10 -13.10 216.20 2285 ---- ---- ---- ---- 202.20 -13.10 215.30 2290 ---- ---- ---- ---- 201.30 -13.10 214.40 2295 ---- ---- ---- ---- 200.40 -13.00 213.40 2300 ---- ---- ---- ---- 199.50 -13.00 212.50 2305 ---- ---- ---- ---- 198.70 -12.90 211.60 2310 ---- ---- ---- ---- 197.80 -12.90 210.70 2315 ---- ---- ---- ---- 197.00 -12.80 209.80 2320 ---- ---- ---- ---- 196.20 -12.70 208.90 2325 ---- ---- ---- ---- 195.30 -12.70 208.00 2330 ---- ---- ---- ---- 194.50 -12.70 207.20 2335 ---- ---- ---- ---- 193.70 -12.60 206.30 2340 ---- ---- ---- ---- 192.90 -12.50 205.40 2345 ---- ---- ---- ---- 192.10 -12.50 204.60 2350 ---- ---- ---- ---- 191.30 -12.50 203.80 2355 ---- ---- ---- ---- 190.50 -12.40 202.90 2360 ---- ---- ---- ---- 189.80 -12.30 202.10 2365 ---- ---- ---- ---- 189.00 -12.30 201.30 2370 ---- ---- ---- ---- 188.20 -12.30 200.50 2375 ---- ---- ---- ---- 187.50 -12.20 199.70 2380 ---- ---- ---- ---- 186.70 -12.20 198.90 2385 ---- ---- ---- ---- 186.00 -12.10 198.10 2390 ---- ---- ---- ---- 185.30 -12.00 197.30 2400 ---- ---- ---- ---- 183.80 -12.00 195.80 2410 ---- ---- ---- ---- 182.40 -11.90 194.30 2420 ---- ---- ---- ---- 181.00 -11.80 192.80 2425 ---- ---- ---- ---- 180.30 -11.80 192.10 2430 ---- ---- ---- ---- 179.70 -11.70 191.40 2440 ---- ---- ---- ---- 178.30 -11.70 190.00 2450 ---- ---- ---- ---- 177.00 -11.60 188.60 2460 ---- ---- ---- ---- 175.70 -11.50 187.20 2470 ---- ---- ---- ---- 174.50 -11.30 185.80 2475 ---- ---- ---- ---- 173.80 -11.40 185.20 2480 ---- ---- ---- ---- 173.20 -11.30 184.50 2500 ---- ---- ---- ---- 170.80 -11.20 182.00 2525 ---- ---- ---- ---- 167.90 -11.00 178.90 2550 ---- ---- ---- ---- 165.20 -10.80 176.00 2575 ---- ---- ---- ---- 162.60 -10.50 173.10 2600 ---- ---- ---- ---- 160.10 -10.40 170.50 2625 ---- ---- ---- ---- 157.70 -10.20 167.90 2650 ---- ---- ---- ---- 155.40 -10.10 165.50 2675 ---- ---- ---- ---- 153.20 -10.00 163.20 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 718.10 -26.40 744.50 1375 ---- ---- ---- ---- 697.00 -26.10 723.10 1400 ---- ---- ---- ---- 676.00 -25.90 701.90 1425 ---- ---- ---- ---- 655.30 -25.60 680.90 1450 ---- ---- ---- ---- 634.80 -25.30 660.10 1475 ---- ---- ---- ---- 614.50 -25.00 639.50 1500 ---- ---- ---- ---- 594.50 -24.60 619.10 1525 ---- ---- ---- ---- 574.70 -24.40 599.10 1550 ---- ---- ---- ---- 555.30 -24.00 579.30 1560 ---- ---- ---- ---- 547.60 -23.90 571.50 1570 ---- ---- ---- ---- 539.90 -23.80 563.70 1575 ---- ---- ---- ---- 536.10 -23.70 559.80 1580 ---- ---- ---- ---- 532.40 -23.60 556.00 1590 ---- ---- ---- ---- 524.80 -23.50 548.30 1600 ---- ---- ---- ---- 517.40 -23.30 540.70 1610 ---- ---- ---- ---- 509.90 -23.20 533.10 1620 ---- ---- ---- ---- 502.60 -23.00 525.60 1625 ---- ---- ---- ---- 498.90 -23.00 521.90 1630 ---- ---- ---- ---- 495.30 -22.90 518.20 1640 ---- ---- ---- ---- 488.10 -22.80 510.90 1650 ---- ---- ---- ---- 480.90 -22.70 503.60 1655 ---- ---- ---- ---- 477.40 -22.60 500.00 1660 ---- ---- ---- ---- 473.90 -22.40 496.30 1665 ---- ---- ---- ---- 470.40 -22.40 492.80 1670 ---- ---- ---- ---- 466.90 -22.30 489.20 1675 ---- ---- ---- ---- 463.40 -22.30 485.70 1680 ---- ---- ---- ---- 459.90 -22.20 482.10 1685 ---- ---- ---- ---- 456.50 -22.10 478.60 1690 ---- ---- ---- ---- 453.10 -22.00 475.10 1695 ---- ---- ---- ---- 449.70 -22.00 471.70 1700 ---- ---- ---- ---- 446.30 -21.90 468.20 1705 ---- ---- ---- ---- 443.00 -21.80 464.80 1710 ---- ---- ---- ---- 439.60 -21.80 461.40 1715 ---- ---- ---- ---- 436.30 -21.70 458.00 1720 ---- ---- ---- ---- 433.00 -21.60 454.60 1725 ---- ---- ---- ---- 429.80 -21.50 451.30 1730 ---- ---- ---- ---- 426.50 -21.50 448.00 1735 ---- ---- ---- ---- 423.30 -21.40 444.70 1740 ---- ---- ---- ---- 420.10 -21.30 441.40 1745 ---- ---- ---- ---- 416.90 -21.20 438.10 1750 ---- ---- ---- ---- 413.80 -21.10 434.90 1755 ---- ---- ---- ---- 410.70 -21.00 431.70 1760 ---- ---- ---- ---- 407.50 -21.00 428.50 1765 ---- ---- ---- ---- 404.50 -20.80 425.30 1770 ---- ---- ---- ---- 401.40 -20.80 422.20 1775 ---- ---- ---- ---- 398.40 -20.70 419.10 1780 ---- ---- ---- ---- 395.40 -20.60 416.00 1785 ---- ---- ---- ---- 392.40 -20.50 412.90 1790 ---- ---- ---- ---- 389.40 -20.50 409.90 1795 ---- ---- ---- ---- 386.50 -20.40 406.90 1800 ---- ---- ---- ---- 383.60 -20.30 403.90 1805 ---- ---- ---- ---- 380.70 -20.30 401.00 1810 ---- ---- ---- ---- 377.90 -20.10 398.00 1815 ---- ---- ---- ---- 375.10 -20.00 395.10 1820 ---- ---- ---- ---- 372.30 -20.00 392.30 1825 ---- ---- ---- ---- 369.50 -19.90 389.40 1830 ---- ---- ---- ---- 366.80 -19.80 386.60 1835 ---- ---- ---- ---- 364.10 -19.70 383.80 1840 ---- ---- ---- ---- 361.40 -19.60 381.00 1845 ---- ---- ---- ---- 358.70 -19.60 378.30 1850 ---- ---- ---- ---- 356.10 -19.50 375.60 1855 ---- ---- ---- ---- 353.50 -19.40 372.90 1860 ---- ---- ---- ---- 351.00 -19.30 370.30 1865 ---- ---- ---- ---- 348.40 -19.30 367.70 1870 ---- ---- ---- ---- 345.90 -19.20 365.10 1875 ---- ---- ---- ---- 343.50 -19.00 362.50 1880 ---- ---- ---- ---- 341.00 -19.00 360.00 1885 ---- ---- ---- ---- 338.60 -18.90 357.50 1890 ---- ---- ---- ---- 336.20 -18.90 355.10 1895 ---- ---- ---- ---- 333.90 -18.70 352.60 1900 ---- ---- ---- ---- 331.60 -18.60 350.20 1905 ---- ---- ---- ---- 329.30 -18.50 347.80 1910 ---- ---- ---- ---- 327.00 -18.50 345.50 1915 ---- ---- ---- ---- 324.80 -18.40 343.20 1920 ---- ---- ---- ---- 322.60 -18.30 340.90 1925 ---- ---- ---- ---- 320.40 -18.20 338.60 1930 ---- ---- ---- ---- 318.20 -18.20 336.40 1935 ---- ---- ---- ---- 316.10 -18.10 334.20 1940 ---- ---- ---- ---- 314.00 -18.00 332.00 1945 ---- ---- ---- ---- 311.90 -18.00 329.90 1950 ---- ---- ---- ---- 309.90 -17.90 327.80 1955 ---- ---- ---- ---- 307.90 -17.80 325.70 1960 ---- ---- ---- ---- 305.90 -17.70 323.60 1965 ---- ---- ---- ---- 303.90 -17.70 321.60 1970 ---- ---- ---- ---- 302.00 -17.60 319.60 1975 ---- ---- ---- ---- 300.10 -17.50 317.60 1980 ---- ---- ---- ---- 298.20 -17.40 315.60 1985 ---- ---- ---- ---- 296.40 -17.30 313.70 1990 ---- ---- ---- ---- 294.60 -17.20 311.80 1995 ---- ---- ---- ---- 292.80 -17.10 309.90 2000 ---- ---- ---- ---- 291.00 -17.10 308.10 2005 ---- ---- ---- ---- 289.20 -17.00 306.20 2010 ---- ---- ---- ---- 287.50 -16.90 304.40 2015 ---- ---- ---- ---- 285.80 -16.80 302.60 2020 ---- ---- ---- ---- 284.10 -16.80 300.90 2025 ---- ---- ---- ---- 282.50 -16.70 299.20 2030 ---- ---- ---- ---- 280.80 -16.70 297.50 2035 ---- ---- ---- ---- 279.20 -16.60 295.80 2040 ---- ---- ---- ---- 277.60 -16.50 294.10 2045 ---- ---- ---- ---- 276.10 -16.40 292.50 2050 ---- ---- ---- ---- 274.50 -16.40 290.90 2055 ---- ---- ---- ---- 273.00 -16.30 289.30 2060 ---- ---- ---- ---- 271.50 -16.20 287.70 2065 ---- ---- ---- ---- 270.10 -16.10 286.20 2070 ---- ---- ---- ---- 268.60 -16.10 284.70 2075 ---- ---- ---- ---- 267.20 -16.00 283.20 2080 ---- ---- ---- ---- 265.80 -15.90 281.70 2085 ---- ---- ---- ---- 264.40 -15.80 280.20 2090 ---- ---- ---- ---- 263.00 -15.80 278.80 2095 ---- ---- ---- ---- 261.60 -15.80 277.40 2100 ---- ---- ---- ---- 260.30 -15.70 276.00 2105 ---- ---- ---- ---- 259.00 -15.60 274.60 2110 ---- ---- ---- ---- 257.70 -15.50 273.20 2115 ---- ---- ---- ---- 256.40 -15.50 271.90 2120 ---- ---- ---- ---- 255.20 -15.30 270.50 2125 ---- ---- ---- ---- 253.90 -15.30 269.20 2130 ---- ---- ---- ---- 252.70 -15.20 267.90 2135 ---- ---- ---- ---- 251.50 -15.20 266.70 2140 ---- ---- ---- ---- 250.30 -15.10 265.40 2145 ---- ---- ---- ---- 249.10 -15.10 264.20 2150 ---- ---- ---- ---- 248.00 -15.00 263.00 2155 ---- ---- ---- ---- 246.80 -15.00 261.80 2160 ---- ---- ---- ---- 245.70 -14.90 260.60 2165 ---- ---- ---- ---- 244.60 -14.80 259.40 2170 ---- ---- ---- ---- 243.50 -14.70 258.20 2175 ---- ---- ---- ---- 242.40 -14.70 257.10 2180 ---- ---- ---- ---- 241.40 -14.60 256.00 2185 ---- ---- ---- ---- 240.30 -14.60 254.90 2190 ---- ---- ---- ---- 239.30 -14.50 253.80 2195 ---- ---- ---- ---- 238.20 -14.50 252.70 2200 ---- ---- ---- ---- 237.20 -14.40 251.60 2205 ---- ---- ---- ---- 236.20 -14.40 250.60 2210 ---- ---- ---- ---- 235.20 -14.30 249.50 2215 ---- ---- ---- ---- 234.20 -14.30 248.50 2220 ---- ---- ---- ---- 233.30 -14.10 247.40 2225 ---- ---- ---- ---- 232.30 -14.10 246.40 2230 ---- ---- ---- ---- 231.40 -14.00 245.40 2235 ---- ---- ---- ---- 230.40 -14.10 244.50 2240 ---- ---- ---- ---- 229.50 -14.00 243.50 2245 ---- ---- ---- ---- 228.60 -13.90 242.50 2250 ---- ---- ---- ---- 227.70 -13.80 241.50 2255 ---- ---- ---- ---- 226.80 -13.80 240.60 2260 ---- ---- ---- ---- 225.90 -13.80 239.70 2265 ---- ---- ---- ---- 225.10 -13.60 238.70 2270 ---- ---- ---- ---- 224.20 -13.60 237.80 2275 ---- ---- ---- ---- 223.30 -13.60 236.90 2280 ---- ---- ---- ---- 222.50 -13.50 236.00 2285 ---- ---- ---- ---- 221.60 -13.50 235.10 2290 ---- ---- ---- ---- 220.80 -13.40 234.20 2295 ---- ---- ---- ---- 220.00 -13.40 233.40 2300 ---- ---- ---- ---- 219.20 -13.30 232.50 2305 ---- ---- ---- ---- 218.30 -13.30 231.60 2310 ---- ---- ---- ---- 217.50 -13.30 230.80 2315 ---- ---- ---- ---- 216.70 -13.20 229.90 2320 ---- ---- ---- ---- 216.00 -13.10 229.10 2325 ---- ---- ---- ---- 215.20 -13.10 228.30 2330 ---- ---- ---- ---- 214.40 -13.10 227.50 2335 ---- ---- ---- ---- 213.60 -13.00 226.60 2340 ---- ---- ---- ---- 212.90 -12.90 225.80 2345 ---- ---- ---- ---- 212.10 -13.00 225.10 2350 ---- ---- ---- ---- 211.40 -12.90 224.30 2355 ---- ---- ---- ---- 210.70 -12.80 223.50 2360 ---- ---- ---- ---- 209.90 -12.80 222.70 2365 ---- ---- ---- ---- 209.20 -12.80 222.00 2370 ---- ---- ---- ---- 208.50 -12.70 221.20 2375 ---- ---- ---- ---- 207.80 -12.60 220.40 2380 ---- ---- ---- ---- 207.10 -12.60 219.70 2385 ---- ---- ---- ---- 206.40 -12.60 219.00 2390 ---- ---- ---- ---- 205.70 -12.50 218.20 2395 ---- ---- ---- ---- 205.10 -12.40 217.50 2400 ---- ---- ---- ---- 204.40 -12.40 216.80 2410 ---- ---- ---- ---- 203.10 -12.30 215.40 2420 ---- ---- ---- ---- 201.80 -12.20 214.00 2425 ---- ---- ---- ---- 201.10 -12.20 213.30 2430 ---- ---- ---- ---- 200.50 -12.20 212.70 2440 ---- ---- ---- ---- 199.20 -12.10 211.30 2450 ---- ---- ---- ---- 198.00 -12.00 210.00 2460 ---- ---- ---- ---- 196.80 -12.00 208.80 2470 ---- ---- ---- ---- 195.70 -11.80 207.50 2475 ---- ---- ---- ---- 195.10 -11.80 206.90 2480 ---- ---- ---- ---- 194.50 -11.80 206.30 2490 ---- ---- ---- ---- 193.40 -11.70 205.10 2500 ---- ---- ---- ---- 192.30 -11.60 203.90 2525 ---- ---- ---- ---- 189.60 -11.50 201.10 2550 ---- ---- ---- ---- 187.10 -11.20 198.30 2575 ---- ---- ---- ---- 184.60 -11.20 195.80 2600 ---- ---- ---- ---- 182.30 -11.00 193.30 2625 ---- ---- ---- ---- 180.10 -10.90 191.00 2650 ---- ---- ---- ---- 178.10 -10.60 188.70 2675 ---- ---- ---- ---- 176.10 -10.50 186.60 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 717.70 -26.00 743.70 1400 ---- ---- ---- ---- 697.00 -25.80 722.80 1425 ---- ---- ---- ---- 676.60 -25.40 702.00 1450 ---- ---- ---- ---- 656.30 -25.20 681.50 1475 ---- ---- ---- ---- 636.30 -24.80 661.10 1500 ---- ---- ---- ---- 616.50 -24.50 641.00 1525 ---- ---- ---- ---- 596.90 -24.30 621.20 1550 ---- ---- ---- ---- 577.70 -23.90 601.60 1570 ---- ---- ---- ---- 562.50 -23.70 586.20 1575 ---- ---- ---- ---- 558.70 -23.60 582.30 1580 ---- ---- ---- ---- 555.00 -23.50 578.50 1590 ---- ---- ---- ---- 547.50 -23.40 570.90 1600 ---- ---- ---- ---- 540.10 -23.30 563.40 1610 ---- ---- ---- ---- 532.80 -23.10 555.90 1620 ---- ---- ---- ---- 525.50 -23.00 548.50 1625 ---- ---- ---- ---- 521.90 -22.90 544.80 1630 ---- ---- ---- ---- 518.20 -22.90 541.10 1640 ---- ---- ---- ---- 511.10 -22.70 533.80 1650 ---- ---- ---- ---- 504.00 -22.60 526.60 1660 ---- ---- ---- ---- 496.90 -22.50 519.40 1670 ---- ---- ---- ---- 490.00 -22.30 512.30 1675 ---- ---- ---- ---- 486.50 -22.30 508.80 1680 ---- ---- ---- ---- 483.10 -22.10 505.20 1685 ---- ---- ---- ---- 479.70 -22.10 501.80 1690 ---- ---- ---- ---- 476.30 -22.00 498.30 1695 ---- ---- ---- ---- 472.90 -21.90 494.80 1700 ---- ---- ---- ---- 469.50 -21.90 491.40 1705 ---- ---- ---- ---- 466.20 -21.80 488.00 1710 ---- ---- ---- ---- 462.80 -21.80 484.60 1715 ---- ---- ---- ---- 459.50 -21.70 481.20 1720 ---- ---- ---- ---- 456.20 -21.60 477.80 1725 ---- ---- ---- ---- 453.00 -21.50 474.50 1730 ---- ---- ---- ---- 449.70 -21.50 471.20 1735 ---- ---- ---- ---- 446.50 -21.40 467.90 1740 ---- ---- ---- ---- 443.30 -21.30 464.60 1745 ---- ---- ---- ---- 440.10 -21.30 461.40 1750 ---- ---- ---- ---- 437.00 -21.10 458.10 1755 ---- ---- ---- ---- 433.90 -21.00 454.90 1760 ---- ---- ---- ---- 430.70 -21.00 451.70 1765 ---- ---- ---- ---- 427.70 -20.90 448.60 1770 ---- ---- ---- ---- 424.60 -20.80 445.40 1775 ---- ---- ---- ---- 421.50 -20.80 442.30 1780 ---- ---- ---- ---- 418.50 -20.70 439.20 1785 ---- ---- ---- ---- 415.50 -20.60 436.10 1790 ---- ---- ---- ---- 412.60 -20.50 433.10 1795 ---- ---- ---- ---- 409.60 -20.50 430.10 1800 ---- ---- ---- ---- 406.70 -20.40 427.10 1805 ---- ---- ---- ---- 403.80 -20.30 424.10 1810 ---- ---- ---- ---- 400.90 -20.30 421.20 1815 ---- ---- ---- ---- 398.10 -20.10 418.20 1820 ---- ---- ---- ---- 395.30 -20.00 415.30 1825 ---- ---- ---- ---- 392.50 -20.00 412.50 1830 ---- ---- ---- ---- 389.70 -19.90 409.60 1835 ---- ---- ---- ---- 387.00 -19.80 406.80 1840 ---- ---- ---- ---- 384.30 -19.70 404.00 1845 ---- ---- ---- ---- 381.60 -19.70 401.30 1850 ---- ---- ---- ---- 378.90 -19.60 398.50 1855 ---- ---- ---- ---- 376.30 -19.50 395.80 1860 ---- ---- ---- ---- 373.70 -19.50 393.20 1865 ---- ---- ---- ---- 371.10 -19.40 390.50 1870 ---- ---- ---- ---- 368.60 -19.30 387.90 1875 ---- ---- ---- ---- 366.10 -19.20 385.30 1880 ---- ---- ---- ---- 363.60 -19.10 382.70 1885 ---- ---- ---- ---- 361.20 -19.00 380.20 1890 ---- ---- ---- ---- 358.70 -19.00 377.70 1895 ---- ---- ---- ---- 356.30 -18.90 375.20 1900 ---- ---- ---- ---- 354.00 -18.80 372.80 1905 ---- ---- ---- ---- 351.60 -18.80 370.40 1910 ---- ---- ---- ---- 349.30 -18.70 368.00 1915 ---- ---- ---- ---- 347.00 -18.60 365.60 1920 ---- ---- ---- ---- 344.80 -18.50 363.30 1925 ---- ---- ---- ---- 342.60 -18.40 361.00 1930 ---- ---- ---- ---- 340.40 -18.30 358.70 1935 ---- ---- ---- ---- 338.20 -18.30 356.50 1940 ---- ---- ---- ---- 336.10 -18.20 354.30 1945 ---- ---- ---- ---- 334.00 -18.10 352.10 1950 ---- ---- ---- ---- 331.90 -18.10 350.00 1955 ---- ---- ---- ---- 329.80 -18.00 347.80 1960 ---- ---- ---- ---- 327.80 -17.90 345.70 1965 ---- ---- ---- ---- 325.80 -17.80 343.60 1970 ---- ---- ---- ---- 323.80 -17.80 341.60 1975 ---- ---- ---- ---- 321.90 -17.70 339.60 1980 ---- ---- ---- ---- 320.00 -17.60 337.60 1985 ---- ---- ---- ---- 318.10 -17.50 335.60 1990 ---- ---- ---- ---- 316.20 -17.50 333.70 1995 ---- ---- ---- ---- 314.40 -17.40 331.80 2000 ---- ---- ---- ---- 312.60 -17.30 329.90 2005 ---- ---- ---- ---- 310.80 -17.20 328.00 2010 ---- ---- ---- ---- 309.00 -17.20 326.20 2015 ---- ---- ---- ---- 307.30 -17.10 324.40 2020 ---- ---- ---- ---- 305.60 -17.00 322.60 2025 ---- ---- ---- ---- 303.90 -16.90 320.80 2030 ---- ---- ---- ---- 302.20 -16.90 319.10 2035 ---- ---- ---- ---- 300.60 -16.80 317.40 2040 ---- ---- ---- ---- 298.90 -16.80 315.70 2045 ---- ---- ---- ---- 297.30 -16.70 314.00 2050 ---- ---- ---- ---- 295.80 -16.60 312.40 2055 ---- ---- ---- ---- 294.20 -16.50 310.70 2060 ---- ---- ---- ---- 292.70 -16.40 309.10 2065 ---- ---- ---- ---- 291.20 -16.40 307.60 2070 ---- ---- ---- ---- 289.70 -16.30 306.00 2075 ---- ---- ---- ---- 288.20 -16.30 304.50 2080 ---- ---- ---- ---- 286.80 -16.20 303.00 2085 ---- ---- ---- ---- 285.30 -16.20 301.50 2090 ---- ---- ---- ---- 283.90 -16.10 300.00 2095 ---- ---- ---- ---- 282.60 -16.00 298.60 2100 ---- ---- ---- ---- 281.20 -15.90 297.10 2105 ---- ---- ---- ---- 279.90 -15.80 295.70 2110 ---- ---- ---- ---- 278.50 -15.80 294.30 2115 ---- ---- ---- ---- 277.20 -15.80 293.00 2120 ---- ---- ---- ---- 275.90 -15.70 291.60 2125 ---- ---- ---- ---- 274.70 -15.60 290.30 2130 ---- ---- ---- ---- 273.40 -15.60 289.00 2135 ---- ---- ---- ---- 272.20 -15.50 287.70 2140 ---- ---- ---- ---- 271.00 -15.40 286.40 2145 ---- ---- ---- ---- 269.80 -15.40 285.20 2150 ---- ---- ---- ---- 268.60 -15.30 283.90 2155 ---- ---- ---- ---- 267.40 -15.30 282.70 2160 ---- ---- ---- ---- 266.30 -15.20 281.50 2165 ---- ---- ---- ---- 265.10 -15.20 280.30 2170 ---- ---- ---- ---- 264.00 -15.10 279.10 2175 ---- ---- ---- ---- 262.90 -15.10 278.00 2180 ---- ---- ---- ---- 261.80 -15.00 276.80 2185 ---- ---- ---- ---- 260.80 -14.90 275.70 2190 ---- ---- ---- ---- 259.70 -14.90 274.60 2195 ---- ---- ---- ---- 258.70 -14.80 273.50 2200 ---- ---- ---- ---- 257.60 -14.80 272.40 2205 ---- ---- ---- ---- 256.60 -14.70 271.30 2210 ---- ---- ---- ---- 255.60 -14.60 270.20 2215 ---- ---- ---- ---- 254.60 -14.60 269.20 2220 ---- ---- ---- ---- 253.60 -14.60 268.20 2225 ---- ---- ---- ---- 252.70 -14.40 267.10 2230 ---- ---- ---- ---- 251.70 -14.40 266.10 2235 ---- ---- ---- ---- 250.80 -14.30 265.10 2240 ---- ---- ---- ---- 249.80 -14.40 264.20 2245 ---- ---- ---- ---- 248.90 -14.30 263.20 2250 ---- ---- ---- ---- 248.00 -14.20 262.20 2255 ---- ---- ---- ---- 247.10 -14.20 261.30 2260 ---- ---- ---- ---- 246.20 -14.10 260.30 2265 ---- ---- ---- ---- 245.30 -14.10 259.40 2270 ---- ---- ---- ---- 244.50 -14.00 258.50 2275 ---- ---- ---- ---- 243.60 -14.00 257.60 2280 ---- ---- ---- ---- 242.70 -13.90 256.60 2285 ---- ---- ---- ---- 241.90 -13.80 255.70 2290 ---- ---- ---- ---- 241.00 -13.90 254.90 2295 ---- ---- ---- ---- 240.20 -13.80 254.00 2300 ---- ---- ---- ---- 239.40 -13.70 253.10 2305 ---- ---- ---- ---- 238.60 -13.70 252.30 2310 ---- ---- ---- ---- 237.80 -13.60 251.40 2315 ---- ---- ---- ---- 237.00 -13.60 250.60 2320 ---- ---- ---- ---- 236.20 -13.50 249.70 2325 ---- ---- ---- ---- 235.40 -13.50 248.90 2330 ---- ---- ---- ---- 234.60 -13.50 248.10 2335 ---- ---- ---- ---- 233.90 -13.40 247.30 2340 ---- ---- ---- ---- 233.10 -13.30 246.40 2345 ---- ---- ---- ---- 232.30 -13.30 245.60 2350 ---- ---- ---- ---- 231.60 -13.30 244.90 2355 ---- ---- ---- ---- 230.80 -13.30 244.10 2360 ---- ---- ---- ---- 230.10 -13.20 243.30 2365 ---- ---- ---- ---- 229.40 -13.10 242.50 2370 ---- ---- ---- ---- 228.70 -13.10 241.80 2375 ---- ---- ---- ---- 228.00 -13.00 241.00 2380 ---- ---- ---- ---- 227.30 -13.00 240.30 2385 ---- ---- ---- ---- 226.60 -12.90 239.50 2390 ---- ---- ---- ---- 225.90 -12.90 238.80 2395 ---- ---- ---- ---- 225.20 -12.90 238.10 2400 ---- ---- ---- ---- 224.50 -12.90 237.40 2405 ---- ---- ---- ---- 223.80 -12.80 236.60 2410 ---- ---- ---- ---- 223.20 -12.70 235.90 2420 ---- ---- ---- ---- 221.90 -12.70 234.60 2425 ---- ---- ---- ---- 221.20 -12.70 233.90 2430 ---- ---- ---- ---- 220.60 -12.60 233.20 2440 ---- ---- ---- ---- 219.30 -12.60 231.90 2450 ---- ---- ---- ---- 218.10 -12.50 230.60 2460 ---- ---- ---- ---- 216.90 -12.40 229.30 2470 ---- ---- ---- ---- 215.70 -12.30 228.00 2475 ---- ---- ---- ---- 215.10 -12.30 227.40 2480 ---- ---- ---- ---- 214.50 -12.30 226.80 2490 ---- ---- ---- ---- 213.40 -12.20 225.60 2500 ---- ---- ---- ---- 212.30 -12.10 224.40 2525 ---- ---- ---- ---- 209.60 -11.90 221.50 2550 ---- ---- ---- ---- 207.00 -11.80 218.80 2575 ---- ---- ---- ---- 204.60 -11.60 216.20 2600 ---- ---- ---- ---- 202.20 -11.50 213.70 2625 ---- ---- ---- ---- 200.00 -11.30 211.30 2650 ---- ---- ---- ---- 197.90 -11.20 209.10 2675 ---- ---- ---- ---- 195.90 -11.00 206.90 2700 ---- ---- ---- ---- 194.00 -10.90 204.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 706.00 -25.80 731.80 1425 ---- ---- ---- ---- 686.00 -25.50 711.50 1450 ---- ---- ---- ---- 666.30 -25.10 691.40 1475 ---- ---- ---- ---- 646.70 -24.90 671.60 1500 ---- ---- ---- ---- 627.40 -24.60 652.00 1525 ---- ---- ---- ---- 608.40 -24.20 632.60 1550 ---- ---- ---- ---- 589.70 -23.90 613.60 1575 ---- ---- ---- ---- 571.20 -23.60 594.80 1580 ---- ---- ---- ---- 567.60 -23.50 591.10 1590 ---- ---- ---- ---- 560.30 -23.40 583.70 1600 ---- ---- ---- ---- 553.10 -23.20 576.30 1610 ---- ---- ---- ---- 546.00 -23.10 569.10 1620 ---- ---- ---- ---- 538.90 -22.90 561.80 1625 ---- ---- ---- ---- 535.30 -22.90 558.20 1630 ---- ---- ---- ---- 531.80 -22.80 554.60 1640 ---- ---- ---- ---- 524.90 -22.60 547.50 1650 ---- ---- ---- ---- 517.90 -22.60 540.50 1660 ---- ---- ---- ---- 511.10 -22.40 533.50 1670 ---- ---- ---- ---- 504.30 -22.30 526.60 1675 ---- ---- ---- ---- 500.90 -22.20 523.10 1680 ---- ---- ---- ---- 497.60 -22.10 519.70 1685 ---- ---- ---- ---- 494.30 -22.00 516.30 1690 ---- ---- ---- ---- 491.00 -21.90 512.90 1695 ---- ---- ---- ---- 487.70 -21.90 509.60 1700 ---- ---- ---- ---- 484.40 -21.80 506.20 1705 ---- ---- ---- ---- 481.10 -21.80 502.90 1710 ---- ---- ---- ---- 477.90 -21.70 499.60 1715 ---- ---- ---- ---- 474.70 -21.60 496.30 1720 ---- ---- ---- ---- 471.40 -21.60 493.00 1725 ---- ---- ---- ---- 468.30 -21.40 489.70 1730 ---- ---- ---- ---- 465.10 -21.40 486.50 1735 ---- ---- ---- ---- 462.00 -21.30 483.30 1740 ---- ---- ---- ---- 458.80 -21.30 480.10 1745 ---- ---- ---- ---- 455.70 -21.20 476.90 1750 ---- ---- ---- ---- 452.60 -21.10 473.70 1755 ---- ---- ---- ---- 449.60 -21.00 470.60 1760 ---- ---- ---- ---- 446.50 -21.00 467.50 1765 ---- ---- ---- ---- 443.50 -20.90 464.40 1770 ---- ---- ---- ---- 440.50 -20.80 461.30 1775 ---- ---- ---- ---- 437.50 -20.80 458.30 1780 ---- ---- ---- ---- 434.60 -20.70 455.30 1785 ---- ---- ---- ---- 431.70 -20.50 452.20 1790 ---- ---- ---- ---- 428.70 -20.60 449.30 1795 ---- ---- ---- ---- 425.90 -20.40 446.30 1800 ---- ---- ---- ---- 423.00 -20.40 443.40 1805 ---- ---- ---- ---- 420.20 -20.20 440.40 1810 ---- ---- ---- ---- 417.30 -20.30 437.60 1815 ---- ---- ---- ---- 414.50 -20.20 434.70 1820 ---- ---- ---- ---- 411.80 -20.00 431.80 1825 ---- ---- ---- ---- 409.00 -20.00 429.00 1830 ---- ---- ---- ---- 406.30 -19.90 426.20 1835 ---- ---- ---- ---- 403.60 -19.90 423.50 1840 ---- ---- ---- ---- 401.00 -19.70 420.70 1845 ---- ---- ---- ---- 398.30 -19.70 418.00 1850 ---- ---- ---- ---- 395.70 -19.60 415.30 1855 ---- ---- ---- ---- 393.10 -19.50 412.60 1860 ---- ---- ---- ---- 390.50 -19.50 410.00 1865 ---- ---- ---- ---- 388.00 -19.40 407.40 1870 ---- ---- ---- ---- 385.50 -19.30 404.80 1875 ---- ---- ---- ---- 383.00 -19.20 402.20 1880 ---- ---- ---- ---- 380.50 -19.20 399.70 1885 ---- ---- ---- ---- 378.10 -19.10 397.20 1890 ---- ---- ---- ---- 375.70 -19.00 394.70 1895 ---- ---- ---- ---- 373.30 -19.00 392.30 1900 ---- ---- ---- ---- 371.00 -18.90 389.90 1905 ---- ---- ---- ---- 368.70 -18.80 387.50 1910 ---- ---- ---- ---- 366.40 -18.70 385.10 1915 ---- ---- ---- ---- 364.10 -18.70 382.80 1920 ---- ---- ---- ---- 361.90 -18.60 380.50 1925 ---- ---- ---- ---- 359.70 -18.50 378.20 1930 ---- ---- ---- ---- 357.50 -18.40 375.90 1935 ---- ---- ---- ---- 355.30 -18.40 373.70 1940 ---- ---- ---- ---- 353.20 -18.30 371.50 1945 ---- ---- ---- ---- 351.10 -18.20 369.30 1950 ---- ---- ---- ---- 349.00 -18.20 367.20 1955 ---- ---- ---- ---- 347.00 -18.10 365.10 1960 ---- ---- ---- ---- 345.00 -18.00 363.00 1965 ---- ---- ---- ---- 343.00 -17.90 360.90 1970 ---- ---- ---- ---- 341.00 -17.90 358.90 1975 ---- ---- ---- ---- 339.10 -17.70 356.80 1980 ---- ---- ---- ---- 337.10 -17.70 354.80 1985 ---- ---- ---- ---- 335.20 -17.70 352.90 1990 ---- ---- ---- ---- 333.40 -17.50 350.90 1995 ---- ---- ---- ---- 331.50 -17.50 349.00 2000 ---- ---- ---- ---- 329.70 -17.40 347.10 2005 ---- ---- ---- ---- 327.90 -17.40 345.30 2010 ---- ---- ---- ---- 326.20 -17.20 343.40 2015 ---- ---- ---- ---- 324.40 -17.20 341.60 2020 ---- ---- ---- ---- 322.70 -17.10 339.80 2025 ---- ---- ---- ---- 321.00 -17.10 338.10 2030 ---- ---- ---- ---- 319.30 -17.00 336.30 2035 ---- ---- ---- ---- 317.70 -16.90 334.60 2040 ---- ---- ---- ---- 316.00 -16.90 332.90 2045 ---- ---- ---- ---- 314.40 -16.80 331.20 2050 ---- ---- ---- ---- 312.80 -16.80 329.60 2055 ---- ---- ---- ---- 311.30 -16.70 328.00 2060 ---- ---- ---- ---- 309.80 -16.60 326.40 2065 ---- ---- ---- ---- 308.20 -16.60 324.80 2070 ---- ---- ---- ---- 306.70 -16.50 323.20 2075 ---- ---- ---- ---- 305.30 -16.40 321.70 2080 ---- ---- ---- ---- 303.80 -16.40 320.20 2085 ---- ---- ---- ---- 302.40 -16.30 318.70 2090 ---- ---- ---- ---- 301.00 -16.20 317.20 2095 ---- ---- ---- ---- 299.60 -16.20 315.80 2100 ---- ---- ---- ---- 298.20 -16.10 314.30 2105 ---- ---- ---- ---- 296.90 -16.00 312.90 2110 ---- ---- ---- ---- 295.50 -16.00 311.50 2115 ---- ---- ---- ---- 294.20 -15.90 310.10 2120 ---- ---- ---- ---- 292.90 -15.90 308.80 2125 ---- ---- ---- ---- 291.60 -15.90 307.50 2130 ---- ---- ---- ---- 290.40 -15.70 306.10 2135 ---- ---- ---- ---- 289.20 -15.60 304.80 2140 ---- ---- ---- ---- 287.90 -15.70 303.60 2145 ---- ---- ---- ---- 286.70 -15.60 302.30 2150 ---- ---- ---- ---- 285.50 -15.60 301.10 2155 ---- ---- ---- ---- 284.40 -15.40 299.80 2160 ---- ---- ---- ---- 283.20 -15.40 298.60 2165 ---- ---- ---- ---- 282.10 -15.30 297.40 2170 ---- ---- ---- ---- 281.00 -15.30 296.30 2175 ---- ---- ---- ---- 279.90 -15.20 295.10 2180 ---- ---- ---- ---- 278.80 -15.20 294.00 2185 ---- ---- ---- ---- 277.70 -15.10 292.80 2190 ---- ---- ---- ---- 276.70 -15.00 291.70 2195 ---- ---- ---- ---- 275.60 -15.00 290.60 2200 ---- ---- ---- ---- 274.60 -15.00 289.60 2205 ---- ---- ---- ---- 273.60 -14.90 288.50 2210 ---- ---- ---- ---- 272.60 -14.80 287.40 2215 ---- ---- ---- ---- 271.60 -14.80 286.40 2220 ---- ---- ---- ---- 270.60 -14.80 285.40 2225 ---- ---- ---- ---- 269.70 -14.70 284.40 2230 ---- ---- ---- ---- 268.70 -14.70 283.40 2235 ---- ---- ---- ---- 267.80 -14.60 282.40 2240 ---- ---- ---- ---- 266.90 -14.50 281.40 2245 ---- ---- ---- ---- 266.00 -14.50 280.50 2250 ---- ---- ---- ---- 265.10 -14.40 279.50 2255 ---- ---- ---- ---- 264.20 -14.40 278.60 2260 ---- ---- ---- ---- 263.30 -14.40 277.70 2265 ---- ---- ---- ---- 262.50 -14.30 276.80 2270 ---- ---- ---- ---- 261.60 -14.30 275.90 2275 ---- ---- ---- ---- 260.80 -14.20 275.00 2280 ---- ---- ---- ---- 259.90 -14.20 274.10 2285 ---- ---- ---- ---- 259.10 -14.20 273.30 2290 ---- ---- ---- ---- 258.30 -14.10 272.40 2295 ---- ---- ---- ---- 257.50 -14.10 271.60 2300 ---- ---- ---- ---- 256.70 -14.00 270.70 2310 ---- ---- ---- ---- 255.20 -13.90 269.10 2320 ---- ---- ---- ---- 253.70 -13.80 267.50 2325 ---- ---- ---- ---- 252.90 -13.80 266.70 2330 ---- ---- ---- ---- 252.20 -13.70 265.90 2340 ---- ---- ---- ---- 250.70 -13.70 264.40 2350 ---- ---- ---- ---- 249.30 -13.60 262.90 2360 ---- ---- ---- ---- 247.90 -13.50 261.40 2370 ---- ---- ---- ---- 246.60 -13.40 260.00 2375 ---- ---- ---- ---- 245.90 -13.40 259.30 2380 ---- ---- ---- ---- 245.30 -13.30 258.60 2390 ---- ---- ---- ---- 244.00 -13.20 257.20 2400 ---- ---- ---- ---- 242.70 -13.20 255.90 2425 ---- ---- ---- ---- 239.70 -13.00 252.70 2450 ---- ---- ---- ---- 236.90 -12.80 249.70 2475 ---- ---- ---- ---- 234.20 -12.60 246.80 2500 ---- ---- ---- ---- 231.60 -12.40 244.00 2525 ---- ---- ---- ---- 229.20 -12.30 241.50 2550 ---- ---- ---- ---- 226.80 -12.20 239.00 2575 ---- ---- ---- ---- 224.70 -12.00 236.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11076 15496 453887 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 .10 208 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 1772 1410 ---- ---- ---- ---- .10 UNCH .10 200 1420 ---- ---- ---- ---- .10 UNCH .10 304 1425 ---- ---- ---- ---- .10 UNCH .10 59 1430 ---- ---- ---- ---- .10 UNCH .10 29 1440 ---- ---- ---- ---- .10 UNCH .10 152 1445 ---- ---- ---- ---- .10 UNCH .10 70 1450 ---- ---- ---- ---- .10 UNCH .10 949 1455 ---- ---- ---- ---- .10 UNCH .10 171 1460 ---- ---- ---- ---- .10 UNCH .10 1598 1465 ---- ---- ---- ---- .10 UNCH .10 161 1470 ---- ---- ---- ---- .10 UNCH .10 197 1475 ---- ---- ---- ---- .10 UNCH .10 191 1480 ---- ---- ---- ---- .10 UNCH .10 108 1485 ---- ---- ---- ---- .10 UNCH .10 121 1490 ---- ---- ---- ---- .10 UNCH .10 113 1495 ---- ---- ---- ---- .10 UNCH .10 78 1500 ---- ---- ---- ---- .10 UNCH .10 4572 1505 ---- ---- ---- ---- .10 UNCH .10 16 1510 ---- ---- ---- ---- .10 UNCH .10 131 1515 ---- ---- ---- ---- .10 UNCH .10 193 1520 ---- ---- ---- ---- .10 UNCH .10 270 1525 ---- ---- ---- ---- .10 UNCH .10 126 1530 ---- ---- ---- ---- .10 UNCH .10 213 1535 ---- ---- ---- ---- .10 UNCH .10 96 1540 ---- ---- ---- ---- .10 UNCH .10 193 1545 ---- ---- ---- ---- .10 UNCH .10 76 1550 ---- ---- ---- ---- .10 UNCH 244 .10 2275 1555 ---- ---- ---- ---- .10 UNCH .10 107 1560 ---- ---- ---- ---- .10 UNCH .10 820 1565 ---- ---- ---- ---- .10 UNCH .10 184 1570 ---- ---- ---- ---- .10 UNCH .10 172 1575 ---- ---- ---- ---- .10 UNCH .10 712 1580 ---- ---- ---- ---- .10 UNCH .10 122 1585 ---- ---- ---- ---- .10 UNCH .10 268 1590 ---- ---- ---- ---- .10 UNCH .10 328 1595 ---- ---- ---- ---- .10 UNCH .10 136 1600 ---- ---- ---- ---- .10 UNCH 122 .10 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 .10 456 1645 ---- ---- ---- ---- .10 UNCH .10 66 1650 ---- ---- ---- ---- .10 UNCH 244 .10 2241 1655 ---- ---- ---- ---- .10 UNCH .10 230 1660 ---- ---- ---- ---- .10 UNCH .10 454 1665 ---- ---- ---- ---- .10 UNCH .10 587 1670 ---- ---- ---- ---- .10 UNCH .10 213 1675 .10 .10 .10 .10 .10 UNCH 1 .10 3 879 1680 ---- ---- ---- ---- .10 UNCH 10 .10 4 771 1685 ---- ---- ---- ---- .10 UNCH 2 .10 516 1690 ---- ---- ---- ---- .10 UNCH .10 1748 1695 ---- ---- ---- ---- .10 UNCH .10 175 1700 .10 .10 .10 .10 .10 UNCH 12 .10 57 2992 1705 ---- ---- ---- ---- .10 UNCH .10 1 206 1710 .10 .10 .10 .10 .10 UNCH 8 .10 7 441 1715 ---- ---- ---- ---- .10 UNCH .10 260 1720 .10 .10 .10 .10 .10 UNCH 2 .10 2 974 1725 ---- ---- ---- ---- .10 UNCH 7 .10 3 771 1730 .10 .10 .10 .10 .10 UNCH 1 .10 2 372 1735 ---- ---- ---- ---- .20 +.10 .10 1510 1740 .10 .20B .10 .20B .20 +.10 16 .10 2 537 1745 .10 .30 .10 .20A .30 +.20 6 .10 12 798 1750 .10 .40 .10 .30A .40 +.30 43 .10 61 2198 1755 .10 .60 .10 .30A .60 +.40 13 .20 33 507 1760 .20 .70 .20 .30 .80 +.60 21 .20 6 556 1765 .20 1.10 .20 .60A 1.10 +.80 12 .30 3 431 1770 .30 1.60 .30 .80A 1.50 +1.20 688 .30 8 1409 1775 .30 2.20B .30 1.10 2.10 +1.70 73 .40 18 961 1780 .50 3.30B .40 1.50A 2.90 +2.40 171 .50 52 461 1785 .70 4.70B .50A 2.20A 4.10 +3.40 52 .70 10 1334 1790 .60 6.60B .60 3.20A 5.70 +4.80 429 .90 105 674 1795 1.20 9.00B .90A 5.60B 7.90 +6.70 172 1.20 12 226 1800 2.00 11.90B 1.20A 7.30A 10.60 +8.90 1714 1.70 106 1917 1805 2.20 15.40B 1.70A 9.00A 13.90 +11.50 179 2.40 121 191 1810 2.60 19.40B 2.30A 18.50B 17.70 +14.30 635 3.40 25 436 1815 3.40 23.60B 3.40 17.00 21.80 +16.90 389 4.90 228 516 1820 5.50 28.10B 4.80A 19.70A 26.20 +19.50 153 6.70 57 470 1825 7.70 32.80B 6.70A 17.60A 30.80 +21.80 60 9.00 98 568 1830 11.00 37.50B 9.10A 9.40A 35.50 +23.80 18 11.70 14 133 1835 15.60 42.10B 11.80 42.10B 40.30 +25.30 13 15.00 15 20 1840 36.50 46.90B 15.50A 46.90B 45.10 +26.50 12 18.60 47 81 1845 21.20 51.90B 19.30A 51.90B 50.00 +27.50 5 22.50 2 19 1850 ---- 57.20B 23.50A 57.20B 55.00 +28.20 1 26.80 59 99 1855 29.10 61.80B 27.90A 61.80B 59.90 +28.70 4 31.20 3 32 1860 33.80 66.70B 32.50A 66.70B 64.90 +29.00 3 35.90 3 13 1865 38.50 71.70B 37.20A 37.20A 69.80 +29.20 3 40.60 3 1870 ---- 76.70B 42.00A 76.70B 74.80 +29.40 45.40 2 4 1875 ---- 82.00B 46.90A 82.00B 79.80 +29.60 50.20 2 1880 ---- 86.50B 51.90A 86.50B 84.80 +29.70 55.10 4 1885 ---- 91.50B 56.90A 91.50B 89.80 +29.80 60.00 2 1890 ---- 96.50B 61.80A 96.50B 94.80 +29.90 64.90 3 1895 ---- 101.50B 66.80A 101.50B 99.80 +30.00 69.80 2 1900 ---- 106.90B 71.60A 106.90B 104.80 +30.00 74.80 267 1905 ---- 111.50B 76.70A 111.50B 109.80 +30.00 79.80 32 1910 ---- 116.50B 81.60A 116.50B 114.80 +30.10 84.70 1 1915 ---- 121.40B 86.60A 121.40B 119.80 +30.10 89.70 1 1920 ---- 126.40B 91.70A 126.40B 124.80 +30.10 94.70 3 1925 ---- 131.90B 96.50A 131.90B 129.80 +30.10 99.70 4 1930 ---- 136.40B 101.60A 136.40B 134.80 +30.10 104.70 86 1935 ---- 141.40B 106.60A 141.40B 139.80 +30.10 109.70 1940 ---- 146.40B 111.60A 146.40B 144.80 +30.10 114.70 2 1945 ---- 151.40B 116.60A 151.40B 149.80 +30.10 119.70 1 1950 ---- 156.50B 121.50A 156.50B 154.80 +30.10 124.70 9 1955 ---- 161.50B 126.60A 161.50B 159.80 +30.10 129.70 1960 ---- 166.50B 131.60A 166.50B 164.80 +30.10 134.70 5 1965 ---- 171.50B 136.60A 171.50B 169.80 +30.10 139.70 3 1970 ---- 176.50B 141.60A 176.50B 174.70 +30.00 144.70 1975 ---- 181.50B 146.50A 181.50B 179.70 +30.10 149.60 1980 ---- 186.50B 151.60A 186.50B 184.70 +30.10 154.60 1985 ---- 191.50B 156.60A 191.50B 189.70 +30.10 159.60 1990 ---- 196.50B 161.60A 196.50B 194.70 +30.10 164.60 1995 ---- 201.50B 166.60A 201.50B 199.70 +30.10 169.60 2000 ---- 206.40B 171.60A 206.40B 204.70 +30.10 174.60 38 2005 ---- 211.50B 176.60A 211.50B 209.70 +30.10 179.60 2010 ---- 216.50B 181.60A 216.50B 214.70 +30.10 184.60 2015 ---- 221.50B 186.60A 221.50B 219.70 +30.10 189.60 2020 ---- 226.50B 191.60A 226.50B 224.70 +30.10 194.60 2025 ---- 231.50B 196.60A 231.50B 229.70 +30.10 199.60 2030 ---- 236.30B 201.60A 236.30B 234.70 +30.10 204.60 2035 ---- 241.30B 206.60A 241.20B 239.70 +30.10 209.60 2040 ---- 246.30B 211.60A 246.20B 244.70 +30.10 214.60 2045 ---- 251.50B 216.60A 251.50B 249.70 +30.10 219.60 2050 ---- 256.30B 221.60A 256.30B 254.70 +30.10 224.60 2055 ---- 261.50B 226.60A 261.50B 259.70 +30.10 229.60 2060 ---- 266.50B 231.60A 266.50B 264.70 +30.10 234.60 2065 ---- 271.50B 236.60A 271.50B 269.70 +30.10 239.60 2070 ---- 276.50B 241.60A 276.50B 274.70 +30.10 244.60 2075 ---- 281.50B 246.60A 281.50B 279.70 +30.10 249.60 2080 ---- 286.50B 251.60A 286.50B 284.70 +30.10 254.60 2085 ---- 291.50B 256.60A 291.50B 289.70 +30.10 259.60 2090 ---- 296.50B 261.60A 296.50B 294.70 +30.10 264.60 2095 ---- 301.50B 266.60A 301.50B 299.70 +30.10 269.60 2100 ---- 306.50B 271.60A 306.50B 304.70 +30.10 274.60 2105 ---- 311.50B 276.60A 311.50B 309.70 +30.10 279.60 2110 ---- 316.50B 281.60A 316.50B 314.70 +30.10 284.60 2115 ---- 321.50B 286.60A 321.50B 319.70 +30.10 289.60 2120 ---- 326.50B 291.60A 326.50B 324.70 +30.10 294.60 2125 ---- 331.30B 296.60A 331.20B 329.70 +30.10 299.60 2130 ---- 336.50B 301.60A 336.50B 334.70 +30.10 304.60 2135 ---- 341.50B 306.60A 341.50B 339.70 +30.10 309.60 2140 ---- 346.50B 311.60A 346.50B 344.70 +30.10 314.60 2145 ---- 351.50B 316.60A 351.50B 349.70 +30.10 319.60 2150 ---- 356.50B 321.60A 356.50B 354.70 +30.10 324.60 4 2155 ---- 361.50B 326.60A 361.50B 359.70 +30.10 329.60 2160 ---- 366.30B 331.60A 366.30B 364.70 +30.10 334.60 2165 ---- 371.50B 336.60A 371.50B 369.70 +30.10 339.60 2170 ---- 376.30B 341.60A 376.30B 374.70 +30.10 344.60 2175 ---- 381.30B 346.60A 381.20B 379.70 +30.10 349.60 2180 ---- 386.50B 351.60A 386.50B 384.70 +30.10 354.60 2185 ---- 391.50B 356.60A 391.50B 389.70 +30.10 359.60 2190 ---- 396.50B 361.60A 396.50B 394.70 +30.10 364.60 2195 ---- 401.50B 366.60A 401.50B 399.70 +30.10 369.60 2200 ---- 406.50B 371.60A 406.50B 404.70 +30.10 374.60 2205 ---- 411.50B 376.60A 411.50B 409.70 +30.10 379.60 2210 ---- 416.30B 381.60A 416.30B 414.70 +30.10 384.60 2215 ---- 421.50B 386.60A 421.50B 419.70 +30.10 389.60 2220 ---- 426.50B 391.60A 426.50B 424.70 +30.10 394.60 2225 ---- 431.30B 396.60A 431.20B 429.70 +30.10 399.60 2230 ---- 436.50B 401.60A 436.50B 434.70 +30.10 404.60 2235 ---- 441.50B 406.60A 441.50B 439.70 +30.10 409.60 2240 ---- 446.50B 411.60A 446.50B 444.70 +30.10 414.60 2245 ---- 451.50B 416.60A 451.50B 449.70 +30.10 419.60 2250 ---- 456.30B 421.60A 456.30B 454.70 +30.10 424.60 2255 ---- 461.50B 426.60A 461.50B 459.70 +30.10 429.60 2260 ---- 466.50B 431.60A 466.50B 464.70 +30.10 434.60 2265 ---- 471.50B 436.60A 471.50B 469.70 +30.10 439.60 2270 ---- 476.50B 441.60A 476.50B 474.70 +30.10 444.60 2275 ---- 481.50B 446.60A 481.50B 479.70 +30.10 449.60 2280 ---- 486.50B 451.60A 486.50B 484.70 +30.10 454.60 2290 ---- 496.20B 461.60A 496.20B 494.70 +30.10 464.60 2300 ---- 506.50B 471.60A 506.50B 504.70 +30.10 474.60 7 2310 ---- 516.20B 481.60A 516.20B 514.70 +30.10 484.60 1 2320 ---- 526.50B 491.60A 526.50B 524.70 +30.10 494.60 1 2325 ---- 531.50B 496.60A 531.50B 529.70 +30.10 499.60 2330 ---- 536.50B 501.60A 536.50B 534.70 +30.10 504.60 1 2340 ---- 546.50B 511.60A 546.50B 544.70 +30.10 514.60 2350 ---- 556.30B 521.60A 556.30B 554.70 +30.10 524.60 9 2360 ---- 566.50B 531.60A 566.50B 564.70 +30.10 534.60 2 2375 ---- 581.50B 546.60A 581.50B 579.70 +30.10 549.60 2400 ---- 606.50B 571.60A 606.50B 604.70 +30.10 574.60 1 2425 ---- 631.20B 596.60A 631.20B 629.70 +30.10 599.60 2450 ---- 656.50B 621.60A 656.50B 654.70 +30.10 624.60 2475 ---- 681.20B 646.60A 681.20B 679.70 +30.10 649.60 2500 ---- 706.50B 671.60A 706.50B 704.70 +30.10 674.60 2525 ---- 731.50B 696.60A 731.50B 729.70 +30.10 699.60 2550 ---- 756.30B 721.60A 756.30B 754.70 +30.10 724.60 1 2700 ---- 906.30B 871.60A 906.20B 904.70 +30.10 874.60 5 2750 ---- 956.30B 921.60A 956.30B 954.70 +30.10 924.60 6 2800 ---- 1006.30B 971.60A 1006.20B 1004.70 +30.10 974.60 4 3000 1172.90 1206.50B 1171.60A 1206.50B 1204.70 +30.10 2 1174.60 2 3100 ---- 1306.50B 1271.60A 1306.50B 1304.70 +30.10 1274.60 2 900 ---- ---- ---- ---- .10 UNCH .10 15 950 ---- ---- ---- ---- .10 UNCH .10 37 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 63 1250 ---- ---- ---- ---- .10 UNCH .10 10055 1275 ---- ---- ---- ---- .10 UNCH .10 123 1300 ---- ---- ---- ---- .10 UNCH .10 1985 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 ---- ---- ---- ---- .10 UNCH .10 242 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 1738 1410 ---- ---- ---- ---- .10 UNCH .10 118 1420 ---- ---- ---- ---- .20 +.10 .10 259 1425 ---- ---- ---- ---- .20 +.10 .10 79 1430 ---- ---- ---- ---- .20 +.10 .10 84 1440 ---- ---- ---- ---- .20 +.10 .10 165 1445 ---- ---- ---- ---- .20 +.10 .10 105 1450 ---- ---- ---- ---- .20 +.10 .10 3 927 1455 ---- ---- ---- ---- .20 +.10 .10 51 1460 ---- ---- ---- ---- .20 +.10 .10 115 1465 ---- ---- ---- ---- .20 +.10 .10 48 1470 ---- ---- ---- ---- .20 +.10 .10 75 1475 ---- ---- ---- ---- .20 +.10 .10 266 1480 ---- ---- ---- ---- .20 +.10 .10 118 1485 ---- ---- ---- ---- .20 +.10 .10 143 1490 ---- ---- ---- ---- .20 +.10 .10 60 1495 ---- ---- ---- ---- .20 +.10 .10 75 1500 .20 .20 .20 .20 .30 +.20 2 .10 1626 1505 ---- ---- ---- ---- .30 +.20 .10 77 1510 ---- .20B ---- .20B .30 +.20 .10 319 1515 ---- .20B ---- .20B .30 +.20 .10 108 1520 ---- .20B ---- .20B .30 +.20 .10 195 1525 .30 .30 .30 .30 .30 +.20 1 .10 272 1530 ---- ---- ---- ---- .30 +.10 1 .20 228 1535 .40 .40 .40 .30A .30 +.10 2 .20 66 1540 ---- ---- ---- ---- .30 +.10 .20 105 1545 ---- .30B ---- .30B .40 +.20 .20 14 1550 ---- .30B ---- .30B .40 +.20 .20 875 1555 ---- .30B ---- .30B .40 +.20 .20 47 1560 ---- ---- ---- ---- .40 +.10 .30 2 40 1565 .40 .40 .40 .40 .50 +.20 1 .30 57 1570 ---- .40B ---- .40B .50 +.20 .30 3 112 1575 ---- .40B ---- .40B .50 +.20 .30 2 165 1580 .40 .40 .40 .40 .50 +.10 2 .40 4 111 1585 ---- .50B ---- .50B .60 +.20 .40 1 24 1590 .40 .50B .40 .50B .60 +.20 1 .40 167 1595 ---- .60B ---- .60B .70 +.20 .50 48 1600 .70 .70 .60 .70 .70 +.20 11 .50 125 2079 1605 ---- .70B ---- .70B .80 +.30 .50 20 1610 ---- .80B ---- .80B .80 +.20 .60 307 1615 .80 .80 .80 .80 .90 +.30 1 .60 152 1620 .60 1.00 .60 .80 1.00 +.30 15 .70 6 390 1625 .80 1.00B .70A .70A 1.10 +.40 16 .70 6 799 1630 ---- 1.10B .70A .70A 1.20 +.40 2 .80 185 1635 1.10 1.20B .80A 1.10 1.30 +.40 1 .90 93 299 1640 1.20 1.50 1.10 1.20 1.40 +.50 8 .90 2 171 1645 ---- 1.60B .90A .90A 1.60 +.60 2 1.00 2 40 1650 1.20 1.80 1.00A 1.50A 1.70 +.60 433 1.10 139 2815 1655 ---- 1.90B 1.10A 1.10A 1.90 +.70 1.20 213 1660 2.10 2.10 1.20A 1.80A 2.10 +.80 2 1.30 3 610 1665 ---- 2.30B 1.30A 1.30A 2.30 +.90 1 1.40 111 1670 2.10 2.60B 1.40A 2.60B 2.50 +1.00 1 1.50 2 2128 1675 1.60 2.90B 1.50 2.90B 2.80 +1.10 94 1.70 16 3780 1680 2.30 3.20B 1.70A 3.20B 3.10 +1.30 15 1.80 1 550 1685 1.80 3.60B 1.80 3.60B 3.50 +1.50 7 2.00 8 310 1690 3.10 4.00B 2.00A 3.20B 3.80 +1.60 10 2.20 7 557 1695 ---- 4.40B 2.20A 2.20A 4.30 +1.90 2 2.40 26 96 1700 2.40 4.90 2.40 4.00A 4.70 +2.10 797 2.60 26 2362 1705 4.00 5.50 2.70A 4.40A 5.30 +2.40 9 2.90 1 152 1710 2.90 6.10B 2.90 4.90A 5.90 +2.70 9 3.20 25 226 1715 4.80 6.70B 3.20A 5.20A 6.50 +3.00 18 3.50 1 183 1720 4.40 7.50B 3.60A 6.00A 7.20 +3.30 9 3.90 100 458 1725 4.30 8.30 3.90A 6.90B 8.00 +3.70 488 4.30 9 1796 1730 4.20 9.20B 4.20 9.20B 8.90 +4.10 47 4.80 5 684 1735 5.30 10.20B 4.80A 10.20B 9.90 +4.60 25 5.30 16 838 1740 5.50 11.30B 5.30A 11.30B 11.00 +5.10 325 5.90 3 1056 1745 7.40 12.60B 5.90A 10.10A 12.10 +5.60 209 6.50 4 375 1750 6.60 13.90B 6.60 11.20A 13.40 +6.20 286 7.20 234 2928 1755 10.70 15.30B 7.30A 12.40A 14.80 +6.80 124 8.00 5 401 1760 10.20 16.90B 8.10A 13.80A 16.30 +7.40 102 8.90 13 401 1765 16.40 18.60B 9.00A 18.60B 18.00 +8.10 10 9.90 11 324 1770 10.70 20.40B 10.00A 19.80B 19.80 +8.80 169 11.00 11 723 1775 18.20 22.40B 11.10A 22.40B 21.70 +9.50 60 12.20 11 1080 1780 20.00 24.50B 12.30A 19.30A 23.70 +10.30 5 13.40 40 481 1785 14.10 26.70B 13.60A 22.20A 25.90 +11.00 72 14.90 3 404 1790 15.40 29.10 15.10A 24.30A 28.20 +11.80 165 16.40 260 1450 1795 30.50 31.70B 16.70A 27.90B 30.70 +12.60 25 18.10 7 120 1800 20.60 34.40 18.30A 30.00A 33.30 +13.40 125 19.90 86 2354 1805 32.90 37.10B 20.20A 37.10B 36.10 +14.30 30 21.80 3 82 1810 23.10 40.00B 22.20A 40.00B 38.90 +15.00 8 23.90 5 162 1815 30.00 43.10B 24.30A 43.10B 42.00 +15.90 5 26.10 12 254 1820 27.30 46.30B 26.60A 46.30B 45.10 +16.60 45 28.50 18 109 1825 39.50 49.70B 29.00A 44.70A 48.40 +17.40 14 31.00 112 1044 1830 31.80 53.20B 31.50A 46.50A 51.80 +18.20 50 33.60 20 145 1835 50.00 56.70B 34.20A 56.70B 55.30 +18.90 1 36.40 49 1840 ---- 60.40B 37.10A 60.40B 59.00 +19.70 6 39.30 15 45 1845 ---- 64.20B 40.00A 64.20B 62.70 +20.30 42.40 9 1850 ---- 68.10B 43.10A 68.10B 66.50 +21.00 45.50 19 218 1855 ---- 72.10B 46.30A 72.10B 70.50 +21.70 48.80 1 1860 ---- 76.10B 49.70A 76.10B 74.50 +22.30 52.20 25 1865 ---- 80.30B 53.10A 80.30B 78.60 +22.80 55.80 15 1870 ---- 84.50B 56.70A 84.50B 82.80 +23.40 59.40 9 1875 78.70 88.80B 60.40A 88.80B 87.00 +23.90 2 63.10 79 1880 ---- 93.20B 64.20A 93.20B 91.40 +24.40 67.00 55 1885 ---- 97.60B 68.10A 97.60B 95.70 +24.80 70.90 2 1890 ---- 102.10B 72.10A 102.10B 100.20 +25.30 74.90 13 1895 ---- 106.60B 76.10A 106.60B 104.70 +25.70 79.00 4 1900 ---- 111.20B 80.30A 111.20B 109.20 +26.00 83.20 1 462 1905 101.90 115.80B 84.50A 100.00A 113.80 +26.40 1 87.40 229 1910 110.60 120.20B 88.80A 120.20B 118.40 +26.60 1 91.80 257 1915 ---- 124.80B 93.20A 124.80B 123.00 +26.90 96.10 3 1920 ---- 129.40B 97.60A 129.40B 127.70 +27.10 100.60 1 6 1925 ---- 134.60B 102.00A 134.60B 132.40 +27.40 105.00 63 1930 ---- 139.00B 106.60A 139.00B 137.20 +27.60 109.60 4 1935 ---- 143.80B 111.10A 143.80B 141.90 +27.80 114.10 10 1940 ---- 148.50B 115.70A 148.50B 146.70 +28.00 118.70 2 1945 121.60 153.40B 120.40A 120.40A 151.50 +28.10 1 123.40 8 1950 126.50 158.50B 125.00A 125.00A 156.40 +28.40 2 128.00 59 1955 ---- 163.00B 129.80A 163.00B 161.20 +28.50 132.70 3 1960 ---- 167.80B 134.60A 167.80B 166.10 +28.70 137.40 4 1965 ---- 172.80B 139.30A 172.80B 171.00 +28.80 142.20 4 1970 ---- 177.70B 144.10A 177.70B 175.80 +28.90 146.90 4 1975 ---- 183.00B 148.80A 183.00B 180.70 +29.00 151.70 38 1980 ---- 187.50B 153.60A 187.50B 185.60 +29.10 156.50 1 1985 ---- 192.40B 158.40A 192.40B 190.50 +29.10 161.40 101 1990 ---- 197.30B 163.30A 197.30B 195.40 +29.20 166.20 1995 ---- 202.10B 168.20A 202.10B 200.40 +29.30 171.10 1 2000 ---- 207.50B 173.00A 207.50B 205.30 +29.40 175.90 271 2005 ---- 212.00B 177.80A 212.00B 210.20 +29.40 180.80 2 2010 ---- 216.90B 182.80A 216.90B 215.10 +29.40 185.70 1 2015 ---- 221.90B 187.70A 221.90B 220.10 +29.50 190.60 2020 ---- 226.90B 192.60A 226.90B 225.00 +29.50 195.50 2025 ---- 232.30B 197.50A 232.30B 230.00 +29.60 200.40 102 2030 ---- 236.80B 202.40A 236.80B 234.90 +29.60 205.30 2035 ---- 241.70B 207.30A 241.70B 239.90 +29.60 210.30 2040 ---- 246.70B 212.30A 246.70B 244.90 +29.70 215.20 2045 ---- 251.70B 217.20A 251.70B 249.90 +29.80 220.10 2050 ---- 257.10B 222.00A 257.10B 254.80 +29.70 225.10 152 2055 ---- 261.50B 227.10A 261.50B 259.80 +29.80 230.00 2060 ---- 266.60B 232.00A 266.60B 264.80 +29.80 235.00 2065 ---- 271.60B 237.00A 271.60B 269.80 +29.90 239.90 2070 ---- 276.50B 241.90A 276.50B 274.80 +29.90 244.90 1 2075 ---- 282.10B 246.90A 282.10B 279.80 +29.90 249.90 2080 ---- 286.40B 251.80A 286.40B 284.80 +30.00 254.80 2 2085 ---- 291.40B 256.80A 291.40B 289.80 +30.00 259.80 2090 ---- 296.40B 261.80A 296.40B 294.70 +29.90 264.80 2095 ---- 301.40B 266.70A 301.40B 299.70 +29.90 269.80 2100 ---- 307.00B 271.70A 307.00B 304.70 +30.00 274.70 5 2105 ---- 311.40B 276.70A 311.30B 309.70 +30.00 279.70 2110 ---- 316.10B 281.60A 316.10B 314.70 +30.00 284.70 2115 ---- 321.10B 286.80A 321.10B 319.70 +30.00 289.70 2120 ---- 326.10B 291.70A 326.10B 324.70 +30.00 294.70 2125 ---- 331.90B 296.70A 331.90B 329.70 +30.00 299.70 2130 ---- 336.00B 301.70A 336.00B 334.70 +30.10 304.60 2135 ---- 341.30B 306.70A 341.30B 339.70 +30.10 309.60 2140 ---- 346.30B 311.60A 346.30B 344.70 +30.10 314.60 2145 ---- 351.30B 316.70A 351.30B 349.70 +30.10 319.60 2150 ---- 356.00B 321.60A 356.00B 354.70 +30.10 324.60 2155 ---- 361.30B 326.70A 361.30B 359.70 +30.10 329.60 2160 ---- 365.90B 331.70A 365.90B 364.70 +30.10 334.60 2165 ---- 371.00B 336.70A 371.00B 369.70 +30.10 339.60 2170 ---- 376.00B 341.70A 375.80B 374.70 +30.10 344.60 2175 ---- 381.20B 346.60A 381.20B 379.70 +30.10 349.60 2180 ---- 386.30B 351.70A 386.20B 384.70 +30.10 354.60 2185 ---- 391.30B 356.70A 391.20B 389.70 +30.10 359.60 2190 ---- 396.30B 361.70A 396.20B 394.70 +30.10 364.60 2195 ---- 401.40B 366.70A 401.40B 399.70 +30.10 369.60 2200 ---- 406.10B 371.60A 406.10B 404.70 +30.10 374.60 2205 ---- 411.40B 376.70A 411.40B 409.70 +30.10 379.60 2210 ---- 416.30B 381.70A 416.20B 414.70 +30.10 384.60 2215 ---- 421.40B 386.70A 421.40B 419.70 +30.10 389.60 2220 ---- 426.30B 391.70A 426.20B 424.70 +30.10 394.60 2225 ---- 431.30B 396.70A 431.20B 429.70 +30.10 399.60 2230 ---- 436.10B 401.70A 436.10B 434.70 +30.10 404.60 2235 ---- 441.20B 406.70A 441.20B 439.70 +30.10 409.60 2240 ---- 446.10B 411.60A 446.10B 444.70 +30.10 414.60 2245 ---- 451.10B 416.60A 451.10B 449.70 +30.10 419.60 2250 ---- 456.30B 421.60A 456.30B 454.70 +30.10 424.60 2255 ---- 461.10B 426.60A 461.10B 459.70 +30.10 429.60 2260 ---- 466.10B 431.50A 466.10B 464.70 +30.10 434.60 2265 ---- 471.10B 436.60A 471.10B 469.70 +30.10 439.60 2270 ---- 476.10B 441.60A 476.10B 474.70 +30.10 444.60 2275 ---- 481.00B 446.60A 481.00B 479.70 +30.10 449.60 2280 ---- 486.10B 451.60A 486.10B 484.70 +30.10 454.60 2290 ---- 496.10B 461.60A 496.10B 494.70 +30.10 464.60 2300 ---- 506.30B 471.60A 506.30B 504.70 +30.10 474.60 2310 ---- 516.10B 481.60A 516.10B 514.70 +30.10 484.60 2320 ---- 526.10B 491.60A 526.10B 524.70 +30.10 494.60 2325 ---- 531.00B 496.60A 530.90B 529.70 +30.10 499.60 2330 ---- 536.30B 501.60A 536.30B 534.70 +30.10 504.60 2340 ---- 546.30B 511.60A 546.30B 544.70 +30.10 514.60 2350 ---- 556.30B 521.60A 556.30B 554.70 +30.10 524.60 2360 ---- 566.00B 531.60A 565.80B 564.70 +30.10 534.60 2375 ---- 580.80B 546.60A 580.80B 579.70 +30.10 549.60 2400 ---- 605.80B 571.60A 605.80B 604.70 +30.10 574.60 2425 ---- 630.90B 596.50A 630.90B 629.70 +30.10 599.60 2450 ---- 655.90B 621.70A 655.80B 654.70 +30.10 624.60 2475 ---- 681.00B 646.60A 680.90B 679.70 +30.10 649.60 2500 ---- 706.00B 671.60A 705.90B 704.70 +30.10 674.60 5 2525 ---- 731.00B 696.50A 730.90B 729.70 +30.10 699.60 2550 ---- 756.00B 721.50A 755.90B 754.70 +30.10 724.60 2650 ---- 855.90B 821.70A 855.90B 854.70 +30.10 824.60 3000 ---- 1206.00B 1171.40A 1205.90B 1204.70 +30.10 1174.60 3200 ---- 1405.60B 1371.40A 1405.40B 1404.70 +30.10 1374.60 3500 ---- 1705.40B 1671.50A 1705.40B 1704.70 +30.10 1674.60 4000 ---- 2205.10B 2171.60A 2205.10B 2204.70 +30.10 2174.60 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 192 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 20 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 227 1200 ---- ---- ---- ---- .10 UNCH .10 7693 1225 ---- ---- ---- ---- .10 UNCH .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 20 544 1275 ---- ---- ---- ---- .10 UNCH .10 40 90 1300 ---- ---- ---- ---- .10 UNCH .10 1905 1325 .10 .10 .10 .10 .20 +.10 1 .10 351 1350 ---- ---- ---- ---- .20 +.10 .10 52 1360 ---- ---- ---- ---- .20 +.10 .10 1 1370 ---- ---- ---- ---- .20 UNCH .20 1 1375 ---- ---- ---- ---- .20 UNCH .20 46 1380 ---- ---- ---- ---- .30 +.10 .20 110 1390 ---- ---- ---- ---- .30 +.10 .20 51 1400 ---- ---- ---- ---- .30 +.10 .20 1159 1410 ---- ---- ---- ---- .30 +.10 .20 132 1420 ---- ---- ---- ---- .40 +.20 .20 40 1425 ---- .30B ---- ---- .40 +.20 .20 81 1430 ---- ---- ---- ---- .40 +.10 .30 50 1440 ---- ---- ---- ---- .40 +.10 .30 158 1450 ---- ---- ---- ---- .50 +.20 .30 321 1460 ---- .40B ---- .40B .50 +.20 .30 462 1465 ---- ---- ---- ---- .50 +.10 .40 1470 ---- .50B ---- .50B .60 +.20 .40 3 132 1475 ---- .50B ---- .50B .60 +.20 .40 13 1480 ---- .50B ---- .50B .60 +.20 .40 77 1485 ---- .50B ---- .50B .60 +.20 .40 19 1490 ---- .60B ---- .60B .70 +.30 .40 18 1495 ---- .60B ---- .60B .70 +.20 .50 1500 .60 .60 .60 .60 .80 +.30 1 .50 1 1276 1505 ---- .70B ---- .70B .80 +.30 .50 17 1510 ---- .70B ---- .70B .80 +.20 .60 115 1515 ---- .80B ---- .80B .90 +.30 .60 208 1520 ---- .80B ---- .80B 1.00 +.40 .60 30 1525 .80 .90B .80 .90B 1.00 +.30 1 .70 76 1530 ---- 1.00B ---- 1.00B 1.10 +.40 .70 1 20 1535 ---- 1.00B ---- 1.00B 1.10 +.40 .70 64 1540 ---- 1.10B ---- 1.10B 1.20 +.40 .80 2 39 1545 ---- 1.20B ---- 1.20B 1.30 +.50 .80 10 1550 ---- 1.20B ---- 1.20B 1.40 +.50 8 .90 1 243 1555 ---- 1.30B ---- 1.30B 1.40 +.40 1.00 38 1560 1.00 1.40B 1.00 1.40B 1.50 +.50 1 1.00 66 1565 ---- 1.50B ---- 1.50B 1.60 +.50 1.10 52 1570 ---- 1.60B ---- 1.60B 1.70 +.50 6 1.20 28 1575 ---- 1.70B ---- 1.70B 1.80 +.60 18 1.20 485 1580 ---- 1.90B ---- 1.90B 2.00 +.70 1.30 117 1585 ---- 2.00B ---- 2.00B 2.10 +.70 1.40 3 14 1590 2.00 2.10B 2.00 2.10B 2.20 +.70 19 1.50 1 58 1595 ---- 2.30B ---- 2.30B 2.40 +.80 1.60 47 1600 2.60 2.60 2.60 2.30A 2.50 +.80 65 1.70 11 6085 1605 ---- 2.60B ---- 2.60B 2.70 +.90 1.80 1 10 1610 2.50 2.80B 1.90A 2.50 2.90 +.90 1 2.00 67 1615 ---- 3.00B 2.00A 2.00A 3.10 +1.00 2.10 1 36 1620 ---- 3.20B ---- 3.20B 3.30 +1.10 13 2.20 1 47 1625 ---- 3.40B 2.30A 2.30A 3.50 +1.10 2.40 155 1630 ---- 3.70B 2.40A 2.40A 3.80 +1.20 19 2.60 499 1635 3.50 3.90B 2.60A 3.90B 4.00 +1.30 6 2.70 377 1640 4.10 4.20B 2.70A 4.20B 4.30 +1.40 11 2.90 6 219 1645 2.90 4.50B 2.90 4.50B 4.60 +1.50 41 3.10 5 66 1650 3.50 4.90B 3.10A 4.30 4.90 +1.60 202 3.30 6 2463 1655 ---- 5.20B 3.30A 3.30A 5.20 +1.70 3.50 6 47 1660 ---- 5.60B 3.60A 3.60A 5.60 +1.90 3.70 2 43 1665 5.00 6.00B 3.80A 5.30B 6.00 +2.10 8 3.90 62 1670 4.00 6.50B 4.00 5.70A 6.40 +2.20 5 4.20 10 114 1675 5.70 7.00B 4.30A 6.10A 6.90 +2.40 17 4.50 128 288 1680 6.10 7.50B 4.60A 7.50B 7.40 +2.60 1 4.80 96 343 1685 7.80 8.00B 4.90A 8.00B 8.00 +2.80 2 5.20 64 1690 ---- 8.60B 5.30A 8.60B 8.60 +3.10 5.50 1 488 1695 7.80 9.30B 5.70A 9.30B 9.20 +3.20 12 6.00 76 1700 6.20 10.20 6.10A 8.70A 9.90 +3.50 170 6.40 15 1065 1705 ---- 10.80B 6.50A 10.80B 10.60 +3.70 6.90 33 1710 ---- 11.60B 7.00A 11.60B 11.40 +4.00 1 7.40 1 76 1715 9.80 12.50B 7.50A 12.50B 12.30 +4.30 1 8.00 34 1720 10.60 13.40B 8.00A 13.40B 13.20 +4.60 4 8.60 2 51 1725 10.10 14.40B 8.60A 14.40B 14.20 +5.00 3 9.20 9 4735 1730 14.60 15.50B 9.30A 15.50B 15.20 +5.30 2 9.90 7 19 1735 10.80 16.60B 10.00A 14.50A 16.40 +5.80 15 10.60 1 16 1740 14.80 17.90B 10.70A 17.70B 17.60 +6.20 89 11.40 256 1745 16.60 19.20B 11.50A 16.20A 18.80 +6.60 10 12.20 1 394 1750 13.50 20.60B 12.40A 18.40B 20.20 +7.00 388 13.20 17 907 1755 ---- 22.10B 13.30A 22.10B 21.60 +7.50 14.10 20 55 1760 14.80 23.60B 14.30A 20.60A 23.10 +7.90 14 15.20 11 192 1765 18.10 25.30B 15.40A 25.30B 24.80 +8.50 10 16.30 6 37 1770 17.90 27.10B 16.50A 23.00A 26.50 +9.00 20 17.50 255 436 1775 18.10 28.90B 17.80A 28.90B 28.30 +9.50 367 18.80 5 1124 1780 21.90 30.90B 19.10A 27.10A 30.20 +10.00 10 20.20 3 62 1785 28.50 33.00B 20.50A 33.00B 32.20 +10.60 10 21.60 116 1790 33.40 35.20B 22.00A 30.90A 34.30 +11.10 1 23.20 2 22 1795 29.60 37.40B 23.50A 33.00A 36.50 +11.70 19 24.80 2 55 1800 28.30 39.80B 25.20A 36.00A 38.80 +12.20 80 26.60 9 1308 1805 30.80 42.20B 27.00A 42.20B 41.20 +12.80 5 28.40 4 1810 ---- 44.80B 28.90A 44.80B 43.70 +13.30 2 30.40 262 1815 45.00 47.50B 30.80A 42.30A 46.30 +13.90 5 32.40 23 1820 ---- 50.30B 32.90A 50.30B 49.10 +14.50 34.60 2 170 1825 ---- 53.10B 35.10A 53.10B 51.90 +15.00 1 36.90 3 29 1830 55.30 56.10B 37.40A 50.40A 54.80 +15.60 2 39.20 1 101 1835 52.50 59.20B 39.80A 53.40A 57.80 +16.10 21 41.70 9 88 1840 ---- 62.30B 42.30A 62.30B 61.00 +16.80 41 44.20 20 249 1845 ---- 65.60B 44.90A 65.60B 64.20 +17.30 46.90 26 45 1850 49.10 68.90B 47.60A 47.60A 67.50 +17.90 9 49.60 1 308 1855 ---- 72.40B 50.40A 72.40B 70.90 +18.40 52.50 6 7 1860 ---- 75.90B 53.30A 75.90B 74.30 +18.80 55.50 4 1865 ---- 79.40B 56.30A 79.40B 77.90 +19.40 58.50 1 5 1870 ---- 83.10B 59.30A 83.10B 81.50 +19.80 61.70 8 26 1875 ---- 86.80B 62.50A 86.80B 85.20 +20.30 64.90 11 1880 ---- 90.60B 65.80A 90.60B 88.90 +20.70 68.20 9 1885 ---- 94.50B 69.20A 94.50B 92.80 +21.20 71.60 3 1890 ---- 98.50B 72.60A 98.50B 96.70 +21.60 75.10 1 1895 ---- 102.50B 76.10A 102.50B 100.60 +21.90 4 78.70 1 1900 ---- 106.50B 79.70A 106.50B 104.70 +22.40 1 82.30 16 451 1905 ---- 110.60B 83.40A 110.60B 108.70 +22.70 86.00 2 1910 ---- 114.80B 87.10A 114.80B 112.90 +23.10 89.80 2 1915 ---- 119.00B 91.00A 119.00B 117.10 +23.50 93.60 8 1920 ---- 123.30B 94.80A 123.30B 121.30 +23.80 97.50 9 1925 ---- 127.60B 98.80A 127.60B 125.60 +24.10 101.50 21 1930 ---- 131.90B 102.80A 131.90B 129.90 +24.40 105.50 5 1935 115.20 136.30B 106.90A 136.30B 134.20 +24.60 1 109.60 7 1940 ---- 140.70B 111.00A 140.70B 138.60 +24.90 113.70 76 1945 ---- 145.10B 115.10A 145.10B 143.10 +25.20 117.90 3 1950 ---- 149.60B 119.30A 149.60B 147.50 +25.40 122.10 5 1955 ---- 154.10B 123.60A 154.10B 152.00 +25.70 126.30 7 1960 149.00 158.70B 127.90A 158.70B 156.60 +26.00 1 130.60 12 1965 ---- 163.20B 132.20A 163.20B 161.10 +26.10 135.00 9 1970 ---- 167.80B 136.60A 167.80B 165.70 +26.30 139.40 9 1975 ---- 172.50B 141.00A 172.50B 170.30 +26.50 143.80 4 1980 ---- 177.10B 145.40A 177.10B 174.90 +26.70 148.20 3 1985 ---- 181.80B 149.90A 181.80B 179.60 +26.90 152.70 2 16 1990 ---- 186.00B 154.40A 186.00B 184.20 +27.00 157.20 8 1995 180.40 190.60B 158.90A 190.60B 188.90 +27.20 2 161.70 11 2000 ---- 195.90B 163.50A 195.90B 193.60 +27.40 166.20 1 10 2005 ---- 200.20B 168.10A 200.20B 198.30 +27.50 170.80 1 18 2010 ---- 204.80B 172.70A 204.80B 203.00 +27.60 175.40 1 14 2015 182.00 209.60B 177.30A 209.60B 207.80 +27.80 1 180.00 1 12 2020 ---- 214.30B 182.00A 214.30B 212.50 +27.80 184.70 9 2025 209.30 219.70B 186.60A 213.60B 217.30 +28.00 3 189.30 16 2030 ---- 224.00B 191.30A 224.00B 222.10 +28.10 194.00 6 2035 ---- 228.80B 196.00A 228.80B 226.90 +28.10 198.80 3 2040 ---- 233.60B 200.70A 233.60B 231.70 +28.20 203.50 5 2045 ---- 238.30B 205.50A 238.30B 236.50 +28.30 208.20 1 2050 215.00 243.80B 210.20A 243.80B 241.40 +28.40 10 213.00 12 39 2055 ---- 248.00B 215.00A 248.00B 246.20 +28.50 217.70 7 2060 ---- 253.00B 219.70A 253.00B 251.10 +28.60 222.50 2065 ---- 257.80B 224.50A 257.80B 256.00 +28.70 227.30 2070 ---- 262.60B 229.40A 262.60B 260.80 +28.70 232.10 2075 ---- 268.10B 234.20A 268.10B 265.70 +28.80 236.90 2 2080 ---- 272.50B 239.00A 272.50B 270.60 +28.90 241.70 2085 ---- 277.40B 243.80A 277.40B 275.50 +29.00 246.50 2090 ---- 282.30B 248.70A 282.30B 280.40 +29.00 251.40 2095 ---- 287.10B 253.40A 287.10B 285.30 +29.10 256.20 1 2100 ---- 292.60B 258.30A 292.60B 290.20 +29.10 261.10 3 2105 ---- 297.00B 263.20A 297.00B 295.10 +29.20 265.90 2110 ---- 301.80B 268.10A 301.80B 300.00 +29.20 270.80 2115 ---- 306.80B 273.00A 306.80B 305.00 +29.30 275.70 2120 ---- 311.80B 277.80A 311.80B 309.90 +29.30 280.60 2125 ---- 317.30B 282.70A 317.30B 314.80 +29.30 285.50 5 2130 ---- 321.60B 287.60A 321.60B 319.80 +29.40 290.40 2135 ---- 326.50B 292.50A 326.50B 324.70 +29.40 295.30 2140 ---- 331.40B 297.40A 331.40B 329.70 +29.50 300.20 2145 ---- 336.50B 302.50A 336.50B 334.60 +29.50 305.10 2150 ---- 342.00B 307.20A 342.00B 339.60 +29.60 310.00 10 2155 ---- 346.30B 312.20A 346.30B 344.50 +29.50 315.00 2160 ---- 351.20B 317.10A 351.20B 349.50 +29.60 319.90 2165 ---- 356.20B 322.00A 356.20B 354.40 +29.60 324.80 2170 ---- 361.10B 326.90A 361.10B 359.40 +29.60 329.80 2175 337.60 366.80B 331.90A 336.80A 364.40 +29.70 1 334.70 7 2180 ---- 371.00B 336.80A 371.00B 369.30 +29.70 339.60 2185 ---- 376.00B 341.70A 375.90B 374.30 +29.70 344.60 2190 ---- 380.90B 346.70A 380.90B 379.30 +29.80 349.50 2195 ---- 385.90B 351.90A 385.90B 384.30 +29.80 354.50 2200 ---- 391.60B 356.70A 391.60B 389.30 +29.90 359.40 47 2205 ---- 395.80B 361.70A 395.80B 394.20 +29.80 364.40 2210 ---- 400.80B 366.60A 400.80B 399.20 +29.80 369.40 2215 ---- 405.90B 371.80A 405.80B 404.20 +29.90 374.30 2220 ---- 410.90B 376.50A 410.80B 409.20 +29.90 379.30 2225 ---- 416.60B 381.50A 416.60B 414.20 +29.90 384.30 2230 ---- 420.90B 386.40A 420.70B 419.20 +30.00 389.20 2235 ---- 425.90B 391.50A 425.70B 424.20 +30.00 394.20 2240 ---- 430.90B 396.60A 430.70B 429.20 +30.00 399.20 2245 ---- 435.70B 401.30A 435.70B 434.20 +30.00 404.20 2250 ---- 440.90B 406.30A 440.90B 439.20 +30.00 409.20 2255 ---- 445.90B 411.30A 445.40B 444.20 +30.10 414.10 2260 ---- 450.60B 416.40A 450.60B 449.20 +30.10 419.10 2265 ---- 455.90B 421.50A 455.60B 454.20 +30.10 424.10 2270 ---- 460.90B 426.40A 460.60B 459.20 +30.10 429.10 2275 ---- 465.60B 431.20A 465.60B 464.20 +30.10 434.10 2280 ---- 470.90B 436.30A 470.60B 469.20 +30.10 439.10 2290 ---- 480.90B 446.30A 480.90B 479.20 +30.10 449.10 2300 ---- 490.90B 456.20A 490.70B 489.20 +30.10 459.10 2305 ---- 495.90B 461.30A 495.60B 494.20 +30.10 464.10 2310 ---- 500.90B 466.30A 500.60B 499.20 +30.10 469.10 2320 ---- 510.80B 476.30A 510.80B 509.20 +30.10 479.10 2325 ---- 515.60B 481.30A 515.60B 514.20 +30.10 484.10 2330 ---- 520.60B 486.30A 520.60B 519.20 +30.10 489.10 2340 ---- 530.60B 496.30A 530.60B 529.20 +30.10 499.10 2350 ---- 540.60B 506.30A 540.60B 539.20 +30.10 509.10 2360 ---- 550.50B 516.30A 550.50B 549.20 +30.10 519.10 2370 ---- 560.60B 526.50A 560.60B 559.20 +30.10 529.10 2375 ---- 565.50B 531.30A 565.40B 564.20 +30.10 534.10 2400 ---- 590.60B 556.50A 590.60B 589.20 +30.10 559.10 2425 ---- 615.60B 581.40A 615.50B 614.20 +30.10 584.10 2450 ---- 640.60B 606.30A 640.50B 639.20 +30.10 609.10 2475 ---- 665.60B 631.30A 665.50B 664.20 +30.10 634.10 2500 ---- 690.60B 656.30A 690.50B 689.20 +30.10 659.10 2525 ---- 715.60B 681.30A 715.60B 714.20 +30.10 684.10 2550 ---- 740.60B 706.30A 740.50B 739.20 +30.10 709.10 2600 ---- 790.80B 756.30A 790.30B 789.20 +30.10 759.10 2650 ---- 840.70B 806.40A 840.40B 839.20 +30.10 809.10 2700 ---- 890.60B 856.40A 890.60B 889.20 +30.10 859.10 2750 ---- 940.60B 906.60A 940.60B 939.20 +30.10 909.10 2800 ---- 990.60B 956.50A 990.60B 989.20 +30.10 959.10 2850 ---- 1040.50B 1006.60A 1040.40B 1039.20 +30.10 1009.10 2900 ---- 1090.30B 1056.70A 1090.30B 1089.20 +30.10 1059.10 2950 ---- 1140.30B 1106.70A 1140.30B 1139.20 +30.10 1109.10 3000 ---- 1190.50B 1156.70A 1190.50B 1189.20 +30.10 1159.10 3600 ---- 1790.40B 1756.90A 1790.40B 1789.20 +30.10 1759.10 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 60 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2083 1225 ---- ---- ---- ---- .10 UNCH .10 1 1250 ---- ---- ---- ---- .20 UNCH .20 230 1275 ---- ---- ---- ---- .20 UNCH .20 40 1300 .30 .30 .30 .30 .30 +.10 5 .20 505 1325 ---- ---- ---- ---- .40 +.10 .30 70 1350 ---- ---- ---- ---- .50 +.10 .40 266 1360 ---- ---- ---- ---- .50 +.10 .40 239 1370 ---- ---- ---- ---- .60 +.10 .50 1 1375 ---- ---- ---- ---- .60 +.10 .50 112 1380 ---- ---- ---- ---- .70 +.20 .50 14 1390 ---- .60B ---- .60B .70 +.20 .50 2 1400 ---- ---- ---- ---- .80 +.20 .60 271 1410 ---- ---- ---- ---- .90 +.20 .70 12 1420 ---- .80B ---- .80B 1.00 +.30 .70 5 1425 ---- ---- ---- ---- 1.00 +.20 .80 264 1430 ---- .90B ---- .90B 1.00 +.20 .80 19 1440 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1 1450 ---- 1.10B ---- 1.10B 1.20 +.30 .90 85 1460 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 1 1465 ---- 1.30B ---- 1.30B 1.40 +.30 1.10 15 1470 ---- 1.30B ---- 1.30B 1.50 +.40 1.10 44 1475 1.20 1.40B 1.20 1.40B 1.50 +.30 30 1.20 502 1480 ---- 1.50B ---- 1.50B 1.60 +.40 1.20 116 1485 ---- 1.60B ---- 1.60B 1.70 +.40 1.30 3 1490 ---- 1.60B ---- 1.60B 1.70 +.30 1.40 90 87 1495 ---- 1.70B ---- 1.70B 1.80 +.40 1.40 1500 1.60 1.80B 1.60 1.80B 1.90 +.40 51 1.50 31 1850 1505 ---- 1.90B ---- 1.90B 2.00 +.40 1.60 1 1510 ---- 2.00B ---- 2.00B 2.10 +.50 1.60 11 1515 ---- 2.10B ---- 2.10B 2.20 +.50 1.70 140 1520 ---- 2.30B ---- 2.30B 2.30 +.50 1.80 7 1525 ---- 2.40B ---- 2.40B 2.40 +.50 1.90 49 1530 ---- 2.50B ---- 2.50B 2.60 +.60 2.00 1535 ---- 2.60B ---- 2.60B 2.70 +.60 2.10 51 1540 ---- 2.80B ---- 2.80B 2.90 +.70 2.20 37 1545 ---- 3.00B ---- 3.00B 3.00 +.70 2.30 1 1550 ---- 3.10B ---- 3.10B 3.20 +.80 1 2.40 2 1129 1555 ---- 3.30B 2.50A 2.50A 3.40 +.80 6 2.60 2 3 1560 ---- 3.40B 2.60A 2.60A 3.60 +.90 2.70 5 1565 ---- 3.60B ---- 3.60B 3.80 +1.00 2.80 7 1570 ---- 3.90B 2.90A 2.90A 4.00 +1.00 3.00 22 1575 ---- 4.10B 3.00A 3.00A 4.20 +1.10 1 3.10 413 1580 ---- 4.30B 3.20A 3.20A 4.40 +1.10 23 3.30 4 1585 ---- 4.60B 3.40A 3.40A 4.60 +1.10 3.50 1 29 1590 ---- 4.80B 3.50A 3.50A 4.90 +1.20 3.70 66 1595 ---- 5.10B 3.80A 3.80A 5.20 +1.30 3.90 1 45 1600 3.80 5.40B 3.80 5.40B 5.50 +1.40 50 4.10 58 2008 1605 ---- 5.80B 4.20A 4.20A 5.80 +1.50 2 4.30 5 1610 5.50 6.10B 4.40A 6.10B 6.20 +1.60 51 4.60 13 1615 ---- 6.40B 4.60A 4.60A 6.50 +1.70 4.80 3 1620 6.20 6.80B 4.90A 6.20 6.90 +1.80 1 5.10 3 41 1625 ---- 7.30B 5.20A 5.20A 7.30 +1.90 2 5.40 20 342 1630 ---- 7.70B 5.50A 5.50A 7.80 +2.10 2 5.70 1 135 1635 ---- 8.20B 5.80A 5.80A 8.20 +2.20 4 6.00 3 1640 7.40 8.70B 6.10A 8.70B 8.70 +2.40 1 6.30 2 27 1645 ---- 9.20B 6.40A 6.40A 9.20 +2.50 6.70 39 1650 ---- 9.80B 6.80A 6.80A 9.70 +2.70 7.00 2 1159 1655 ---- 10.40B 7.20A 7.20A 10.30 +2.80 1 7.50 17 1660 ---- 11.00B 7.60A 7.60A 10.90 +3.00 7.90 2 537 1665 11.00 11.70B 8.00A 11.70B 11.50 +3.20 7 8.30 20 1670 ---- 12.40B 8.50A 8.50A 12.20 +3.40 8.80 21 1675 ---- 13.10B 9.00A 9.00A 12.90 +3.50 9.40 107 1680 ---- 13.80B 9.50A 9.50A 13.70 +3.80 18 9.90 19 1685 ---- 14.70B 10.10A 10.10A 14.50 +4.00 2 10.50 12 1690 ---- 15.60B 10.70A 10.70A 15.40 +4.30 11.10 101 1695 ---- 16.60B 11.30A 11.30A 16.30 +4.50 11.80 81 1700 12.60 17.60B 11.90A 15.90A 17.30 +4.80 4 12.50 5 976 1705 ---- 18.60B 12.60A 18.60B 18.30 +5.10 13.20 225 1710 ---- 19.70B 13.40A 19.70B 19.40 +5.40 14.00 14 14 1715 ---- 20.90B 14.20A 20.90B 20.60 +5.80 14.80 254 1720 ---- 22.10B 15.00A 22.10B 21.80 +6.10 15.70 13 43 1725 ---- 23.40B 15.90A 23.40B 23.10 +6.50 16.60 288 1730 20.40 24.70B 16.90A 24.70B 24.40 +6.80 2 17.60 144 1735 ---- 26.20B 17.90A 26.20B 25.80 +7.20 18.60 3 1740 ---- 27.70B 18.90A 27.70B 27.30 +7.60 18 19.70 42 1745 ---- 29.30B 20.00A 29.30B 28.90 +8.00 20.90 46 1750 23.20 31.00B 21.20A 31.00B 30.50 +8.40 5 22.10 53 478 1755 ---- 32.60B 22.40A 32.60B 32.20 +8.90 23.30 1760 ---- 34.40B 23.80A 34.40B 34.00 +9.30 24.70 53 1765 ---- 36.30B 25.10A 36.30B 35.80 +9.70 26.10 6 1770 27.30 38.30B 26.60A 38.30B 37.70 +10.10 6 27.60 113 1775 ---- 40.40B 28.10A 40.40B 39.70 +10.50 29.20 1 344 1780 ---- 42.50B 29.70A 42.50B 41.80 +11.00 30.80 1 215 1785 ---- 44.60B 31.40A 44.60B 44.00 +11.50 38 32.50 36 1790 ---- 47.00B 33.20A 47.00B 46.20 +11.90 34.30 156 1795 ---- 49.30B 35.00A 49.30B 48.50 +12.30 36.20 73 1800 36.70 51.70B 36.70 51.70B 50.90 +12.80 10 38.10 60 517 1805 ---- 54.30B 38.90A 54.30B 53.40 +13.20 40.20 114 1810 56.70 56.90B 40.90A 56.90B 55.90 +13.60 4 42.30 204 1815 ---- 59.60B 43.00A 59.60B 58.60 +14.10 18 44.50 37 157 1820 53.10 62.40B 45.30A 53.00A 61.30 +14.50 5 46.80 34 1825 ---- 65.30B 47.60A 65.30B 64.10 +15.00 49.10 89 1830 ---- 68.20B 50.00A 68.20B 67.00 +15.40 51.60 146 182 1835 ---- 71.20B 52.40A 71.20B 70.00 +15.90 54.10 21 1840 56.50 74.30B 55.00A 74.30B 73.00 +16.30 5 56.70 3 49 1845 ---- 77.40B 57.60A 77.40B 76.20 +16.80 10 59.40 11 1850 64.30 80.70B 60.30A 63.50A 79.40 +17.20 2 62.20 11 1855 ---- 84.00B 63.10A 84.00B 82.60 +17.60 65.00 7 1860 67.20 87.40B 66.00A 66.00A 86.00 +18.00 2 68.00 2 1865 ---- 90.80B 68.90A 90.80B 89.40 +18.40 71.00 1870 73.20 94.30B 72.00A 72.00A 92.80 +18.80 1 74.00 16 1875 ---- 97.90B 75.00A 97.90B 96.40 +19.20 77.20 16 1880 ---- 101.50B 78.20A 101.50B 99.90 +19.50 80.40 3 1885 ---- 105.20B 81.60A 105.20B 103.60 +20.00 83.60 1890 ---- 108.90B 85.00A 108.90B 107.30 +20.30 87.00 1 1895 ---- 112.70B 88.30A 112.70B 111.10 +20.70 90.40 5 1900 ---- 116.50B 91.70A 116.50B 114.90 +21.00 93.90 16 1905 ---- 120.40B 95.30A 120.40B 118.70 +21.30 97.40 2 1910 ---- 124.30B 98.80A 124.30B 122.60 +21.60 101.00 1915 ---- 128.30B 102.50A 128.30B 126.60 +21.90 104.70 1 1920 ---- 132.30B 106.10A 132.30B 130.60 +22.20 108.40 2 1925 ---- 136.40B 109.90A 136.40B 134.60 +22.50 112.10 20 1930 ---- 140.50B 113.70A 140.50B 138.70 +22.80 115.90 3 1935 ---- 144.70B 117.50A 144.70B 142.80 +23.00 119.80 3 1940 ---- 148.90B 121.40A 148.90B 147.00 +23.30 123.70 3 1945 ---- 153.10B 125.30A 153.10B 151.10 +23.50 127.60 4 1950 ---- 157.30B 129.30A 157.20B 155.40 +23.80 131.60 8 1955 ---- 161.60B 133.30A 161.60B 159.60 +24.00 135.60 1 1960 ---- 165.90B 137.30A 165.80B 163.90 +24.20 139.70 6 1965 ---- 170.30B 141.40A 170.30B 168.30 +24.50 143.80 5 1970 ---- 174.70B 145.60A 174.70B 172.60 +24.60 148.00 7 1975 168.90 179.10B 149.70A 179.10B 177.00 +24.90 1 152.10 23 1980 ---- 183.50B 153.90A 183.50B 181.40 +25.00 156.40 8 1985 178.00 188.00B 158.20A 177.40A 185.90 +25.30 1 160.60 5 1990 182.60 192.40B 162.40A 181.80A 190.30 +25.40 1 164.90 9 1995 ---- 196.90B 166.70A 196.90B 194.80 +25.60 169.20 41 2000 199.80 201.50B 171.10A 200.80B 199.30 +25.80 1 173.50 17 2005 196.00 206.00B 175.40A 195.20A 203.80 +25.90 1 177.90 1 11 2010 199.40 210.60B 179.80A 210.60B 208.40 +26.10 1 182.30 19 2015 ---- 215.20B 184.20A 215.20B 212.90 +26.20 186.70 14 2020 203.10 219.80B 188.70A 219.80B 217.50 +26.30 2 191.20 18 2025 ---- 224.40B 193.10A 224.40B 222.10 +26.40 195.70 11 2030 214.60 229.00B 197.60A 229.00B 226.70 +26.60 2 200.10 1 13 2035 219.80 233.70B 202.10A 233.70B 231.40 +26.70 2 204.70 1 7 2040 217.80 238.30B 206.60A 238.30B 236.00 +26.80 2 209.20 6 2045 212.60 243.00B 211.20A 243.00B 240.70 +27.00 7 213.70 5 12 2050 220.20 247.70B 215.80A 247.70B 245.40 +27.10 1 218.30 7 11 2055 224.80 252.00B 220.30A 224.70A 250.10 +27.20 2 222.90 4 9 2060 227.60 256.60B 224.90A 256.60B 254.80 +27.30 2 227.50 5 10 2065 235.60 261.50B 229.60A 261.50B 259.50 +27.40 1 232.10 6 11 2070 ---- 266.10B 234.20A 266.10B 264.20 +27.50 236.70 3 5 2075 ---- 271.40B 238.80A 271.40B 269.00 +27.60 241.40 3 2080 ---- 275.50B 243.50A 275.50B 273.70 +27.70 246.00 2085 ---- 280.00B 248.20A 280.00B 278.50 +27.80 250.70 1 2090 ---- 285.30B 252.80A 285.30B 283.30 +27.90 255.40 2095 ---- 289.90B 257.60A 289.90B 288.10 +28.00 260.10 2100 ---- 295.30B 262.20A 295.30B 292.90 +28.10 264.80 7 2105 ---- 299.30B 267.10A 299.30B 297.70 +28.20 269.50 3 2110 ---- 304.40B 272.00A 304.40B 302.50 +28.30 274.20 1 2115 ---- 308.90B 276.60A 308.90B 307.30 +28.30 279.00 2 2120 ---- 313.90B 281.50A 313.90B 312.10 +28.40 283.70 2125 ---- 319.40B 286.00A 319.40B 316.90 +28.40 288.50 5 2130 ---- 323.40B 290.80A 323.40B 321.80 +28.50 293.30 3 2135 ---- 328.20B 295.70A 328.20B 326.60 +28.50 298.10 1 2140 ---- 333.10B 300.50A 333.10B 331.40 +28.50 302.90 1 2145 ---- 338.10B 305.20A 338.10B 336.30 +28.60 307.70 2150 ---- 343.70B 309.90A 343.70B 341.20 +28.70 312.50 24 2155 ---- 347.60B 315.00A 347.60B 346.00 +28.70 317.30 2160 ---- 352.70B 319.60A 352.60B 350.90 +28.80 322.10 2165 ---- 357.30B 324.40A 357.10B 355.80 +28.90 326.90 2170 ---- 362.00B 329.40A 362.00B 360.60 +28.80 331.80 2175 351.40 368.20B 334.10A 368.20B 365.50 +28.90 1 336.60 1 2180 ---- 372.10B 339.20A 372.10B 370.40 +28.90 341.50 2185 ---- 377.00B 343.90A 377.00B 375.30 +29.00 346.30 2190 ---- 381.70B 348.70A 381.70B 380.30 +29.10 351.20 2195 ---- 387.00B 353.70A 387.00B 385.20 +29.10 356.10 2200 362.70 392.70B 358.60A 392.70B 390.10 +29.20 1 360.90 84 2205 ---- 396.80B 363.40A 396.80B 395.00 +29.20 365.80 2210 ---- 401.50B 368.30A 401.40B 400.00 +29.30 370.70 2215 ---- 406.50B 373.40A 406.50B 404.90 +29.30 375.60 2220 ---- 411.50B 378.30A 411.20B 409.80 +29.30 380.50 2225 ---- 417.40B 382.90A 417.40B 414.80 +29.40 385.40 1 6 2230 ---- 421.20B 387.90A 421.10B 419.70 +29.40 390.30 2235 ---- 426.10B 393.00A 426.10B 424.70 +29.50 395.20 2240 ---- 431.00B 397.90A 430.90B 429.60 +29.50 400.10 2245 ---- 436.00B 402.70A 436.00B 434.60 +29.60 405.00 2250 ---- 442.10B 407.50A 442.10B 439.50 +29.50 410.00 18 2255 ---- 445.90B 412.50A 445.90B 444.50 +29.60 414.90 2260 ---- 451.10B 417.30A 451.10B 449.40 +29.60 419.80 2265 ---- 455.80B 422.20A 455.70B 454.40 +29.60 424.80 2270 ---- 460.90B 427.40A 460.60B 459.40 +29.70 429.70 2275 ---- 466.80B 432.20A 466.80B 464.30 +29.70 434.60 2 2280 ---- 470.70B 437.00A 470.60B 469.30 +29.70 439.60 2285 ---- 475.80B 442.00A 475.70B 474.30 +29.80 444.50 2290 ---- 480.60B 447.00A 480.50B 479.30 +29.80 449.50 2300 ---- 491.70B 456.90A 491.70B 489.20 +29.80 5 459.40 29 2310 ---- 500.50B 467.00A 500.50B 499.20 +29.90 469.30 2320 ---- 510.50B 476.70A 510.50B 509.20 +29.90 479.30 2325 ---- 516.60B 481.60A 516.60B 514.20 +30.00 484.20 2330 ---- 520.50B 486.60A 520.50B 519.20 +30.00 489.20 2340 ---- 530.60B 496.50A 530.20B 529.20 +30.00 499.20 2350 ---- 541.50B 506.50A 541.50B 539.20 +30.10 509.10 1 2360 ---- 550.20B 516.40A 550.20B 549.20 +30.10 519.10 2370 ---- 560.30B 526.60A 560.20B 559.20 +30.10 529.10 2375 ---- 565.10B 531.30A 565.10B 564.20 +30.10 534.10 2400 ---- 590.50B 556.20A 590.10B 589.20 +30.10 559.10 34 2425 ---- 615.40B 581.40A 615.30B 614.20 +30.10 584.10 2450 ---- 640.40B 606.50A 640.10B 639.20 +30.10 609.10 2475 ---- 665.30B 631.50A 665.30B 664.20 +30.10 634.10 2500 ---- 690.00B 656.50A 690.00B 689.20 +30.10 659.10 2525 ---- 715.30B 681.50A 714.90B 714.20 +30.10 684.10 2550 ---- 739.90B 706.50A 739.80B 739.20 +30.10 709.10 2700 ---- 889.70B 856.40A 889.70B 889.20 +30.10 859.10 3000 ---- 1189.50B 1156.50A 1156.50A 1189.20 +30.10 1159.10 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 ---- ---- ---- ---- .20 +.10 .10 1175 ---- ---- ---- ---- .20 UNCH .20 1200 ---- ---- ---- ---- .20 UNCH .20 50 1225 ---- ---- ---- ---- .30 +.10 .20 1250 ---- ---- ---- ---- .40 +.10 .30 1275 ---- ---- ---- ---- .50 +.10 .40 1300 ---- ---- ---- ---- .60 +.20 .40 27 1325 ---- ---- ---- ---- .70 +.10 .60 38 1350 ---- ---- ---- ---- .80 +.10 .70 155 1375 ---- .90B ---- .90B 1.00 +.20 .80 1380 ---- ---- ---- ---- 1.00 +.10 .90 4 1390 ---- 1.00B ---- 1.00B 1.10 +.20 .90 15 1400 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 120 1410 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 101 1420 ---- 1.30B ---- 1.30B 1.50 +.30 1.20 1425 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 35 1430 ---- 1.40B ---- 1.40B 1.60 +.30 1.30 1440 ---- 1.60B ---- 1.60B 1.70 +.30 1.40 1450 ---- 1.70B ---- 1.70B 1.90 +.40 1.50 22 1460 ---- 1.90B ---- 1.90B 2.00 +.30 1.70 1470 ---- 2.10B ---- 2.10B 2.20 +.40 1.80 1 1475 ---- 2.20B ---- 2.20B 2.30 +.40 1.90 10 27 1480 ---- 2.30B ---- 2.30B 2.40 +.40 2.00 4 1485 ---- 2.40B ---- 2.40B 2.50 +.40 2.10 1490 ---- 2.50B ---- 2.50B 2.60 +.40 2.20 3 4 1495 ---- 2.70B ---- 2.70B 2.80 +.60 2.20 1500 2.00 2.80B 2.00 2.80B 2.90 +.60 10 2.30 16 1505 ---- 2.90B ---- 2.90B 3.00 +.50 2.50 1510 ---- 3.10B ---- 3.10B 3.20 +.60 2.60 90 90 1515 ---- 3.20B ---- 3.20B 3.30 +.60 2.70 1520 ---- 3.40B ---- 3.40B 3.50 +.70 2.80 39 1525 ---- 3.60B ---- 3.60B 3.60 +.70 2.90 14 1530 ---- 3.70B 3.00A 3.00A 3.80 +.70 3.10 1535 ---- 3.90B 3.10A 3.10A 4.00 +.80 3.20 1540 ---- 4.10B ---- 4.10B 4.20 +.90 3.30 1545 ---- 4.30B 3.40A 3.40A 4.40 +.90 3.50 1550 3.30 4.50B 3.30 4.50B 4.60 +.90 20 3.70 55 1555 ---- 4.70B 3.70A 3.70A 4.80 +1.00 3.80 1560 ---- 5.00B 3.90A 3.90A 5.00 +1.00 4.00 2 1565 ---- 5.20B 4.10A 4.10A 5.30 +1.10 4.20 1 1570 ---- 5.50B 4.30A 4.30A 5.60 +1.20 4.40 11 1575 ---- 5.80B 4.50A 4.50A 5.80 +1.20 4.60 1 1580 ---- 6.10B 4.70A 4.70A 6.10 +1.30 4.80 7 1585 ---- 6.40B 4.90A 4.90A 6.40 +1.30 5.10 1590 ---- 6.70B 5.20A 5.20A 6.70 +1.40 5.30 2 1595 5.40 7.10B 5.40 7.10B 7.10 +1.50 1 5.60 1600 6.50 7.40B 5.70A 7.40B 7.50 +1.70 2 5.80 20 1605 ---- 7.80B 5.90A 5.90A 7.80 +1.70 6.10 1 1610 ---- 8.30B 6.20A 6.20A 8.20 +1.80 6.40 3 7 1615 ---- 8.70B 6.50A 6.50A 8.70 +2.00 6.70 1 1620 ---- 9.20B 6.90A 6.90A 9.10 +2.10 7.00 1625 ---- 9.70B 7.20A 7.20A 9.60 +2.20 7.40 109 1630 ---- 10.20B 7.60A 7.60A 10.10 +2.30 7.80 17 1635 ---- 10.60B 7.90A 7.90A 10.60 +2.40 8.20 1640 ---- 11.20B 8.30A 8.30A 11.20 +2.60 8.60 1 1645 ---- 11.80B 8.70A 8.70A 11.70 +2.70 9.00 1650 11.30 12.50B 9.20A 12.50B 12.40 +3.00 2 9.40 527 1655 9.60 13.10B 9.60 13.10B 13.00 +3.10 1 9.90 1 1660 ---- 13.80B 10.10A 10.10A 13.70 +3.30 10.40 14 1665 ---- 14.50B 10.60A 10.60A 14.40 +3.50 10.90 30 1670 ---- 15.30B 11.20A 11.20A 15.20 +3.70 11.50 1675 ---- 16.10B 11.70A 11.70A 15.90 +3.80 12.10 152 1680 ---- 16.90B 12.30A 12.30A 16.80 +4.10 12.70 11 1685 ---- 17.80B 12.90A 12.90A 17.70 +4.40 13.30 1690 ---- 18.80B 13.60A 13.60A 18.60 +4.60 14.00 6 1695 ---- 19.70B 14.30A 19.70B 19.50 +4.80 14.70 1 1 1700 ---- 20.80B 15.00A 15.00A 20.50 +5.00 15.50 4 813 1705 ---- 21.80B 15.80A 15.80A 21.60 +5.30 16.30 25 28 1710 ---- 22.90B 16.60A 22.90B 22.70 +5.60 17.10 2 1715 ---- 24.10B 17.40A 24.10B 23.80 +5.80 18.00 15 16 1720 ---- 25.30B 18.30A 25.30B 25.00 +6.10 18.90 1725 ---- 26.60B 19.30A 26.60B 26.30 +6.40 19.90 90 1730 ---- 28.00B 20.30A 28.00B 27.60 +6.70 20.90 2 1735 ---- 29.40B 21.30A 29.40B 29.00 +7.10 21.90 1740 ---- 30.80B 22.40A 30.80B 30.40 +7.40 23.00 1 1745 ---- 32.40B 23.50A 32.40B 31.90 +7.70 24.20 1 1750 ---- 33.90B 24.70A 33.90B 33.50 +8.10 1 25.40 5 18 1755 ---- 35.60B 25.90A 35.60B 35.10 +8.40 26.70 11 11 1760 ---- 37.40B 27.20A 37.40B 36.80 +8.80 1 28.00 10 10 1765 ---- 39.00B 28.60A 39.00B 38.60 +9.20 29.40 1770 ---- 40.90B 30.00A 40.90B 40.40 +9.50 30.90 1775 ---- 42.80B 31.50A 42.80B 42.30 +9.90 32.40 253 1780 ---- 44.80B 33.00A 44.80B 44.30 +10.30 34.00 1785 ---- 46.90B 34.60A 46.90B 46.30 +10.70 35.60 2 3 1790 ---- 49.00B 36.30A 49.00B 48.40 +11.10 10 37.30 3 1795 ---- 51.20B 38.00A 51.20B 50.60 +11.50 39.10 1800 39.90 53.50B 39.90 53.50B 52.90 +11.90 4 41.00 1 295 1805 ---- 55.90B 41.70A 55.90B 55.20 +12.30 42.90 1 1810 ---- 58.30B 43.70A 58.30B 57.60 +12.70 44.90 1815 ---- 60.80B 45.70A 60.80B 60.00 +13.10 46.90 1820 ---- 63.30B 47.80A 63.30B 62.60 +13.50 49.10 1825 ---- 66.00B 49.90A 66.00B 65.20 +13.90 51.30 47 1830 ---- 68.70B 52.10A 68.70B 67.90 +14.40 53.50 20 1835 ---- 71.50B 54.50A 71.50B 70.60 +14.70 55.90 5 1840 ---- 74.30B 56.80A 74.30B 73.40 +15.10 58.30 1845 ---- 77.20B 59.30A 77.20B 76.30 +15.50 60.80 1850 ---- 80.20B 61.80A 80.20B 79.20 +15.90 63.30 98 1855 ---- 83.30B 64.40A 83.30B 82.20 +16.20 66.00 1860 ---- 86.40B 67.10A 86.40B 85.30 +16.70 68.60 1865 ---- 89.60B 69.80A 89.60B 88.40 +17.00 71.40 1 1870 ---- 92.80B 72.60A 92.80B 91.60 +17.40 74.20 1875 ---- 96.10B 75.50A 96.10B 94.90 +17.80 77.10 1880 ---- 99.50B 78.40A 99.50B 98.20 +18.10 80.10 1885 ---- 102.90B 81.40A 102.90B 101.60 +18.50 83.10 1 1890 ---- 106.30B 84.50A 106.30B 105.00 +18.80 86.20 1895 ---- 109.90B 87.60A 109.90B 108.50 +19.10 89.40 1900 ---- 113.40B 90.80A 113.40B 112.00 +19.40 10 92.60 297 1905 ---- 117.10B 94.00A 117.10B 115.60 +19.70 95.90 1910 ---- 120.80B 97.30A 120.80B 119.20 +20.00 99.20 1 1915 ---- 124.50B 100.70A 124.50B 122.90 +20.30 102.60 1 1920 ---- 128.30B 104.10A 128.30B 126.60 +20.60 106.00 2 1925 ---- 132.10B 107.60A 132.10B 130.40 +20.90 109.50 2 1930 ---- 135.90B 111.20A 135.90B 134.20 +21.10 113.10 2 1935 ---- 139.80B 114.80A 139.80B 138.10 +21.40 116.70 2 1940 ---- 143.80B 118.40A 143.80B 142.00 +21.70 120.30 6 1945 ---- 147.80B 122.10A 147.80B 146.00 +22.00 124.00 2 1950 ---- 151.80B 125.80A 151.80B 150.00 +22.20 127.80 2 1955 ---- 155.80B 129.60A 155.80B 154.00 +22.40 131.60 3 1960 ---- 159.90B 133.40A 159.90B 158.00 +22.60 135.40 6 1965 ---- 164.00B 137.20A 164.00B 162.10 +22.80 139.30 9 1970 ---- 168.20B 141.10A 168.20B 166.30 +23.10 143.20 2 1975 ---- 172.40B 145.10A 172.40B 170.40 +23.30 147.10 3 1980 ---- 176.60B 149.00A 176.60B 174.60 +23.50 151.10 1 1985 ---- 180.80B 153.00A 180.80B 178.80 +23.70 155.10 1 1990 ---- 185.10B 157.10A 185.10B 183.10 +23.90 159.20 3 1995 ---- 189.40B 161.10A 189.40B 187.30 +24.00 163.30 3 2000 ---- 193.70B 165.20A 193.70B 191.60 +24.20 167.40 3 2005 196.30 198.10B 169.40A 196.50B 196.00 +24.50 1 171.50 4 2010 ---- 202.40B 173.50A 202.40B 200.30 +24.60 175.70 4 2015 ---- 206.80B 177.70A 206.80B 204.70 +24.80 179.90 2 2020 209.40 211.20B 181.90A 203.30A 209.10 +24.90 3 184.20 4 2025 205.60 215.70B 186.20A 207.60A 213.50 +25.10 2 188.40 2 2030 210.00 220.10B 190.50A 220.10B 217.90 +25.20 1 192.70 2 2035 209.80 224.60B 194.80A 224.60B 222.40 +25.40 3 197.00 1 2040 214.20 229.10B 199.10A 229.10B 226.80 +25.50 2 201.30 2 2045 ---- 233.60B 203.40A 233.60B 231.30 +25.60 205.70 1 3 2050 ---- 238.10B 207.80A 238.10B 235.80 +25.80 210.00 7 2055 ---- 242.70B 212.20A 242.70B 240.40 +26.00 214.40 1 7 2060 217.70 247.20B 216.60A 216.60A 244.90 +26.10 1 218.80 3 5 2065 ---- 251.80B 221.10A 251.80B 249.50 +26.20 223.30 2 5 2070 ---- 256.40B 225.50A 256.40B 254.00 +26.30 227.70 1 2075 ---- 261.00B 230.00A 261.00B 258.60 +26.40 232.20 2080 ---- 265.60B 234.50A 265.60B 263.20 +26.50 236.70 2085 ---- 270.20B 239.00A 270.20B 267.80 +26.60 241.20 2090 ---- 274.90B 243.50A 274.90B 272.50 +26.80 245.70 2095 ---- 279.50B 248.00A 279.50B 277.10 +26.90 250.20 1 2100 ---- 284.20B 252.60A 284.20B 281.80 +27.00 254.80 2105 ---- 288.90B 257.20A 288.90B 286.40 +27.10 259.30 2110 ---- 293.60B 261.80A 293.60B 291.10 +27.20 263.90 1 2115 ---- 298.30B 266.30A 298.30B 295.80 +27.30 268.50 2120 ---- 303.00B 271.00A 303.00B 300.50 +27.40 273.10 2125 ---- 307.70B 275.60A 307.70B 305.20 +27.50 277.70 1 2130 ---- 311.30B 280.20A 311.30B 309.90 +27.60 282.30 1 2135 ---- 316.10B 284.90A 316.10B 314.60 +27.60 287.00 2140 ---- 320.90B 289.50A 320.90B 319.40 +27.80 291.60 2145 ---- 325.60B 294.20A 325.60B 324.10 +27.80 296.30 1 2150 ---- 331.40B 298.90A 331.40B 328.90 +27.90 301.00 3 2155 ---- 335.20B 303.60A 335.20B 333.60 +27.90 305.70 2160 ---- 340.00B 308.30A 340.00B 338.40 +28.00 310.40 2165 ---- 345.00B 313.00A 345.00B 343.20 +28.10 315.10 2170 ---- 349.50B 318.10A 349.50B 348.00 +28.20 319.80 2175 ---- 355.40B 322.50A 355.40B 352.70 +28.20 324.50 2 2180 ---- 359.30B 327.50A 358.90B 357.50 +28.20 329.30 2185 ---- 364.10B 332.30A 363.70B 362.40 +28.40 334.00 2190 ---- 368.50B 337.00A 368.50B 367.20 +28.40 338.80 1 2195 ---- 373.40B 341.80A 373.40B 372.00 +28.50 343.50 2200 376.00 379.50B 346.20A 379.50B 376.80 +28.50 1 348.30 3 2205 ---- 383.20B 351.50A 383.10B 381.70 +28.60 353.10 2210 ---- 387.90B 356.30A 387.80B 386.50 +28.60 357.90 2215 ---- 392.80B 361.00A 392.70B 391.30 +28.60 362.70 2220 ---- 397.90B 365.80A 397.50B 396.20 +28.70 367.50 2225 ---- 403.70B 370.20A 403.70B 401.00 +28.70 372.30 2 5 2230 ---- 407.60B 375.50A 407.30B 405.90 +28.80 377.10 2235 ---- 412.10B 380.10A 412.00B 410.80 +28.90 381.90 2240 ---- 417.10B 385.10A 417.00B 415.60 +28.80 386.80 2245 ---- 422.00B 389.90A 421.90B 420.50 +28.90 391.60 2250 ---- 428.10B 394.40A 428.10B 425.40 +29.00 396.40 5 2255 ---- 431.90B 399.60A 431.60B 430.30 +29.00 401.30 2260 ---- 436.50B 404.30A 436.50B 435.20 +29.10 406.10 2265 ---- 441.40B 409.40A 441.40B 440.10 +29.10 411.00 2270 ---- 446.30B 414.20A 446.30B 445.00 +29.20 415.80 2275 ---- 452.60B 418.60A 452.60B 449.90 +29.20 420.70 1 2280 ---- 456.10B 423.90A 456.10B 454.80 +29.20 425.60 2290 ---- 465.90B 433.70A 465.90B 464.60 +29.30 435.30 2300 ---- 477.20B 443.00A 477.20B 474.50 +29.40 445.10 1 15 2310 ---- 485.60B 453.20A 485.60B 484.30 +29.40 454.90 2320 ---- 495.40B 463.00A 495.40B 494.20 +29.50 464.70 2325 ---- 501.80B 467.50A 501.80B 499.10 +29.50 469.60 2330 ---- 505.60B 472.70A 505.20B 504.10 +29.50 474.60 2340 ---- 515.10B 482.50A 515.10B 514.00 +29.60 484.40 2350 ---- 526.50B 492.10A 526.50B 523.90 +29.70 494.20 4 2360 ---- 535.20B 502.30A 534.80B 533.80 +29.70 504.10 2370 ---- 544.80B 512.20A 544.80B 543.80 +29.80 514.00 2375 ---- 551.30B 516.70A 551.30B 548.70 +29.80 518.90 2400 ---- 576.20B 541.40A 576.20B 573.60 +29.90 543.70 3 2425 ---- 601.00B 566.20A 601.00B 598.60 +30.00 568.60 2450 ---- 625.90B 591.00A 625.90B 623.60 +30.20 593.40 2475 ---- 650.90B 615.80A 650.90B 648.60 +30.20 618.40 2500 ---- 674.70B 640.70A 674.70B 673.60 +30.20 643.40 2525 ---- 699.40B 665.60A 665.60A 698.60 +30.20 668.40 2550 ---- 724.40B 691.60A 691.60A 723.60 +30.20 693.40 2750 ---- 924.20B 891.90A 891.90A 923.60 +30.20 893.40 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .20 +.10 .10 2 1050 ---- ---- ---- ---- .20 +.10 .10 1060 ---- ---- ---- ---- .20 +.10 .10 1070 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .30 +.10 .20 12 1080 ---- ---- ---- ---- .30 +.10 .20 40 1090 ---- ---- ---- ---- .30 +.10 .20 1100 ---- ---- ---- ---- .30 +.10 .20 1 1110 ---- ---- ---- ---- .30 +.10 .20 1120 ---- ---- ---- ---- .30 +.10 .20 1125 ---- ---- ---- ---- .40 +.20 .20 1130 ---- ---- ---- ---- .40 +.10 .30 1140 ---- ---- ---- ---- .40 +.10 .30 1150 ---- ---- ---- ---- .40 +.10 .30 1155 ---- ---- ---- ---- .40 +.10 .30 1160 ---- ---- ---- ---- .40 +.10 .30 1 1165 ---- ---- ---- ---- .50 +.20 .30 1170 ---- ---- ---- ---- .50 +.20 .30 1175 ---- ---- ---- ---- .50 +.10 .40 100 1180 ---- ---- ---- ---- .50 +.10 .40 1185 ---- ---- ---- ---- .50 +.10 .40 1190 ---- ---- ---- ---- .50 +.10 .40 1195 ---- ---- ---- ---- .60 +.20 .40 1200 ---- ---- ---- ---- .60 +.20 .40 101 1205 ---- ---- ---- ---- .60 +.20 .40 1210 ---- ---- ---- ---- .60 +.10 .50 5 1215 ---- ---- ---- ---- .60 +.10 .50 1220 ---- ---- ---- ---- .70 +.20 .50 1225 ---- ---- ---- ---- .70 +.20 .50 49 1230 ---- ---- ---- ---- .70 +.20 .50 4 1235 ---- ---- ---- ---- .70 +.10 .60 1 1240 ---- ---- ---- ---- .80 +.20 .60 1245 ---- ---- ---- ---- .80 +.20 .60 1250 ---- ---- ---- ---- .80 +.20 .60 5 1255 ---- ---- ---- ---- .80 +.10 .70 1260 ---- ---- ---- ---- .90 +.20 .70 1265 ---- ---- ---- ---- .90 +.20 .70 1270 ---- ---- ---- ---- .90 +.20 .70 1275 ---- ---- ---- ---- .90 +.10 .80 41 1280 ---- ---- ---- ---- 1.00 +.20 .80 1285 ---- ---- ---- ---- 1.00 +.20 .80 1290 ---- .90B ---- .90B 1.00 +.20 .80 1295 ---- ---- ---- ---- 1.10 +.20 .90 1300 ---- ---- ---- ---- 1.10 +.20 .90 55 1305 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1310 ---- ---- ---- ---- 1.20 +.20 1.00 1315 ---- ---- ---- ---- 1.20 +.20 1.00 1320 ---- 1.10B ---- 1.10B 1.30 +.30 1.00 1325 ---- ---- ---- ---- 1.30 +.20 1.10 1330 ---- 1.20B ---- 1.20B 1.40 +.30 1.10 1335 ---- ---- ---- ---- 1.40 +.20 1.20 1340 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1345 ---- 1.30B ---- 1.30B 1.50 +.30 1.20 1350 ---- 1.40B ---- 1.40B 1.60 +.30 1.30 438 1355 ---- 1.40B ---- 1.40B 1.60 +.30 1.30 1360 ---- 1.50B ---- 1.50B 1.70 +.30 1.40 4 1365 ---- 1.50B ---- 1.50B 1.70 +.30 1.40 1370 ---- 1.60B ---- 1.60B 1.80 +.30 1.50 1375 ---- 1.70B ---- 1.70B 1.90 +.40 1.50 1380 ---- 1.70B ---- 1.70B 1.90 +.30 1.60 1385 ---- 1.80B ---- 1.80B 2.00 +.30 1.70 1390 ---- 1.90B ---- 1.90B 2.10 +.40 1.70 3 1395 ---- 2.00B ---- 2.00B 2.10 +.30 1.80 1400 ---- 2.00B ---- 2.00B 2.20 +.40 1.80 3 273 1405 ---- 2.10B ---- 2.10B 2.30 +.40 1.90 1410 ---- 2.20B ---- 2.20B 2.40 +.40 2.00 1415 ---- 2.30B ---- 2.30B 2.50 +.40 2.10 1420 ---- 2.40B ---- 2.40B 2.60 +.50 2.10 1425 ---- 2.50B ---- 2.50B 2.70 +.50 2.20 59 1430 ---- 2.60B ---- 2.60B 2.80 +.50 2.30 1435 ---- 2.70B ---- 2.70B 2.90 +.50 2.40 1 1440 ---- 2.90B ---- 2.90B 3.00 +.50 2.50 3 1445 ---- 3.00B ---- 3.00B 3.10 +.50 2.60 1450 ---- 3.10B ---- 3.10B 3.30 +.60 2.70 1192 1455 ---- 3.20B ---- 3.20B 3.40 +.60 2.80 1 1460 ---- 3.40B ---- 3.40B 3.50 +.60 2.90 2 1465 ---- 3.50B ---- 3.50B 3.70 +.70 3.00 1470 ---- 3.70B ---- 3.70B 3.80 +.70 3.10 1475 ---- 3.80B ---- 3.80B 4.00 +.80 3.20 31 1480 ---- 4.00B ---- 4.00B 4.10 +.80 3.30 1485 ---- 4.20B ---- 4.20B 4.30 +.80 3.50 3 1490 ---- 4.30B ---- 4.30B 4.50 +.90 3.60 1495 ---- 4.50B ---- 4.50B 4.70 +.90 3.80 196 1500 4.50 4.70B 4.50 4.70B 4.90 +1.00 2 3.90 51 531 1505 ---- 4.90B ---- 4.90B 5.10 +1.00 4.10 14 1510 ---- 5.20B ---- 5.20B 5.30 +1.10 4.20 7 1515 ---- 5.40B ---- 5.40B 5.50 +1.10 4.40 7 1520 ---- 5.60B ---- 5.60B 5.70 +1.10 4.60 2 1525 ---- 5.90B ---- 5.90B 6.00 +1.20 4.80 30 1530 ---- 6.10B 4.90A 4.90A 6.20 +1.20 5.00 1535 ---- 6.40B 5.10A 5.10A 6.50 +1.30 5.20 1 1540 ---- 6.70B ---- 6.70B 6.80 +1.40 5.40 10 1545 ---- 7.00B ---- 7.00B 7.10 +1.50 5.60 1550 ---- 7.30B 5.80A 5.80A 7.40 +1.50 3 5.90 971 1555 ---- 7.60B ---- 7.60B 7.70 +1.60 6.10 1560 ---- 7.90B ---- 7.90B 8.10 +1.70 6.40 7 1565 ---- 8.30B 6.60A 6.60A 8.40 +1.70 6.70 1570 ---- 8.70B ---- 8.70B 8.80 +1.90 6.90 1 1575 ---- 9.10B ---- 9.10B 9.20 +2.00 7.20 202 1580 ---- 9.50B 7.50A 7.50A 9.60 +2.00 7.60 2 1585 ---- 9.90B 7.80A 7.80A 10.00 +2.10 7.90 1590 ---- 10.40B 8.10A 8.10A 10.40 +2.20 8.20 1000 1595 ---- 10.90B 8.50A 8.50A 10.90 +2.30 8.60 1 1600 11.00 11.40B 8.80A 11.40B 11.40 +2.40 1 9.00 1472 1605 ---- 11.90B 9.20A 9.20A 11.90 +2.50 9.40 1 1610 ---- 12.40B 9.70A 9.70A 12.40 +2.60 9.80 7 1615 ---- 13.00B 10.00A 10.00A 13.00 +2.80 10.20 52 1620 ---- 13.60B 10.50A 10.50A 13.60 +2.90 10.70 1625 ---- 14.20B 11.00A 11.00A 14.20 +3.00 11.20 84 1630 ---- 14.80B 11.50A 11.50A 14.80 +3.10 11.70 1635 ---- 15.50B 12.00A 12.00A 15.50 +3.30 12.20 3 1640 ---- 16.20B 12.50A 12.50A 16.20 +3.50 12.70 491 1645 ---- 17.00B 13.00A 13.00A 16.90 +3.60 13.30 1650 16.70 17.80B 13.60A 16.70 17.70 +3.80 1 13.90 1050 1655 ---- 18.60B 14.20A 14.20A 18.50 +4.00 14.50 1660 ---- 19.40B 14.90A 19.40B 19.30 +4.20 15.10 55 1665 ---- 20.30B 15.50A 15.50A 20.20 +4.40 15.80 19 1670 ---- 21.30B 16.20A 16.20A 21.10 +4.60 16.50 94 1675 20.00 22.20B 16.90A 22.20B 22.10 +4.90 2 17.20 519 1680 ---- 23.20B 17.70A 17.70A 23.10 +5.10 18.00 9 1685 ---- 24.30B 18.50A 24.30B 24.10 +5.30 18.80 45 1690 ---- 25.40B 19.30A 25.40B 25.20 +5.60 19.60 6 1695 ---- 26.50B 20.20A 20.20A 26.30 +5.80 20.50 5 1700 ---- 27.60B 21.00A 27.60B 27.50 +6.00 21.50 2025 1705 ---- 28.90B 22.00A 28.90B 28.70 +6.30 22.40 7 1710 ---- 30.20B 23.00A 30.20B 30.00 +6.60 23.40 27 1715 ---- 31.50B 23.90A 31.50B 31.30 +6.80 24.50 5 1720 ---- 32.90B 25.10A 32.90B 32.70 +7.10 25.60 4 1725 ---- 34.40B 26.10A 34.40B 34.10 +7.30 1 26.80 4472 1730 ---- 35.90B 27.40A 35.90B 35.60 +7.60 28.00 16 1735 ---- 37.50B 28.60A 37.50B 37.10 +7.90 29.20 64 1740 ---- 39.10B 29.70A 39.10B 38.70 +8.20 30.50 18 1745 ---- 40.70B 31.00A 40.70B 40.30 +8.50 31.80 21 1750 ---- 42.50B 32.40A 42.50B 42.00 +8.80 33.20 42 541 1755 ---- 44.20B 33.80A 44.20B 43.80 +9.20 34.60 2 1760 ---- 46.00B 35.20A 46.00B 45.60 +9.50 36.10 33 1765 ---- 47.90B 36.70A 47.90B 47.50 +9.90 37.60 16 1770 ---- 49.90B 38.30A 49.90B 49.40 +10.20 39.20 14 1775 ---- 52.00B 40.00A 52.00B 51.40 +10.50 40.90 15 226 1780 ---- 54.10B 41.70A 54.10B 53.40 +10.80 42.60 3 1785 ---- 56.20B 43.40A 56.20B 55.50 +11.10 44.40 8 1790 ---- 58.50B 45.20A 58.50B 57.70 +11.50 46.20 18 1795 ---- 60.80B 47.10A 60.80B 60.00 +11.90 48.10 1800 49.50 63.10B 49.00A 49.00A 62.30 +12.20 13 50.10 558 1805 63.60 65.50B 51.00A 65.50B 64.70 +12.50 2 52.20 33 1810 ---- 68.00B 53.10A 68.00B 67.20 +12.90 54.30 40 1815 ---- 70.60B 55.20A 70.60B 69.80 +13.40 56.40 17 1820 ---- 73.20B 57.40A 73.20B 72.40 +13.70 58.70 14 1825 ---- 75.90B 59.60A 75.90B 75.10 +14.20 60.90 2 247 1830 63.70 78.60B 61.90A 61.90A 77.80 +14.50 6 63.30 17 1835 ---- 81.40B 64.20A 81.40B 80.50 +14.80 65.70 1 1840 ---- 84.20B 66.60A 84.20B 83.30 +15.10 68.20 10 1845 ---- 87.20B 69.10A 87.20B 86.20 +15.50 70.70 1850 ---- 90.10B 71.70A 90.10B 89.10 +15.80 6 73.30 252 1855 ---- 93.20B 74.30A 93.20B 92.00 +16.00 76.00 40 1860 ---- 96.20B 77.00A 96.20B 95.10 +16.40 78.70 50 74 1865 ---- 99.40B 79.80A 99.40B 98.20 +16.70 81.50 1870 ---- 102.60B 82.70A 102.60B 101.30 +17.00 84.30 16 1875 ---- 105.80B 85.50A 105.80B 104.50 +17.30 87.20 1880 ---- 109.10B 88.50A 109.10B 107.80 +17.70 90.10 2 1885 ---- 112.50B 91.40A 112.50B 111.10 +17.90 93.20 1890 ---- 115.90B 94.50A 115.90B 114.50 +18.30 96.20 1895 ---- 119.30B 97.60A 119.30B 117.90 +18.60 99.30 1900 ---- 122.80B 100.70A 122.80B 121.40 +18.90 10 102.50 105 1905 ---- 126.40B 103.90A 126.40B 124.90 +19.10 105.80 1910 ---- 130.00B 107.30A 130.00B 128.40 +19.40 109.00 5 1915 ---- 133.60B 110.70A 133.60B 132.10 +19.70 112.40 1 1920 ---- 137.30B 114.10A 137.30B 135.70 +20.00 115.70 2 1925 ---- 141.00B 117.50A 141.00B 139.40 +20.20 119.20 2 1930 ---- 144.80B 121.00A 144.80B 143.10 +20.40 122.70 6 1935 ---- 148.60B 124.50A 148.60B 146.90 +20.70 126.20 15 1940 ---- 152.40B 128.00A 152.40B 150.70 +20.90 129.80 1 1945 ---- 156.30B 131.60A 156.30B 154.60 +21.20 133.40 1950 ---- 160.20B 135.30A 160.20B 158.50 +21.50 137.00 6 1955 ---- 164.20B 139.00A 164.20B 162.40 +21.70 140.70 3 1960 ---- 168.20B 142.70A 168.20B 166.40 +21.90 144.50 6 1965 ---- 172.20B 146.40A 172.20B 170.40 +22.20 148.20 4 1970 ---- 176.20B 150.20A 176.20B 174.40 +22.30 152.10 3 1975 ---- 180.30B 154.10A 180.30B 178.50 +22.60 155.90 3 1980 ---- 184.40B 157.90A 184.40B 182.50 +22.70 159.80 4 1985 ---- 188.50B 161.80A 188.50B 186.60 +22.90 163.70 8 1990 ---- 192.60B 165.80A 192.60B 190.80 +23.20 167.60 12 1995 ---- 196.80B 169.70A 196.80B 194.90 +23.30 171.60 11 2000 ---- 201.10B 173.70A 201.10B 199.10 +23.50 175.60 96 2005 ---- 205.30B 177.80A 205.30B 203.30 +23.60 179.70 5 2010 208.80 209.50B 181.80A 202.10A 207.50 +23.80 1 183.70 9 2015 212.30 213.80B 185.90A 212.80B 211.80 +24.00 1 187.80 4 2020 ---- 218.10B 190.00A 218.10B 216.00 +24.10 191.90 8 2025 220.90 222.40B 194.10A 214.90A 220.30 +24.30 3 196.00 8 2030 219.30 226.70B 198.30A 219.20A 224.60 +24.40 6 200.20 11 2035 230.30 231.10B 202.40A 223.50A 228.90 +24.50 2 204.40 7 2040 214.50 235.50B 206.60A 235.50B 233.30 +24.70 2 208.60 8 2045 230.10 239.90B 210.90A 239.90B 237.60 +24.80 4 212.80 2 2050 218.60 244.30B 215.10A 234.00A 242.00 +24.90 2 217.10 379 2055 222.10 248.70B 219.40A 248.70B 246.40 +25.00 2 221.40 8 2060 227.20 253.20B 223.70A 253.20B 250.90 +25.20 1 225.70 1 7 2065 230.80 257.60B 228.00A 228.00A 255.30 +25.30 1 230.00 1 6 2070 235.10 262.10B 232.40A 262.10B 259.70 +25.30 3 234.40 2 4 2075 ---- 266.60B 236.70A 266.60B 264.20 +25.50 238.70 8 12 2080 ---- 271.10B 241.10A 271.10B 268.70 +25.60 243.10 3 7 2085 ---- 275.70B 245.50A 275.70B 273.20 +25.70 247.50 2090 ---- 280.20B 249.90A 280.20B 277.70 +25.80 251.90 3 2095 ---- 284.80B 254.40A 284.80B 282.30 +26.00 256.30 2100 ---- 289.30B 258.80A 289.30B 286.80 +26.00 260.80 3 2105 ---- 293.90B 263.30A 293.90B 291.40 +26.10 265.30 4 2110 ---- 298.50B 267.80A 298.50B 295.90 +26.20 269.70 1 2115 ---- 303.10B 272.20A 303.10B 300.50 +26.30 274.20 2 2120 299.10 307.70B 276.80A 307.70B 305.10 +26.40 1 278.70 2125 301.00 312.30B 281.30A 312.30B 309.70 +26.50 1 283.20 5 2130 307.50 317.00B 285.80A 317.00B 314.30 +26.50 1 287.80 2 2135 313.60 321.60B 290.40A 321.60B 319.00 +26.70 1 292.30 2 2140 ---- 326.20B 294.90A 326.20B 323.60 +26.70 296.90 2145 ---- 330.90B 299.50A 330.90B 328.30 +26.90 301.40 1 2150 ---- 335.60B 304.10A 335.60B 332.90 +26.90 306.00 11 2155 ---- 340.30B 308.60A 340.30B 337.60 +27.00 310.60 1 4 2160 333.40 345.00B 313.20A 345.00B 342.30 +27.10 2 315.20 2 2165 317.30 349.70B 317.30 348.80B 347.00 +27.20 2 319.80 1 2170 ---- 354.40B 322.50A 354.40B 351.70 +27.30 324.40 2175 ---- 359.10B 327.10A 359.10B 356.40 +27.30 329.10 1 2180 354.10 363.80B 331.80A 363.80B 361.10 +27.40 1 333.70 2 2185 ---- 368.60B 336.40A 368.60B 365.80 +27.40 338.40 2190 ---- 371.70B 341.10A 371.30B 370.50 +27.50 343.00 2195 367.20 376.40B 345.70A 376.40B 375.30 +27.60 2 347.70 2 2200 372.90 382.80B 350.50A 381.90B 380.00 +27.60 3 352.40 5 2205 ---- 385.90B 355.10A 385.90B 384.80 +27.70 357.10 2 2210 ---- 390.60B 359.80A 390.60B 389.50 +27.70 361.80 9 2215 ---- 395.40B 364.60A 395.40B 394.30 +27.80 366.50 8 2220 ---- 400.20B 369.30A 400.20B 399.10 +27.90 371.20 5 2225 393.70 406.70B 374.00A 402.90B 403.80 +27.90 4 375.90 4 2230 ---- 409.70B 378.70A 409.50B 408.60 +28.00 380.60 3 2235 ---- 414.40B 384.00A 414.40B 413.40 +28.00 385.40 8 2240 ---- 419.30B 388.70A 418.80B 418.20 +28.10 390.10 19 2245 ---- 424.30B 393.50A 424.30B 423.00 +28.10 394.90 2250 420.00 430.70B 397.70A 422.00A 427.80 +28.20 3 399.60 10 2255 ---- 433.70B 403.00A 433.70B 432.60 +28.20 404.40 2260 ---- 438.50B 407.90A 438.50B 437.50 +28.40 409.10 2 2265 ---- 443.30B 412.60A 443.30B 442.30 +28.40 413.90 2270 ---- 448.10B 417.40A 448.10B 447.10 +28.40 418.70 2275 430.80 454.80B 421.60A 454.00B 451.90 +28.40 6 423.50 8 2280 ---- 457.70B 427.20A 457.70B 456.80 +28.50 428.30 2285 ---- 462.90B 432.00A 462.70B 461.60 +28.50 433.10 2290 ---- 467.50B 436.80A 467.50B 466.50 +28.60 437.90 2295 ---- 472.30B 441.40A 472.30B 471.30 +28.60 442.70 2300 468.60 479.10B 445.60A 479.10B 476.20 +28.70 1 447.50 162 2305 ---- 482.10B 451.00A 482.10B 481.10 +28.80 452.30 2310 ---- 486.90B 456.10A 486.70B 486.00 +28.80 457.20 2315 ---- 491.80B 460.70A 491.80B 490.80 +28.80 462.00 2320 ---- 496.70B 465.80A 496.70B 495.70 +28.90 466.80 2325 ---- 503.50B 469.80A 503.50B 500.60 +28.90 471.70 3 6 2330 ---- 506.70B 475.50A 506.70B 505.50 +29.00 476.50 2335 ---- 511.30B 480.10A 511.20B 510.40 +29.00 481.40 2340 ---- 516.10B 485.10A 515.70B 515.30 +29.10 486.20 2350 ---- 527.90B 494.10A 527.90B 525.10 +29.10 496.00 1 2360 ---- 536.00B 504.50A 535.90B 534.90 +29.20 505.70 2370 ---- 545.50B 514.50A 545.30B 544.70 +29.20 515.50 2375 ---- 552.50B 518.50A 552.50B 549.70 +29.30 520.40 2380 ---- 555.60B 524.00A 555.50B 554.60 +29.40 525.20 2390 ---- 565.50B 533.80A 565.50B 564.40 +29.40 535.00 2400 ---- 577.10B 542.90A 542.90A 574.30 +29.40 544.90 1 6 2410 ---- 584.90B 553.70A 553.70A 584.20 +29.50 554.70 2420 ---- 594.90B 563.50A 563.50A 594.10 +29.60 564.50 2425 ---- 601.80B 567.50A 567.50A 599.10 +29.70 569.40 2430 ---- 604.80B 573.30A 604.80B 604.00 +29.60 574.40 2440 ---- 614.50B 583.20A 614.50B 613.90 +29.70 584.20 2450 ---- 626.50B 592.10A 592.10A 623.80 +29.70 594.10 2475 ---- 651.30B 616.70A 616.70A 648.70 +29.90 618.80 2500 ---- 676.10B 641.50A 641.50A 673.60 +30.00 643.60 2525 ---- 701.00B 666.20A 666.20A 698.60 +30.10 668.50 2550 ---- 725.90B 691.10A 691.10A 723.60 +30.20 693.40 2575 ---- 750.80B 715.90A 715.90A 748.60 +30.20 718.40 2600 ---- 773.90B 740.80A 740.80A 773.60 +30.20 743.40 2625 ---- 799.00B 765.70A 765.70A 798.60 +30.20 768.40 2700 ---- 873.70B 842.40A 842.40A 873.60 +30.20 843.40 2850 ---- 1023.40B 992.70A 992.70A 1023.60 +30.20 993.40 2900 ---- 1073.30B 1042.80A 1042.80A 1073.60 +30.20 1043.40 3000 ---- 1172.90B 1143.00A 1143.00A 1173.60 +30.20 1143.40 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .90 +.20 .70 5000 1225 ---- ---- ---- ---- 1.00 +.20 .80 30 1250 ---- ---- ---- ---- 1.10 +.10 1.00 1 1275 ---- ---- ---- ---- 1.30 +.20 1.10 75 1300 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 19 1325 ---- ---- ---- ---- 1.80 +.20 1.60 25 1350 ---- 2.00B ---- 2.00B 2.10 +.30 1.80 1375 ---- 2.40B ---- 2.40B 2.50 +.40 2.10 1390 ---- 2.70B ---- 2.70B 2.80 +.40 2.40 1400 ---- 2.90B ---- 2.90B 3.00 +.50 2.50 102 1410 ---- 3.10B ---- 3.10B 3.20 +.50 2.70 1 1420 ---- 3.30B ---- 3.30B 3.50 +.60 2.90 1425 ---- 3.50B ---- 3.50B 3.60 +.60 3.00 65 1430 ---- 3.60B ---- 3.60B 3.70 +.60 3.10 1440 ---- 3.90B ---- 3.90B 4.00 +.70 3.30 1450 ---- 4.20B ---- 4.20B 4.40 +.80 3.60 301 1460 ---- 4.50B ---- 4.50B 4.70 +.90 3.80 1 1470 ---- 4.90B ---- 4.90B 5.10 +1.00 4.10 1475 ---- 5.10B ---- 5.10B 5.30 +1.00 4.30 1480 ---- 5.30B ---- 5.30B 5.50 +1.00 4.50 1490 ---- 5.60B ---- 5.60B 5.90 +1.10 4.80 1495 ---- 5.90B ---- 5.90B 6.10 +1.10 5.00 1500 ---- 6.10B ---- 6.10B 6.40 +1.20 5.20 6 1505 ---- 6.30B ---- 6.30B 6.60 +1.30 5.30 1510 ---- 6.60B ---- 6.60B 6.80 +1.30 5.50 1515 ---- 6.90B ---- 6.90B 7.10 +1.30 5.80 1520 ---- 7.10B ---- 7.10B 7.40 +1.40 6.00 1525 ---- 7.40B ---- 7.40B 7.60 +1.40 6.20 1530 ---- 7.70B ---- 7.70B 7.90 +1.50 6.40 1535 ---- 8.00B ---- 8.00B 8.20 +1.50 6.70 1540 7.20 8.40B 7.20 8.40B 8.50 +1.60 1 6.90 1545 ---- 8.70B ---- 8.70B 8.90 +1.70 7.20 1550 ---- 9.10B ---- 9.10B 9.20 +1.70 7.50 1555 ---- 9.40B ---- 9.40B 9.60 +1.80 7.80 1560 ---- 9.80B ---- 9.80B 9.90 +1.80 8.10 1565 ---- 10.20B ---- 10.20B 10.30 +1.90 8.40 1570 ---- 10.60B ---- 10.60B 10.80 +2.10 8.70 1575 ---- 11.10B ---- 11.10B 11.20 +2.10 9.10 1 1580 ---- 11.50B ---- 11.50B 11.70 +2.30 9.40 1585 ---- 12.00B ---- 12.00B 12.10 +2.30 9.80 1590 ---- 12.50B ---- 12.50B 12.60 +2.40 10.20 1595 ---- 13.00B ---- 13.00B 13.20 +2.60 10.60 1600 ---- 13.60B 11.00A 11.00A 13.70 +2.60 11.10 26 1605 ---- 14.20B ---- 14.20B 14.30 +2.80 11.50 1610 ---- 14.70B 11.90A 11.90A 14.90 +2.90 12.00 1615 ---- 15.40B ---- 15.40B 15.50 +3.10 12.40 1620 ---- 16.00B 12.90A 12.90A 16.10 +3.10 13.00 1625 ---- 16.70B 13.40A 13.40A 16.80 +3.30 13.50 1630 ---- 17.40B 13.90A 13.90A 17.50 +3.50 14.00 1635 ---- 18.10B 14.50A 14.50A 18.20 +3.60 14.60 1 1640 ---- 18.90B 15.10A 15.10A 19.00 +3.80 15.20 1 1645 ---- 19.60B 15.70A 15.70A 19.70 +3.90 15.80 1650 ---- 20.50B 16.30A 16.30A 20.60 +4.20 16.40 1 53 1655 ---- 21.30B 17.00A 17.00A 21.40 +4.30 17.10 1660 ---- 22.20B 17.60A 17.60A 22.30 +4.50 17.80 1 1665 ---- 23.10B 18.30A 18.30A 23.20 +4.70 18.50 1670 ---- 24.10B 19.10A 19.10A 24.10 +4.80 19.30 2 1675 ---- 25.10B 19.90A 19.90A 25.10 +5.00 20.10 15 1680 ---- 26.10B 20.70A 20.70A 26.10 +5.20 20.90 1685 ---- 27.20B 21.50A 21.50A 27.10 +5.40 21.70 2 5 1690 ---- 28.30B 22.30A 22.30A 28.20 +5.60 22.60 1695 ---- 29.40B 23.20A 23.20A 29.30 +5.80 23.50 1700 ---- 30.60B 24.20A 24.20A 30.50 +6.00 24.50 1 1705 ---- 31.90B 25.10A 25.10A 31.70 +6.30 25.40 1710 ---- 33.20B 26.10A 26.10A 33.00 +6.50 26.50 1715 ---- 34.50B 27.20A 27.20A 34.20 +6.70 27.50 1720 ---- 35.90B 28.30A 28.30A 35.60 +7.00 28.60 1725 ---- 37.30B 29.40A 29.40A 37.00 +7.20 29.80 100 1730 ---- 38.80B 30.50A 30.50A 38.40 +7.40 31.00 37 1735 ---- 40.30B 31.80A 31.80A 39.90 +7.70 32.20 1740 ---- 41.80B 33.00A 33.00A 41.40 +7.90 33.50 1745 ---- 43.50B 34.30A 34.30A 43.00 +8.20 34.80 1750 ---- 45.10B 35.60A 35.60A 44.70 +8.60 36.10 44 1755 ---- 46.90B 37.00A 37.00A 46.40 +8.90 37.50 1760 ---- 48.70B 38.50A 38.50A 48.20 +9.20 39.00 1765 ---- 50.40B 39.90A 39.90A 50.00 +9.50 40.50 1770 ---- 52.30B 41.50A 41.50A 51.90 +9.80 42.10 1775 ---- 54.20B 43.10A 43.10A 53.80 +10.10 43.70 52 1780 ---- 56.30B 44.70A 44.70A 55.80 +10.40 45.40 1 1785 ---- 58.30B 46.40A 46.40A 57.80 +10.70 47.10 1790 ---- 60.40B 48.10A 48.10A 59.90 +11.10 48.80 1795 ---- 62.60B 49.90A 49.90A 62.00 +11.30 50.70 1800 ---- 64.80B 51.80A 51.80A 64.20 +11.60 52.60 25 1805 ---- 67.10B 53.70A 53.70A 66.40 +11.90 54.50 1810 ---- 69.40B 55.60A 55.60A 68.70 +12.20 56.50 1815 ---- 71.80B 57.60A 57.60A 71.10 +12.60 58.50 1820 ---- 74.30B 59.70A 59.70A 73.50 +12.90 60.60 1825 ---- 76.80B 61.90A 76.80B 75.90 +13.10 62.80 4 1830 ---- 79.30B 64.10A 64.10A 78.40 +13.40 65.00 1835 ---- 82.00B 66.30A 66.30A 81.00 +13.70 67.30 1840 ---- 84.60B 68.60A 68.60A 83.60 +14.00 69.60 1 1845 ---- 87.40B 71.00A 71.00A 86.30 +14.30 72.00 1850 ---- 90.20B 73.40A 90.20B 89.10 +14.70 74.40 30 1855 ---- 93.00B 75.90A 93.00B 91.90 +15.00 76.90 1860 ---- 95.90B 78.50A 78.50A 94.70 +15.30 79.40 1865 ---- 98.90B 81.00A 98.90B 97.70 +15.70 82.00 1870 ---- 101.90B 83.70A 101.90B 100.60 +15.90 84.70 1875 ---- 104.90B 86.40A 104.90B 103.70 +16.30 87.40 1880 ---- 108.00B 89.10A 108.00B 106.70 +16.50 90.20 1885 ---- 111.20B 91.90A 111.20B 109.90 +16.90 93.00 1890 ---- 114.40B 94.80A 114.40B 113.00 +17.20 95.80 1895 ---- 117.70B 97.70A 117.70B 116.30 +17.50 98.80 1900 ---- 121.00B 100.70A 121.00B 119.60 +17.90 101.70 1905 ---- 124.30B 103.70A 124.30B 122.90 +18.10 104.80 1910 ---- 127.70B 106.80A 127.70B 126.20 +18.40 107.80 1915 ---- 131.20B 109.90A 131.20B 129.70 +18.80 110.90 1920 ---- 134.70B 113.10A 134.70B 133.10 +19.00 114.10 1925 138.10 138.20B 116.30A 132.20A 136.60 +19.30 1 117.30 1930 ---- 141.80B 119.60A 141.80B 140.20 +19.60 120.60 1935 ---- 145.40B 122.90A 145.40B 143.70 +19.80 123.90 1940 ---- 149.00B 126.20A 149.00B 147.30 +20.00 127.30 1945 ---- 152.70B 129.70A 152.70B 151.00 +20.30 130.70 1 1950 ---- 156.40B 133.10A 156.40B 154.70 +20.50 134.20 1955 ---- 160.20B 136.60A 160.20B 158.40 +20.70 137.70 1960 ---- 163.90B 140.10A 163.90B 162.20 +21.00 141.20 1965 ---- 167.80B 143.70A 143.70A 166.00 +21.20 144.80 1970 ---- 171.60B 147.30A 171.60B 169.80 +21.40 148.40 1975 ---- 175.50B 151.00A 175.50B 173.60 +21.50 152.10 1980 ---- 179.40B 154.60A 179.40B 177.50 +21.80 155.70 1985 ---- 183.40B 158.40A 183.40B 181.40 +21.90 159.50 2 1990 ---- 187.40B 162.10A 187.40B 185.40 +22.20 163.20 1 1995 ---- 191.40B 165.90A 191.40B 189.30 +22.30 167.00 1 2000 ---- 195.40B 169.70A 169.70A 193.30 +22.40 170.90 1 2005 ---- 199.40B 173.60A 199.40B 197.40 +22.70 174.70 1 2010 ---- 203.50B 177.40A 177.40A 201.40 +22.80 178.60 2 2015 ---- 207.60B 181.40A 207.60B 205.50 +23.00 182.50 1 2020 ---- 211.70B 185.30A 211.70B 209.60 +23.10 186.50 2 2025 ---- 215.90B 189.30A 215.90B 213.70 +23.30 190.40 4 2030 ---- 220.10B 193.20A 220.10B 217.90 +23.50 194.40 5 2035 ---- 224.20B 197.30A 224.20B 222.00 +23.60 198.40 2040 ---- 228.50B 201.30A 228.50B 226.20 +23.70 202.50 2045 ---- 232.70B 205.40A 232.70B 230.40 +23.90 206.50 1 2050 ---- 237.00B 209.40A 209.40A 234.60 +24.00 210.60 4 2055 ---- 241.20B 213.60A 241.20B 238.90 +24.20 214.70 2060 ---- 245.50B 217.70A 245.50B 243.20 +24.30 218.90 2065 ---- 249.80B 221.80A 221.80A 247.40 +24.40 223.00 2070 ---- 254.20B 226.00A 254.20B 251.70 +24.50 227.20 2075 ---- 258.50B 230.20A 258.50B 256.10 +24.70 231.40 2080 ---- 262.90B 234.40A 234.40A 260.40 +24.80 235.60 2085 ---- 267.30B 238.70A 267.30B 264.80 +24.90 239.90 2090 ---- 271.70B 242.90A 242.90A 269.10 +25.00 244.10 2095 ---- 276.10B 247.20A 276.10B 273.50 +25.10 248.40 2100 ---- 280.50B 251.50A 280.50B 277.90 +25.20 252.70 2105 ---- 285.00B 255.80A 255.80A 282.40 +25.40 257.00 2110 ---- 289.40B 260.20A 289.40B 286.80 +25.50 261.30 1 2115 ---- 293.90B 264.50A 264.50A 291.20 +25.50 265.70 1 2120 ---- 298.40B 268.90A 298.40B 295.70 +25.70 270.00 1 2125 ---- 302.90B 273.30A 302.90B 300.20 +25.80 274.40 1 2130 ---- 307.40B 277.70A 307.40B 304.70 +25.90 278.80 2135 ---- 311.90B 282.10A 311.90B 309.20 +26.00 283.20 1 2140 ---- 316.40B 286.50A 316.40B 313.70 +26.10 287.60 2145 ---- 321.00B 290.90A 321.00B 318.20 +26.10 292.10 1 2150 324.00 325.50B 295.40A 324.60B 322.80 +26.30 1 296.50 2 2155 ---- 330.10B 299.90A 330.10B 327.30 +26.30 301.00 2160 ---- 334.70B 304.30A 334.70B 331.90 +26.40 305.50 2 2165 ---- 339.30B 308.80A 339.30B 336.50 +26.50 310.00 2 2170 ---- 343.90B 313.30A 343.90B 341.10 +26.60 314.50 2 2175 347.20 348.50B 317.90A 347.50B 345.70 +26.70 6 319.00 2 5 2180 ---- 353.10B 322.40A 353.10B 350.30 +26.80 323.50 2185 ---- 357.80B 326.90A 357.80B 354.90 +26.90 328.00 2190 ---- 362.40B 331.50A 362.40B 359.50 +26.90 332.60 2195 ---- 367.00B 336.00A 336.00A 364.20 +27.00 337.20 2200 ---- 371.70B 340.60A 371.70B 368.80 +27.10 341.70 2 5 2205 ---- 376.40B 345.20A 345.20A 373.50 +27.20 346.30 2210 ---- 381.00B 349.80A 349.80A 378.10 +27.20 350.90 11 2215 ---- 385.70B 354.40A 385.70B 382.80 +27.30 355.50 2220 ---- 390.40B 359.00A 390.40B 387.50 +27.40 360.10 2225 ---- 395.10B 363.60A 395.10B 392.10 +27.40 364.70 1 2230 ---- 399.80B 368.30A 368.30A 396.80 +27.50 369.30 2 2235 ---- 404.50B 372.90A 404.50B 401.50 +27.50 374.00 1 2240 ---- 409.20B 377.60A 409.20B 406.20 +27.60 378.60 2 2245 ---- 414.00B 382.20A 414.00B 410.90 +27.60 383.30 3 2250 ---- 418.70B 386.90A 418.70B 415.70 +27.80 387.90 2255 ---- 423.40B 391.60A 423.40B 420.40 +27.80 392.60 2 2260 ---- 428.20B 396.20A 396.20A 425.10 +27.90 397.20 2265 ---- 432.30B 400.90A 432.30B 429.80 +27.90 401.90 2270 ---- 435.70B 405.60A 435.70B 434.60 +28.00 406.60 1 2275 ---- 442.40B 410.30A 410.30A 439.30 +28.00 411.30 2280 ---- 445.20B 415.00A 445.20B 444.10 +28.10 416.00 2 2290 ---- 454.70B 424.50A 454.70B 453.60 +28.20 425.40 2300 ---- 466.30B 434.00A 466.30B 463.20 +28.30 434.90 2310 ---- 473.90B 444.20A 473.90B 472.80 +28.40 444.40 2320 ---- 483.40B 453.80A 482.80B 482.40 +28.50 453.90 2325 ---- 490.40B 457.70A 490.40B 487.20 +28.50 458.70 2330 ---- 492.80B 463.30A 492.60B 492.00 +28.60 463.40 2 2340 ---- 502.30B ---- 502.30B 501.60 +28.60 473.00 2350 ---- 514.50B 481.60A 514.50B 511.30 +28.70 482.60 3 2360 ---- 521.60B 492.10A 521.50B 521.00 +28.80 492.20 2370 ---- 531.20B ---- 531.20B 530.70 +28.90 501.80 2375 ---- 538.70B 505.70A 505.70A 535.50 +28.90 506.60 5 2380 ---- 540.90B ---- 540.90B 540.40 +29.00 511.40 2400 ---- 563.10B 529.80A 529.80A 559.90 +29.10 530.80 1 2425 ---- 587.50B 554.10A 587.50B 584.30 +29.20 555.10 2450 ---- 612.00B 578.40A 612.00B 608.80 +29.40 579.40 2475 ---- 636.50B 602.80A 636.50B 633.40 +29.50 603.90 2500 ---- 661.10B 627.30A 661.10B 658.10 +29.70 628.40 2525 ---- 685.80B 651.90A 685.80B 682.80 +29.80 653.00 2550 ---- 710.50B 676.50A 710.50B 707.60 +29.90 677.70 15 2575 ---- 735.30B 701.10A 735.30B 732.50 +30.10 702.40 2700 ---- 859.80B 825.10A 859.80B 857.40 +30.40 827.00 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.10 +.10 1.00 1225 ---- ---- ---- ---- 1.30 +.10 1.20 1250 ---- ---- ---- ---- 1.50 +.10 1.40 1275 ---- ---- ---- ---- 1.80 +.20 1.60 30 1300 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 1325 ---- 2.30B ---- 2.30B 2.50 +.30 2.20 1350 ---- 2.80B ---- 2.80B 3.00 +.40 2.60 40 1375 ---- 3.30B ---- 3.30B 3.50 +.50 3.00 9 1390 ---- 3.60B ---- 3.60B 3.90 +.60 3.30 1400 ---- 3.90B ---- 3.90B 4.10 +.60 3.50 1410 ---- 4.20B ---- 4.20B 4.40 +.70 3.70 1 1 1420 ---- 4.50B ---- 4.50B 4.70 +.70 4.00 1425 ---- 4.70B ---- 4.70B 4.90 +.80 4.10 30 1430 ---- 4.80B ---- 4.80B 5.10 +.80 4.30 1 1440 ---- 5.20B ---- 5.20B 5.40 +.80 4.60 1450 ---- 5.60B ---- 5.60B 5.80 +.90 4.90 4 1460 ---- 5.90B ---- 5.90B 6.20 +1.00 5.20 1470 ---- 6.40B ---- 6.40B 6.70 +1.10 5.60 1475 ---- 6.60B ---- 6.60B 6.90 +1.10 5.80 1480 ---- 6.90B ---- 6.90B 7.10 +1.10 6.00 1490 ---- 7.40B ---- 7.40B 7.70 +1.30 6.40 1495 ---- 7.70B ---- 7.70B 7.90 +1.30 6.60 1500 ---- 8.00B ---- 8.00B 8.20 +1.40 6.80 1505 ---- 8.30B ---- 8.30B 8.50 +1.40 7.10 1510 ---- 8.60B ---- 8.60B 8.80 +1.50 7.30 1515 ---- 8.90B ---- 8.90B 9.10 +1.50 7.60 1520 ---- 9.20B ---- 9.20B 9.50 +1.60 7.90 1 1525 ---- 9.60B ---- 9.60B 9.80 +1.70 8.10 1 1530 ---- 9.90B ---- 9.90B 10.20 +1.80 8.40 31 1535 ---- 10.30B ---- 10.30B 10.50 +1.80 8.70 1540 ---- 10.80B ---- 10.80B 10.90 +1.80 9.10 1545 ---- 11.10B ---- 11.10B 11.30 +1.90 9.40 19 1550 ---- 11.60B ---- 11.60B 11.80 +2.10 9.70 13 1555 ---- 12.00B ---- 12.00B 12.20 +2.10 10.10 1560 ---- 12.50B ---- 12.50B 12.60 +2.10 10.50 36 1565 ---- 12.90B ---- 12.90B 13.10 +2.30 10.80 1570 ---- 13.50B ---- 13.50B 13.60 +2.40 11.20 1575 ---- 14.00B ---- 14.00B 14.10 +2.50 11.60 1580 ---- 14.50B ---- 14.50B 14.70 +2.60 12.10 1585 ---- 15.10B ---- 15.10B 15.20 +2.70 12.50 1590 ---- 15.60B ---- 15.60B 15.80 +2.80 13.00 1595 ---- 16.20B 13.40A 13.40A 16.40 +2.90 13.50 1600 ---- 16.90B 13.90A 13.90A 17.00 +3.00 14.00 25 683 1605 ---- 17.50B ---- 17.50B 17.60 +3.10 14.50 1610 ---- 18.20B ---- 18.20B 18.30 +3.30 15.00 1615 ---- 18.90B 15.50A 15.50A 19.00 +3.40 15.60 1620 ---- 19.70B 16.10A 16.10A 19.70 +3.50 16.20 1625 ---- 20.40B 16.70A 16.70A 20.50 +3.70 16.80 1630 ---- 21.20B 17.30A 17.30A 21.30 +3.90 17.40 1 1635 ---- 22.00B 18.00A 18.00A 22.10 +4.00 18.10 1640 ---- 22.90B 18.60A 18.60A 22.90 +4.20 18.70 1645 ---- 23.70B 19.30A 19.30A 23.80 +4.30 19.50 2 1650 ---- 24.70B 20.00A 20.00A 24.70 +4.50 20.20 63 1655 ---- 25.60B 20.80A 20.80A 25.60 +4.70 20.90 1 1660 ---- 26.60B 21.60A 21.60A 26.60 +4.90 21.70 3 1665 ---- 27.60B 22.40A 22.40A 27.60 +5.10 22.50 6 1670 ---- 28.70B 23.20A 23.20A 28.70 +5.30 23.40 2 1675 ---- 29.80B 24.10A 24.10A 29.70 +5.40 24.30 50 1680 ---- 30.90B 25.00A 25.00A 30.80 +5.60 25.20 1685 ---- 32.10B 25.90A 25.90A 32.00 +5.90 26.10 1690 ---- 33.30B 26.80A 26.80A 33.20 +6.10 27.10 1695 ---- 34.50B 27.80A 27.80A 34.40 +6.30 28.10 1700 ---- 35.80B 28.90A 28.90A 35.70 +6.50 29.20 141 1705 ---- 37.20B 29.90A 29.90A 37.00 +6.80 30.20 1710 ---- 38.50B 31.00A 31.00A 38.40 +7.00 31.40 1715 ---- 40.00B 32.20A 32.20A 39.80 +7.30 32.50 1720 ---- 41.40B 33.40A 33.40A 41.20 +7.50 33.70 1725 ---- 42.90B 34.60A 34.60A 42.70 +7.70 35.00 40 40 1730 ---- 44.50B 35.90A 35.90A 44.20 +7.90 36.30 1735 ---- 46.10B 37.20A 37.20A 45.80 +8.20 37.60 1740 ---- 47.80B 38.50A 38.50A 47.50 +8.50 39.00 1745 ---- 49.50B 39.90A 39.90A 49.10 +8.70 40.40 1750 ---- 51.20B 41.30A 41.30A 50.90 +9.00 41.90 64 1755 ---- 53.10B 42.80A 42.80A 52.70 +9.30 43.40 1760 ---- 54.80B 44.40A 44.40A 54.50 +9.60 44.90 1765 ---- 56.80B 45.90A 56.80B 56.40 +9.90 46.50 1770 ---- 58.70B 47.60A 47.60A 58.30 +10.10 48.20 3 1775 ---- 60.70B 49.20A 49.20A 60.30 +10.40 49.90 305 1780 ---- 62.80B 51.00A 51.00A 62.40 +10.80 51.60 1785 ---- 64.90B 52.80A 64.90B 64.50 +11.10 53.40 1790 ---- 67.10B 54.60A 67.10B 66.70 +11.40 55.30 1795 ---- 69.30B 56.60A 56.60A 68.90 +11.70 57.20 1800 ---- 71.60B 58.50A 71.60B 71.20 +12.10 59.10 483 1805 ---- 73.90B 60.50A 73.90B 73.50 +12.40 61.10 1810 ---- 76.30B 62.50A 62.50A 75.80 +12.60 63.20 1815 ---- 78.80B 64.60A 64.60A 78.30 +13.00 65.30 1820 ---- 81.30B 66.70A 81.30B 80.70 +13.30 67.40 1 1825 ---- 83.80B 68.90A 83.80B 83.20 +13.60 69.60 415 1830 ---- 86.40B 71.20A 86.40B 85.80 +13.90 71.90 1835 ---- 89.10B 73.50A 89.10B 88.40 +14.20 74.20 1840 ---- 91.70B 75.80A 91.70B 91.10 +14.50 76.60 1845 ---- 94.50B 78.20A 94.50B 93.80 +14.80 79.00 1850 ---- 97.30B 80.70A 97.30B 96.60 +15.10 81.50 20 1855 ---- 100.20B 83.20A 100.20B 99.40 +15.40 84.00 1860 ---- 103.10B 85.70A 103.10B 102.20 +15.60 86.60 1865 ---- 106.00B 88.40A 106.00B 105.10 +15.90 89.20 1870 ---- 109.00B 91.00A 109.00B 108.10 +16.20 91.90 1 1875 ---- 112.10B 93.70A 112.10B 111.10 +16.40 94.70 1880 ---- 115.20B 96.50A 115.20B 114.10 +16.60 97.50 1885 ---- 118.30B 99.30A 118.30B 117.20 +16.90 100.30 1890 ---- 121.50B 102.20A 121.50B 120.40 +17.20 103.20 1895 ---- 124.70B 105.10A 124.70B 123.50 +17.40 106.10 1900 ---- 128.00B 108.10A 128.00B 126.80 +17.70 109.10 10 1905 ---- 131.30B 111.10A 131.30B 130.00 +17.90 112.10 1 1910 ---- 134.70B 114.10A 134.70B 133.30 +18.10 115.20 1 1915 ---- 138.10B 117.20A 138.10B 136.70 +18.40 118.30 2 1920 ---- 141.50B 120.40A 141.50B 140.10 +18.60 121.50 1925 ---- 145.00B 123.60A 145.00B 143.50 +18.80 124.70 1930 ---- 148.50B 126.80A 148.50B 147.00 +19.00 128.00 1935 ---- 152.10B 130.10A 152.10B 150.50 +19.20 131.30 1940 ---- 155.70B 133.50A 155.70B 154.00 +19.40 134.60 1945 ---- 159.30B 136.80A 159.30B 157.60 +19.60 138.00 1950 ---- 163.00B 140.20A 163.00B 161.20 +19.80 141.40 1955 ---- 166.70B 143.70A 166.70B 164.90 +20.10 144.80 1960 ---- 170.40B 147.20A 147.20A 168.60 +20.30 148.30 1965 ---- 174.20B 150.70A 174.20B 172.30 +20.50 151.80 1970 ---- 178.00B 154.30A 154.30A 176.10 +20.70 155.40 1975 ---- 181.80B 157.90A 157.90A 179.90 +20.90 159.00 1980 ---- 185.70B 161.50A 161.50A 183.70 +21.10 162.60 1985 ---- 189.60B 165.20A 165.20A 187.50 +21.20 166.30 1990 ---- 193.50B 168.90A 168.90A 191.40 +21.40 170.00 1995 ---- 197.40B 172.60A 197.40B 195.30 +21.60 173.70 2000 ---- 201.40B 176.30A 201.40B 199.30 +21.90 177.40 2005 ---- 205.40B 180.10A 205.40B 203.20 +22.00 181.20 2010 ---- 209.40B 184.00A 209.40B 207.20 +22.20 185.00 2015 ---- 213.50B 187.80A 213.50B 211.30 +22.40 188.90 1 2020 ---- 217.50B 191.70A 217.50B 215.30 +22.50 192.80 2 2025 ---- 221.60B 195.60A 195.60A 219.40 +22.70 196.70 7 2030 ---- 225.70B 199.50A 225.70B 223.50 +22.90 200.60 1 2035 ---- 229.90B 203.50A 229.90B 227.60 +23.10 204.50 4 2040 ---- 234.00B 207.50A 234.00B 231.70 +23.20 208.50 2045 ---- 238.20B 211.50A 238.20B 235.90 +23.40 212.50 2050 ---- 242.40B 215.50A 242.40B 240.00 +23.50 216.50 1 2055 ---- 246.60B 219.50A 219.50A 244.20 +23.60 220.60 2060 ---- 250.80B 223.60A 223.60A 248.40 +23.70 224.70 2065 ---- 255.10B 227.70A 255.10B 252.70 +24.00 228.70 2070 ---- 259.30B 231.80A 259.30B 256.90 +24.00 232.90 2075 ---- 263.60B 236.00A 236.00A 261.20 +24.20 237.00 3 2080 ---- 267.90B 240.10A 267.90B 265.50 +24.40 241.10 2085 ---- 272.20B 244.30A 272.20B 269.80 +24.50 245.30 2090 ---- 276.60B 248.50A 276.60B 274.10 +24.60 249.50 2095 ---- 280.90B 252.70A 280.90B 278.40 +24.70 253.70 2100 ---- 285.30B 256.90A 285.30B 282.80 +24.80 258.00 2105 ---- 289.70B 261.20A 289.70B 287.20 +25.00 262.20 2110 ---- 294.10B 265.50A 294.10B 291.50 +25.00 266.50 2115 ---- 298.50B 269.70A 298.50B 295.90 +25.20 270.70 2120 ---- 302.90B 274.00A 274.00A 300.30 +25.30 275.00 2125 ---- 307.40B 278.40A 307.40B 304.70 +25.40 279.30 5 2130 ---- 311.80B 282.70A 311.80B 309.20 +25.50 283.70 2135 ---- 316.30B 287.00A 316.30B 313.60 +25.60 288.00 2140 ---- 320.70B 291.40A 320.70B 318.10 +25.70 292.40 2145 ---- 325.20B 295.80A 325.20B 322.50 +25.80 296.70 2150 ---- 329.70B 300.20A 329.70B 327.00 +25.90 301.10 3 2155 ---- 334.20B 304.60A 334.20B 331.50 +26.00 305.50 1 2160 ---- 338.80B 309.00A 338.80B 336.00 +26.10 309.90 2165 ---- 343.30B 313.40A 313.40A 340.50 +26.10 314.40 2170 ---- 347.80B 317.90A 347.80B 345.00 +26.20 318.80 2175 351.10 352.40B 322.30A 351.70B 349.50 +26.30 1 323.20 8 2180 ---- 356.90B 326.80A 356.90B 354.10 +26.40 327.70 2185 ---- 361.50B 331.30A 361.50B 358.60 +26.40 332.20 2190 ---- 366.10B 335.80A 335.80A 363.20 +26.50 336.70 2195 ---- 370.70B 340.30A 370.70B 367.80 +26.60 341.20 2200 ---- 375.30B 344.80A 375.30B 372.40 +26.70 345.70 8 2205 ---- 379.90B 349.30A 379.90B 376.90 +26.70 350.20 2210 ---- 384.50B 353.80A 384.50B 381.50 +26.80 354.70 2215 ---- 389.10B 358.40A 389.10B 386.10 +26.80 359.30 2 2220 ---- 393.80B 362.90A 393.80B 390.80 +27.00 363.80 1 2225 ---- 398.40B 367.50A 398.40B 395.40 +27.00 368.40 3 2230 ---- 403.10B 372.10A 372.10A 400.00 +27.10 372.90 2235 ---- 407.70B 376.70A 376.70A 404.70 +27.20 377.50 3 2240 ---- 412.40B 381.30A 412.40B 409.30 +27.20 382.10 2245 ---- 417.10B 385.90A 417.10B 414.00 +27.30 386.70 2250 ---- 421.70B 390.50A 421.70B 418.60 +27.30 391.30 2255 ---- 426.40B 395.10A 426.40B 423.30 +27.40 395.90 2260 ---- 431.10B 399.70A 431.10B 428.00 +27.50 400.50 2265 ---- 435.80B 404.40A 435.80B 432.70 +27.50 405.20 2270 ---- 440.50B 409.00A 440.50B 437.40 +27.60 409.80 2275 ---- 445.20B 413.70A 445.20B 442.10 +27.60 414.50 2280 ---- 450.00B 418.30A 450.00B 446.80 +27.70 419.10 2290 ---- 459.40B 427.70A 459.40B 456.20 +27.80 428.40 2300 ---- 468.90B 437.00A 468.90B 465.70 +27.90 437.80 2310 ---- 478.40B 446.40A 478.40B 475.20 +28.00 447.20 2 2320 ---- 485.20B 455.80A 485.20B 484.70 +28.10 456.60 2325 ---- 492.70B 460.60A 460.60A 489.50 +28.20 461.30 2330 ---- 495.20B 465.30A 495.20B 494.30 +28.30 466.00 2340 ---- 504.40B 474.80A 504.40B 503.80 +28.30 475.50 2350 ---- 516.60B 484.20A 516.60B 513.40 +28.40 485.00 2360 ---- 523.50B ---- 523.50B 523.00 +28.50 494.50 2370 ---- 533.10B ---- 532.90B 532.60 +28.60 504.00 2 2375 ---- 540.70B 508.10A 540.70B 537.40 +28.60 508.80 2 2380 ---- 542.90B ---- 542.90B 542.20 +28.60 513.60 1 2400 ---- 564.80B 532.00A 564.80B 561.50 +28.80 532.70 6 2425 ---- 589.00B 556.10A 589.00B 585.80 +29.00 556.80 2450 ---- 613.40B 580.20A 613.40B 610.10 +29.20 580.90 1 2475 ---- 637.80B 604.40A 637.80B 634.50 +29.30 605.20 2500 ---- 662.20B 628.80A 662.20B 659.00 +29.40 629.60 3 2525 ---- 686.80B 653.20A 686.80B 683.60 +29.60 654.00 2550 ---- 711.30B 677.60A 711.30B 708.20 +29.70 678.50 2575 ---- 736.00B 702.10A 736.00B 732.90 +29.80 703.10 2600 ---- 760.70B 726.70A 760.70B 757.70 +29.90 727.80 3000 ---- 1155.10B ---- 1154.80B 1157.40 +30.40 1127.00 4000 ---- 2152.00B ---- 2151.60B 2157.40 +30.40 2127.00 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.50 +.20 1.30 2 1225 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 1250 ---- ---- ---- ---- 2.00 +.20 1.80 1 1275 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 1300 ---- 2.50B ---- 2.50B 2.70 +.30 2.40 1325 ---- 3.00B ---- 3.00B 3.20 +.40 2.80 1350 ---- 3.50B ---- 3.50B 3.70 +.40 3.30 10 1375 ---- 4.20B ---- 4.20B 4.40 +.60 3.80 21 1400 ---- 4.90B ---- 4.80B 5.10 +.70 4.40 201 1410 ---- 5.20B ---- 5.20B 5.40 +.70 4.70 1420 ---- 5.60B ---- 5.60B 5.80 +.80 5.00 1425 ---- 5.80B ---- 5.80B 6.00 +.80 5.20 1430 ---- 6.00B ---- 6.00B 6.20 +.90 5.30 1440 ---- 6.40B ---- 6.40B 6.60 +.90 5.70 1450 ---- 6.80B ---- 6.80B 7.00 +1.00 6.00 1460 ---- 7.20B ---- 7.20B 7.50 +1.10 6.40 1470 ---- 7.80B ---- 7.80B 8.00 +1.20 6.80 1475 ---- 8.00B ---- 8.00B 8.30 +1.20 7.10 1480 ---- 8.30B ---- 8.30B 8.60 +1.30 7.30 1490 ---- 8.90B ---- 8.90B 9.20 +1.40 7.80 1500 ---- 9.50B ---- 9.50B 9.80 +1.50 8.30 500 1505 ---- 9.80B ---- 9.80B 10.10 +1.50 8.60 1510 ---- 10.20B ---- 10.20B 10.50 +1.60 8.90 1515 ---- 10.60B ---- 10.60B 10.80 +1.70 9.10 1520 ---- 10.90B ---- 10.90B 11.20 +1.70 9.50 1525 ---- 11.30B ---- 11.30B 11.60 +1.80 9.80 15 1530 ---- 11.70B ---- 11.70B 11.90 +1.80 10.10 1535 ---- 12.10B ---- 12.10B 12.40 +2.00 10.40 1540 ---- 12.60B ---- 12.50B 12.80 +2.00 10.80 1545 ---- 13.00B ---- 13.00B 13.20 +2.10 11.10 1550 ---- 13.40B ---- 13.40B 13.70 +2.20 11.50 1150 1555 ---- 14.00B ---- 14.00B 14.10 +2.20 11.90 1560 ---- 14.40B ---- 14.40B 14.60 +2.30 12.30 2 1565 ---- 14.90B ---- 14.90B 15.10 +2.40 12.70 1570 ---- 15.50B ---- 15.50B 15.70 +2.50 13.20 1575 ---- 16.00B ---- 16.00B 16.20 +2.60 13.60 25 1580 ---- 16.60B ---- 16.60B 16.80 +2.70 14.10 1585 ---- 17.20B ---- 17.20B 17.30 +2.80 14.50 1590 ---- 17.80B ---- 17.70B 17.90 +2.90 15.00 1595 ---- 18.40B ---- 18.40B 18.60 +3.10 15.50 1600 ---- 19.10B ---- 19.10B 19.20 +3.10 16.10 503 1605 ---- 19.70B ---- 19.70B 19.90 +3.30 16.60 1610 ---- 20.40B ---- 20.40B 20.60 +3.40 17.20 1615 ---- 21.20B 17.70A 17.70A 21.30 +3.50 17.80 1620 ---- 21.90B 18.30A 18.30A 22.00 +3.60 18.40 1625 ---- 22.70B ---- 22.70B 22.80 +3.80 19.00 1630 ---- 23.50B 19.60A 19.60A 23.60 +3.90 19.70 1635 ---- 24.30B 20.30A 20.30A 24.40 +4.00 20.40 1640 ---- 25.20B 21.00A 21.00A 25.30 +4.20 21.10 1645 ---- 26.10B 21.70A 21.70A 26.20 +4.40 21.80 1650 ---- 27.00B 22.40A 22.40A 27.10 +4.60 22.50 680 1655 ---- 27.90B 23.20A 23.20A 28.00 +4.70 23.30 1660 ---- 28.90B 24.00A 24.00A 29.00 +4.90 24.10 74 1665 ---- 29.90B 24.80A 24.80A 30.00 +5.00 25.00 1670 ---- 31.00B 25.70A 25.70A 31.00 +5.20 25.80 1675 ---- 32.10B 26.60A 26.60A 32.10 +5.40 26.70 80 1680 ---- 33.20B 27.50A 27.50A 33.20 +5.60 27.60 1685 ---- 34.40B 28.40A 28.40A 34.40 +5.80 28.60 1690 ---- 35.60B 29.40A 29.40A 35.60 +6.00 29.60 1695 ---- 36.80B 30.40A 30.40A 36.80 +6.20 30.60 1700 ---- 38.10B 31.40A 31.40A 38.10 +6.40 31.70 4 1705 ---- 39.40B 32.50A 32.50A 39.40 +6.70 32.70 10 1710 ---- 40.70B 33.60A 33.60A 40.70 +6.80 33.90 1715 ---- 42.10B 34.70A 34.70A 42.10 +7.10 35.00 1720 ---- 43.60B 35.90A 35.90A 43.50 +7.30 36.20 1725 ---- 45.10B 37.10A 37.10A 45.00 +7.50 37.50 1730 ---- 46.60B 38.40A 38.40A 46.50 +7.70 38.80 1735 ---- 48.10B 39.70A 39.70A 48.10 +8.00 40.10 1 1740 ---- 49.80B 41.00A 41.00A 49.70 +8.30 41.40 1745 ---- 51.40B 42.40A 42.40A 51.30 +8.50 42.80 1750 ---- 53.10B 43.80A 43.80A 53.00 +8.70 44.30 1755 ---- 54.90B 45.20A 45.20A 54.70 +8.90 45.80 1760 ---- 56.70B 46.70A 46.70A 56.50 +9.20 47.30 1765 ---- 58.50B 48.30A 48.30A 58.30 +9.40 48.90 1770 ---- 60.30B 49.90A 49.90A 60.20 +9.70 50.50 1775 ---- 62.30B 51.50A 51.50A 62.10 +10.00 52.10 1780 ---- 64.30B 53.20A 53.20A 64.10 +10.30 53.80 1785 ---- 66.30B 54.90A 54.90A 66.10 +10.50 55.60 1790 ---- 68.40B 56.70A 56.70A 68.20 +10.80 57.40 1795 ---- 70.50B 58.50A 58.50A 70.30 +11.10 59.20 1800 ---- 72.70B 60.40A 60.40A 72.50 +11.40 61.10 100 1805 ---- 75.00B 62.40A 62.40A 74.70 +11.70 63.00 1810 ---- 77.20B 64.30A 64.30A 76.90 +11.90 65.00 1815 ---- 79.60B 66.30A 66.30A 79.20 +12.20 67.00 1820 ---- 81.90B 68.40A 68.40A 81.60 +12.50 69.10 1825 ---- 84.40B 70.50A 70.50A 84.00 +12.80 71.20 1830 ---- 86.90B 72.70A 72.70A 86.40 +13.00 73.40 1835 ---- 89.40B 74.90A 74.90A 88.90 +13.30 75.60 1840 ---- 92.00B 77.10A 77.10A 91.50 +13.60 77.90 1845 ---- 94.60B 79.40A 79.40A 94.10 +13.90 80.20 24 1850 82.60 97.20B 81.80A 97.20B 96.70 +14.10 31 82.60 169 1855 ---- 100.00B 84.20A 84.20A 99.40 +14.40 85.00 20 1860 ---- 102.70B 86.60A 102.70B 102.10 +14.60 87.50 1865 ---- 105.50B 89.10A 105.50B 104.90 +14.90 90.00 1870 ---- 108.40B 91.70A 91.70A 107.70 +15.20 92.50 1 1875 ---- 111.30B 94.20A 94.20A 110.60 +15.50 95.10 1880 ---- 114.30B 96.90A 96.90A 113.50 +15.70 97.80 1885 ---- 117.20B 99.60A 99.60A 116.50 +16.00 100.50 1 1890 ---- 120.30B 102.30A 102.30A 119.50 +16.30 103.20 25 26 1895 ---- 123.40B 105.10A 105.10A 122.50 +16.50 106.00 1900 ---- 126.50B 107.90A 126.50B 125.60 +16.80 108.80 12 1905 ---- 129.70B 110.80A 110.80A 128.70 +17.00 111.70 1 1910 ---- 132.90B 113.70A 132.90B 131.90 +17.30 114.60 1915 ---- 136.10B 116.70A 136.10B 135.10 +17.50 117.60 1 1920 ---- 139.40B 119.70A 139.40B 138.40 +17.80 120.60 2 1925 ---- 142.70B 122.70A 122.70A 141.70 +18.10 123.60 1 1930 ---- 146.10B 125.80A 146.10B 145.00 +18.30 126.70 1 1935 ---- 149.50B 128.90A 149.50B 148.30 +18.40 129.90 1 1940 ---- 152.90B 132.10A 152.90B 151.70 +18.70 133.00 3 1945 ---- 156.40B 135.30A 156.40B 155.20 +19.00 136.20 2 1950 ---- 159.90B 138.60A 138.60A 158.70 +19.20 139.50 1955 ---- 163.50B 141.90A 163.50B 162.20 +19.40 142.80 1960 ---- 167.10B 145.20A 145.20A 165.70 +19.60 146.10 1965 ---- 170.70B 148.60A 170.70B 169.30 +19.80 149.50 1970 ---- 174.30B 152.00A 152.00A 172.90 +20.00 152.90 1975 ---- 178.00B 155.40A 178.00B 176.50 +20.20 156.30 1980 ---- 181.70B 158.90A 158.90A 180.20 +20.40 159.80 1985 ---- 185.40B 162.40A 162.40A 183.90 +20.60 163.30 1990 ---- 189.20B 165.90A 165.90A 187.60 +20.80 166.80 1995 ---- 193.00B 169.50A 169.50A 191.40 +21.00 170.40 2000 ---- 196.80B 173.10A 173.10A 195.20 +21.20 174.00 2005 ---- 200.70B 176.80A 176.80A 199.00 +21.40 177.60 2010 ---- 204.50B 180.40A 180.40A 202.80 +21.50 181.30 2015 ---- 208.40B 184.10A 184.10A 206.70 +21.70 185.00 2020 ---- 212.40B 187.90A 187.90A 210.60 +21.90 188.70 2025 ---- 216.30B 191.60A 191.60A 214.50 +22.10 192.40 2030 ---- 220.30B 195.40A 195.40A 218.40 +22.20 196.20 2035 ---- 224.30B 199.20A 199.20A 222.40 +22.40 200.00 2040 ---- 228.30B 203.10A 203.10A 226.40 +22.50 203.90 2045 ---- 232.30B 206.90A 206.90A 230.40 +22.70 207.70 2050 ---- 236.40B 210.80A 210.80A 234.40 +22.80 211.60 2055 ---- 240.50B 214.70A 214.70A 238.50 +23.00 215.50 2060 ---- 244.60B 218.70A 218.70A 242.50 +23.10 219.40 2065 ---- 248.70B 222.60A 222.60A 246.60 +23.20 223.40 2070 ---- 252.80B 226.60A 226.60A 250.70 +23.30 227.40 2075 ---- 257.00B 230.60A 230.60A 254.90 +23.50 231.40 2080 ---- 261.20B 234.60A 234.60A 259.00 +23.60 235.40 2085 ---- 265.40B 238.70A 238.70A 263.20 +23.80 239.40 2090 ---- 269.60B 242.80A 242.80A 267.40 +23.90 243.50 2095 ---- 273.80B 246.80A 246.80A 271.60 +24.00 247.60 2100 ---- 278.00B 250.90A 250.90A 275.80 +24.10 251.70 2105 ---- 282.30B 255.10A 255.10A 280.00 +24.20 255.80 2110 ---- 286.60B 259.20A 259.20A 284.30 +24.30 260.00 2115 ---- 290.90B 263.40A 263.40A 288.60 +24.50 264.10 2120 ---- 295.20B 267.60A 267.60A 292.80 +24.50 268.30 2125 ---- 299.50B 271.70A 271.70A 297.10 +24.60 272.50 2130 ---- 303.90B 276.00A 276.00A 301.50 +24.80 276.70 2135 ---- 308.20B 280.20A 280.20A 305.80 +24.90 280.90 2140 ---- 312.60B 284.40A 284.40A 310.10 +24.90 285.20 2145 ---- 317.00B 288.70A 288.70A 314.50 +25.10 289.40 2150 ---- 321.30B 293.00A 293.00A 318.90 +25.20 293.70 2155 ---- 325.70B 297.30A 297.30A 323.20 +25.20 298.00 2160 ---- 330.20B 301.60A 301.60A 327.60 +25.30 302.30 2165 ---- 334.60B 305.90A 305.90A 332.00 +25.40 306.60 2170 ---- 339.00B 310.20A 310.20A 336.50 +25.50 311.00 2175 ---- 343.50B 314.60A 314.60A 340.90 +25.60 315.30 2180 ---- 348.00B 318.90A 318.90A 345.30 +25.60 319.70 2185 ---- 352.40B 323.30A 323.30A 349.80 +25.80 324.00 2190 ---- 356.90B 327.70A 327.70A 354.30 +25.90 328.40 2195 ---- 361.40B 332.10A 332.10A 358.70 +25.90 332.80 2200 ---- 365.90B 336.50A 336.50A 363.20 +26.00 337.20 7 2205 ---- 370.40B 340.90A 340.90A 367.70 +26.10 341.60 2210 ---- 375.00B 345.40A 345.40A 372.20 +26.10 346.10 2215 ---- 379.50B 349.80A 349.80A 376.70 +26.20 350.50 2220 ---- 384.10B 354.30A 354.30A 381.20 +26.30 354.90 2225 ---- 388.60B 358.70A 358.70A 385.80 +26.40 359.40 2230 ---- 393.20B 363.20A 363.20A 390.30 +26.40 363.90 2235 ---- 397.70B 367.70A 367.70A 394.90 +26.50 368.40 2240 ---- 402.30B 372.20A 402.30B 399.40 +26.60 372.80 2245 ---- 406.90B 376.70A 406.90B 404.00 +26.70 377.30 2250 ---- 411.50B 381.30A 381.30A 408.60 +26.70 381.90 1 2255 ---- 416.10B 385.80A 416.10B 413.10 +26.70 386.40 2260 ---- 420.70B 390.30A 420.70B 417.70 +26.80 390.90 2265 ---- 425.40B 394.90A 425.40B 422.30 +26.90 395.40 2270 ---- 430.00B 399.40A 399.40A 426.90 +26.90 400.00 2275 ---- 434.60B 404.00A 434.60B 431.60 +27.10 404.50 2 2280 ---- 439.30B 408.60A 439.30B 436.20 +27.10 409.10 2290 ---- 448.60B 417.70A 448.60B 445.50 +27.30 418.20 1 2300 ---- 457.90B 426.90A 457.90B 454.80 +27.40 427.40 2310 ---- 467.30B 436.20A 467.30B 464.10 +27.50 436.60 1 2320 ---- 476.60B 445.40A 476.60B 473.40 +27.50 445.90 2325 ---- 481.30B 450.10A 481.30B 478.10 +27.60 450.50 2330 ---- 486.00B 454.70A 486.00B 482.80 +27.60 455.20 2340 ---- 495.50B 464.00A 495.50B 492.20 +27.70 464.50 2350 ---- 504.90B 473.40A 504.90B 501.70 +27.90 473.80 2360 ---- 514.40B 482.80A 514.40B 511.10 +27.90 483.20 2370 ---- 523.90B 492.10A 523.90B 520.60 +28.00 492.60 2375 ---- 528.60B 496.90A 528.60B 525.30 +28.00 497.30 2380 ---- 533.40B 501.60A 533.40B 530.10 +28.10 502.00 2400 ---- 552.50B 520.50A 552.50B 549.20 +28.30 520.90 2425 ---- 576.40B 544.20A 576.40B 573.10 +28.50 544.60 2450 ---- 600.50B 568.00A 600.50B 597.10 +28.70 568.40 2475 ---- 624.60B 592.00A 624.60B 621.30 +28.90 592.40 2490 ---- 635.90B ---- 635.70B 635.80 +29.00 606.80 2500 ---- 648.80B 616.10A 648.80B 645.50 +29.00 616.50 2525 ---- 673.10B 640.20A 673.10B 669.80 +29.20 640.60 2550 ---- 697.50B 664.40A 697.50B 694.20 +29.30 664.90 2575 ---- 722.00B 688.70A 722.00B 718.70 +29.50 689.20 3000 ---- 1138.20B ---- 1137.30B 1141.90 +30.50 1111.40 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 2.00 +.20 1.80 44 1225 ---- ---- ---- ---- 2.30 +.30 2.00 1250 ---- ---- ---- ---- 2.70 +.30 2.40 1275 ---- ---- ---- ---- 3.10 +.40 2.70 1300 ---- ---- ---- ---- 3.60 +.40 3.20 1325 ---- 3.70B ---- 3.70B 4.10 +.50 3.60 1350 ---- 4.40B ---- 4.40B 4.80 +.60 4.20 20 1375 ---- 5.20B ---- 5.20B 5.50 +.70 4.80 16 1400 ---- 6.10B ---- 6.10B 6.40 +.80 5.60 25 1410 ---- 6.50B ---- 6.50B 6.80 +.80 6.00 1420 ---- 6.90B ---- 6.80B 7.20 +.90 6.30 1425 ---- 7.10B ---- 7.10B 7.50 +1.00 6.50 1430 ---- 7.30B ---- 7.20B 7.70 +1.00 6.70 1440 ---- 7.80B ---- 7.80B 8.20 +1.10 7.10 1450 ---- 8.30B ---- 8.30B 8.70 +1.10 7.60 50 92 1460 ---- 8.90B ---- 8.80B 9.30 +1.20 8.10 1470 ---- 9.50B ---- 9.40B 9.90 +1.30 8.60 1475 ---- 9.90B ---- 9.80B 10.20 +1.40 8.80 1480 ---- 10.10B ---- 10.00B 10.50 +1.40 9.10 1490 ---- 10.80B ---- 10.80B 11.20 +1.50 9.70 1500 ---- 11.50B ---- 11.50B 12.00 +1.70 10.30 1505 ---- 11.90B ---- 11.80B 12.40 +1.80 10.60 1510 ---- 12.40B ---- 12.20B 12.80 +1.80 11.00 1515 ---- 12.70B ---- 12.60B 13.20 +1.90 11.30 1520 ---- 13.10B ---- 13.10B 13.60 +1.90 11.70 1525 ---- 13.60B ---- 13.50B 14.10 +2.10 12.00 1530 ---- 14.00B ---- 13.90B 14.50 +2.10 12.40 1535 ---- 14.50B ---- 14.40B 15.00 +2.20 12.80 1540 ---- 15.00B ---- 14.90B 15.50 +2.30 13.20 1545 ---- 15.50B ---- 15.40B 16.00 +2.40 13.60 1550 ---- 16.00B ---- 15.90B 16.50 +2.40 14.10 2 1555 ---- 16.60B ---- 16.40B 17.10 +2.60 14.50 1560 ---- 17.10B ---- 17.10B 17.60 +2.60 15.00 420 1565 ---- 17.70B ---- 17.60B 18.20 +2.70 15.50 1570 ---- 18.40B ---- 18.40B 18.80 +2.80 16.00 1575 ---- 18.90B ---- 18.90B 19.40 +2.90 16.50 1580 ---- 19.60B ---- 19.50B 20.10 +3.10 17.00 1585 ---- 20.20B ---- 20.00B 20.70 +3.20 17.50 1590 ---- 20.80B ---- 20.80B 21.40 +3.30 18.10 1595 ---- 21.60B ---- 21.50B 22.10 +3.40 18.70 1600 ---- 22.30B ---- 22.20B 22.80 +3.50 19.30 1605 ---- 23.10B ---- 23.00B 23.60 +3.70 19.90 1610 ---- 23.80B ---- 23.70B 24.30 +3.80 20.50 1615 ---- 24.60B ---- 24.40B 25.10 +3.90 21.20 1620 ---- 25.40B ---- 25.30B 25.90 +4.00 21.90 1625 ---- 26.30B ---- 26.20B 26.80 +4.20 22.60 1630 ---- 27.10B ---- 27.00B 27.70 +4.40 23.30 1635 ---- 28.00B ---- 27.90B 28.60 +4.50 24.10 1640 ---- 28.90B ---- 28.90B 29.50 +4.60 24.90 1645 ---- 29.80B ---- 29.80B 30.40 +4.70 25.70 1650 ---- 30.90B ---- 30.80B 31.40 +4.90 26.50 1655 ---- 31.90B ---- 31.80B 32.50 +5.20 27.30 1660 ---- 33.10B ---- 33.00B 33.50 +5.30 28.20 1 1665 ---- 34.20B ---- 34.10B 34.60 +5.50 29.10 1670 ---- 35.20B ---- 35.10B 35.70 +5.60 30.10 1675 ---- 36.30B ---- 36.20B 36.80 +5.80 31.00 1680 ---- 37.60B ---- 37.50B 38.00 +6.00 32.00 1685 ---- 38.90B ---- 38.60B 39.20 +6.20 33.00 1690 ---- 40.10B ---- 40.00B 40.50 +6.40 34.10 1695 ---- 41.40B 35.10A 35.10A 41.80 +6.60 35.20 1700 ---- 42.70B 36.20A 36.20A 43.10 +6.80 36.30 3 1705 ---- 44.10B 37.40A 37.40A 44.50 +7.00 37.50 1710 ---- 45.50B ---- 45.40B 45.90 +7.20 38.70 1715 ---- 47.00B 39.80A 39.80A 47.30 +7.40 39.90 1720 ---- 48.40B 41.10A 41.10A 48.80 +7.60 41.20 1725 ---- 50.10B 42.40A 42.40A 50.30 +7.80 42.50 1730 ---- 51.60B ---- 51.50B 51.90 +8.10 43.80 1735 ---- 53.30B 45.10A 45.10A 53.50 +8.30 45.20 1740 53.60 54.90B 46.50A 53.30A 55.10 +8.40 1 46.70 1745 ---- 56.50B 48.00A 48.00A 56.80 +8.70 48.10 1750 ---- 58.40B 49.50A 49.50A 58.50 +8.90 49.60 1755 ---- 60.20B 50.90A 50.90A 60.30 +9.10 51.20 1760 ---- 62.10B 52.60A 52.60A 62.10 +9.30 52.80 1765 ---- 64.00B 54.10A 54.10A 64.00 +9.60 54.40 1770 ---- 66.00B 55.80A 55.80A 65.90 +9.80 56.10 1775 ---- 67.90B 57.50A 57.50A 67.90 +10.10 57.80 1780 ---- 70.00B 59.40A 59.40A 69.90 +10.30 59.60 1785 ---- 72.10B 61.10A 61.10A 71.90 +10.50 61.40 1790 ---- 74.10B 63.00A 63.00A 74.00 +10.80 63.20 1795 ---- 76.30B 64.80A 64.80A 76.10 +11.00 65.10 1800 ---- 78.60B 66.70A 66.70A 78.30 +11.20 67.10 1805 ---- 80.60B 68.70A 68.70A 80.60 +11.50 69.10 1810 ---- 83.00B 70.70A 70.70A 82.80 +11.70 71.10 1815 ---- 85.20B 72.70A 72.70A 85.20 +12.00 73.20 1820 ---- 87.80B 74.80A 74.80A 87.50 +12.20 75.30 1825 ---- 90.10B 77.10A 77.10A 89.90 +12.40 77.50 1830 ---- 92.50B 79.10A 79.10A 92.40 +12.70 79.70 1835 ---- 95.10B 81.60A 81.60A 94.90 +13.00 81.90 1840 ---- 97.70B 83.80A 83.80A 97.50 +13.30 84.20 210 1845 ---- 100.40B 86.00A 86.00A 100.10 +13.50 86.60 1850 ---- 103.20B 88.40A 88.40A 102.70 +13.70 89.00 1 1855 ---- 106.00B 91.10A 91.10A 105.40 +14.00 91.40 1860 ---- 108.80B 93.40A 93.40A 108.20 +14.30 93.90 1865 ---- 111.60B 95.90A 95.90A 110.90 +14.50 96.40 1870 ---- 114.20B 98.50A 98.50A 113.80 +14.80 99.00 1875 ---- 117.10B 101.10A 101.10A 116.60 +15.00 101.60 1880 ---- 120.20B 103.70A 103.70A 119.60 +15.30 104.30 1885 ---- 123.20B 106.50A 106.50A 122.50 +15.50 107.00 1890 ---- 126.30B 109.20A 109.20A 125.50 +15.70 109.80 1895 ---- 129.30B 112.00A 112.00A 128.60 +16.00 112.60 1900 ---- 132.40B 114.80A 114.80A 131.70 +16.30 115.40 1905 ---- 135.50B 117.70A 117.70A 134.80 +16.50 118.30 1910 ---- 138.70B 120.80A 120.80A 138.00 +16.80 121.20 1915 ---- 141.80B 123.60A 123.60A 141.20 +17.00 124.20 1920 ---- 145.00B 126.60A 126.60A 144.40 +17.20 127.20 1925 ---- 148.40B 129.60A 129.60A 147.70 +17.50 130.20 1930 ---- 151.70B 132.80A 132.80A 151.00 +17.70 133.30 1935 ---- 155.10B 136.00A 136.00A 154.40 +18.00 136.40 1940 ---- 158.50B 139.00A 139.00A 157.80 +18.20 139.60 1945 ---- 161.90B 142.20A 142.20A 161.20 +18.40 142.80 1950 ---- 165.40B 145.40A 145.40A 164.70 +18.70 146.00 1955 ---- 168.90B 148.70A 148.70A 168.20 +18.90 149.30 1960 ---- 172.50B 152.00A 152.00A 171.70 +19.10 152.60 1965 ---- 176.10B 155.40A 155.40A 175.20 +19.20 156.00 1970 ---- 179.70B 158.70A 158.70A 178.80 +19.50 159.30 1975 ---- 183.30B 162.20A 162.20A 182.50 +19.80 162.70 1980 ---- 187.00B 165.60A 165.60A 186.10 +19.90 166.20 1985 ---- 190.70B 169.10A 169.10A 189.80 +20.10 169.70 1990 ---- 194.40B 172.70A 194.40B 193.50 +20.30 173.20 1995 ---- 198.20B 176.30A 198.20B 197.20 +20.50 176.70 2000 ---- 201.90B 179.80A 201.90B 200.90 +20.60 180.30 2005 ---- 205.80B 183.40A 205.80B 204.70 +20.80 183.90 2010 ---- 209.60B 187.10A 209.60B 208.50 +21.00 187.50 2015 ---- 213.40B 190.70A 213.40B 212.40 +21.30 191.10 2020 ---- 217.30B 194.40A 217.30B 216.20 +21.40 194.80 2025 ---- 221.20B 198.10A 221.20B 220.10 +21.60 198.50 2030 ---- 225.20B 201.90A 225.20B 224.00 +21.70 202.30 2035 ---- 229.10B 205.60A 229.10B 227.90 +21.90 206.00 2040 ---- 233.10B 209.40A 233.10B 231.80 +22.00 209.80 2045 ---- 237.10B 213.20A 237.10B 235.80 +22.20 213.60 2050 ---- 241.10B 217.10A 241.10B 239.80 +22.30 217.50 2055 ---- 245.10B 220.90A 245.10B 243.80 +22.50 221.30 2060 ---- 249.20B 224.80A 249.20B 247.80 +22.60 225.20 2065 ---- 253.30B 228.70A 253.30B 251.80 +22.70 229.10 2070 ---- 257.40B 232.70A 257.40B 255.90 +22.80 233.10 2075 ---- 261.50B 236.60A 261.50B 260.00 +23.00 237.00 2080 ---- 265.60B 240.60A 265.60B 264.10 +23.10 241.00 2085 ---- 269.70B 244.60A 269.70B 268.20 +23.20 245.00 2090 ---- 273.90B 248.60A 273.90B 272.30 +23.30 249.00 2095 ---- 278.10B 252.60A 278.10B 276.40 +23.40 253.00 2100 ---- 282.30B 256.70A 282.30B 280.60 +23.50 257.10 2105 ---- 286.50B 260.80A 286.50B 284.80 +23.70 261.10 2110 ---- 290.70B 264.90A 290.70B 289.00 +23.80 265.20 2115 ---- 295.00B 269.00A 295.00B 293.20 +23.90 269.30 2120 ---- 299.20B 273.10A 299.20B 297.40 +24.00 273.40 2125 ---- 303.50B 277.20A 303.50B 301.70 +24.10 277.60 2130 ---- 307.80B 281.40A 307.80B 305.90 +24.20 281.70 2135 ---- 312.10B 285.60A 312.10B 310.20 +24.30 285.90 2140 ---- 316.40B 289.80A 316.40B 314.50 +24.40 290.10 2145 ---- 320.80B 294.00A 320.80B 318.80 +24.50 294.30 2150 ---- 325.10B 298.20A 325.10B 323.10 +24.60 298.50 2155 ---- 329.50B 302.40A 329.50B 327.40 +24.70 302.70 2160 ---- 333.80B 306.70A 333.80B 331.80 +24.80 307.00 2165 ---- 338.20B 311.00A 338.20B 336.10 +24.90 311.20 2170 ---- 342.60B 315.20A 342.60B 340.50 +25.00 315.50 2175 ---- 347.00B 319.50A 347.00B 344.90 +25.10 319.80 2180 ---- 351.50B 323.80A 351.50B 349.20 +25.10 324.10 2185 ---- 355.90B 328.20A 355.90B 353.70 +25.30 328.40 2190 ---- 360.30B 332.50A 360.30B 358.10 +25.40 332.70 2195 ---- 364.80B 336.80A 364.80B 362.50 +25.40 337.10 2200 ---- 369.20B 341.20A 369.20B 366.90 +25.50 341.40 2205 ---- 373.70B 345.60A 373.70B 371.40 +25.60 345.80 2210 ---- 378.20B 350.00A 378.20B 375.80 +25.60 350.20 2215 ---- 382.70B 354.40A 382.70B 380.30 +25.70 354.60 2220 ---- 387.20B 358.80A 387.20B 384.80 +25.80 359.00 2225 ---- 391.70B 363.20A 391.70B 389.20 +25.80 363.40 2230 ---- 396.20B 367.60A 396.20B 393.70 +25.90 367.80 2235 ---- 400.80B 372.10A 400.80B 398.20 +26.00 372.20 2240 ---- 405.30B 376.50A 405.30B 402.80 +26.10 376.70 2245 ---- 409.80B 381.00A 409.80B 407.30 +26.20 381.10 2250 ---- 414.40B 385.40A 414.40B 411.80 +26.20 385.60 2255 ---- 419.00B 389.90A 419.00B 416.40 +26.40 390.00 2260 ---- 423.50B 394.40A 423.50B 420.90 +26.40 394.50 2265 ---- 428.10B 398.90A 428.10B 425.50 +26.50 399.00 2270 ---- 432.70B 403.40A 432.70B 430.00 +26.50 403.50 2275 ---- 437.30B 407.90A 437.30B 434.60 +26.60 408.00 2280 ---- 441.90B 412.50A 441.90B 439.20 +26.60 412.60 2290 ---- 451.10B 421.50A 451.10B 448.40 +26.80 421.60 2300 ---- 460.40B 430.60A 460.40B 457.60 +26.90 430.70 2310 ---- 469.70B ---- 469.70B 466.80 +27.00 439.80 2320 ---- 479.00B ---- 479.00B 476.10 +27.10 449.00 2325 ---- 483.60B ---- 483.60B 480.70 +27.10 453.60 2330 ---- 488.30B ---- 488.30B 485.40 +27.20 458.20 2340 ---- 497.70B ---- 497.70B 494.70 +27.30 467.40 2350 ---- 507.10B ---- 507.10B 504.10 +27.40 476.70 2360 ---- 516.50B 485.90A 516.50B 513.50 +27.50 486.00 2370 ---- 525.90B ---- 525.90B 522.90 +27.60 495.30 2375 ---- 530.60B ---- 530.60B 527.60 +27.70 499.90 2380 ---- 535.30B ---- 535.30B 532.30 +27.70 504.60 2400 ---- 554.30B ---- 554.30B 551.20 +27.90 523.30 2425 ---- 578.10B ---- 578.10B 574.90 +28.00 546.90 2450 ---- 602.00B ---- 602.00B 598.80 +28.20 570.60 2475 ---- 626.00B ---- 626.00B 622.80 +28.40 594.40 2500 ---- 650.10B 618.20A 650.10B 646.90 +28.60 618.30 2525 ---- 674.20B 642.20A 674.20B 671.10 +28.80 642.30 2550 ---- 698.50B 666.30A 698.50B 695.40 +28.90 666.50 2575 ---- 722.80B 690.50A 722.80B 719.70 +29.00 690.70 2650 ---- 796.20B 763.40A 796.20B 793.30 +29.50 763.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.40 +.20 2.20 1250 ---- ---- ---- ---- 2.80 +.20 2.60 1275 ---- ---- ---- ---- 3.30 +.30 3.00 1300 ---- ---- ---- ---- 3.90 +.40 3.50 1325 ---- ---- ---- ---- 4.60 +.50 4.10 1350 ---- ---- ---- ---- 5.40 +.60 4.80 1375 ---- ---- ---- ---- 6.30 +.70 5.60 1400 ---- 6.50B ---- 6.50B 7.30 +.90 6.40 1420 ---- ---- ---- ---- 8.30 +1.10 7.20 1425 ---- ---- ---- ---- 8.50 +1.00 7.50 1430 ---- ---- ---- ---- 8.80 +1.10 7.70 1440 ---- ---- ---- ---- 9.30 +1.20 8.10 1450 ---- ---- ---- ---- 9.90 +1.30 8.60 1460 ---- 9.20B ---- 9.20B 10.50 +1.40 9.10 1470 ---- 9.80B ---- 9.80B 11.10 +1.40 9.70 1475 ---- 10.20B ---- 10.20B 11.50 +1.50 10.00 1480 ---- 10.50B ---- 10.50B 11.80 +1.60 10.20 1490 ---- 11.20B ---- 11.20B 12.50 +1.60 10.90 1500 ---- 12.00B ---- 12.00B 13.30 +1.80 11.50 1510 13.30 13.30 13.30 13.30 14.10 +1.90 2 12.20 1515 ---- 13.20B ---- 13.20B 14.50 +2.00 12.50 1520 ---- 13.60B ---- 13.60B 15.00 +2.10 12.90 1525 ---- 14.10B ---- 14.10B 15.40 +2.10 13.30 1530 ---- 14.50B ---- 14.50B 15.90 +2.20 13.70 1535 ---- 15.00B ---- 15.00B 16.40 +2.30 14.10 1540 ---- 15.50B ---- 15.50B 16.90 +2.40 14.50 1545 ---- 16.00B ---- 16.00B 17.40 +2.40 15.00 1550 ---- 16.60B ---- 16.60B 18.00 +2.60 15.40 1555 ---- 17.10B ---- 17.10B 18.50 +2.60 15.90 1560 ---- 17.70B ---- 17.70B 19.10 +2.70 16.40 1565 ---- 18.30B ---- 18.30B 19.70 +2.90 16.80 1570 ---- 18.90B ---- 18.90B 20.30 +2.90 17.40 1575 ---- 19.50B ---- 19.50B 20.90 +3.00 17.90 1580 ---- 20.10B ---- 20.10B 21.50 +3.10 18.40 1585 ---- 20.80B ---- 20.80B 22.20 +3.20 19.00 1590 ---- 21.50B ---- 21.50B 22.90 +3.40 19.50 1595 ---- 22.20B ---- 22.20B 23.60 +3.50 20.10 1600 ---- 22.90B ---- 22.90B 24.30 +3.60 20.70 1605 ---- 23.60B ---- 23.60B 25.10 +3.70 21.40 1610 ---- 24.40B ---- 24.40B 25.80 +3.80 22.00 1615 ---- 25.20B ---- 25.20B 26.60 +3.90 22.70 1620 ---- 26.00B ---- 26.00B 27.50 +4.10 23.40 1625 ---- 26.80B ---- 26.80B 28.30 +4.20 24.10 1630 ---- 27.70B ---- 27.70B 29.20 +4.40 24.80 1635 ---- 28.60B ---- 28.60B 30.10 +4.50 25.60 1640 ---- 29.50B ---- 29.50B 31.00 +4.60 26.40 1645 ---- 30.40B ---- 30.40B 32.00 +4.80 27.20 1650 ---- 31.40B ---- 31.40B 33.00 +5.00 28.00 1655 ---- 32.40B ---- 32.40B 34.00 +5.20 28.80 1 1660 ---- 33.50B ---- 33.50B 35.00 +5.30 29.70 1 1665 ---- 34.50B ---- 34.50B 36.10 +5.50 30.60 1670 ---- 35.60B ---- 35.60B 37.20 +5.60 31.60 1675 ---- 36.80B ---- 36.80B 38.30 +5.80 32.50 1680 ---- 37.90B ---- 37.90B 39.50 +6.00 33.50 1685 ---- 39.10B ---- 39.10B 40.70 +6.20 34.50 1690 ---- 40.30B ---- 40.30B 41.90 +6.30 35.60 1695 ---- 41.60B ---- 41.60B 43.20 +6.50 36.70 1700 ---- 42.90B ---- 42.90B 44.50 +6.70 37.80 1705 ---- 44.20B ---- 44.20B 45.90 +7.00 38.90 1710 ---- 45.60B ---- 45.60B 47.20 +7.10 40.10 1715 ---- 47.00B ---- 47.00B 48.70 +7.40 41.30 1720 ---- 48.50B ---- 48.50B 50.10 +7.50 42.60 1725 ---- 50.00B ---- 50.00B 51.60 +7.70 43.90 1730 ---- 51.50B ---- 51.50B 53.10 +7.90 45.20 1735 ---- 53.10B ---- 53.10B 54.70 +8.10 46.60 1740 ---- 54.70B ---- 54.70B 56.30 +8.30 48.00 1745 ---- 56.30B ---- 56.30B 58.00 +8.60 49.40 1750 ---- 58.00B ---- 58.00B 59.70 +8.80 50.90 1755 ---- 59.70B ---- 59.70B 61.40 +9.00 52.40 1760 ---- 61.50B ---- 61.50B 63.20 +9.30 53.90 1765 ---- 63.30B ---- 63.30B 65.00 +9.50 55.50 1770 ---- 65.20B ---- 65.20B 66.80 +9.70 57.10 1775 ---- 67.10B ---- 67.10B 68.70 +9.90 58.80 1780 ---- 68.90B ---- 68.90B 70.70 +10.20 60.50 1785 ---- 70.90B ---- 70.90B 72.60 +10.30 62.30 1790 ---- 72.90B ---- 72.90B 74.70 +10.60 64.10 1795 ---- 75.00B ---- 75.00B 76.70 +10.80 65.90 1800 ---- 77.10B ---- 77.10B 78.80 +11.00 67.80 1805 ---- 79.30B ---- 79.30B 81.00 +11.30 69.70 1810 ---- 81.50B ---- 81.50B 83.20 +11.60 71.60 1815 ---- 83.80B ---- 83.80B 85.40 +11.80 73.60 1820 ---- 86.10B ---- 86.10B 87.70 +12.00 75.70 1825 ---- 88.40B ---- 88.40B 90.00 +12.20 77.80 1830 ---- 90.80B ---- 90.80B 92.40 +12.50 79.90 1835 ---- 93.20B ---- 93.20B 94.80 +12.70 82.10 1840 ---- 95.70B ---- 95.70B 97.20 +12.90 84.30 1845 ---- 98.20B ---- 98.20B 99.70 +13.20 86.50 1850 ---- 100.80B ---- 100.80B 102.20 +13.40 88.80 1855 ---- 103.40B ---- 103.40B 104.80 +13.60 91.20 1860 ---- 106.00B ---- 106.00B 107.40 +13.90 93.50 1865 ---- 108.70B ---- 108.70B 110.10 +14.10 96.00 1870 ---- 111.40B ---- 111.40B 112.80 +14.40 98.40 1875 ---- 114.20B ---- 114.20B 115.50 +14.60 100.90 1880 ---- 117.00B ---- 117.00B 118.30 +14.80 103.50 1885 ---- 119.90B ---- 119.90B 121.10 +15.00 106.10 1890 ---- 122.80B ---- 122.80B 124.00 +15.30 108.70 1895 ---- 125.70B ---- 125.70B 126.90 +15.50 111.40 1900 ---- 128.70B ---- 128.70B 129.80 +15.70 114.10 1905 ---- 131.70B ---- 131.70B 132.80 +15.90 116.90 1910 ---- 134.80B ---- 134.80B 135.80 +16.10 119.70 1915 ---- 137.90B ---- 137.90B 138.90 +16.40 122.50 1920 ---- 141.00B ---- 141.00B 142.00 +16.60 125.40 1925 ---- 144.20B ---- 144.20B 145.10 +16.80 128.30 1930 ---- 147.40B ---- 147.40B 148.30 +17.00 131.30 1935 ---- 150.70B ---- 150.70B 151.50 +17.20 134.30 1940 ---- 154.00B ---- 154.00B 154.70 +17.40 137.30 1945 ---- 157.30B ---- 157.30B 158.00 +17.60 140.40 1950 ---- 160.60B ---- 160.60B 161.30 +17.80 143.50 1955 ---- 164.00B ---- 164.00B 164.70 +18.10 146.60 1960 ---- 167.40B ---- 167.40B 168.00 +18.20 149.80 1965 ---- 170.90B ---- 170.90B 171.40 +18.40 153.00 1970 ---- 174.40B ---- 174.40B 174.90 +18.60 156.30 1975 ---- 177.90B ---- 177.90B 178.30 +18.80 159.50 1980 ---- 181.40B ---- 181.40B 181.80 +18.90 162.90 1985 ---- 185.00B ---- 185.00B 185.40 +19.20 166.20 1990 ---- 188.60B ---- 188.60B 188.90 +19.30 169.60 1995 ---- 192.30B ---- 192.30B 192.50 +19.50 173.00 2000 ---- 195.90B ---- 195.90B 196.10 +19.60 176.50 2005 ---- 199.60B ---- 199.60B 199.80 +19.90 179.90 2010 ---- 203.30B ---- 203.30B 203.50 +20.10 183.40 2015 ---- 207.10B ---- 207.10B 207.20 +20.20 187.00 2020 ---- 210.80B ---- 210.80B 210.90 +20.40 190.50 2025 ---- 214.60B ---- 214.60B 214.70 +20.60 194.10 2030 ---- 218.40B ---- 218.40B 218.40 +20.70 197.70 2035 ---- 222.30B ---- 222.30B 222.20 +20.80 201.40 2040 ---- 226.10B ---- 226.10B 226.10 +21.00 205.10 2045 ---- 230.00B ---- 230.00B 229.90 +21.10 208.80 2050 ---- 233.90B ---- 233.90B 233.80 +21.30 212.50 2055 ---- 237.90B ---- 237.90B 237.70 +21.50 216.20 2060 ---- 241.80B ---- 241.80B 241.60 +21.60 220.00 2065 ---- 245.80B ---- 245.80B 245.60 +21.80 223.80 2070 ---- 249.80B ---- 249.80B 249.50 +21.90 227.60 2075 ---- 253.80B ---- 253.80B 253.50 +22.00 231.50 2080 ---- 257.80B ---- 257.80B 257.50 +22.10 235.40 2085 ---- 261.90B ---- 261.90B 261.50 +22.20 239.30 2090 ---- 265.90B ---- 265.90B 265.60 +22.40 243.20 2095 ---- 270.00B ---- 270.00B 269.70 +22.60 247.10 2100 ---- 274.10B ---- 274.10B 273.70 +22.70 251.00 2105 ---- 278.20B ---- 278.20B 277.80 +22.80 255.00 2110 ---- 282.40B ---- 282.40B 281.90 +22.90 259.00 2115 ---- 286.50B ---- 286.50B 286.10 +23.10 263.00 2120 ---- 290.70B ---- 290.70B 290.20 +23.10 267.10 2125 ---- 294.90B ---- 294.90B 294.40 +23.30 271.10 2130 ---- 299.10B ---- 299.10B 298.60 +23.40 275.20 2135 ---- 303.30B ---- 303.30B 302.80 +23.50 279.30 2140 ---- 307.50B ---- 307.50B 307.00 +23.70 283.30 2145 ---- 311.70B ---- 311.70B 311.20 +23.70 287.50 2150 ---- 316.00B ---- 316.00B 315.50 +23.90 291.60 2155 ---- 320.30B ---- 320.30B 319.70 +24.00 295.70 2160 ---- 324.60B ---- 324.60B 324.00 +24.10 299.90 2165 ---- 328.90B ---- 328.90B 328.30 +24.20 304.10 2170 ---- 333.20B ---- 333.20B 332.50 +24.20 308.30 2175 ---- 337.50B ---- 337.50B 336.90 +24.40 312.50 2180 ---- 341.80B ---- 341.80B 341.20 +24.50 316.70 2185 ---- 346.20B ---- 346.20B 345.50 +24.60 320.90 2190 ---- 350.50B ---- 350.50B 349.80 +24.60 325.20 2195 ---- 354.90B ---- 354.90B 354.20 +24.80 329.40 2200 ---- 359.30B ---- 359.30B 358.60 +24.90 333.70 2205 ---- 363.70B ---- 363.70B 362.90 +24.90 338.00 2210 ---- 368.10B ---- 368.10B 367.30 +25.00 342.30 2215 ---- 372.50B ---- 372.50B 371.70 +25.10 346.60 2220 ---- 376.90B ---- 376.90B 376.10 +25.20 350.90 2225 ---- 381.40B ---- 381.40B 380.50 +25.30 355.20 2230 ---- 385.80B ---- 385.80B 385.00 +25.40 359.60 2235 ---- 390.30B ---- 390.30B 389.40 +25.50 363.90 2240 ---- 394.70B ---- 394.70B 393.80 +25.50 368.30 2245 ---- 399.20B ---- 399.20B 398.30 +25.70 372.60 2250 ---- 403.70B ---- 403.70B 402.70 +25.70 377.00 2255 ---- 408.20B ---- 408.20B 407.20 +25.80 381.40 2260 ---- 412.70B ---- 412.70B 411.70 +25.90 385.80 2265 ---- 417.20B ---- 417.20B 416.20 +26.00 390.20 2270 ---- 421.70B ---- 421.70B 420.70 +26.10 394.60 2275 ---- 426.30B ---- 426.30B 425.20 +26.10 399.10 2280 ---- 430.80B ---- 430.80B 429.70 +26.20 403.50 2285 ---- 435.40B ---- 435.40B 434.20 +26.30 407.90 2290 ---- 439.90B ---- 439.90B 438.70 +26.30 412.40 2300 ---- 449.00B ---- 449.00B 447.80 +26.50 421.30 2310 ---- 458.20B ---- 458.20B 456.90 +26.60 430.30 2320 ---- 467.40B ---- 467.40B 466.10 +26.80 439.30 2325 ---- 472.00B ---- 472.00B 470.70 +26.80 443.90 2330 ---- 476.60B ---- 476.60B 475.20 +26.80 448.40 2340 ---- 485.90B ---- 485.90B 484.40 +26.90 457.50 2350 ---- 495.10B ---- 495.10B 493.70 +27.10 466.60 2360 ---- 504.40B ---- 504.40B 502.90 +27.20 475.70 2370 ---- 513.70B ---- 513.70B 512.20 +27.30 484.90 2375 ---- 518.40B ---- 518.40B 516.80 +27.30 489.50 2380 ---- 523.10B ---- 523.10B 521.50 +27.40 494.10 2400 ---- 541.80B ---- 541.80B 540.20 +27.60 512.60 2425 ---- 565.30B ---- 565.30B 563.60 +27.80 535.80 2450 ---- 589.00B ---- 589.00B 587.20 +28.00 559.20 2475 ---- 612.80B ---- 612.80B 610.90 +28.20 582.70 2500 ---- 636.70B ---- 636.70B 634.70 +28.40 606.30 2525 ---- 660.60B ---- 660.60B 658.70 +28.60 630.10 2550 ---- 684.70B ---- 684.70B 682.70 +28.80 653.90 2575 ---- 708.80B ---- 708.80B 706.80 +28.90 677.90 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.00 +.50 .50 5 1025 ---- ---- ---- ---- 1.10 +.50 .60 1050 ---- ---- ---- ---- 1.30 +.50 .80 1075 ---- ---- ---- ---- 1.50 +.60 .90 1080 ---- ---- ---- ---- 1.50 +.50 1.00 1090 ---- ---- ---- ---- 1.60 +.60 1.00 1100 ---- ---- ---- ---- 1.70 +.60 1.10 1 1110 ---- ---- ---- ---- 1.80 +.60 1.20 1120 ---- ---- ---- ---- 1.90 +.60 1.30 1125 ---- ---- ---- ---- 2.00 +.60 1.40 1130 ---- ---- ---- ---- 2.00 +.60 1.40 1140 ---- ---- ---- ---- 2.10 +.60 1.50 1150 ---- ---- ---- ---- 2.20 +.60 1.60 1160 ---- ---- ---- ---- 2.40 +.70 1.70 1170 ---- ---- ---- ---- 2.50 +.60 1.90 1175 ---- ---- ---- ---- 2.60 +.70 1.90 1180 ---- ---- ---- ---- 2.60 +.60 2.00 1185 ---- ---- ---- ---- 2.70 +.60 2.10 1190 ---- ---- ---- ---- 2.80 +.70 2.10 1195 ---- ---- ---- ---- 2.90 +.70 2.20 1200 ---- ---- ---- ---- 2.90 +.60 2.30 1205 ---- ---- ---- ---- 3.00 +.60 2.40 1210 ---- ---- ---- ---- 3.10 +.70 2.40 1215 ---- ---- ---- ---- 3.20 +.70 2.50 1220 ---- ---- ---- ---- 3.30 +.70 2.60 1225 ---- ---- ---- ---- 3.30 +.60 2.70 1230 ---- ---- ---- ---- 3.40 +.60 2.80 1235 ---- ---- ---- ---- 3.50 +.60 2.90 1240 ---- ---- ---- ---- 3.60 +.60 3.00 1245 ---- ---- ---- ---- 3.70 +.60 3.10 1250 ---- ---- ---- ---- 3.80 +.60 3.20 152 1255 ---- ---- ---- ---- 3.90 +.60 3.30 1260 ---- ---- ---- ---- 4.00 +.60 3.40 1265 ---- ---- ---- ---- 4.10 +.60 3.50 1270 ---- ---- ---- ---- 4.20 +.60 3.60 1275 ---- ---- ---- ---- 4.40 +.70 3.70 1280 ---- ---- ---- ---- 4.50 +.70 3.80 1285 ---- ---- ---- ---- 4.60 +.60 4.00 1290 ---- ---- ---- ---- 4.70 +.60 4.10 1295 ---- ---- ---- ---- 4.90 +.70 4.20 1300 ---- ---- ---- ---- 5.00 +.60 4.40 1 1305 ---- ---- ---- ---- 5.10 +.60 4.50 1310 ---- ---- ---- ---- 5.30 +.70 4.60 1315 ---- ---- ---- ---- 5.40 +.60 4.80 1320 ---- ---- ---- ---- 5.60 +.70 4.90 1325 ---- ---- ---- ---- 5.70 +.60 5.10 1 1330 ---- ---- ---- ---- 5.90 +.70 5.20 1335 ---- ---- ---- ---- 6.00 +.60 5.40 1340 ---- ---- ---- ---- 6.20 +.60 5.60 1345 ---- ---- ---- ---- 6.40 +.70 5.70 1350 ---- ---- ---- ---- 6.60 +.70 5.90 7 1355 ---- ---- ---- ---- 6.70 +.60 6.10 1360 ---- ---- ---- ---- 6.90 +.60 6.30 1365 ---- ---- ---- ---- 7.10 +.70 6.40 1370 ---- ---- ---- ---- 7.30 +.70 6.60 1375 ---- ---- ---- ---- 7.50 +.70 6.80 1380 ---- ---- ---- ---- 7.80 +.80 7.00 1385 ---- ---- ---- ---- 8.00 +.80 7.20 1390 ---- ---- ---- ---- 8.20 +.70 7.50 1395 ---- ---- ---- ---- 8.40 +.70 7.70 1400 ---- ---- ---- ---- 8.70 +.80 7.90 85 1405 ---- ---- ---- ---- 8.90 +.80 8.10 1410 ---- ---- ---- ---- 9.20 +.80 8.40 1415 ---- ---- ---- ---- 9.50 +.90 8.60 1420 ---- ---- ---- ---- 9.70 +.80 8.90 1425 ---- ---- ---- ---- 10.00 +.90 9.10 1430 ---- ---- ---- ---- 10.30 +.90 9.40 1435 ---- ---- ---- ---- 10.60 +1.00 9.60 1440 ---- ---- ---- ---- 10.90 +1.00 9.90 1445 ---- ---- ---- ---- 11.20 +1.00 10.20 1450 ---- ---- ---- ---- 11.60 +1.10 10.50 151 1455 ---- ---- ---- ---- 11.90 +1.10 10.80 1460 ---- ---- ---- ---- 12.20 +1.10 11.10 1465 ---- ---- ---- ---- 12.60 +1.20 11.40 1470 ---- ---- ---- ---- 13.00 +1.30 11.70 1475 ---- ---- ---- ---- 13.30 +1.20 12.10 1480 ---- ---- ---- ---- 13.70 +1.30 12.40 1485 ---- ---- ---- ---- 14.10 +1.30 12.80 1490 ---- 13.20B ---- 13.20B 14.50 +1.40 13.10 1495 ---- 13.60B ---- 13.60B 15.00 +1.50 13.50 1500 ---- 14.50B ---- 14.50B 15.40 +1.50 13.90 380 1505 ---- 14.50B ---- 14.50B 15.90 +1.60 14.30 1510 ---- 15.00B ---- 15.00B 16.30 +1.60 14.70 1515 ---- 15.40B ---- 15.40B 16.80 +1.70 15.10 1520 ---- 15.90B ---- 15.90B 17.30 +1.70 15.60 1525 ---- 16.40B ---- 16.40B 17.80 +1.80 16.00 1530 ---- 16.90B ---- 16.90B 18.30 +1.80 16.50 1535 ---- 17.50B ---- 17.50B 18.90 +2.00 16.90 1540 ---- 18.00B ---- 18.00B 19.40 +2.00 17.40 1545 ---- 18.60B ---- 18.60B 20.00 +2.10 17.90 1550 ---- 19.20B ---- 19.20B 20.60 +2.20 18.40 25 777 1555 ---- 19.80B ---- 19.80B 21.20 +2.20 19.00 1560 ---- 20.40B ---- 20.40B 21.80 +2.30 19.50 1565 ---- 21.10B ---- 21.10B 22.50 +2.40 20.10 1570 ---- 21.70B ---- 21.70B 23.10 +2.40 20.70 1575 ---- 22.40B ---- 22.40B 23.80 +2.50 21.30 1580 ---- 23.10B ---- 23.10B 24.50 +2.60 21.90 1585 ---- 23.80B ---- 23.80B 25.20 +2.70 22.50 1590 ---- 24.60B ---- 24.60B 26.00 +2.90 23.10 1595 ---- 25.30B ---- 25.30B 26.80 +3.00 23.80 1600 ---- 27.00B ---- 27.00B 27.60 +3.10 24.50 45 441 1605 ---- 26.90B ---- 26.90B 28.40 +3.20 25.20 1610 ---- 27.80B ---- 27.80B 29.20 +3.30 25.90 1615 ---- 28.60B ---- 28.60B 30.10 +3.40 26.70 1620 ---- 29.50B ---- 29.50B 31.00 +3.60 27.40 1625 ---- 30.40B ---- 30.40B 31.90 +3.70 28.20 10 1630 ---- 31.30B ---- 31.30B 32.90 +3.80 29.10 1635 ---- 32.30B ---- 32.30B 33.80 +3.90 29.90 1640 ---- 33.30B ---- 33.30B 34.80 +4.00 30.80 1645 ---- 34.30B ---- 34.30B 35.90 +4.30 31.60 1650 ---- 35.40B ---- 35.40B 36.90 +4.40 32.50 210 1655 ---- 36.40B ---- 36.40B 38.00 +4.50 33.50 1660 ---- 37.50B ---- 37.50B 39.10 +4.70 34.40 1665 ---- 38.70B ---- 38.70B 40.30 +4.90 35.40 1670 ---- 39.90B ---- 39.90B 41.50 +5.00 36.50 1675 ---- 41.10B ---- 41.10B 42.70 +5.20 37.50 1680 ---- 42.30B ---- 42.30B 43.90 +5.30 38.60 1685 ---- 43.60B ---- 43.60B 45.20 +5.50 39.70 1690 ---- 44.90B ---- 44.90B 46.50 +5.70 40.80 1695 ---- 46.20B ---- 46.20B 47.80 +5.80 42.00 1700 ---- 48.80B ---- 48.80B 49.20 +6.00 43.20 1604 1705 ---- 49.00B ---- 49.00B 50.60 +6.20 44.40 1710 ---- 50.40B ---- 50.40B 52.10 +6.40 45.70 1715 ---- 51.90B ---- 51.90B 53.60 +6.60 47.00 1720 ---- 53.40B ---- 53.40B 55.10 +6.80 48.30 1725 ---- 55.00B ---- 55.00B 56.60 +6.90 49.70 1 1730 ---- 56.60B ---- 56.60B 58.20 +7.10 51.10 1735 ---- 58.20B ---- 58.20B 59.90 +7.30 52.60 1740 ---- 59.90B ---- 59.90B 61.50 +7.50 54.00 6 1745 ---- 61.60B ---- 61.60B 63.20 +7.60 55.60 1750 ---- 63.30B ---- 63.30B 65.00 +7.90 57.10 25 275 1755 ---- 65.10B ---- 65.10B 66.80 +8.10 58.70 1760 ---- 67.00B ---- 67.00B 68.60 +8.30 60.30 1765 ---- 68.80B 61.90A 61.90A 70.50 +8.50 62.00 1770 ---- 70.80B 63.60A 63.60A 72.40 +8.70 63.70 1775 ---- 72.60B 65.30A 65.30A 74.30 +8.90 65.40 49 1780 ---- 74.50B 67.10A 67.10A 76.30 +9.10 67.20 1785 ---- 76.60B 68.90A 68.90A 78.30 +9.30 69.00 1790 ---- 78.70B 70.70A 70.70A 80.40 +9.50 70.90 1795 ---- 80.80B 72.60A 72.60A 82.50 +9.70 72.80 1800 ---- 82.90B 74.50A 74.50A 84.60 +9.90 74.70 1 77 1805 ---- 85.20B 76.50A 76.50A 86.80 +10.10 76.70 1810 ---- 87.40B 78.60A 78.60A 89.00 +10.30 78.70 1815 ---- 89.70B 80.70A 80.70A 91.30 +10.50 80.80 1820 ---- 92.00B 82.80A 82.80A 93.60 +10.70 82.90 1825 ---- 94.40B 84.90A 84.90A 96.00 +11.00 85.00 1830 ---- 96.80B 87.10A 87.10A 98.40 +11.20 87.20 1835 ---- 99.30B 89.30A 89.30A 100.80 +11.40 89.40 1 1840 ---- 101.80B 91.50A 91.50A 103.30 +11.70 91.60 1845 ---- 104.30B 93.80A 93.80A 105.80 +11.90 93.90 1850 ---- 106.90B 96.10A 96.10A 108.30 +12.10 96.20 375 1855 ---- 109.50B 98.50A 98.50A 110.90 +12.30 98.60 1860 ---- 112.20B 100.90A 100.90A 113.60 +12.60 101.00 75 1865 ---- 114.90B 103.30A 103.30A 116.20 +12.70 103.50 1870 ---- 117.60B 105.80A 105.80A 119.00 +13.10 105.90 100 1875 ---- 120.40B 108.30A 108.30A 121.70 +13.20 108.50 320 1880 ---- 123.20B 110.90A 110.90A 124.50 +13.50 111.00 130 1885 ---- 126.10B 113.50A 113.50A 127.30 +13.70 113.60 1890 ---- 129.00B 116.20A 116.20A 130.20 +13.90 116.30 1895 ---- 131.90B 118.80A 118.80A 133.10 +14.20 118.90 1900 131.50 136.30B 121.60A 136.10B 136.10 +14.40 1 121.70 76 1905 ---- 139.30B 124.30A 124.30A 139.10 +14.70 124.40 10 10 1910 ---- 140.90B 127.10A 127.10A 142.10 +14.90 127.20 1915 ---- 144.00B ---- 144.00B 145.10 +15.10 130.00 1920 ---- 147.10B 132.80A 132.80A 148.20 +15.30 132.90 1925 ---- 150.30B 135.70A 135.70A 151.40 +15.60 135.80 1930 ---- 153.50B ---- 153.50B 154.50 +15.80 138.70 1935 ---- 156.70B ---- 156.70B 157.70 +16.00 141.70 1940 ---- 160.00B ---- 160.00B 161.00 +16.30 144.70 1945 ---- 163.30B ---- 163.30B 164.20 +16.50 147.70 1950 ---- 166.60B ---- 166.60B 167.50 +16.70 150.80 1955 ---- 170.00B ---- 170.00B 170.90 +17.00 153.90 1960 ---- 173.30B ---- 173.30B 174.20 +17.20 157.00 1965 ---- 176.80B ---- 176.80B 177.60 +17.40 160.20 1970 ---- 180.20B ---- 180.20B 181.00 +17.60 163.40 1975 ---- 183.70B ---- 183.70B 184.50 +17.90 166.60 1980 ---- 187.20B ---- 187.20B 188.00 +18.10 169.90 1985 ---- 190.70B ---- 190.70B 191.50 +18.30 173.20 1990 ---- 194.30B ---- 194.30B 195.00 +18.50 176.50 1995 ---- 197.90B ---- 197.90B 198.60 +18.80 179.80 2000 ---- 201.50B ---- 201.50B 202.20 +19.00 183.20 2005 ---- 205.20B ---- 205.20B 205.80 +19.20 186.60 2010 ---- 208.90B ---- 208.90B 209.40 +19.30 190.10 2015 ---- 212.60B ---- 212.60B 213.10 +19.50 193.60 2020 ---- 216.30B ---- 216.30B 216.80 +19.70 197.10 2025 ---- 220.00B ---- 220.00B 220.50 +19.90 200.60 2030 ---- 223.80B ---- 223.80B 224.20 +20.10 204.10 2035 ---- 227.60B ---- 227.60B 228.00 +20.30 207.70 2040 ---- 231.40B ---- 231.40B 231.80 +20.50 211.30 2045 ---- 235.30B ---- 235.30B 235.60 +20.60 215.00 2050 ---- 239.10B ---- 239.10B 239.40 +20.80 218.60 15 2055 ---- 243.00B ---- 243.00B 243.20 +20.90 222.30 2060 ---- 246.90B ---- 246.90B 247.10 +21.10 226.00 2065 ---- 250.90B ---- 250.90B 251.00 +21.20 229.80 2070 ---- 254.80B ---- 254.80B 254.90 +21.40 233.50 2075 ---- 258.80B ---- 258.80B 258.80 +21.50 237.30 2080 ---- 262.80B ---- 262.80B 262.80 +21.70 241.10 2085 ---- 266.80B ---- 266.80B 266.70 +21.70 245.00 2090 ---- 270.80B ---- 270.80B 270.70 +21.90 248.80 2095 ---- 274.80B ---- 274.80B 274.70 +22.00 252.70 2100 ---- 278.90B ---- 278.90B 278.80 +22.20 256.60 8 2105 ---- 282.90B ---- 282.90B 282.80 +22.30 260.50 2110 ---- 287.00B ---- 287.00B 286.90 +22.40 264.50 2115 ---- 291.10B ---- 291.10B 290.90 +22.50 268.40 2120 ---- 295.30B ---- 295.30B 295.00 +22.60 272.40 2125 ---- 299.40B ---- 299.40B 299.10 +22.70 276.40 2130 ---- 303.60B ---- 303.60B 303.30 +22.90 280.40 2135 ---- 307.70B ---- 307.70B 307.40 +22.90 284.50 2140 ---- 311.90B ---- 311.90B 311.50 +23.00 288.50 2145 ---- 316.10B ---- 316.10B 315.70 +23.10 292.60 2150 ---- 320.30B ---- 320.30B 319.90 +23.20 296.70 2155 ---- 324.60B ---- 324.60B 324.10 +23.30 300.80 2160 ---- 328.80B ---- 328.80B 328.30 +23.40 304.90 2165 ---- 333.10B ---- 333.10B 332.50 +23.50 309.00 2170 ---- 337.30B ---- 337.30B 336.80 +23.70 313.10 2175 ---- 341.60B ---- 341.60B 341.00 +23.70 317.30 2180 ---- 345.90B ---- 345.90B 345.30 +23.80 321.50 2185 ---- 350.20B ---- 350.20B 349.60 +24.00 325.60 2190 ---- 354.50B ---- 354.50B 353.90 +24.10 329.80 2195 ---- 358.90B ---- 358.90B 358.20 +24.20 334.00 2200 ---- 363.20B ---- 363.20B 362.50 +24.30 338.20 2205 ---- 367.60B ---- 367.60B 366.80 +24.40 342.40 2210 ---- 371.90B ---- 371.90B 371.10 +24.50 346.60 2215 ---- 376.30B ---- 376.30B 375.50 +24.70 350.80 2220 ---- 380.70B ---- 380.70B 379.90 +24.80 355.10 2225 ---- 385.10B ---- 385.10B 384.20 +24.90 359.30 2230 ---- 389.50B ---- 389.50B 388.60 +25.00 363.60 2235 ---- 393.90B ---- 393.90B 393.00 +25.10 367.90 2240 ---- 398.30B ---- 398.30B 397.40 +25.30 372.10 2245 ---- 402.80B ---- 402.80B 401.80 +25.40 376.40 2250 ---- 407.20B ---- 407.20B 406.20 +25.50 380.70 2255 ---- 411.70B ---- 411.70B 410.70 +25.70 385.00 2260 ---- 416.10B ---- 416.10B 415.10 +25.70 389.40 2265 ---- 420.60B ---- 420.60B 419.50 +25.80 393.70 2270 ---- 425.10B ---- 425.10B 424.00 +25.90 398.10 2275 ---- 429.60B ---- 429.60B 428.50 +26.10 402.40 2280 ---- 434.10B ---- 434.10B 432.90 +26.10 406.80 2285 ---- 438.60B ---- 438.60B 437.40 +26.20 411.20 2290 ---- 443.10B ---- 443.10B 441.90 +26.30 415.60 2295 ---- 447.60B ---- 447.60B 446.40 +26.30 420.10 2300 ---- 452.20B ---- 452.20B 450.90 +26.40 424.50 2305 ---- 456.70B ---- 456.70B 455.40 +26.50 428.90 2310 ---- 461.20B ---- 461.20B 460.00 +26.60 433.40 2315 ---- 465.80B ---- 465.80B 464.50 +26.60 437.90 2320 ---- 470.40B ---- 470.40B 469.00 +26.60 442.40 2325 ---- 474.90B ---- 474.90B 473.60 +26.70 446.90 2330 ---- 479.50B ---- 479.50B 478.10 +26.70 451.40 2335 ---- 484.10B ---- 484.10B 482.70 +26.80 455.90 2340 ---- 488.70B ---- 488.70B 487.30 +26.80 460.50 2345 ---- 493.30B ---- 493.30B 491.90 +26.90 465.00 2350 ---- 497.90B ---- 497.90B 496.40 +26.80 469.60 2360 ---- 507.10B ---- 507.10B 505.60 +26.90 478.70 2370 ---- 516.40B ---- 516.40B 514.80 +27.00 487.80 2375 ---- 521.00B ---- 521.00B 519.40 +27.00 492.40 2380 ---- 525.70B ---- 525.70B 524.10 +27.10 497.00 2390 ---- 535.00B ---- 535.00B 533.30 +27.10 506.20 2400 ---- 544.30B ---- 544.30B 542.60 +27.10 515.50 2410 ---- 553.60B ---- 553.60B 551.90 +27.20 524.70 2420 ---- 563.00B ---- 563.00B 561.30 +27.30 534.00 2425 ---- 567.70B ---- 567.70B 565.90 +27.30 538.60 2430 ---- 572.40B ---- 572.40B 570.60 +27.30 543.30 2440 ---- 581.80B ---- 581.80B 580.00 +27.50 552.50 2450 ---- 591.20B ---- 591.20B 589.40 +27.50 561.90 2475 ---- 614.80B ---- 614.80B 613.00 +27.80 585.20 2490 ---- 629.10B ---- 629.10B 627.20 +27.90 599.30 2500 ---- 638.60B ---- 638.60B 636.60 +27.90 608.70 2525 ---- 662.40B ---- 662.40B 660.40 +28.10 632.30 2550 ---- 686.40B ---- 686.40B 684.30 +28.30 656.00 2575 ---- 710.40B ---- 710.40B 708.30 +28.50 679.80 2600 ---- 734.50B ---- 734.50B 732.40 +28.60 703.80 2625 ---- 758.70B ---- 758.70B 756.50 +28.70 727.80 2650 ---- 782.90B ---- 782.90B 780.80 +28.90 751.90 2700 ---- 831.60B ---- 831.60B 829.50 +29.20 800.30 2750 ---- 880.50B ---- 880.50B 878.40 +29.40 849.00 2800 ---- 929.60B ---- 929.60B 927.70 +29.80 897.90 3000 ---- 1127.70B 1095.50A 1127.70B 1126.80 +30.70 1096.10 900 ---- ---- ---- ---- .50 +.30 .20 925 ---- ---- ---- ---- .60 +.30 .30 950 ---- ---- ---- ---- .70 +.40 .30 975 ---- ---- ---- ---- .80 +.40 .40 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.90 +.50 2.40 1275 ---- ---- ---- ---- 3.50 +.60 2.90 1300 ---- ---- ---- ---- 4.20 +.70 3.50 1325 ---- ---- ---- ---- 5.10 +.90 4.20 1350 ---- ---- ---- ---- 6.00 +1.00 5.00 1375 ---- ---- ---- ---- 7.20 +1.20 6.00 1400 ---- ---- ---- ---- 8.60 +1.40 7.20 1425 ---- ---- ---- ---- 10.10 +1.60 8.50 1430 ---- ---- ---- ---- 10.50 +1.70 8.80 1440 ---- ---- ---- ---- 11.20 +1.80 9.40 1450 ---- ---- ---- ---- 11.90 +1.80 10.10 1460 ---- ---- ---- ---- 12.80 +2.00 10.80 1470 ---- ---- ---- ---- 13.60 +2.10 11.50 1475 ---- ---- ---- ---- 14.10 +2.20 11.90 1480 ---- ---- ---- ---- 14.50 +2.20 12.30 1490 ---- ---- ---- ---- 15.50 +2.40 13.10 1500 ---- ---- ---- ---- 16.50 +2.50 14.00 1510 ---- ---- ---- ---- 17.60 +2.70 14.90 1520 ---- ---- ---- ---- 18.70 +2.80 15.90 1525 ---- ---- ---- ---- 19.30 +2.90 16.40 1530 ---- ---- ---- ---- 19.90 +3.00 16.90 1535 ---- ---- ---- ---- 20.50 +3.10 17.40 1540 ---- ---- ---- ---- 21.20 +3.20 18.00 1545 ---- ---- ---- ---- 21.80 +3.20 18.60 1550 ---- ---- ---- ---- 22.50 +3.30 19.20 1555 ---- ---- ---- ---- 23.20 +3.40 19.80 1560 ---- ---- ---- ---- 23.90 +3.50 20.40 1565 ---- ---- ---- ---- 24.60 +3.60 21.00 1570 ---- ---- ---- ---- 25.40 +3.70 21.70 1575 ---- ---- ---- ---- 26.20 +3.80 22.40 1580 ---- ---- ---- ---- 26.90 +3.80 23.10 1585 ---- ---- ---- ---- 27.80 +4.00 23.80 1590 ---- ---- ---- ---- 28.60 +4.10 24.50 1595 ---- ---- ---- ---- 29.40 +4.20 25.20 1600 ---- ---- ---- ---- 30.30 +4.30 26.00 1605 ---- ---- ---- ---- 31.20 +4.40 26.80 1610 ---- ---- ---- ---- 32.10 +4.50 27.60 1615 ---- ---- ---- ---- 33.10 +4.60 28.50 1620 ---- ---- ---- ---- 34.10 +4.80 29.30 1625 ---- ---- ---- ---- 35.10 +4.90 30.20 1630 ---- ---- ---- ---- 36.10 +5.00 31.10 1635 ---- ---- ---- ---- 37.10 +5.10 32.00 1640 ---- ---- ---- ---- 38.20 +5.20 33.00 1645 ---- ---- ---- ---- 39.30 +5.40 33.90 1650 ---- ---- ---- ---- 40.40 +5.50 34.90 1655 ---- ---- ---- ---- 41.60 +5.70 35.90 1660 ---- ---- ---- ---- 42.70 +5.70 37.00 1665 ---- ---- ---- ---- 43.90 +5.90 38.00 1670 ---- ---- ---- ---- 45.20 +6.10 39.10 1675 ---- ---- ---- ---- 46.40 +6.10 40.30 1680 ---- ---- ---- ---- 47.70 +6.30 41.40 1685 ---- ---- ---- ---- 49.00 +6.40 42.60 1690 ---- ---- ---- ---- 50.40 +6.60 43.80 1695 ---- ---- ---- ---- 51.70 +6.70 45.00 1700 ---- ---- ---- ---- 53.10 +6.80 46.30 1705 ---- ---- ---- ---- 54.60 +7.00 47.60 1710 ---- ---- ---- ---- 56.00 +7.10 48.90 1715 ---- ---- ---- ---- 57.50 +7.30 50.20 1720 ---- ---- ---- ---- 59.10 +7.50 51.60 1725 ---- ---- ---- ---- 60.60 +7.60 53.00 1730 ---- ---- ---- ---- 62.20 +7.70 54.50 1735 ---- ---- ---- ---- 63.90 +8.00 55.90 1740 ---- ---- ---- ---- 65.50 +8.10 57.40 1745 ---- ---- ---- ---- 67.20 +8.20 59.00 1750 ---- ---- ---- ---- 68.90 +8.40 60.50 1755 ---- ---- ---- ---- 70.70 +8.60 62.10 1760 ---- ---- ---- ---- 72.50 +8.70 63.80 1765 ---- ---- ---- ---- 74.30 +8.90 65.40 1770 ---- ---- ---- ---- 76.20 +9.10 67.10 1775 ---- ---- ---- ---- 78.10 +9.20 68.90 1780 ---- ---- ---- ---- 80.00 +9.40 70.60 1785 ---- ---- ---- ---- 82.00 +9.50 72.50 1790 ---- ---- ---- ---- 84.00 +9.70 74.30 1795 ---- ---- ---- ---- 86.10 +9.90 76.20 1800 ---- ---- ---- ---- 88.10 +10.00 78.10 1805 ---- ---- ---- ---- 90.30 +10.30 80.00 1810 ---- ---- ---- ---- 92.40 +10.40 82.00 1815 ---- ---- ---- ---- 94.60 +10.60 84.00 1820 ---- ---- ---- ---- 96.90 +10.80 86.10 1825 ---- ---- ---- ---- 99.10 +10.90 88.20 1830 ---- ---- ---- ---- 101.40 +11.10 90.30 1835 ---- ---- ---- ---- 103.80 +11.30 92.50 1840 ---- ---- ---- ---- 106.20 +11.50 94.70 1845 ---- ---- ---- ---- 108.60 +11.60 97.00 1850 ---- ---- ---- ---- 111.10 +11.90 99.20 1855 ---- ---- ---- ---- 113.60 +12.00 101.60 1860 ---- ---- ---- ---- 116.10 +12.20 103.90 1865 ---- ---- ---- ---- 118.70 +12.40 106.30 1870 ---- ---- ---- ---- 121.30 +12.50 108.80 1875 ---- ---- ---- ---- 123.90 +12.60 111.30 1880 ---- ---- ---- ---- 126.60 +12.80 113.80 1885 ---- ---- ---- ---- 129.40 +13.10 116.30 1890 ---- ---- ---- ---- 132.10 +13.20 118.90 1895 ---- ---- ---- ---- 135.00 +13.40 121.60 1900 ---- ---- ---- ---- 137.80 +13.60 124.20 1905 ---- ---- ---- ---- 140.70 +13.70 127.00 1910 ---- ---- ---- ---- 143.60 +13.90 129.70 1915 ---- ---- ---- ---- 146.60 +14.10 132.50 1920 ---- ---- ---- ---- 149.60 +14.30 135.30 1925 ---- ---- ---- ---- 152.60 +14.40 138.20 1930 ---- ---- ---- ---- 155.70 +14.60 141.10 1935 ---- ---- ---- ---- 158.80 +14.80 144.00 1940 ---- ---- ---- ---- 161.90 +14.90 147.00 1945 ---- ---- ---- ---- 165.00 +15.00 150.00 1950 ---- ---- ---- ---- 168.20 +15.20 153.00 1955 ---- ---- ---- ---- 171.50 +15.40 156.10 1960 ---- ---- ---- ---- 174.70 +15.60 159.10 1965 ---- ---- ---- ---- 178.00 +15.70 162.30 1970 ---- ---- ---- ---- 181.30 +15.90 165.40 1975 ---- ---- ---- ---- 184.70 +16.10 168.60 1980 ---- ---- ---- ---- 188.00 +16.20 171.80 1985 ---- ---- ---- ---- 191.40 +16.30 175.10 1990 ---- ---- ---- ---- 194.80 +16.50 178.30 1995 ---- ---- ---- ---- 198.30 +16.70 181.60 2000 ---- ---- ---- ---- 201.80 +16.90 184.90 2005 ---- ---- ---- ---- 205.30 +17.00 188.30 2010 ---- ---- ---- ---- 208.80 +17.10 191.70 2015 ---- ---- ---- ---- 212.30 +17.30 195.00 2020 ---- ---- ---- ---- 215.90 +17.40 198.50 2025 ---- ---- ---- ---- 219.50 +17.60 201.90 2030 ---- ---- ---- ---- 223.10 +17.70 205.40 2035 ---- ---- ---- ---- 226.70 +17.90 208.80 2040 ---- ---- ---- ---- 230.30 +18.00 212.30 2045 ---- ---- ---- ---- 234.00 +18.10 215.90 2050 ---- ---- ---- ---- 237.70 +18.30 219.40 2055 ---- ---- ---- ---- 241.40 +18.40 223.00 2060 ---- ---- ---- ---- 245.10 +18.50 226.60 2065 ---- ---- ---- ---- 248.80 +18.60 230.20 2070 ---- ---- ---- ---- 252.60 +18.80 233.80 2075 ---- ---- ---- ---- 256.30 +18.90 237.40 2080 ---- ---- ---- ---- 260.10 +19.10 241.00 2085 ---- ---- ---- ---- 263.90 +19.20 244.70 2090 ---- ---- ---- ---- 267.70 +19.30 248.40 2095 ---- ---- ---- ---- 271.50 +19.40 252.10 2100 ---- ---- ---- ---- 275.40 +19.60 255.80 2105 ---- ---- ---- ---- 279.20 +19.70 259.50 2110 ---- ---- ---- ---- 283.10 +19.90 263.20 2115 ---- ---- ---- ---- 286.90 +20.00 266.90 2120 ---- ---- ---- ---- 290.80 +20.10 270.70 2125 ---- ---- ---- ---- 294.70 +20.20 274.50 2130 ---- ---- ---- ---- 298.60 +20.40 278.20 2135 ---- ---- ---- ---- 302.50 +20.50 282.00 2140 ---- ---- ---- ---- 306.40 +20.60 285.80 2145 ---- ---- ---- ---- 310.40 +20.80 289.60 2150 ---- ---- ---- ---- 314.30 +20.80 293.50 2155 ---- ---- ---- ---- 318.30 +21.00 297.30 2160 ---- ---- ---- ---- 322.20 +21.10 301.10 2165 ---- ---- ---- ---- 326.20 +21.20 305.00 2170 ---- ---- ---- ---- 330.20 +21.30 308.90 2175 ---- ---- ---- ---- 334.20 +21.50 312.70 2180 ---- ---- ---- ---- 338.20 +21.60 316.60 2185 ---- ---- ---- ---- 342.20 +21.70 320.50 2190 ---- ---- ---- ---- 346.30 +21.80 324.50 2195 ---- ---- ---- ---- 350.30 +21.90 328.40 2200 ---- ---- ---- ---- 354.40 +22.10 332.30 2210 ---- ---- ---- ---- 362.50 +22.30 340.20 2220 ---- ---- ---- ---- 370.70 +22.50 348.20 2225 ---- ---- ---- ---- 374.80 +22.60 352.20 2230 ---- ---- ---- ---- 378.90 +22.70 356.20 2240 ---- ---- ---- ---- 387.20 +22.90 364.30 2250 ---- ---- ---- ---- 395.60 +23.20 372.40 2260 ---- ---- ---- ---- 404.00 +23.40 380.60 2270 ---- ---- ---- ---- 412.40 +23.60 388.80 2275 ---- ---- ---- ---- 416.60 +23.60 393.00 2280 ---- ---- ---- ---- 420.90 +23.80 397.10 2290 ---- ---- ---- ---- 429.40 +24.00 405.40 2300 ---- ---- ---- ---- 438.00 +24.20 413.80 2325 ---- ---- ---- ---- 459.70 +24.70 435.00 2350 ---- ---- ---- ---- 481.60 +25.10 456.50 2375 ---- ---- ---- ---- 503.90 +25.60 478.30 2400 ---- ---- ---- ---- 526.30 +26.00 500.30 2425 ---- ---- ---- ---- 549.10 +26.40 522.70 2450 ---- ---- ---- ---- 572.00 +26.80 545.20 2475 ---- ---- ---- ---- 595.20 +27.20 568.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 3.70 +.60 3.10 1275 ---- ---- ---- ---- 4.40 +.70 3.70 1300 ---- ---- ---- ---- 5.20 +.90 4.30 1325 ---- ---- ---- ---- 6.10 +1.00 5.10 1350 ---- ---- ---- ---- 7.20 +1.10 6.10 1375 ---- ---- ---- ---- 8.50 +1.30 7.20 1400 ---- ---- ---- ---- 9.90 +1.50 8.40 1425 ---- ---- ---- ---- 11.60 +1.70 9.90 1430 ---- ---- ---- ---- 12.00 +1.80 10.20 1440 ---- ---- ---- ---- 12.80 +2.00 10.80 1450 ---- ---- ---- ---- 13.60 +2.10 11.50 1460 ---- ---- ---- ---- 14.50 +2.20 12.30 1470 ---- ---- ---- ---- 15.40 +2.30 13.10 1475 ---- ---- ---- ---- 15.80 +2.30 13.50 1480 ---- ---- ---- ---- 16.30 +2.40 13.90 1490 ---- ---- ---- ---- 17.30 +2.50 14.80 1500 ---- ---- ---- ---- 18.40 +2.70 15.70 1510 ---- ---- ---- ---- 19.60 +2.90 16.70 1520 ---- ---- ---- ---- 20.80 +3.00 17.80 1525 ---- ---- ---- ---- 21.40 +3.10 18.30 1530 ---- ---- ---- ---- 22.00 +3.10 18.90 1535 ---- ---- ---- ---- 22.70 +3.30 19.40 1540 ---- ---- ---- ---- 23.40 +3.40 20.00 1545 ---- ---- ---- ---- 24.10 +3.50 20.60 1550 ---- ---- ---- ---- 24.80 +3.50 21.30 1555 ---- ---- ---- ---- 25.50 +3.60 21.90 1560 ---- ---- ---- ---- 26.30 +3.70 22.60 1565 ---- ---- ---- ---- 27.00 +3.80 23.20 1570 ---- ---- ---- ---- 27.80 +3.90 23.90 1575 ---- ---- ---- ---- 28.60 +3.90 24.70 1580 ---- ---- ---- ---- 29.50 +4.10 25.40 1585 ---- ---- ---- ---- 30.30 +4.20 26.10 1590 ---- ---- ---- ---- 31.20 +4.30 26.90 1595 ---- ---- ---- ---- 32.10 +4.40 27.70 1600 ---- ---- ---- ---- 33.00 +4.50 28.50 1605 ---- ---- ---- ---- 34.00 +4.60 29.40 1610 ---- ---- ---- ---- 35.00 +4.80 30.20 1615 ---- ---- ---- ---- 36.00 +4.90 31.10 1620 ---- ---- ---- ---- 37.00 +5.00 32.00 1625 ---- ---- ---- ---- 38.00 +5.00 33.00 1630 ---- ---- ---- ---- 39.10 +5.20 33.90 1635 ---- ---- ---- ---- 40.20 +5.30 34.90 1640 ---- ---- ---- ---- 41.30 +5.40 35.90 1645 ---- ---- ---- ---- 42.50 +5.60 36.90 1650 ---- ---- ---- ---- 43.60 +5.60 38.00 1655 ---- ---- ---- ---- 44.90 +5.80 39.10 1660 ---- ---- ---- ---- 46.10 +5.90 40.20 1665 ---- ---- ---- ---- 47.40 +6.10 41.30 1670 ---- ---- ---- ---- 48.70 +6.20 42.50 1675 ---- ---- ---- ---- 50.00 +6.40 43.60 1680 ---- ---- ---- ---- 51.30 +6.40 44.90 1685 ---- ---- ---- ---- 52.70 +6.60 46.10 1690 ---- ---- ---- ---- 54.10 +6.70 47.40 1695 ---- ---- ---- ---- 55.60 +6.90 48.70 1700 ---- ---- ---- ---- 57.10 +7.10 50.00 1705 ---- ---- ---- ---- 58.60 +7.20 51.40 1710 ---- ---- ---- ---- 60.10 +7.30 52.80 1715 ---- ---- ---- ---- 61.70 +7.50 54.20 1720 ---- ---- ---- ---- 63.30 +7.60 55.70 1725 ---- ---- ---- ---- 64.90 +7.70 57.20 1730 ---- ---- ---- ---- 66.60 +7.90 58.70 1735 ---- ---- ---- ---- 68.30 +8.00 60.30 1740 ---- ---- ---- ---- 70.10 +8.20 61.90 1745 ---- ---- ---- ---- 71.90 +8.40 63.50 1750 ---- ---- ---- ---- 73.70 +8.60 65.10 1755 ---- ---- ---- ---- 75.50 +8.70 66.80 1760 ---- ---- ---- ---- 77.40 +8.80 68.60 1765 ---- ---- ---- ---- 79.30 +9.00 70.30 1770 ---- ---- ---- ---- 81.30 +9.20 72.10 1775 ---- ---- ---- ---- 83.30 +9.40 73.90 1780 ---- ---- ---- ---- 85.30 +9.50 75.80 1785 ---- ---- ---- ---- 87.40 +9.70 77.70 1790 ---- ---- ---- ---- 89.40 +9.80 79.60 1795 ---- ---- ---- ---- 91.60 +10.00 81.60 1800 ---- ---- ---- ---- 93.70 +10.10 83.60 1805 ---- ---- ---- ---- 95.90 +10.30 85.60 1810 ---- ---- ---- ---- 98.20 +10.50 87.70 1815 ---- ---- ---- ---- 100.40 +10.60 89.80 1820 ---- ---- ---- ---- 102.70 +10.80 91.90 1825 ---- ---- ---- ---- 105.10 +11.00 94.10 1830 ---- ---- ---- ---- 107.50 +11.20 96.30 1835 ---- ---- ---- ---- 109.90 +11.40 98.50 1840 ---- ---- ---- ---- 112.30 +11.50 100.80 1845 ---- ---- ---- ---- 114.80 +11.70 103.10 1850 ---- ---- ---- ---- 117.30 +11.80 105.50 1855 ---- ---- ---- ---- 119.80 +12.00 107.80 1860 ---- ---- ---- ---- 122.40 +12.20 110.20 1865 ---- ---- ---- ---- 125.00 +12.30 112.70 1870 ---- ---- ---- ---- 127.70 +12.50 115.20 1875 ---- ---- ---- ---- 130.30 +12.60 117.70 1880 ---- ---- ---- ---- 133.00 +12.80 120.20 1885 ---- ---- ---- ---- 135.80 +13.00 122.80 1890 ---- ---- ---- ---- 138.60 +13.20 125.40 1895 ---- ---- ---- ---- 141.40 +13.40 128.00 1900 ---- ---- ---- ---- 144.20 +13.50 130.70 1905 ---- ---- ---- ---- 147.10 +13.70 133.40 1910 ---- ---- ---- ---- 150.00 +13.80 136.20 1915 ---- ---- ---- ---- 152.90 +14.00 138.90 1920 ---- ---- ---- ---- 155.90 +14.20 141.70 1925 ---- ---- ---- ---- 158.90 +14.30 144.60 1930 ---- ---- ---- ---- 161.90 +14.50 147.40 1935 ---- ---- ---- ---- 164.90 +14.60 150.30 1940 ---- ---- ---- ---- 168.00 +14.80 153.20 1945 ---- ---- ---- ---- 171.10 +14.90 156.20 1950 ---- ---- ---- ---- 174.30 +15.10 159.20 1955 ---- ---- ---- ---- 177.40 +15.20 162.20 1960 ---- ---- ---- ---- 180.60 +15.40 165.20 1965 ---- ---- ---- ---- 183.90 +15.60 168.30 1970 ---- ---- ---- ---- 187.10 +15.70 171.40 1975 ---- ---- ---- ---- 190.40 +15.90 174.50 1980 ---- ---- ---- ---- 193.70 +16.00 177.70 1985 ---- ---- ---- ---- 197.00 +16.20 180.80 1990 ---- ---- ---- ---- 200.40 +16.40 184.00 1995 ---- ---- ---- ---- 203.80 +16.50 187.30 2000 ---- ---- ---- ---- 207.20 +16.70 190.50 2005 ---- ---- ---- ---- 210.60 +16.80 193.80 2010 ---- ---- ---- ---- 214.00 +16.90 197.10 2015 ---- ---- ---- ---- 217.50 +17.00 200.50 2020 ---- ---- ---- ---- 221.00 +17.20 203.80 2025 ---- ---- ---- ---- 224.50 +17.30 207.20 2030 ---- ---- ---- ---- 228.10 +17.50 210.60 2035 ---- ---- ---- ---- 231.70 +17.70 214.00 2040 ---- ---- ---- ---- 235.20 +17.70 217.50 2045 ---- ---- ---- ---- 238.90 +17.90 221.00 2050 ---- ---- ---- ---- 242.50 +18.10 224.40 2055 ---- ---- ---- ---- 246.10 +18.10 228.00 2060 ---- ---- ---- ---- 249.80 +18.30 231.50 2065 ---- ---- ---- ---- 253.50 +18.40 235.10 2070 ---- ---- ---- ---- 257.20 +18.50 238.70 2075 ---- ---- ---- ---- 261.00 +18.70 242.30 2080 ---- ---- ---- ---- 264.70 +18.80 245.90 2085 ---- ---- ---- ---- 268.50 +19.00 249.50 2090 ---- ---- ---- ---- 272.30 +19.10 253.20 2095 ---- ---- ---- ---- 276.10 +19.20 256.90 2100 ---- ---- ---- ---- 279.90 +19.30 260.60 2105 ---- ---- ---- ---- 283.70 +19.40 264.30 2110 ---- ---- ---- ---- 287.60 +19.60 268.00 2115 ---- ---- ---- ---- 291.50 +19.70 271.80 2120 ---- ---- ---- ---- 295.40 +19.90 275.50 2125 ---- ---- ---- ---- 299.30 +20.00 279.30 2130 ---- ---- ---- ---- 303.20 +20.10 283.10 2135 ---- ---- ---- ---- 307.10 +20.10 287.00 2140 ---- ---- ---- ---- 311.10 +20.30 290.80 2145 ---- ---- ---- ---- 315.10 +20.40 294.70 2150 ---- ---- ---- ---- 319.10 +20.60 298.50 2155 ---- ---- ---- ---- 323.10 +20.70 302.40 2160 ---- ---- ---- ---- 327.10 +20.80 306.30 2165 ---- ---- ---- ---- 331.10 +20.90 310.20 2170 ---- ---- ---- ---- 335.10 +20.90 314.20 2175 ---- ---- ---- ---- 339.20 +21.10 318.10 2180 ---- ---- ---- ---- 343.30 +21.20 322.10 2190 ---- ---- ---- ---- 351.50 +21.40 330.10 2200 ---- ---- ---- ---- 359.70 +21.60 338.10 2210 ---- ---- ---- ---- 368.00 +21.80 346.20 2220 ---- ---- ---- ---- 376.30 +22.00 354.30 2225 ---- ---- ---- ---- 380.50 +22.10 358.40 2230 ---- ---- ---- ---- 384.70 +22.20 362.50 2240 ---- ---- ---- ---- 393.20 +22.40 370.80 2250 ---- ---- ---- ---- 401.70 +22.60 379.10 2260 ---- ---- ---- ---- 410.20 +22.80 387.40 2275 ---- ---- ---- ---- 423.10 +23.10 400.00 2300 ---- ---- ---- ---- 444.70 +23.50 421.20 2325 ---- ---- ---- ---- 466.60 +23.90 442.70 2350 ---- ---- ---- ---- 488.80 +24.30 464.50 2375 ---- ---- ---- ---- 511.10 +24.60 486.50 2400 ---- ---- ---- ---- 533.70 +25.00 508.70 2425 ---- ---- ---- ---- 556.40 +25.30 531.10 2450 ---- ---- ---- ---- 579.40 +25.70 553.70 3000 ---- ---- ---- ---- 1112.30 +30.60 1081.70 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.40 +.70 3.70 1275 ---- ---- ---- ---- 5.20 +.80 4.40 1300 ---- ---- ---- ---- 6.00 +.90 5.10 1325 ---- ---- ---- ---- 7.10 +1.10 6.00 1350 ---- ---- ---- ---- 8.20 +1.20 7.00 1375 ---- ---- ---- ---- 9.60 +1.40 8.20 1400 ---- ---- ---- ---- 11.10 +1.60 9.50 1425 ---- ---- ---- ---- 12.90 +1.90 11.00 1440 ---- ---- ---- ---- 14.10 +2.10 12.00 1450 ---- ---- ---- ---- 14.90 +2.10 12.80 1460 ---- ---- ---- ---- 15.80 +2.30 13.50 1470 ---- ---- ---- ---- 16.70 +2.30 14.40 1475 ---- ---- ---- ---- 17.20 +2.40 14.80 1480 ---- ---- ---- ---- 17.70 +2.50 15.20 1490 ---- ---- ---- ---- 18.70 +2.60 16.10 1500 ---- ---- ---- ---- 19.80 +2.70 17.10 1510 ---- ---- ---- ---- 20.90 +2.80 18.10 1520 ---- ---- ---- ---- 22.20 +3.10 19.10 1525 ---- ---- ---- ---- 22.80 +3.10 19.70 1530 ---- ---- ---- ---- 23.40 +3.20 20.20 1540 ---- ---- ---- ---- 24.80 +3.40 21.40 1545 ---- ---- ---- ---- 25.50 +3.50 22.00 1550 ---- ---- ---- ---- 26.20 +3.60 22.60 1555 ---- ---- ---- ---- 26.90 +3.60 23.30 1560 ---- ---- ---- ---- 27.70 +3.70 24.00 1565 ---- ---- ---- ---- 28.40 +3.80 24.60 1570 ---- ---- ---- ---- 29.20 +3.90 25.30 1575 ---- ---- ---- ---- 30.00 +4.00 26.00 1580 ---- ---- ---- ---- 30.80 +4.00 26.80 1585 ---- ---- ---- ---- 31.70 +4.20 27.50 1590 ---- ---- ---- ---- 32.60 +4.30 28.30 1595 ---- ---- ---- ---- 33.40 +4.30 29.10 1600 ---- ---- ---- ---- 34.40 +4.50 29.90 1605 ---- ---- ---- ---- 35.30 +4.60 30.70 1610 ---- ---- ---- ---- 36.30 +4.70 31.60 1615 ---- ---- ---- ---- 37.20 +4.70 32.50 1620 ---- ---- ---- ---- 38.20 +4.80 33.40 1625 ---- ---- ---- ---- 39.30 +5.00 34.30 1630 ---- ---- ---- ---- 40.30 +5.10 35.20 1635 ---- ---- ---- ---- 41.40 +5.20 36.20 1640 ---- ---- ---- ---- 42.50 +5.30 37.20 1645 ---- ---- ---- ---- 43.60 +5.40 38.20 1650 ---- ---- ---- ---- 44.80 +5.60 39.20 1655 ---- ---- ---- ---- 46.00 +5.70 40.30 1660 ---- ---- ---- ---- 47.20 +5.80 41.40 1665 ---- ---- ---- ---- 48.40 +5.90 42.50 1670 ---- ---- ---- ---- 49.70 +6.10 43.60 1675 ---- ---- ---- ---- 51.00 +6.20 44.80 1680 ---- ---- ---- ---- 52.30 +6.30 46.00 1685 ---- ---- ---- ---- 53.60 +6.40 47.20 1690 ---- ---- ---- ---- 55.00 +6.60 48.40 1695 ---- ---- ---- ---- 56.40 +6.70 49.70 1700 ---- ---- ---- ---- 57.90 +6.90 51.00 1705 ---- ---- ---- ---- 59.30 +6.90 52.40 1710 ---- ---- ---- ---- 60.80 +7.10 53.70 1715 ---- ---- ---- ---- 62.40 +7.30 55.10 1720 ---- ---- ---- ---- 63.90 +7.40 56.50 1725 ---- ---- ---- ---- 65.50 +7.50 58.00 1730 ---- ---- ---- ---- 67.20 +7.70 59.50 1735 ---- ---- ---- ---- 68.80 +7.80 61.00 1740 ---- ---- ---- ---- 70.50 +8.00 62.50 1745 ---- ---- ---- ---- 72.30 +8.20 64.10 1750 ---- ---- ---- ---- 74.00 +8.30 65.70 1755 ---- ---- ---- ---- 75.80 +8.40 67.40 1760 ---- ---- ---- ---- 77.60 +8.50 69.10 1765 ---- ---- ---- ---- 79.50 +8.70 70.80 1770 ---- ---- ---- ---- 81.40 +8.90 72.50 1775 ---- ---- ---- ---- 83.30 +9.00 74.30 1780 ---- ---- ---- ---- 85.30 +9.20 76.10 1785 ---- ---- ---- ---- 87.30 +9.30 78.00 1790 ---- ---- ---- ---- 89.30 +9.50 79.80 1795 ---- ---- ---- ---- 91.40 +9.70 81.70 1800 ---- ---- ---- ---- 93.50 +9.80 83.70 1805 ---- ---- ---- ---- 95.60 +9.90 85.70 1810 ---- ---- ---- ---- 97.80 +10.10 87.70 1815 ---- ---- ---- ---- 100.00 +10.30 89.70 1820 ---- ---- ---- ---- 102.20 +10.40 91.80 1825 ---- ---- ---- ---- 104.50 +10.60 93.90 1830 ---- ---- ---- ---- 106.80 +10.70 96.10 1835 ---- ---- ---- ---- 109.20 +11.00 98.20 1840 ---- ---- ---- ---- 111.50 +11.10 100.40 1845 ---- ---- ---- ---- 113.90 +11.20 102.70 1850 ---- ---- ---- ---- 116.40 +11.40 105.00 1855 ---- ---- ---- ---- 118.80 +11.50 107.30 1860 ---- ---- ---- ---- 121.30 +11.70 109.60 1865 ---- ---- ---- ---- 123.90 +11.90 112.00 1870 ---- ---- ---- ---- 126.40 +12.00 114.40 1875 ---- ---- ---- ---- 129.00 +12.10 116.90 1880 ---- ---- ---- ---- 131.70 +12.40 119.30 1885 ---- ---- ---- ---- 134.30 +12.50 121.80 1890 ---- ---- ---- ---- 137.00 +12.60 124.40 1895 ---- ---- ---- ---- 139.80 +12.90 126.90 1900 ---- ---- ---- ---- 142.50 +13.00 129.50 1905 ---- ---- ---- ---- 145.30 +13.10 132.20 1910 ---- ---- ---- ---- 148.10 +13.30 134.80 1915 ---- ---- ---- ---- 151.00 +13.50 137.50 1920 ---- ---- ---- ---- 153.90 +13.60 140.30 1925 ---- ---- ---- ---- 156.80 +13.80 143.00 1930 ---- ---- ---- ---- 159.70 +13.90 145.80 1935 ---- ---- ---- ---- 162.70 +14.10 148.60 1940 ---- ---- ---- ---- 165.70 +14.20 151.50 1945 ---- ---- ---- ---- 168.70 +14.40 154.30 1950 ---- ---- ---- ---- 171.80 +14.60 157.20 1955 ---- ---- ---- ---- 174.90 +14.70 160.20 1960 ---- ---- ---- ---- 178.00 +14.90 163.10 1965 ---- ---- ---- ---- 181.10 +15.00 166.10 1970 ---- ---- ---- ---- 184.30 +15.20 169.10 1975 ---- ---- ---- ---- 187.50 +15.30 172.20 1980 ---- ---- ---- ---- 190.70 +15.40 175.30 1985 ---- ---- ---- ---- 193.90 +15.50 178.40 1990 ---- ---- ---- ---- 197.20 +15.70 181.50 1995 ---- ---- ---- ---- 200.50 +15.90 184.60 2000 ---- ---- ---- ---- 203.80 +16.00 187.80 2005 ---- ---- ---- ---- 207.20 +16.20 191.00 2010 ---- ---- ---- ---- 210.50 +16.30 194.20 2015 ---- ---- ---- ---- 213.90 +16.40 197.50 2020 ---- ---- ---- ---- 217.40 +16.60 200.80 2025 ---- ---- ---- ---- 220.80 +16.70 204.10 2030 ---- ---- ---- ---- 224.30 +16.90 207.40 2035 ---- ---- ---- ---- 227.70 +17.00 210.70 2040 ---- ---- ---- ---- 231.30 +17.20 214.10 2045 ---- ---- ---- ---- 234.80 +17.30 217.50 2050 ---- ---- ---- ---- 238.30 +17.40 220.90 2055 ---- ---- ---- ---- 241.90 +17.50 224.40 2060 ---- ---- ---- ---- 245.50 +17.70 227.80 2065 ---- ---- ---- ---- 249.10 +17.80 231.30 2070 ---- ---- ---- ---- 252.70 +17.90 234.80 2075 ---- ---- ---- ---- 256.40 +18.10 238.30 2080 ---- ---- ---- ---- 260.10 +18.20 241.90 2085 ---- ---- ---- ---- 263.80 +18.40 245.40 2090 ---- ---- ---- ---- 267.50 +18.50 249.00 2095 ---- ---- ---- ---- 271.20 +18.60 252.60 2100 ---- ---- ---- ---- 274.90 +18.60 256.30 2105 ---- ---- ---- ---- 278.70 +18.80 259.90 2110 ---- ---- ---- ---- 282.50 +18.90 263.60 2115 ---- ---- ---- ---- 286.30 +19.10 267.20 2120 ---- ---- ---- ---- 290.10 +19.20 270.90 2125 ---- ---- ---- ---- 293.90 +19.20 274.70 2130 ---- ---- ---- ---- 297.80 +19.40 278.40 2135 ---- ---- ---- ---- 301.70 ---- ---- 2140 ---- ---- ---- ---- 305.50 +19.60 285.90 2150 ---- ---- ---- ---- 313.30 +19.80 293.50 2160 ---- ---- ---- ---- 321.20 +20.10 301.10 2170 ---- ---- ---- ---- 329.10 +20.30 308.80 2175 ---- ---- ---- ---- 333.10 +20.40 312.70 2180 ---- ---- ---- ---- 337.10 +20.50 316.60 2190 ---- ---- ---- ---- 345.20 +20.80 324.40 2200 ---- ---- ---- ---- 353.30 +21.00 332.30 2210 ---- ---- ---- ---- 361.40 +21.10 340.30 2220 ---- ---- ---- ---- 369.60 +21.30 348.30 2225 ---- ---- ---- ---- 373.70 +21.40 352.30 2230 ---- ---- ---- ---- 377.90 +21.60 356.30 2250 ---- ---- ---- ---- 394.50 +21.90 372.60 2275 ---- ---- ---- ---- 415.60 +22.40 393.20 2300 ---- ---- ---- ---- 436.90 +22.80 414.10 2325 ---- ---- ---- ---- 458.50 +23.30 435.20 2350 ---- ---- ---- ---- 480.30 +23.60 456.70 2375 ---- ---- ---- ---- 502.40 +24.10 478.30 2400 ---- ---- ---- ---- 524.60 +24.40 500.20 2425 ---- ---- ---- ---- 547.10 +24.80 522.30 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.00 +.70 4.30 1275 ---- ---- ---- ---- 5.90 +.90 5.00 1300 ---- ---- ---- ---- 6.90 +1.00 5.90 1325 ---- ---- ---- ---- 8.00 +1.20 6.80 1350 ---- ---- ---- ---- 9.30 +1.30 8.00 1375 ---- ---- ---- ---- 10.70 +1.50 9.20 1400 ---- ---- ---- ---- 12.40 +1.70 10.70 1425 ---- ---- ---- ---- 14.30 +2.00 12.30 1440 ---- ---- ---- ---- 15.60 +2.20 13.40 1450 ---- ---- ---- ---- 16.50 +2.30 14.20 1460 ---- ---- ---- ---- 17.40 +2.40 15.00 1470 ---- ---- ---- ---- 18.40 +2.50 15.90 1475 ---- ---- ---- ---- 18.90 +2.50 16.40 1480 ---- ---- ---- ---- 19.50 +2.70 16.80 1490 ---- ---- ---- ---- 20.60 +2.80 17.80 1500 ---- ---- ---- ---- 21.70 +2.90 18.80 1510 ---- ---- ---- ---- 22.90 +3.00 19.90 1520 ---- ---- ---- ---- 24.20 +3.20 21.00 1525 ---- ---- ---- ---- 24.90 +3.30 21.60 1530 ---- ---- ---- ---- 25.60 +3.40 22.20 1540 ---- ---- ---- ---- 27.00 +3.50 23.50 1545 ---- ---- ---- ---- 27.70 +3.60 24.10 1550 ---- ---- ---- ---- 28.50 +3.70 24.80 1555 ---- ---- ---- ---- 29.20 +3.70 25.50 1560 ---- ---- ---- ---- 30.00 +3.90 26.10 1565 ---- ---- ---- ---- 30.80 +3.90 26.90 1570 ---- ---- ---- ---- 31.60 +4.00 27.60 1575 ---- ---- ---- ---- 32.50 +4.10 28.40 1580 ---- ---- ---- ---- 33.40 +4.30 29.10 1585 ---- ---- ---- ---- 34.20 +4.30 29.90 1590 ---- ---- ---- ---- 35.20 +4.50 30.70 1595 ---- ---- ---- ---- 36.10 +4.50 31.60 1600 ---- ---- ---- ---- 37.00 +4.60 32.40 1605 ---- ---- ---- ---- 38.00 +4.70 33.30 1610 ---- ---- ---- ---- 39.00 +4.80 34.20 1615 ---- ---- ---- ---- 40.00 +4.90 35.10 1620 ---- ---- ---- ---- 41.10 +5.10 36.00 1625 ---- ---- ---- ---- 42.10 +5.10 37.00 1630 ---- ---- ---- ---- 43.20 +5.20 38.00 1635 ---- ---- ---- ---- 44.30 +5.30 39.00 1640 ---- ---- ---- ---- 45.50 +5.50 40.00 1645 ---- ---- ---- ---- 46.70 +5.70 41.00 1650 ---- ---- ---- ---- 47.90 +5.80 42.10 1655 ---- ---- ---- ---- 49.10 +5.90 43.20 1660 ---- ---- ---- ---- 50.30 +5.90 44.40 1665 ---- ---- ---- ---- 51.60 +6.10 45.50 1670 ---- ---- ---- ---- 52.90 +6.20 46.70 1675 ---- ---- ---- ---- 54.20 +6.30 47.90 1680 ---- ---- ---- ---- 55.60 +6.50 49.10 1685 ---- ---- ---- ---- 57.00 +6.60 50.40 1690 ---- ---- ---- ---- 58.40 +6.70 51.70 1695 ---- ---- ---- ---- 59.80 +6.80 53.00 1700 ---- ---- ---- ---- 61.30 +7.00 54.30 1705 ---- ---- ---- ---- 62.80 +7.10 55.70 1710 ---- ---- ---- ---- 64.40 +7.30 57.10 1715 ---- ---- ---- ---- 65.90 +7.40 58.50 1720 ---- ---- ---- ---- 67.50 +7.50 60.00 1725 ---- ---- ---- ---- 69.20 +7.70 61.50 1730 ---- ---- ---- ---- 70.80 +7.80 63.00 1735 ---- ---- ---- ---- 72.50 +7.90 64.60 1740 ---- ---- ---- ---- 74.30 +8.10 66.20 1745 ---- ---- ---- ---- 76.00 +8.20 67.80 1750 ---- ---- ---- ---- 77.80 +8.40 69.40 1755 ---- ---- ---- ---- 79.60 +8.50 71.10 1760 ---- ---- ---- ---- 81.50 +8.70 72.80 1765 ---- ---- ---- ---- 83.40 +8.80 74.60 1770 ---- ---- ---- ---- 85.30 +9.00 76.30 1775 ---- ---- ---- ---- 87.30 +9.20 78.10 1780 ---- ---- ---- ---- 89.30 +9.30 80.00 1785 ---- ---- ---- ---- 91.30 +9.40 81.90 1790 ---- ---- ---- ---- 93.30 +9.50 83.80 1795 ---- ---- ---- ---- 95.40 +9.70 85.70 1800 ---- ---- ---- ---- 97.60 +9.90 87.70 1805 ---- ---- ---- ---- 99.70 +10.00 89.70 1810 ---- ---- ---- ---- 101.90 +10.20 91.70 1815 ---- ---- ---- ---- 104.10 +10.30 93.80 1820 ---- ---- ---- ---- 106.40 +10.50 95.90 1825 ---- ---- ---- ---- 108.70 +10.70 98.00 1830 ---- ---- ---- ---- 111.00 +10.80 100.20 1835 ---- ---- ---- ---- 113.40 +11.00 102.40 1840 ---- ---- ---- ---- 115.80 +11.20 104.60 1845 ---- ---- ---- ---- 118.20 +11.30 106.90 1850 ---- ---- ---- ---- 120.60 +11.40 109.20 1855 ---- ---- ---- ---- 123.10 +11.60 111.50 1860 ---- ---- ---- ---- 125.60 +11.70 113.90 1865 ---- ---- ---- ---- 128.20 +11.90 116.30 1870 ---- ---- ---- ---- 130.80 +12.10 118.70 1875 ---- ---- ---- ---- 133.40 +12.20 121.20 1880 ---- ---- ---- ---- 136.00 +12.30 123.70 1885 ---- ---- ---- ---- 138.70 +12.50 126.20 1890 ---- ---- ---- ---- 141.40 +12.60 128.80 1895 ---- ---- ---- ---- 144.10 +12.80 131.30 1900 ---- ---- ---- ---- 146.90 +12.90 134.00 1905 ---- ---- ---- ---- 149.70 +13.10 136.60 1910 ---- ---- ---- ---- 152.50 +13.20 139.30 1915 ---- ---- ---- ---- 155.40 +13.40 142.00 1920 ---- ---- ---- ---- 158.30 +13.60 144.70 1925 ---- ---- ---- ---- 161.20 +13.70 147.50 1930 ---- ---- ---- ---- 164.10 +13.80 150.30 1935 ---- ---- ---- ---- 167.10 +14.00 153.10 1940 ---- ---- ---- ---- 170.10 +14.20 155.90 1945 ---- ---- ---- ---- 173.10 +14.30 158.80 1950 ---- ---- ---- ---- 176.20 +14.50 161.70 1955 ---- ---- ---- ---- 179.30 +14.60 164.70 1960 ---- ---- ---- ---- 182.40 +14.80 167.60 1965 ---- ---- ---- ---- 185.50 +14.90 170.60 1970 ---- ---- ---- ---- 188.70 +15.10 173.60 1975 ---- ---- ---- ---- 191.90 +15.20 176.70 1980 ---- ---- ---- ---- 195.10 +15.30 179.80 1985 ---- ---- ---- ---- 198.30 +15.40 182.90 1990 ---- ---- ---- ---- 201.60 +15.60 186.00 1995 ---- ---- ---- ---- 204.90 +15.80 189.10 2000 ---- ---- ---- ---- 208.20 +15.90 192.30 2005 ---- ---- ---- ---- 211.50 +16.00 195.50 2010 ---- ---- ---- ---- 214.90 +16.20 198.70 2015 ---- ---- ---- ---- 218.30 +16.30 202.00 2020 ---- ---- ---- ---- 221.70 +16.40 205.30 2025 ---- ---- ---- ---- 225.10 +16.60 208.50 2030 ---- ---- ---- ---- 228.60 +16.70 211.90 2035 ---- ---- ---- ---- 232.10 +16.90 215.20 2040 ---- ---- ---- ---- 235.50 +16.90 218.60 2045 ---- ---- ---- ---- 239.10 +17.10 222.00 2050 ---- ---- ---- ---- 242.60 +17.20 225.40 2055 ---- ---- ---- ---- 246.20 +17.40 228.80 2060 ---- ---- ---- ---- 249.70 +17.40 232.30 2065 ---- ---- ---- ---- 253.30 +17.60 235.70 2070 ---- ---- ---- ---- 257.00 +17.80 239.20 2075 ---- ---- ---- ---- 260.60 +17.90 242.70 2080 ---- ---- ---- ---- 264.30 +18.00 246.30 2085 ---- ---- ---- ---- 267.90 +18.10 249.80 2090 ---- ---- ---- ---- 271.60 +18.20 253.40 2095 ---- ---- ---- ---- 275.30 +18.30 257.00 2100 ---- ---- ---- ---- 279.10 +18.50 260.60 2105 ---- ---- ---- ---- 282.80 +18.60 264.20 2110 ---- ---- ---- ---- 286.60 +18.70 267.90 2115 ---- ---- ---- ---- 290.40 +18.90 271.50 2120 ---- ---- ---- ---- 294.20 +19.00 275.20 2125 ---- ---- ---- ---- 298.00 +19.10 278.90 2130 ---- ---- ---- ---- 301.80 +19.20 282.60 2135 ---- ---- ---- ---- 305.70 ---- ---- 2140 ---- ---- ---- ---- 309.50 +19.40 290.10 2150 ---- ---- ---- ---- 317.30 +19.60 297.70 2160 ---- ---- ---- ---- 325.10 +19.80 305.30 2170 ---- ---- ---- ---- 333.00 +20.10 312.90 2175 ---- ---- ---- ---- 337.00 +20.20 316.80 2180 ---- ---- ---- ---- 340.90 +20.20 320.70 2190 ---- ---- ---- ---- 348.90 +20.40 328.50 2200 ---- ---- ---- ---- 357.00 +20.70 336.30 2210 ---- ---- ---- ---- 365.10 +20.90 344.20 2220 ---- ---- ---- ---- 373.20 +21.00 352.20 2225 ---- ---- ---- ---- 377.30 +21.10 356.20 2230 ---- ---- ---- ---- 381.40 +21.20 360.20 2250 ---- ---- ---- ---- 398.00 +21.70 376.30 2275 ---- ---- ---- ---- 418.90 +22.10 396.80 2300 ---- ---- ---- ---- 440.20 +22.60 417.60 2325 ---- ---- ---- ---- 461.60 +22.90 438.70 2350 ---- ---- ---- ---- 483.30 +23.30 460.00 2375 ---- ---- ---- ---- 505.30 +23.80 481.50 2400 ---- ---- ---- ---- 527.40 +24.10 503.30 2425 ---- ---- ---- ---- 549.70 +24.40 525.30 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 5.80 +.80 5.00 1275 ---- ---- ---- ---- 6.70 +.90 5.80 1300 ---- ---- ---- ---- 7.80 +1.10 6.70 1325 ---- ---- ---- ---- 8.90 +1.20 7.70 1350 ---- ---- ---- ---- 10.30 +1.40 8.90 1375 ---- ---- ---- ---- 11.80 +1.60 10.20 1400 ---- ---- ---- ---- 13.50 +1.80 11.70 1425 ---- ---- ---- ---- 15.50 +2.10 13.40 1450 ---- ---- ---- ---- 17.70 +2.30 15.40 1460 ---- ---- ---- ---- 18.60 +2.40 16.20 1470 ---- ---- ---- ---- 19.60 +2.50 17.10 1475 ---- ---- ---- ---- 20.20 +2.60 17.60 1480 ---- ---- ---- ---- 20.70 +2.70 18.00 1490 ---- ---- ---- ---- 21.80 +2.80 19.00 1500 ---- ---- ---- ---- 23.00 +3.00 20.00 1510 ---- ---- ---- ---- 24.20 +3.10 21.10 1520 ---- ---- ---- ---- 25.50 +3.20 22.30 1525 ---- ---- ---- ---- 26.10 +3.30 22.80 1530 ---- ---- ---- ---- 26.80 +3.40 23.40 1540 ---- ---- ---- ---- 28.20 +3.50 24.70 1545 ---- ---- ---- ---- 28.90 +3.60 25.30 1550 ---- ---- ---- ---- 29.70 +3.70 26.00 1555 ---- ---- ---- ---- 30.40 +3.70 26.70 1560 ---- ---- ---- ---- 31.20 +3.80 27.40 1565 ---- ---- ---- ---- 32.00 +3.90 28.10 1570 ---- ---- ---- ---- 32.80 +4.00 28.80 1575 ---- ---- ---- ---- 33.70 +4.10 29.60 1580 ---- ---- ---- ---- 34.50 +4.20 30.30 1585 ---- ---- ---- ---- 35.40 +4.30 31.10 1590 ---- ---- ---- ---- 36.30 +4.40 31.90 1595 ---- ---- ---- ---- 37.20 +4.50 32.70 1600 ---- ---- ---- ---- 38.10 +4.50 33.60 1605 ---- ---- ---- ---- 39.10 +4.70 34.40 1610 ---- ---- ---- ---- 40.10 +4.80 35.30 1615 ---- ---- ---- ---- 41.10 +4.90 36.20 1620 ---- ---- ---- ---- 42.10 +5.00 37.10 1625 ---- ---- ---- ---- 43.10 +5.00 38.10 1630 ---- ---- ---- ---- 44.20 +5.20 39.00 1635 ---- ---- ---- ---- 45.30 +5.30 40.00 1640 ---- ---- ---- ---- 46.40 +5.40 41.00 1645 ---- ---- ---- ---- 47.50 +5.50 42.00 1650 ---- ---- ---- ---- 48.70 +5.60 43.10 1655 ---- ---- ---- ---- 49.90 +5.70 44.20 1660 ---- ---- ---- ---- 51.10 +5.80 45.30 1665 ---- ---- ---- ---- 52.40 +6.00 46.40 1670 ---- ---- ---- ---- 53.60 +6.00 47.60 1675 ---- ---- ---- ---- 54.90 +6.20 48.70 1680 ---- ---- ---- ---- 56.20 +6.30 49.90 1685 ---- ---- ---- ---- 57.60 +6.40 51.20 1690 ---- ---- ---- ---- 59.00 +6.60 52.40 1695 ---- ---- ---- ---- 60.40 +6.70 53.70 1700 ---- ---- ---- ---- 61.80 +6.80 55.00 1705 ---- ---- ---- ---- 63.30 +7.00 56.30 1710 ---- ---- ---- ---- 64.80 +7.10 57.70 1715 ---- ---- ---- ---- 66.30 +7.20 59.10 1720 ---- ---- ---- ---- 67.80 +7.30 60.50 1725 ---- ---- ---- ---- 69.40 +7.40 62.00 1730 ---- ---- ---- ---- 71.00 +7.60 63.40 1735 ---- ---- ---- ---- 72.70 +7.80 64.90 1740 ---- ---- ---- ---- 74.30 +7.80 66.50 1745 ---- ---- ---- ---- 76.00 +8.00 68.00 1750 ---- ---- ---- ---- 77.80 +8.20 69.60 1755 ---- ---- ---- ---- 79.50 +8.20 71.30 1760 ---- ---- ---- ---- 81.30 +8.40 72.90 1765 ---- ---- ---- ---- 83.20 +8.60 74.60 1770 ---- ---- ---- ---- 85.00 +8.60 76.40 1775 ---- ---- ---- ---- 86.90 +8.80 78.10 1780 ---- ---- ---- ---- 88.90 +9.00 79.90 1785 ---- ---- ---- ---- 90.80 +9.10 81.70 1790 ---- ---- ---- ---- 92.80 +9.20 83.60 1795 ---- ---- ---- ---- 94.80 +9.40 85.40 1800 ---- ---- ---- ---- 96.90 +9.50 87.40 1805 ---- ---- ---- ---- 99.00 +9.70 89.30 1810 ---- ---- ---- ---- 101.10 +9.80 91.30 1815 ---- ---- ---- ---- 103.30 +10.00 93.30 1820 ---- ---- ---- ---- 105.50 +10.20 95.30 1825 ---- ---- ---- ---- 107.70 +10.30 97.40 1830 ---- ---- ---- ---- 109.90 +10.40 99.50 1835 ---- ---- ---- ---- 112.20 +10.50 101.70 1840 ---- ---- ---- ---- 114.50 +10.70 103.80 1845 ---- ---- ---- ---- 116.90 +10.90 106.00 1850 ---- ---- ---- ---- 119.30 +11.00 108.30 1855 ---- ---- ---- ---- 121.70 +11.20 110.50 1860 ---- ---- ---- ---- 124.10 +11.30 112.80 1865 ---- ---- ---- ---- 126.60 +11.50 115.10 1870 ---- ---- ---- ---- 129.10 +11.60 117.50 1875 ---- ---- ---- ---- 131.70 +11.80 119.90 1880 ---- ---- ---- ---- 134.20 +11.90 122.30 1885 ---- ---- ---- ---- 136.80 +12.00 124.80 1890 ---- ---- ---- ---- 139.50 +12.20 127.30 1895 ---- ---- ---- ---- 142.10 +12.30 129.80 1900 ---- ---- ---- ---- 144.80 +12.50 132.30 1905 ---- ---- ---- ---- 147.50 +12.60 134.90 1910 ---- ---- ---- ---- 150.30 +12.80 137.50 1915 ---- ---- ---- ---- 153.10 +13.00 140.10 1920 ---- ---- ---- ---- 155.90 +13.10 142.80 1925 ---- ---- ---- ---- 158.70 +13.20 145.50 1930 ---- ---- ---- ---- 161.60 +13.40 148.20 1935 ---- ---- ---- ---- 164.50 +13.50 151.00 1940 ---- ---- ---- ---- 167.40 +13.70 153.70 1945 ---- ---- ---- ---- 170.40 +13.90 156.50 1950 ---- ---- ---- ---- 173.30 +13.90 159.40 1955 ---- ---- ---- ---- 176.30 +14.10 162.20 1960 ---- ---- ---- ---- 179.40 +14.30 165.10 1965 ---- ---- ---- ---- 182.40 +14.30 168.10 1970 ---- ---- ---- ---- 185.50 +14.50 171.00 1975 ---- ---- ---- ---- 188.60 +14.60 174.00 1980 ---- ---- ---- ---- 191.80 +14.80 177.00 1985 ---- ---- ---- ---- 195.00 +15.00 180.00 1990 ---- ---- ---- ---- 198.10 +15.00 183.10 1995 ---- ---- ---- ---- 201.40 +15.30 186.10 2000 ---- ---- ---- ---- 204.60 +15.40 189.20 2005 ---- ---- ---- ---- 207.90 +15.50 192.40 2010 ---- ---- ---- ---- 211.10 +15.60 195.50 2015 ---- ---- ---- ---- 214.50 +15.80 198.70 2020 ---- ---- ---- ---- 217.80 +15.90 201.90 2025 ---- ---- ---- ---- 221.20 +16.10 205.10 2030 ---- ---- ---- ---- 224.50 +16.10 208.40 2035 ---- ---- ---- ---- 227.90 +16.30 211.60 2040 ---- ---- ---- ---- 231.40 +16.50 214.90 2045 ---- ---- ---- ---- 234.80 +16.50 218.30 2050 ---- ---- ---- ---- 238.30 +16.70 221.60 2055 ---- ---- ---- ---- 241.80 +16.80 225.00 2060 ---- ---- ---- ---- 245.30 +17.00 228.30 2065 ---- ---- ---- ---- 248.80 +17.10 231.70 2070 ---- ---- ---- ---- 252.30 +17.10 235.20 2075 ---- ---- ---- ---- 255.90 +17.30 238.60 2080 ---- ---- ---- ---- 259.50 +17.40 242.10 2085 ---- ---- ---- ---- 263.10 +17.50 245.60 2090 ---- ---- ---- ---- 266.70 +17.60 249.10 2095 ---- ---- ---- ---- 270.40 +17.80 252.60 2100 ---- ---- ---- ---- 274.00 +17.90 256.10 2105 ---- ---- ---- ---- 277.70 +18.00 259.70 2110 ---- ---- ---- ---- 281.40 +18.10 263.30 2115 ---- ---- ---- ---- 285.10 +18.20 266.90 2120 ---- ---- ---- ---- 288.90 +18.40 270.50 2125 ---- ---- ---- ---- 292.60 +18.50 274.10 2130 ---- ---- ---- ---- 296.40 +18.60 277.80 2135 ---- ---- ---- ---- 300.20 +18.70 281.50 2140 ---- ---- ---- ---- 304.00 +18.90 285.10 2145 ---- ---- ---- ---- 307.80 +18.90 288.90 2150 ---- ---- ---- ---- 311.60 +19.00 292.60 2160 ---- ---- ---- ---- 319.30 +19.20 300.10 2170 ---- ---- ---- ---- 327.10 +19.50 307.60 2175 ---- ---- ---- ---- 331.00 +19.60 311.40 2180 ---- ---- ---- ---- 334.90 +19.70 315.20 2190 ---- ---- ---- ---- 342.80 +19.90 322.90 2200 ---- ---- ---- ---- 350.70 +20.10 330.60 2210 ---- ---- ---- ---- 358.70 +20.30 338.40 2220 ---- ---- ---- ---- 366.70 +20.50 346.20 2225 ---- ---- ---- ---- 370.70 +20.50 350.20 2230 ---- ---- ---- ---- 374.80 +20.70 354.10 2240 ---- ---- ---- ---- 382.90 +20.90 362.00 2250 ---- ---- ---- ---- 391.10 +21.10 370.00 2275 ---- ---- ---- ---- 411.80 +21.60 390.20 2300 ---- ---- ---- ---- 432.70 +22.00 410.70 2325 ---- ---- ---- ---- 453.90 +22.40 431.50 2350 ---- ---- ---- ---- 475.30 +22.80 452.50 2375 ---- ---- ---- ---- 497.00 +23.20 473.80 2400 ---- ---- ---- ---- 518.80 +23.50 495.30 2425 ---- ---- ---- ---- 540.90 +23.90 517.00 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 1.30 +.10 1.20 1025 ---- ---- ---- ---- 1.60 +.20 1.40 1050 ---- ---- ---- ---- 1.90 +.20 1.70 1075 ---- ---- ---- ---- 2.30 +.30 2.00 1090 ---- ---- ---- ---- 2.60 +.40 2.20 1100 ---- ---- ---- ---- 2.70 +.30 2.40 1110 ---- ---- ---- ---- 2.90 +.40 2.50 1120 ---- ---- ---- ---- 3.10 +.40 2.70 1125 ---- ---- ---- ---- 3.20 +.40 2.80 1130 ---- ---- ---- ---- 3.40 +.50 2.90 1140 ---- ---- ---- ---- 3.60 +.50 3.10 1150 ---- ---- ---- ---- 3.80 +.50 3.30 1160 ---- ---- ---- ---- 4.10 +.60 3.50 1170 ---- ---- ---- ---- 4.30 +.50 3.80 1175 ---- ---- ---- ---- 4.50 +.60 3.90 1180 ---- ---- ---- ---- 4.60 +.60 4.00 1190 ---- ---- ---- ---- 4.90 +.60 4.30 1195 ---- ---- ---- ---- 5.10 +.70 4.40 1200 ---- ---- ---- ---- 5.20 +.70 4.50 1205 ---- ---- ---- ---- 5.40 +.70 4.70 1210 ---- ---- ---- ---- 5.50 +.70 4.80 1215 ---- ---- ---- ---- 5.70 +.70 5.00 1220 ---- ---- ---- ---- 5.90 +.80 5.10 1225 ---- ---- ---- ---- 6.10 +.80 5.30 1230 ---- ---- ---- ---- 6.20 +.80 5.40 1235 ---- ---- ---- ---- 6.40 +.80 5.60 1240 ---- ---- ---- ---- 6.60 +.80 5.80 1245 ---- ---- ---- ---- 6.80 +.90 5.90 1250 ---- ---- ---- ---- 7.00 +.90 6.10 1255 ---- ---- ---- ---- 7.20 +.90 6.30 1260 ---- ---- ---- ---- 7.40 +.90 6.50 1265 ---- ---- ---- ---- 7.70 +1.00 6.70 1270 ---- ---- ---- ---- 7.90 +1.00 6.90 1275 ---- ---- ---- ---- 8.10 +1.00 7.10 1280 ---- ---- ---- ---- 8.30 +1.00 7.30 1285 ---- ---- ---- ---- 8.60 +1.10 7.50 1290 ---- ---- ---- ---- 8.80 +1.10 7.70 1295 ---- ---- ---- ---- 9.10 +1.20 7.90 1300 ---- ---- ---- ---- 9.30 +1.20 8.10 1305 ---- ---- ---- ---- 9.60 +1.30 8.30 1310 ---- ---- ---- ---- 9.80 +1.20 8.60 1315 ---- ---- ---- ---- 10.10 +1.30 8.80 1320 ---- ---- ---- ---- 10.40 +1.30 9.10 1325 ---- ---- ---- ---- 10.70 +1.40 9.30 1330 ---- ---- ---- ---- 11.00 +1.40 9.60 1335 ---- ---- ---- ---- 11.30 +1.50 9.80 1340 ---- ---- ---- ---- 11.60 +1.50 10.10 1345 ---- ---- ---- ---- 11.90 +1.50 10.40 1350 ---- ---- ---- ---- 12.20 +1.60 10.60 1355 ---- ---- ---- ---- 12.50 +1.60 10.90 1360 ---- ---- ---- ---- 12.80 +1.60 11.20 1365 ---- ---- ---- ---- 13.20 +1.70 11.50 1370 ---- ---- ---- ---- 13.50 +1.70 11.80 1375 ---- ---- ---- ---- 13.90 +1.80 12.10 1380 ---- ---- ---- ---- 14.30 +1.80 12.50 1385 ---- ---- ---- ---- 14.60 +1.80 12.80 1390 ---- ---- ---- ---- 15.00 +1.90 13.10 1395 ---- ---- ---- ---- 15.40 +1.90 13.50 1400 ---- ---- ---- ---- 15.80 +2.00 13.80 1405 ---- ---- ---- ---- 16.20 +2.00 14.20 1410 ---- ---- ---- ---- 16.60 +2.00 14.60 1415 ---- ---- ---- ---- 17.10 +2.20 14.90 1420 ---- ---- ---- ---- 17.50 +2.20 15.30 1425 ---- ---- ---- ---- 17.90 +2.20 15.70 1430 ---- ---- ---- ---- 18.40 +2.30 16.10 1435 ---- ---- ---- ---- 18.90 +2.40 16.50 1440 ---- ---- ---- ---- 19.40 +2.40 17.00 1445 ---- ---- ---- ---- 19.80 +2.40 17.40 1450 ---- ---- ---- ---- 20.30 +2.50 17.80 1455 ---- ---- ---- ---- 20.90 +2.60 18.30 1460 ---- ---- ---- ---- 21.40 +2.60 18.80 1465 ---- ---- ---- ---- 21.90 +2.70 19.20 1470 ---- ---- ---- ---- 22.50 +2.80 19.70 1475 ---- ---- ---- ---- 23.00 +2.80 20.20 1480 ---- ---- ---- ---- 23.60 +2.90 20.70 1485 ---- ---- ---- ---- 24.20 +3.00 21.20 1490 ---- ---- ---- ---- 24.80 +3.00 21.80 1495 ---- ---- ---- ---- 25.40 +3.10 22.30 1500 ---- ---- ---- ---- 26.00 +3.10 22.90 1505 ---- ---- ---- ---- 26.70 +3.30 23.40 1510 ---- ---- ---- ---- 27.30 +3.30 24.00 1515 ---- ---- ---- ---- 28.00 +3.40 24.60 1520 ---- ---- ---- ---- 28.70 +3.50 25.20 1525 ---- ---- ---- ---- 29.40 +3.50 25.90 1530 ---- ---- ---- ---- 30.10 +3.60 26.50 1535 ---- ---- ---- ---- 30.80 +3.60 27.20 1540 ---- ---- ---- ---- 31.50 +3.70 27.80 1545 ---- ---- ---- ---- 32.30 +3.80 28.50 1550 ---- ---- ---- ---- 33.10 +3.90 29.20 1555 ---- ---- ---- ---- 33.90 +4.00 29.90 1560 ---- ---- ---- ---- 34.70 +4.10 30.60 1565 ---- ---- ---- ---- 35.50 +4.10 31.40 1570 ---- ---- ---- ---- 36.40 +4.20 32.20 1575 ---- ---- ---- ---- 37.20 +4.30 32.90 1580 ---- ---- ---- ---- 38.10 +4.40 33.70 1585 ---- ---- ---- ---- 39.00 +4.50 34.50 1590 ---- ---- ---- ---- 40.00 +4.60 35.40 1595 ---- ---- ---- ---- 40.90 +4.70 36.20 1600 ---- ---- ---- ---- 41.90 +4.80 37.10 1605 ---- ---- ---- ---- 42.90 +4.90 38.00 1610 ---- ---- ---- ---- 43.90 +5.00 38.90 1615 ---- ---- ---- ---- 44.90 +5.10 39.80 1620 ---- ---- ---- ---- 45.90 +5.10 40.80 1625 ---- ---- ---- ---- 47.00 +5.30 41.70 1630 ---- ---- ---- ---- 48.10 +5.40 42.70 1635 ---- ---- ---- ---- 49.20 +5.50 43.70 1640 ---- ---- ---- ---- 50.30 +5.50 44.80 1645 ---- ---- ---- ---- 51.50 +5.70 45.80 1650 ---- ---- ---- ---- 52.70 +5.80 46.90 1655 ---- ---- ---- ---- 53.90 +5.90 48.00 1660 ---- ---- ---- ---- 55.10 +6.00 49.10 1665 ---- ---- ---- ---- 56.40 +6.10 50.30 1670 ---- ---- ---- ---- 57.70 +6.30 51.40 1675 ---- ---- ---- ---- 59.00 +6.40 52.60 1680 ---- ---- ---- ---- 60.30 +6.50 53.80 1685 ---- ---- ---- ---- 61.70 +6.60 55.10 1690 ---- ---- ---- ---- 63.10 +6.80 56.30 1695 ---- ---- ---- ---- 64.50 +6.90 57.60 1700 ---- ---- ---- ---- 65.90 +6.90 59.00 1705 ---- ---- ---- ---- 67.40 +7.10 60.30 1710 ---- ---- ---- ---- 68.90 +7.20 61.70 1715 ---- ---- ---- ---- 70.40 +7.30 63.10 1720 ---- ---- ---- ---- 71.90 +7.40 64.50 1725 ---- ---- ---- ---- 73.50 +7.60 65.90 1730 ---- ---- ---- ---- 75.10 +7.70 67.40 1735 ---- ---- ---- ---- 76.80 +7.90 68.90 1740 ---- ---- ---- ---- 78.40 +7.90 70.50 1745 ---- ---- ---- ---- 80.10 +8.10 72.00 1750 ---- ---- ---- ---- 81.90 +8.30 73.60 1755 ---- ---- ---- ---- 83.60 +8.30 75.30 1760 ---- ---- ---- ---- 85.40 +8.50 76.90 1765 ---- ---- ---- ---- 87.20 +8.60 78.60 1770 ---- ---- ---- ---- 89.10 +8.80 80.30 1775 ---- ---- ---- ---- 91.00 +8.90 82.10 1780 ---- ---- ---- ---- 92.90 +9.10 83.80 1785 ---- ---- ---- ---- 94.80 +9.20 85.60 1790 ---- ---- ---- ---- 96.80 +9.30 87.50 1795 ---- ---- ---- ---- 98.80 +9.40 89.40 1800 ---- ---- ---- ---- 100.90 +9.70 91.20 1805 ---- ---- ---- ---- 102.90 +9.70 93.20 1810 ---- ---- ---- ---- 105.00 +9.90 95.10 1815 ---- ---- ---- ---- 107.20 +10.10 97.10 1820 ---- ---- ---- ---- 109.30 +10.10 99.20 1825 ---- ---- ---- ---- 111.50 +10.30 101.20 1830 ---- ---- ---- ---- 113.80 +10.50 103.30 1835 ---- ---- ---- ---- 116.00 +10.60 105.40 1840 ---- ---- ---- ---- 118.30 +10.70 107.60 1845 ---- ---- ---- ---- 120.60 +10.90 109.70 1850 ---- ---- ---- ---- 123.00 +11.10 111.90 1855 ---- ---- ---- ---- 125.40 +11.20 114.20 1860 ---- ---- ---- ---- 127.80 +11.30 116.50 1865 ---- ---- ---- ---- 130.20 +11.40 118.80 1870 ---- ---- ---- ---- 132.70 +11.60 121.10 1875 ---- ---- ---- ---- 135.20 +11.70 123.50 1880 ---- ---- ---- ---- 137.80 +11.90 125.90 75 1885 ---- ---- ---- ---- 140.40 +12.10 128.30 1890 ---- ---- ---- ---- 143.00 +12.20 130.80 1895 ---- ---- ---- ---- 145.60 +12.30 133.30 1900 ---- ---- ---- ---- 148.30 +12.50 135.80 1905 ---- ---- ---- ---- 151.00 +12.70 138.30 1910 ---- ---- ---- ---- 153.70 +12.80 140.90 1915 ---- ---- ---- ---- 156.50 +13.00 143.50 1920 ---- ---- ---- ---- 159.30 +13.10 146.20 1925 ---- ---- ---- ---- 162.10 +13.20 148.90 1930 ---- ---- ---- ---- 164.90 +13.30 151.60 1935 ---- ---- ---- ---- 167.80 +13.50 154.30 1940 ---- ---- ---- ---- 170.70 +13.60 157.10 1945 ---- ---- ---- ---- 173.60 +13.70 159.90 1950 ---- ---- ---- ---- 176.60 +13.90 162.70 1955 ---- ---- ---- ---- 179.60 +14.00 165.60 1960 ---- ---- ---- ---- 182.60 +14.10 168.50 1965 ---- ---- ---- ---- 185.70 +14.30 171.40 1970 ---- ---- ---- ---- 188.80 +14.50 174.30 100 1975 ---- ---- ---- ---- 191.90 +14.60 177.30 1980 ---- ---- ---- ---- 195.00 +14.70 180.30 1985 ---- ---- ---- ---- 198.20 +14.90 183.30 1990 ---- ---- ---- ---- 201.40 +15.00 186.40 1995 ---- ---- ---- ---- 204.60 +15.10 189.50 2000 ---- ---- ---- ---- 207.80 +15.20 192.60 130 2005 ---- ---- ---- ---- 211.10 +15.40 195.70 2010 ---- ---- ---- ---- 214.40 +15.50 198.90 2015 ---- ---- ---- ---- 217.70 +15.60 202.10 2020 ---- ---- ---- ---- 221.10 +15.80 205.30 2025 ---- ---- ---- ---- 224.50 +16.00 208.50 2030 ---- ---- ---- ---- 227.90 +16.10 211.80 2035 ---- ---- ---- ---- 231.30 +16.20 215.10 2040 ---- ---- ---- ---- 234.70 +16.30 218.40 2045 ---- ---- ---- ---- 238.20 +16.40 221.80 2050 ---- ---- ---- ---- 241.70 +16.60 225.10 2055 ---- ---- ---- ---- 245.20 +16.70 228.50 2060 ---- ---- ---- ---- 248.80 +16.80 232.00 2065 ---- ---- ---- ---- 252.30 +16.90 235.40 2070 ---- ---- ---- ---- 255.90 +17.00 238.90 2075 ---- ---- ---- ---- 259.50 +17.10 242.40 2080 ---- ---- ---- ---- 263.20 +17.30 245.90 2085 ---- ---- ---- ---- 266.80 +17.40 249.40 2090 ---- ---- ---- ---- 270.50 +17.50 253.00 2095 ---- ---- ---- ---- 274.20 +17.60 256.60 2100 ---- ---- ---- ---- 277.90 +17.70 260.20 2105 ---- ---- ---- ---- 281.70 +17.90 263.80 2110 ---- ---- ---- ---- 285.40 +17.90 267.50 2115 ---- ---- ---- ---- 289.20 +18.10 271.10 2120 ---- ---- ---- ---- 293.00 +18.20 274.80 2125 ---- ---- ---- ---- 296.80 +18.30 278.50 2130 ---- ---- ---- ---- 300.70 +18.40 282.30 2135 ---- ---- ---- ---- 304.50 +18.50 286.00 2140 ---- ---- ---- ---- 308.40 +18.60 289.80 2145 ---- ---- ---- ---- 312.30 +18.70 293.60 2150 ---- ---- ---- ---- 316.20 +18.80 297.40 2155 ---- ---- ---- ---- 320.20 +18.90 301.30 2160 ---- ---- ---- ---- 324.10 +19.00 305.10 2165 ---- ---- ---- ---- 328.10 +19.10 309.00 2170 ---- ---- ---- ---- 332.10 +19.20 312.90 2175 ---- ---- ---- ---- 336.10 +19.30 316.80 2180 ---- ---- ---- ---- 340.10 +19.40 320.70 2185 ---- ---- ---- ---- 344.10 +19.50 324.60 2190 ---- ---- ---- ---- 348.20 +19.60 328.60 2195 ---- ---- ---- ---- 352.20 +19.60 332.60 2200 ---- ---- ---- ---- 356.30 +19.80 336.50 2205 ---- ---- ---- ---- 360.40 +19.80 340.60 2210 ---- ---- ---- ---- 364.50 +19.90 344.60 2215 ---- ---- ---- ---- 368.70 +20.10 348.60 2220 ---- ---- ---- ---- 372.80 +20.10 352.70 2225 ---- ---- ---- ---- 376.90 +20.20 356.70 2230 ---- ---- ---- ---- 381.10 +20.30 360.80 2235 ---- ---- ---- ---- 385.30 +20.40 364.90 2240 ---- ---- ---- ---- 389.50 +20.50 369.00 2245 ---- ---- ---- ---- 393.70 +20.60 373.10 2250 ---- ---- ---- ---- 397.90 +20.70 377.20 2255 ---- ---- ---- ---- 402.10 +20.70 381.40 2260 ---- ---- ---- ---- 406.30 +20.80 385.50 2265 ---- ---- ---- ---- 410.60 +20.90 389.70 2270 ---- ---- ---- ---- 414.90 +21.00 393.90 2275 ---- ---- ---- ---- 419.10 +21.00 398.10 2280 ---- ---- ---- ---- 423.40 +21.10 402.30 2285 ---- ---- ---- ---- 427.70 +21.20 406.50 2290 ---- ---- ---- ---- 432.00 +21.30 410.70 2295 ---- ---- ---- ---- 436.30 +21.30 415.00 2300 ---- ---- ---- ---- 440.60 +21.40 419.20 2305 ---- ---- ---- ---- 445.00 +21.50 423.50 2310 ---- ---- ---- ---- 449.30 +21.60 427.70 2315 ---- ---- ---- ---- 453.60 +21.60 432.00 2320 ---- ---- ---- ---- 458.00 +21.70 436.30 2325 ---- ---- ---- ---- 462.40 +21.80 440.60 2330 ---- ---- ---- ---- 466.70 +21.80 444.90 2335 ---- ---- ---- ---- 471.10 +21.90 449.20 2340 ---- ---- ---- ---- 475.50 +22.00 453.50 2345 ---- ---- ---- ---- 479.90 +22.10 457.80 2350 ---- ---- ---- ---- 484.30 +22.10 462.20 2355 ---- ---- ---- ---- 488.70 +22.20 466.50 2360 ---- ---- ---- ---- 493.10 +22.20 470.90 2370 ---- ---- ---- ---- 502.00 +22.40 479.60 2375 ---- ---- ---- ---- 506.40 +22.40 484.00 2380 ---- ---- ---- ---- 510.90 +22.50 488.40 2390 ---- ---- ---- ---- 519.80 +22.60 497.20 2400 ---- ---- ---- ---- 528.70 +22.70 506.00 2410 ---- ---- ---- ---- 537.70 +22.90 514.80 2420 ---- ---- ---- ---- 546.70 +23.00 523.70 2425 ---- ---- ---- ---- 551.20 +23.10 528.10 2430 ---- ---- ---- ---- 555.70 +23.10 532.60 2440 ---- ---- ---- ---- 564.70 +23.20 541.50 2450 ---- ---- ---- ---- 573.80 +23.30 550.50 2460 ---- ---- ---- ---- 582.90 +23.40 559.50 2475 ---- ---- ---- ---- 596.60 +23.60 573.00 2500 ---- ---- ---- ---- 619.40 +23.80 595.60 2525 ---- ---- ---- ---- 642.40 +24.00 618.40 2550 ---- ---- ---- ---- 665.60 +24.30 641.30 2575 ---- ---- ---- ---- 688.80 +24.50 664.30 2600 ---- ---- ---- ---- 712.10 +24.70 687.40 2625 ---- ---- ---- ---- 735.60 +25.00 710.60 2650 ---- ---- ---- ---- 759.10 +25.20 733.90 900 ---- ---- ---- ---- .60 +.10 .50 925 ---- ---- ---- ---- .70 +.10 .60 950 ---- ---- ---- ---- .90 +.10 .80 975 ---- ---- ---- ---- 1.10 +.10 1.00 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 9.10 +1.20 7.90 1300 ---- ---- ---- ---- 10.30 +1.30 9.00 1325 ---- ---- ---- ---- 11.70 +1.40 10.30 1350 ---- ---- ---- ---- 13.30 +1.70 11.60 1375 ---- ---- ---- ---- 15.00 +1.80 13.20 1400 ---- ---- ---- ---- 16.90 +2.00 14.90 1425 ---- ---- ---- ---- 19.10 +2.30 16.80 1450 ---- ---- ---- ---- 21.50 +2.60 18.90 1470 ---- ---- ---- ---- 23.60 +2.80 20.80 1475 ---- ---- ---- ---- 24.20 +2.90 21.30 1480 ---- ---- ---- ---- 24.70 +2.90 21.80 1490 ---- ---- ---- ---- 25.90 +3.00 22.90 1500 ---- ---- ---- ---- 27.20 +3.20 24.00 1510 ---- ---- ---- ---- 28.40 +3.30 25.10 1520 ---- ---- ---- ---- 29.80 +3.40 26.40 1525 ---- ---- ---- ---- 30.50 +3.50 27.00 1530 ---- ---- ---- ---- 31.20 +3.60 27.60 1540 ---- ---- ---- ---- 32.70 +3.80 28.90 1550 ---- ---- ---- ---- 34.20 +3.90 30.30 1560 ---- ---- ---- ---- 35.80 +4.00 31.80 1565 ---- ---- ---- ---- 36.60 +4.10 32.50 1570 ---- ---- ---- ---- 37.50 +4.20 33.30 1575 ---- ---- ---- ---- 38.40 +4.40 34.00 1580 ---- ---- ---- ---- 39.20 +4.40 34.80 1585 ---- ---- ---- ---- 40.10 +4.50 35.60 1590 ---- ---- ---- ---- 41.10 +4.60 36.50 1595 ---- ---- ---- ---- 42.00 +4.70 37.30 1600 ---- ---- ---- ---- 43.00 +4.80 38.20 1605 ---- ---- ---- ---- 43.90 +4.80 39.10 1610 ---- ---- ---- ---- 44.90 +4.90 40.00 1615 ---- ---- ---- ---- 46.00 +5.10 40.90 1620 ---- ---- ---- ---- 47.00 +5.10 41.90 1625 ---- ---- ---- ---- 48.10 +5.30 42.80 1630 ---- ---- ---- ---- 49.20 +5.40 43.80 1635 ---- ---- ---- ---- 50.30 +5.50 44.80 1640 ---- ---- ---- ---- 51.40 +5.50 45.90 1645 ---- ---- ---- ---- 52.60 +5.70 46.90 1650 ---- ---- ---- ---- 53.70 +5.70 48.00 1655 ---- ---- ---- ---- 55.00 +5.90 49.10 1660 ---- ---- ---- ---- 56.20 +6.00 50.20 1665 ---- ---- ---- ---- 57.40 +6.00 51.40 1670 ---- ---- ---- ---- 58.70 +6.20 52.50 1675 ---- ---- ---- ---- 60.00 +6.30 53.70 1680 ---- ---- ---- ---- 61.40 +6.50 54.90 1685 ---- ---- ---- ---- 62.70 +6.50 56.20 1690 ---- ---- ---- ---- 64.10 +6.60 57.50 1695 ---- ---- ---- ---- 65.50 +6.70 58.80 1700 ---- ---- ---- ---- 67.00 +6.90 60.10 1705 ---- ---- ---- ---- 68.40 +7.00 61.40 1710 ---- ---- ---- ---- 69.90 +7.10 62.80 1715 ---- ---- ---- ---- 71.40 +7.20 64.20 1720 ---- ---- ---- ---- 73.00 +7.40 65.60 1725 ---- ---- ---- ---- 74.60 +7.50 67.10 1730 ---- ---- ---- ---- 76.20 +7.60 68.60 1735 ---- ---- ---- ---- 77.80 +7.70 70.10 1740 ---- ---- ---- ---- 79.50 +7.90 71.60 1745 ---- ---- ---- ---- 81.20 +8.00 73.20 1750 ---- ---- ---- ---- 82.90 +8.10 74.80 1755 ---- ---- ---- ---- 84.70 +8.20 76.50 1760 ---- ---- ---- ---- 86.50 +8.40 78.10 1765 ---- ---- ---- ---- 88.30 +8.50 79.80 1770 ---- ---- ---- ---- 90.20 +8.70 81.50 1775 ---- ---- ---- ---- 92.10 +8.80 83.30 1780 ---- ---- ---- ---- 94.00 +8.90 85.10 1785 ---- ---- ---- ---- 95.90 +9.00 86.90 1790 ---- ---- ---- ---- 97.90 +9.20 88.70 1795 ---- ---- ---- ---- 99.90 +9.30 90.60 1800 ---- ---- ---- ---- 102.00 +9.50 92.50 1805 ---- ---- ---- ---- 104.10 +9.60 94.50 1810 ---- ---- ---- ---- 106.20 +9.70 96.50 1815 ---- ---- ---- ---- 108.30 +9.80 98.50 1820 ---- ---- ---- ---- 110.50 +10.00 100.50 1825 ---- ---- ---- ---- 112.70 +10.10 102.60 1830 ---- ---- ---- ---- 114.90 +10.20 104.70 1835 ---- ---- ---- ---- 117.20 +10.40 106.80 1840 ---- ---- ---- ---- 119.50 +10.60 108.90 1845 ---- ---- ---- ---- 121.80 +10.70 111.10 1850 ---- ---- ---- ---- 124.20 +10.80 113.40 1855 ---- ---- ---- ---- 126.60 +11.00 115.60 1860 ---- ---- ---- ---- 129.00 +11.10 117.90 1865 ---- ---- ---- ---- 131.50 +11.30 120.20 1870 ---- ---- ---- ---- 134.00 +11.40 122.60 1875 ---- ---- ---- ---- 136.50 +11.60 124.90 1880 ---- ---- ---- ---- 139.00 +11.70 127.30 1885 ---- ---- ---- ---- 141.60 +11.80 129.80 1890 ---- ---- ---- ---- 144.20 +12.00 132.20 1895 ---- ---- ---- ---- 146.80 +12.10 134.70 1900 ---- ---- ---- ---- 149.50 +12.20 137.30 1905 ---- ---- ---- ---- 152.20 +12.40 139.80 1910 ---- ---- ---- ---- 154.90 +12.50 142.40 1915 ---- ---- ---- ---- 157.70 +12.70 145.00 1920 ---- ---- ---- ---- 160.40 +12.70 147.70 1925 ---- ---- ---- ---- 163.30 +13.00 150.30 1930 ---- ---- ---- ---- 166.10 +13.10 153.00 1935 ---- ---- ---- ---- 169.00 +13.20 155.80 1940 ---- ---- ---- ---- 171.90 +13.40 158.50 1945 ---- ---- ---- ---- 174.80 +13.50 161.30 1950 ---- ---- ---- ---- 177.70 +13.60 164.10 1955 ---- ---- ---- ---- 180.70 +13.70 167.00 1960 ---- ---- ---- ---- 183.70 +13.90 169.80 1965 ---- ---- ---- ---- 186.70 +14.00 172.70 1970 ---- ---- ---- ---- 189.80 +14.20 175.60 1975 ---- ---- ---- ---- 192.80 +14.20 178.60 1980 ---- ---- ---- ---- 196.00 +14.40 181.60 1985 ---- ---- ---- ---- 199.10 +14.60 184.50 1990 ---- ---- ---- ---- 202.20 +14.60 187.60 1995 ---- ---- ---- ---- 205.40 +14.80 190.60 2000 ---- ---- ---- ---- 208.60 +14.90 193.70 2005 ---- ---- ---- ---- 211.80 +15.00 196.80 2010 ---- ---- ---- ---- 215.10 +15.20 199.90 2015 ---- ---- ---- ---- 218.40 +15.30 203.10 2020 ---- ---- ---- ---- 221.70 +15.50 206.20 2025 ---- ---- ---- ---- 225.00 +15.60 209.40 2030 ---- ---- ---- ---- 228.30 +15.70 212.60 2035 ---- ---- ---- ---- 231.70 +15.80 215.90 2040 ---- ---- ---- ---- 235.10 +16.00 219.10 2045 ---- ---- ---- ---- 238.50 +16.10 222.40 2050 ---- ---- ---- ---- 241.90 +16.20 225.70 2055 ---- ---- ---- ---- 245.30 +16.30 229.00 2060 ---- ---- ---- ---- 248.80 +16.40 232.40 2065 ---- ---- ---- ---- 252.30 +16.50 235.80 2070 ---- ---- ---- ---- 255.80 +16.70 239.10 2075 ---- ---- ---- ---- 259.30 +16.70 242.60 2080 ---- ---- ---- ---- 262.90 +16.90 246.00 2085 ---- ---- ---- ---- 266.40 +17.00 249.40 2090 ---- ---- ---- ---- 270.00 +17.10 252.90 2095 ---- ---- ---- ---- 273.60 +17.20 256.40 2100 ---- ---- ---- ---- 277.20 +17.30 259.90 2105 ---- ---- ---- ---- 280.90 +17.50 263.40 2110 ---- ---- ---- ---- 284.50 +17.60 266.90 2115 ---- ---- ---- ---- 288.20 +17.70 270.50 2120 ---- ---- ---- ---- 291.90 +17.80 274.10 2125 ---- ---- ---- ---- 295.60 +17.90 277.70 2130 ---- ---- ---- ---- 299.30 +18.00 281.30 2135 ---- ---- ---- ---- 303.00 +18.10 284.90 2140 ---- ---- ---- ---- 306.80 +18.20 288.60 2145 ---- ---- ---- ---- 310.50 +18.30 292.20 2150 ---- ---- ---- ---- 314.30 +18.40 295.90 2155 ---- ---- ---- ---- 318.10 +18.50 299.60 2160 ---- ---- ---- ---- 321.90 +18.60 303.30 2170 ---- ---- ---- ---- 329.60 +18.90 310.70 2175 ---- ---- ---- ---- 333.40 +18.90 314.50 2180 ---- ---- ---- ---- 337.30 +19.00 318.30 2190 ---- ---- ---- ---- 345.10 +19.30 325.80 2200 ---- ---- ---- ---- 352.90 +19.40 333.50 2210 ---- ---- ---- ---- 360.80 +19.70 341.10 2220 ---- ---- ---- ---- 368.70 +19.80 348.90 2225 ---- ---- ---- ---- 372.70 +19.90 352.80 2230 ---- ---- ---- ---- 376.70 +20.00 356.70 2240 ---- ---- ---- ---- 384.70 +20.20 364.50 2250 ---- ---- ---- ---- 392.80 +20.40 372.40 2275 ---- ---- ---- ---- 413.20 +20.80 392.40 2300 ---- ---- ---- ---- 433.80 +21.20 412.60 2325 ---- ---- ---- ---- 454.70 +21.60 433.10 2350 ---- ---- ---- ---- 475.90 +22.00 453.90 2375 ---- ---- ---- ---- 497.30 +22.40 474.90 2400 ---- ---- ---- ---- 518.90 +22.80 496.10 2425 ---- ---- ---- ---- 540.70 +23.20 517.50 2450 ---- ---- ---- ---- 562.70 +23.50 539.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 16.30 +2.00 14.30 1425 ---- ---- ---- ---- 18.80 +2.30 16.50 1450 ---- ---- ---- ---- 21.50 +2.60 18.90 1475 ---- ---- ---- ---- 24.50 +2.90 21.60 1500 ---- ---- ---- ---- 27.80 +3.20 24.60 1525 ---- ---- ---- ---- 31.50 +3.60 27.90 1550 ---- ---- ---- ---- 35.60 +4.00 31.60 1575 ---- ---- ---- ---- 40.10 +4.40 35.70 1580 ---- ---- ---- ---- 41.10 +4.50 36.60 1590 ---- ---- ---- ---- 43.00 +4.60 38.40 1600 ---- ---- ---- ---- 45.10 +4.90 40.20 1610 ---- ---- ---- ---- 47.20 +5.00 42.20 1620 ---- ---- ---- ---- 49.40 +5.20 44.20 1625 ---- ---- ---- ---- 50.60 +5.40 45.20 1630 ---- ---- ---- ---- 51.70 +5.40 46.30 1640 ---- ---- ---- ---- 54.10 +5.70 48.40 1650 ---- ---- ---- ---- 56.50 +5.80 50.70 1660 ---- ---- ---- ---- 59.10 +6.10 53.00 1670 ---- ---- ---- ---- 61.70 +6.30 55.40 1680 ---- ---- ---- ---- 64.50 +6.50 58.00 1685 ---- ---- ---- ---- 65.90 +6.60 59.30 1690 ---- ---- ---- ---- 67.30 +6.70 60.60 1695 ---- ---- ---- ---- 68.80 +6.90 61.90 1700 ---- ---- ---- ---- 70.30 +7.00 63.30 1705 ---- ---- ---- ---- 71.80 +7.10 64.70 1710 ---- ---- ---- ---- 73.30 +7.20 66.10 1715 ---- ---- ---- ---- 74.80 +7.30 67.50 1720 ---- ---- ---- ---- 76.40 +7.40 69.00 1725 ---- ---- ---- ---- 78.00 +7.50 70.50 1730 ---- ---- ---- ---- 79.70 +7.70 72.00 1735 ---- ---- ---- ---- 81.30 +7.80 73.50 1740 ---- ---- ---- ---- 83.00 +7.90 75.10 1745 ---- ---- ---- ---- 84.70 +8.00 76.70 1750 ---- ---- ---- ---- 86.50 +8.20 78.30 1755 ---- ---- ---- ---- 88.30 +8.40 79.90 1760 ---- ---- ---- ---- 90.10 +8.50 81.60 1765 ---- ---- ---- ---- 91.90 +8.60 83.30 1770 ---- ---- ---- ---- 93.70 +8.70 85.00 1775 ---- ---- ---- ---- 95.60 +8.80 86.80 1780 ---- ---- ---- ---- 97.50 +8.90 88.60 1785 ---- ---- ---- ---- 99.50 +9.10 90.40 1790 ---- ---- ---- ---- 101.40 +9.20 92.20 1795 ---- ---- ---- ---- 103.40 +9.30 94.10 1800 ---- ---- ---- ---- 105.50 +9.50 96.00 1805 ---- ---- ---- ---- 107.50 +9.60 97.90 1810 ---- ---- ---- ---- 109.60 +9.80 99.80 1815 ---- ---- ---- ---- 111.70 +9.90 101.80 1820 ---- ---- ---- ---- 113.90 +10.10 103.80 1825 ---- ---- ---- ---- 116.00 +10.10 105.90 1830 ---- ---- ---- ---- 118.30 +10.40 107.90 1835 ---- ---- ---- ---- 120.50 +10.50 110.00 1840 ---- ---- ---- ---- 122.70 +10.50 112.20 1845 ---- ---- ---- ---- 125.00 +10.70 114.30 1850 ---- ---- ---- ---- 127.40 +10.90 116.50 1855 ---- ---- ---- ---- 129.70 +11.00 118.70 1860 ---- ---- ---- ---- 132.10 +11.10 121.00 1865 ---- ---- ---- ---- 134.50 +11.30 123.20 1870 ---- ---- ---- ---- 136.90 +11.30 125.60 1875 ---- ---- ---- ---- 139.40 +11.50 127.90 1880 ---- ---- ---- ---- 141.90 +11.60 130.30 1885 ---- ---- ---- ---- 144.50 +11.90 132.60 1890 ---- ---- ---- ---- 147.00 +11.90 135.10 1895 ---- ---- ---- ---- 149.60 +12.10 137.50 1900 ---- ---- ---- ---- 152.20 +12.20 140.00 1905 ---- ---- ---- ---- 154.90 +12.40 142.50 1910 ---- ---- ---- ---- 157.50 +12.40 145.10 1915 ---- ---- ---- ---- 160.30 +12.70 147.60 1920 ---- ---- ---- ---- 163.00 +12.80 150.20 1925 ---- ---- ---- ---- 165.80 +12.90 152.90 1930 ---- ---- ---- ---- 168.60 +13.10 155.50 1935 ---- ---- ---- ---- 171.40 +13.20 158.20 1940 ---- ---- ---- ---- 174.20 +13.30 160.90 1945 ---- ---- ---- ---- 177.10 +13.40 163.70 1950 ---- ---- ---- ---- 180.00 +13.50 166.50 1955 ---- ---- ---- ---- 183.00 +13.70 169.30 1960 ---- ---- ---- ---- 185.90 +13.80 172.10 1965 ---- ---- ---- ---- 188.90 +13.90 175.00 1970 ---- ---- ---- ---- 192.00 +14.10 177.90 1975 ---- ---- ---- ---- 195.00 +14.20 180.80 1980 ---- ---- ---- ---- 198.10 +14.30 183.80 1985 ---- ---- ---- ---- 201.20 +14.50 186.70 1990 ---- ---- ---- ---- 204.40 +14.70 189.70 1995 ---- ---- ---- ---- 207.50 +14.70 192.80 2000 ---- ---- ---- ---- 210.70 +14.90 195.80 2005 ---- ---- ---- ---- 213.90 +15.00 198.90 2010 ---- ---- ---- ---- 217.20 +15.10 202.10 2015 ---- ---- ---- ---- 220.50 +15.30 205.20 2020 ---- ---- ---- ---- 223.80 +15.40 208.40 2025 ---- ---- ---- ---- 227.10 +15.50 211.60 2030 ---- ---- ---- ---- 230.40 +15.60 214.80 2035 ---- ---- ---- ---- 233.80 +15.70 218.10 2040 ---- ---- ---- ---- 237.20 +15.80 221.40 2045 ---- ---- ---- ---- 240.70 +16.00 224.70 2050 ---- ---- ---- ---- 244.10 +16.10 228.00 2055 ---- ---- ---- ---- 247.60 +16.20 231.40 2060 ---- ---- ---- ---- 251.10 +16.30 234.80 2065 ---- ---- ---- ---- 254.60 +16.40 238.20 2070 ---- ---- ---- ---- 258.20 +16.60 241.60 2075 ---- ---- ---- ---- 261.80 +16.70 245.10 2080 ---- ---- ---- ---- 265.40 +16.80 248.60 2085 ---- ---- ---- ---- 269.00 +16.90 252.10 2090 ---- ---- ---- ---- 272.70 +17.00 255.70 2095 ---- ---- ---- ---- 276.30 +17.10 259.20 2100 ---- ---- ---- ---- 280.00 +17.20 262.80 2105 ---- ---- ---- ---- 283.80 +17.40 266.40 2110 ---- ---- ---- ---- 287.50 +17.40 270.10 2115 ---- ---- ---- ---- 291.30 +17.60 273.70 2120 ---- ---- ---- ---- 295.10 +17.70 277.40 2125 ---- ---- ---- ---- 298.90 +17.80 281.10 2130 ---- ---- ---- ---- 302.70 +17.80 284.90 2135 ---- ---- ---- ---- 306.60 +18.00 288.60 2140 ---- ---- ---- ---- 310.50 +18.10 292.40 2145 ---- ---- ---- ---- 314.40 +18.20 296.20 2150 ---- ---- ---- ---- 318.30 +18.30 300.00 2155 ---- ---- ---- ---- 322.20 +18.30 303.90 2160 ---- ---- ---- ---- 326.20 +18.40 307.80 2170 ---- ---- ---- ---- 334.20 +18.60 315.60 2180 ---- ---- ---- ---- 342.20 +18.80 323.40 2190 ---- ---- ---- ---- 350.40 +19.00 331.40 2200 ---- ---- ---- ---- 358.60 +19.20 339.40 2210 ---- ---- ---- ---- 366.80 +19.30 347.50 2220 ---- ---- ---- ---- 375.20 +19.50 355.70 2225 ---- ---- ---- ---- 379.30 +19.50 359.80 2230 ---- ---- ---- ---- 383.50 +19.60 363.90 2240 ---- ---- ---- ---- 392.00 +19.80 372.20 2250 ---- ---- ---- ---- 400.50 +20.00 380.50 2275 ---- ---- ---- ---- 421.90 +20.30 401.60 2300 ---- ---- ---- ---- 443.60 +20.70 422.90 2325 ---- ---- ---- ---- 465.40 +21.00 444.40 2350 ---- ---- ---- ---- 487.50 +21.30 466.20 2375 ---- ---- ---- ---- 509.70 +21.60 488.10 2400 ---- ---- ---- ---- 532.10 +21.90 510.20 2425 ---- ---- ---- ---- 554.70 +22.20 532.50 2450 ---- ---- ---- ---- 577.40 +22.40 555.00 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 3.60 +.40 3.20 1025 ---- ---- ---- ---- 4.20 +.50 3.70 1050 ---- ---- ---- ---- 4.80 +.50 4.30 1075 ---- ---- ---- ---- 5.50 +.60 4.90 1100 ---- ---- ---- ---- 6.30 +.70 5.60 1125 ---- ---- ---- ---- 7.20 +.80 6.40 1130 ---- ---- ---- ---- 7.30 +.70 6.60 1140 ---- ---- ---- ---- 7.70 +.80 6.90 1150 ---- ---- ---- ---- 8.10 +.80 7.30 1160 ---- ---- ---- ---- 8.50 +.90 7.60 1170 ---- ---- ---- ---- 9.00 +1.00 8.00 1175 ---- ---- ---- ---- 9.20 +1.00 8.20 1180 ---- ---- ---- ---- 9.40 +1.00 8.40 1190 ---- ---- ---- ---- 9.90 +1.10 8.80 1200 ---- ---- ---- ---- 10.30 +1.00 9.30 1210 ---- ---- ---- ---- 10.80 +1.10 9.70 1220 ---- ---- ---- ---- 11.40 +1.20 10.20 1225 ---- ---- ---- ---- 11.60 +1.20 10.40 1230 ---- ---- ---- ---- 11.90 +1.20 10.70 1235 ---- ---- ---- ---- 12.20 +1.30 10.90 1240 ---- ---- ---- ---- 12.40 +1.20 11.20 1245 ---- ---- ---- ---- 12.70 +1.30 11.40 1250 ---- ---- ---- ---- 13.00 +1.30 11.70 1255 ---- ---- ---- ---- 13.30 +1.40 11.90 1260 ---- ---- ---- ---- 13.60 +1.40 12.20 1265 ---- ---- ---- ---- 13.90 +1.40 12.50 1270 ---- ---- ---- ---- 14.20 +1.40 12.80 1275 ---- ---- ---- ---- 14.50 +1.40 13.10 1280 ---- ---- ---- ---- 14.90 +1.60 13.30 1285 ---- ---- ---- ---- 15.20 +1.60 13.60 1290 ---- ---- ---- ---- 15.50 +1.60 13.90 1295 ---- ---- ---- ---- 15.90 +1.70 14.20 1300 ---- ---- ---- ---- 16.20 +1.60 14.60 1305 ---- ---- ---- ---- 16.60 +1.70 14.90 1310 ---- ---- ---- ---- 16.90 +1.70 15.20 1315 ---- ---- ---- ---- 17.30 +1.80 15.50 1320 ---- ---- ---- ---- 17.60 +1.70 15.90 1325 ---- ---- ---- ---- 18.00 +1.80 16.20 1330 ---- ---- ---- ---- 18.40 +1.90 16.50 1335 ---- ---- ---- ---- 18.80 +1.90 16.90 1340 ---- ---- ---- ---- 19.20 +2.00 17.20 1345 ---- ---- ---- ---- 19.60 +2.00 17.60 1350 ---- ---- ---- ---- 20.00 +2.00 18.00 1355 ---- ---- ---- ---- 20.40 +2.00 18.40 1360 ---- ---- ---- ---- 20.80 +2.10 18.70 1365 ---- ---- ---- ---- 21.30 +2.20 19.10 1370 ---- ---- ---- ---- 21.70 +2.20 19.50 1375 ---- ---- ---- ---- 22.10 +2.20 19.90 1380 ---- ---- ---- ---- 22.60 +2.30 20.30 1385 ---- ---- ---- ---- 23.10 +2.40 20.70 1390 ---- ---- ---- ---- 23.50 +2.30 21.20 1395 ---- ---- ---- ---- 24.00 +2.40 21.60 1400 ---- ---- ---- ---- 24.50 +2.50 22.00 1405 ---- ---- ---- ---- 25.00 +2.50 22.50 1410 ---- ---- ---- ---- 25.50 +2.60 22.90 1415 ---- ---- ---- ---- 26.00 +2.60 23.40 1420 ---- ---- ---- ---- 26.50 +2.60 23.90 1425 ---- ---- ---- ---- 27.00 +2.60 24.40 1430 ---- ---- ---- ---- 27.60 +2.80 24.80 1435 ---- ---- ---- ---- 28.10 +2.80 25.30 1440 ---- ---- ---- ---- 28.70 +2.90 25.80 1445 ---- ---- ---- ---- 29.30 +2.90 26.40 1450 ---- ---- ---- ---- 29.80 +2.90 26.90 1455 ---- ---- ---- ---- 30.40 +3.00 27.40 1460 ---- ---- ---- ---- 31.00 +3.00 28.00 1465 ---- ---- ---- ---- 31.60 +3.10 28.50 1470 ---- ---- ---- ---- 32.30 +3.20 29.10 1475 ---- ---- ---- ---- 32.90 +3.20 29.70 1480 ---- ---- ---- ---- 33.50 +3.30 30.20 1485 ---- ---- ---- ---- 34.20 +3.40 30.80 1490 ---- ---- ---- ---- 34.80 +3.40 31.40 1495 ---- ---- ---- ---- 35.50 +3.40 32.10 1500 ---- ---- ---- ---- 36.20 +3.50 32.70 1505 ---- ---- ---- ---- 36.90 +3.60 33.30 1510 ---- ---- ---- ---- 37.60 +3.60 34.00 1515 ---- ---- ---- ---- 38.40 +3.80 34.60 1520 ---- ---- ---- ---- 39.10 +3.80 35.30 1525 ---- ---- ---- ---- 39.90 +3.90 36.00 1530 ---- ---- ---- ---- 40.60 +3.90 36.70 1535 ---- ---- ---- ---- 41.40 +4.00 37.40 1540 ---- ---- ---- ---- 42.20 +4.00 38.20 1545 ---- ---- ---- ---- 43.00 +4.10 38.90 1550 ---- ---- ---- ---- 43.90 +4.20 39.70 1555 ---- ---- ---- ---- 44.70 +4.30 40.40 1560 ---- ---- ---- ---- 45.60 +4.40 41.20 1565 ---- ---- ---- ---- 46.40 +4.40 42.00 1570 ---- ---- ---- ---- 47.30 +4.50 42.80 1575 ---- ---- ---- ---- 48.20 +4.50 43.70 1580 ---- ---- ---- ---- 49.20 +4.70 44.50 1585 ---- ---- ---- ---- 50.10 +4.70 45.40 1590 ---- ---- ---- ---- 51.10 +4.90 46.20 1595 ---- ---- ---- ---- 52.00 +4.90 47.10 1600 ---- ---- ---- ---- 53.00 +5.00 48.00 1605 ---- ---- ---- ---- 54.00 +5.00 49.00 1610 ---- ---- ---- ---- 55.10 +5.20 49.90 1615 ---- ---- ---- ---- 56.10 +5.20 50.90 1620 ---- ---- ---- ---- 57.20 +5.30 51.90 1625 ---- ---- ---- ---- 58.30 +5.40 52.90 1630 ---- ---- ---- ---- 59.40 +5.50 53.90 1635 ---- ---- ---- ---- 60.50 +5.60 54.90 1640 ---- ---- ---- ---- 61.70 +5.70 56.00 1645 ---- ---- ---- ---- 62.80 +5.70 57.10 1650 ---- ---- ---- ---- 64.00 +5.80 58.20 1655 ---- ---- ---- ---- 65.20 +5.90 59.30 1660 ---- ---- ---- ---- 66.50 +6.10 60.40 1665 ---- ---- ---- ---- 67.70 +6.10 61.60 1670 ---- ---- ---- ---- 69.00 +6.20 62.80 1675 ---- ---- ---- ---- 70.30 +6.30 64.00 1680 ---- ---- ---- ---- 71.60 +6.40 65.20 1685 ---- ---- ---- ---- 73.00 +6.60 66.40 1690 ---- ---- ---- ---- 74.30 +6.60 67.70 1695 ---- ---- ---- ---- 75.70 +6.70 69.00 1700 ---- ---- ---- ---- 77.10 +6.80 70.30 1705 ---- ---- ---- ---- 78.60 +7.00 71.60 1710 ---- ---- ---- ---- 80.10 +7.10 73.00 1715 ---- ---- ---- ---- 81.50 +7.10 74.40 1720 ---- ---- ---- ---- 83.10 +7.30 75.80 1725 ---- ---- ---- ---- 84.60 +7.30 77.30 1730 ---- ---- ---- ---- 86.20 +7.50 78.70 1735 ---- ---- ---- ---- 87.80 +7.60 80.20 1740 ---- ---- ---- ---- 89.40 +7.70 81.70 1745 ---- ---- ---- ---- 91.10 +7.80 83.30 1750 ---- ---- ---- ---- 92.70 +7.90 84.80 1755 ---- ---- ---- ---- 94.40 +8.00 86.40 1760 ---- ---- ---- ---- 96.20 +8.20 88.00 1765 ---- ---- ---- ---- 97.90 +8.20 89.70 1770 ---- ---- ---- ---- 99.70 +8.30 91.40 1775 ---- ---- ---- ---- 101.50 +8.40 93.10 1780 ---- ---- ---- ---- 103.40 +8.60 94.80 1785 ---- ---- ---- ---- 105.30 +8.70 96.60 1790 ---- ---- ---- ---- 107.20 +8.80 98.40 1795 ---- ---- ---- ---- 109.10 +8.90 100.20 1800 ---- ---- ---- ---- 111.10 +9.10 102.00 1805 ---- ---- ---- ---- 113.10 +9.20 103.90 1810 ---- ---- ---- ---- 115.10 +9.30 105.80 1815 ---- ---- ---- ---- 117.20 +9.40 107.80 1820 ---- ---- ---- ---- 119.30 +9.60 109.70 1825 ---- ---- ---- ---- 121.40 +9.70 111.70 1830 ---- ---- ---- ---- 123.50 +9.80 113.70 1835 ---- ---- ---- ---- 125.70 +9.90 115.80 1840 ---- ---- ---- ---- 127.90 +10.00 117.90 1845 ---- ---- ---- ---- 130.10 +10.10 120.00 1850 ---- ---- ---- ---- 132.40 +10.30 122.10 1855 ---- ---- ---- ---- 134.70 +10.40 124.30 1860 ---- ---- ---- ---- 137.00 +10.50 126.50 1865 ---- ---- ---- ---- 139.40 +10.70 128.70 1870 ---- ---- ---- ---- 141.70 +10.70 131.00 1875 ---- ---- ---- ---- 144.10 +10.80 133.30 1880 ---- ---- ---- ---- 146.60 +11.00 135.60 1885 ---- ---- ---- ---- 149.10 +11.20 137.90 1890 ---- ---- ---- ---- 151.50 +11.20 140.30 1895 ---- ---- ---- ---- 154.10 +11.40 142.70 1900 ---- ---- ---- ---- 156.60 +11.40 145.20 1905 ---- ---- ---- ---- 159.20 +11.60 147.60 1910 ---- ---- ---- ---- 161.80 +11.70 150.10 1915 ---- ---- ---- ---- 164.40 +11.80 152.60 1920 ---- ---- ---- ---- 167.10 +11.90 155.20 1925 ---- ---- ---- ---- 169.80 +12.10 157.70 1930 ---- ---- ---- ---- 172.50 +12.20 160.30 1935 ---- ---- ---- ---- 175.30 +12.30 163.00 1940 ---- ---- ---- ---- 178.00 +12.40 165.60 1945 ---- ---- ---- ---- 180.80 +12.50 168.30 1950 ---- ---- ---- ---- 183.70 +12.70 171.00 1955 ---- ---- ---- ---- 186.50 +12.80 173.70 1960 ---- ---- ---- ---- 189.40 +12.90 176.50 1965 ---- ---- ---- ---- 192.30 +13.00 179.30 1970 ---- ---- ---- ---- 195.20 +13.10 182.10 1975 ---- ---- ---- ---- 198.20 +13.30 184.90 1980 ---- ---- ---- ---- 201.20 +13.40 187.80 1985 ---- ---- ---- ---- 204.20 +13.50 190.70 1990 ---- ---- ---- ---- 207.20 +13.60 193.60 1995 ---- ---- ---- ---- 210.20 +13.70 196.50 2000 ---- ---- ---- ---- 213.30 +13.80 199.50 2005 ---- ---- ---- ---- 216.40 +13.90 202.50 2010 ---- ---- ---- ---- 219.50 +14.00 205.50 2015 ---- ---- ---- ---- 222.70 +14.20 208.50 2020 ---- ---- ---- ---- 225.90 +14.30 211.60 2025 ---- ---- ---- ---- 229.10 +14.50 214.60 2030 ---- ---- ---- ---- 232.30 +14.60 217.70 2035 ---- ---- ---- ---- 235.50 +14.60 220.90 2040 ---- ---- ---- ---- 238.80 +14.80 224.00 2045 ---- ---- ---- ---- 242.10 +14.90 227.20 2050 ---- ---- ---- ---- 245.40 +15.00 230.40 2055 ---- ---- ---- ---- 248.70 +15.10 233.60 2060 ---- ---- ---- ---- 252.00 +15.20 236.80 2065 ---- ---- ---- ---- 255.40 +15.30 240.10 2070 ---- ---- ---- ---- 258.80 +15.40 243.40 2075 ---- ---- ---- ---- 262.20 +15.50 246.70 2080 ---- ---- ---- ---- 265.60 +15.60 250.00 2085 ---- ---- ---- ---- 269.00 +15.70 253.30 2090 ---- ---- ---- ---- 272.50 +15.80 256.70 2095 ---- ---- ---- ---- 276.00 +16.00 260.00 2100 ---- ---- ---- ---- 279.50 +16.10 263.40 2105 ---- ---- ---- ---- 283.00 +16.10 266.90 2110 ---- ---- ---- ---- 286.50 +16.20 270.30 2115 ---- ---- ---- ---- 290.10 +16.40 273.70 2120 ---- ---- ---- ---- 293.70 +16.50 277.20 2125 ---- ---- ---- ---- 297.20 +16.50 280.70 2130 ---- ---- ---- ---- 300.80 +16.60 284.20 2135 ---- ---- ---- ---- 304.50 +16.80 287.70 2140 ---- ---- ---- ---- 308.10 +16.80 291.30 2145 ---- ---- ---- ---- 311.70 +16.90 294.80 2150 ---- ---- ---- ---- 315.40 +17.00 298.40 2155 ---- ---- ---- ---- 319.10 +17.10 302.00 2160 ---- ---- ---- ---- 322.80 +17.20 305.60 2165 ---- ---- ---- ---- 326.50 +17.30 309.20 2170 ---- ---- ---- ---- 330.20 +17.40 312.80 2175 ---- ---- ---- ---- 334.00 +17.50 316.50 2180 ---- ---- ---- ---- 337.70 +17.60 320.10 2185 ---- ---- ---- ---- 341.50 +17.70 323.80 2190 ---- ---- ---- ---- 345.30 +17.80 327.50 2195 ---- ---- ---- ---- 349.10 +17.90 331.20 2200 ---- ---- ---- ---- 352.90 +18.00 334.90 2205 ---- ---- ---- ---- 356.70 +18.00 338.70 2210 ---- ---- ---- ---- 360.50 +18.10 342.40 2215 ---- ---- ---- ---- 364.40 +18.20 346.20 2220 ---- ---- ---- ---- 368.20 +18.30 349.90 2225 ---- ---- ---- ---- 372.10 +18.40 353.70 2230 ---- ---- ---- ---- 376.00 +18.50 357.50 2235 ---- ---- ---- ---- 379.90 +18.60 361.30 2240 ---- ---- ---- ---- 383.80 +18.60 365.20 2245 ---- ---- ---- ---- 387.70 +18.70 369.00 2250 ---- ---- ---- ---- 391.70 +18.90 372.80 2255 ---- ---- ---- ---- 395.60 +18.90 376.70 2260 ---- ---- ---- ---- 399.60 +19.00 380.60 2265 ---- ---- ---- ---- 403.50 +19.00 384.50 2270 ---- ---- ---- ---- 407.50 +19.10 388.40 2275 ---- ---- ---- ---- 411.50 +19.20 392.30 2280 ---- ---- ---- ---- 415.50 +19.30 396.20 2285 ---- ---- ---- ---- 419.50 +19.40 400.10 2290 ---- ---- ---- ---- 423.50 +19.40 404.10 2295 ---- ---- ---- ---- 427.60 +19.60 408.00 2300 ---- ---- ---- ---- 431.60 +19.60 412.00 2305 ---- ---- ---- ---- 435.70 +19.70 416.00 2310 ---- ---- ---- ---- 439.70 +19.80 419.90 2315 ---- ---- ---- ---- 443.80 +19.90 423.90 2320 ---- ---- ---- ---- 447.90 +20.00 427.90 2325 ---- ---- ---- ---- 452.00 +20.00 432.00 2330 ---- ---- ---- ---- 456.10 +20.10 436.00 2335 ---- ---- ---- ---- 460.20 +20.20 440.00 2340 ---- ---- ---- ---- 464.30 +20.20 444.10 2345 ---- ---- ---- ---- 468.40 +20.30 448.10 2350 ---- ---- ---- ---- 472.60 +20.40 452.20 2355 ---- ---- ---- ---- 476.70 +20.40 456.30 2360 ---- ---- ---- ---- 480.90 +20.50 460.40 2365 ---- ---- ---- ---- 485.10 +20.60 464.50 2370 ---- ---- ---- ---- 489.20 +20.60 468.60 2375 ---- ---- ---- ---- 493.40 +20.70 472.70 2380 ---- ---- ---- ---- 497.60 +20.80 476.80 2390 ---- ---- ---- ---- 506.00 +20.90 485.10 2400 ---- ---- ---- ---- 514.50 +21.10 493.40 2410 ---- ---- ---- ---- 522.90 +21.20 501.70 2420 ---- ---- ---- ---- 531.40 +21.30 510.10 2425 ---- ---- ---- ---- 535.70 +21.40 514.30 2430 ---- ---- ---- ---- 540.00 +21.50 518.50 2440 ---- ---- ---- ---- 548.60 +21.70 526.90 2450 ---- ---- ---- ---- 557.20 +21.80 535.40 2460 ---- ---- ---- ---- 565.80 +21.90 543.90 2470 ---- ---- ---- ---- 574.40 +21.90 552.50 2475 ---- ---- ---- ---- 578.80 +22.10 556.70 2500 ---- ---- ---- ---- 600.60 +22.40 578.20 2525 ---- ---- ---- ---- 622.50 +22.60 599.90 2550 ---- ---- ---- ---- 644.60 +22.90 621.70 2575 ---- ---- ---- ---- 666.90 +23.20 643.70 2600 ---- ---- ---- ---- 689.30 +23.40 665.90 2625 ---- ---- ---- ---- 711.80 +23.70 688.10 2650 ---- ---- ---- ---- 734.50 +24.00 710.50 950 ---- ---- ---- ---- 2.70 +.30 2.40 975 ---- ---- ---- ---- 3.10 +.30 2.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 7.80 +.70 7.10 1050 ---- ---- ---- ---- 8.80 +.80 8.00 1075 ---- ---- ---- ---- 9.80 +.80 9.00 1100 ---- ---- ---- ---- 11.00 +1.00 10.00 1125 ---- ---- ---- ---- 12.20 +1.00 11.20 1150 ---- ---- ---- ---- 13.60 +1.20 12.40 1175 ---- ---- ---- ---- 15.00 +1.20 13.80 1200 ---- ---- ---- ---- 16.60 +1.40 15.20 1220 ---- ---- ---- ---- 18.00 +1.60 16.40 1225 ---- ---- ---- ---- 18.30 +1.50 16.80 1230 ---- ---- ---- ---- 18.70 +1.60 17.10 1240 ---- ---- ---- ---- 19.40 +1.70 17.70 1250 ---- ---- ---- ---- 20.10 +1.70 18.40 1260 ---- ---- ---- ---- 20.90 +1.80 19.10 1270 ---- ---- ---- ---- 21.70 +1.90 19.80 1275 ---- ---- ---- ---- 22.10 +1.90 20.20 1280 ---- ---- ---- ---- 22.50 +1.90 20.60 1290 ---- ---- ---- ---- 23.30 +1.90 21.40 1300 ---- ---- ---- ---- 24.20 +2.10 22.10 1310 ---- ---- ---- ---- 25.10 +2.20 22.90 1315 ---- ---- ---- ---- 25.50 +2.10 23.40 1320 ---- ---- ---- ---- 26.00 +2.20 23.80 1325 ---- ---- ---- ---- 26.40 +2.20 24.20 1330 ---- ---- ---- ---- 26.90 +2.30 24.60 1335 ---- ---- ---- ---- 27.40 +2.30 25.10 1340 ---- ---- ---- ---- 27.90 +2.40 25.50 1345 ---- ---- ---- ---- 28.30 +2.40 25.90 1350 ---- ---- ---- ---- 28.80 +2.40 26.40 1355 ---- ---- ---- ---- 29.30 +2.40 26.90 1360 ---- ---- ---- ---- 29.80 +2.50 27.30 1365 ---- ---- ---- ---- 30.30 +2.50 27.80 1370 ---- ---- ---- ---- 30.90 +2.60 28.30 1375 ---- ---- ---- ---- 31.40 +2.60 28.80 1380 ---- ---- ---- ---- 31.90 +2.70 29.20 1385 ---- ---- ---- ---- 32.50 +2.80 29.70 1390 ---- ---- ---- ---- 33.00 +2.70 30.30 1395 ---- ---- ---- ---- 33.60 +2.80 30.80 1400 ---- ---- ---- ---- 34.10 +2.80 31.30 1405 ---- ---- ---- ---- 34.70 +2.90 31.80 1410 ---- ---- ---- ---- 35.30 +3.00 32.30 1415 ---- ---- ---- ---- 35.90 +3.00 32.90 1420 ---- ---- ---- ---- 36.50 +3.10 33.40 1425 ---- ---- ---- ---- 37.10 +3.10 34.00 1430 ---- ---- ---- ---- 37.70 +3.10 34.60 1435 ---- ---- ---- ---- 38.30 +3.20 35.10 1440 ---- ---- ---- ---- 39.00 +3.30 35.70 1445 ---- ---- ---- ---- 39.60 +3.30 36.30 1450 ---- ---- ---- ---- 40.30 +3.40 36.90 1455 ---- ---- ---- ---- 40.90 +3.40 37.50 1460 ---- ---- ---- ---- 41.60 +3.50 38.10 1465 ---- ---- ---- ---- 42.30 +3.50 38.80 1470 ---- ---- ---- ---- 43.00 +3.60 39.40 1475 ---- ---- ---- ---- 43.70 +3.60 40.10 1480 ---- ---- ---- ---- 44.40 +3.70 40.70 1485 ---- ---- ---- ---- 45.10 +3.70 41.40 1490 ---- ---- ---- ---- 45.80 +3.70 42.10 1495 ---- ---- ---- ---- 46.60 +3.90 42.70 1500 ---- ---- ---- ---- 47.40 +4.00 43.40 1505 ---- ---- ---- ---- 48.10 +3.90 44.20 1510 ---- ---- ---- ---- 48.90 +4.00 44.90 1515 ---- ---- ---- ---- 49.70 +4.10 45.60 1520 ---- ---- ---- ---- 50.50 +4.10 46.40 1525 ---- ---- ---- ---- 51.30 +4.20 47.10 1530 ---- ---- ---- ---- 52.20 +4.30 47.90 1535 ---- ---- ---- ---- 53.00 +4.30 48.70 1540 ---- ---- ---- ---- 53.90 +4.40 49.50 1545 ---- ---- ---- ---- 54.70 +4.40 50.30 1550 ---- ---- ---- ---- 55.60 +4.50 51.10 1555 ---- ---- ---- ---- 56.50 +4.60 51.90 1560 ---- ---- ---- ---- 57.40 +4.60 52.80 1565 ---- ---- ---- ---- 58.30 +4.70 53.60 1570 ---- ---- ---- ---- 59.30 +4.80 54.50 1575 ---- ---- ---- ---- 60.30 +4.90 55.40 1580 ---- ---- ---- ---- 61.20 +4.90 56.30 1585 ---- ---- ---- ---- 62.20 +5.00 57.20 1590 ---- ---- ---- ---- 63.20 +5.10 58.10 1595 ---- ---- ---- ---- 64.20 +5.10 59.10 1600 ---- ---- ---- ---- 65.30 +5.30 60.00 1605 ---- ---- ---- ---- 66.30 +5.30 61.00 1610 ---- ---- ---- ---- 67.40 +5.40 62.00 1615 ---- ---- ---- ---- 68.50 +5.50 63.00 1620 ---- ---- ---- ---- 69.60 +5.50 64.10 1625 ---- ---- ---- ---- 70.70 +5.60 65.10 1630 ---- ---- ---- ---- 71.90 +5.70 66.20 1635 ---- ---- ---- ---- 73.00 +5.80 67.20 1640 ---- ---- ---- ---- 74.20 +5.90 68.30 1645 ---- ---- ---- ---- 75.40 +5.90 69.50 1650 ---- ---- ---- ---- 76.60 +6.00 70.60 1655 ---- ---- ---- ---- 77.90 +6.20 71.70 1660 ---- ---- ---- ---- 79.10 +6.20 72.90 1665 ---- ---- ---- ---- 80.40 +6.30 74.10 1670 ---- ---- ---- ---- 81.70 +6.40 75.30 1675 ---- ---- ---- ---- 83.00 +6.40 76.60 1680 ---- ---- ---- ---- 84.30 +6.50 77.80 1685 ---- ---- ---- ---- 85.70 +6.60 79.10 1690 ---- ---- ---- ---- 87.10 +6.70 80.40 1695 ---- ---- ---- ---- 88.50 +6.80 81.70 1700 ---- ---- ---- ---- 89.90 +6.90 83.00 1705 ---- ---- ---- ---- 91.40 +7.00 84.40 1710 ---- ---- ---- ---- 92.80 +7.00 85.80 1715 ---- ---- ---- ---- 94.30 +7.10 87.20 1720 ---- ---- ---- ---- 95.90 +7.30 88.60 1725 ---- ---- ---- ---- 97.40 +7.30 90.10 1730 ---- ---- ---- ---- 99.00 +7.50 91.50 1735 ---- ---- ---- ---- 100.60 +7.60 93.00 1740 ---- ---- ---- ---- 102.20 +7.60 94.60 1745 ---- ---- ---- ---- 103.80 +7.70 96.10 1750 ---- ---- ---- ---- 105.50 +7.80 97.70 1755 ---- ---- ---- ---- 107.20 +7.90 99.30 1760 ---- ---- ---- ---- 108.90 +8.00 100.90 1765 ---- ---- ---- ---- 110.70 +8.20 102.50 1770 ---- ---- ---- ---- 112.40 +8.20 104.20 1775 ---- ---- ---- ---- 114.20 +8.30 105.90 1780 ---- ---- ---- ---- 116.10 +8.50 107.60 1785 ---- ---- ---- ---- 117.90 +8.50 109.40 1790 ---- ---- ---- ---- 119.80 +8.60 111.20 1795 ---- ---- ---- ---- 121.70 +8.70 113.00 1800 ---- ---- ---- ---- 123.70 +8.90 114.80 1805 ---- ---- ---- ---- 125.60 +8.90 116.70 1810 ---- ---- ---- ---- 127.60 +9.00 118.60 1815 ---- ---- ---- ---- 129.60 +9.10 120.50 1820 ---- ---- ---- ---- 131.70 +9.30 122.40 1825 ---- ---- ---- ---- 133.80 +9.40 124.40 1830 ---- ---- ---- ---- 135.90 +9.50 126.40 1835 ---- ---- ---- ---- 138.00 +9.50 128.50 1840 ---- ---- ---- ---- 140.20 +9.70 130.50 1845 ---- ---- ---- ---- 142.40 +9.80 132.60 1850 ---- ---- ---- ---- 144.60 +9.90 134.70 1855 ---- ---- ---- ---- 146.90 +10.00 136.90 1860 ---- ---- ---- ---- 149.10 +10.10 139.00 1865 ---- ---- ---- ---- 151.50 +10.30 141.20 1870 ---- ---- ---- ---- 153.80 +10.30 143.50 1875 ---- ---- ---- ---- 156.20 +10.50 145.70 1880 ---- ---- ---- ---- 158.50 +10.50 148.00 1885 ---- ---- ---- ---- 161.00 +10.70 150.30 1890 ---- ---- ---- ---- 163.40 +10.70 152.70 1895 ---- ---- ---- ---- 165.90 +10.90 155.00 1900 ---- ---- ---- ---- 168.40 +11.00 157.40 1905 ---- ---- ---- ---- 170.90 +11.10 159.80 1910 ---- ---- ---- ---- 173.50 +11.20 162.30 1915 ---- ---- ---- ---- 176.10 +11.30 164.80 1920 ---- ---- ---- ---- 178.70 +11.40 167.30 1925 ---- ---- ---- ---- 181.30 +11.50 169.80 1930 ---- ---- ---- ---- 184.00 +11.60 172.40 1935 ---- ---- ---- ---- 186.60 +11.70 174.90 1940 ---- ---- ---- ---- 189.40 +11.90 177.50 1945 ---- ---- ---- ---- 192.10 +11.90 180.20 1950 ---- ---- ---- ---- 194.90 +12.10 182.80 1955 ---- ---- ---- ---- 197.70 +12.20 185.50 1960 ---- ---- ---- ---- 200.50 +12.30 188.20 1965 ---- ---- ---- ---- 203.30 +12.30 191.00 1970 ---- ---- ---- ---- 206.20 +12.50 193.70 1975 ---- ---- ---- ---- 209.10 +12.60 196.50 1980 ---- ---- ---- ---- 212.00 +12.70 199.30 1985 ---- ---- ---- ---- 214.90 +12.70 202.20 1990 ---- ---- ---- ---- 217.90 +12.90 205.00 1995 ---- ---- ---- ---- 220.90 +13.00 207.90 2000 ---- ---- ---- ---- 223.90 +13.10 210.80 2005 ---- ---- ---- ---- 226.90 +13.20 213.70 2010 ---- ---- ---- ---- 230.00 +13.30 216.70 2015 ---- ---- ---- ---- 233.00 +13.30 219.70 2020 ---- ---- ---- ---- 236.10 +13.40 222.70 2025 ---- ---- ---- ---- 239.30 +13.60 225.70 2030 ---- ---- ---- ---- 242.40 +13.70 228.70 2035 ---- ---- ---- ---- 245.60 +13.80 231.80 2040 ---- ---- ---- ---- 248.70 +13.80 234.90 2045 ---- ---- ---- ---- 251.90 +13.90 238.00 2050 ---- ---- ---- ---- 255.20 +14.10 241.10 2055 ---- ---- ---- ---- 258.40 +14.20 244.20 2060 ---- ---- ---- ---- 261.70 +14.30 247.40 2065 ---- ---- ---- ---- 265.00 +14.40 250.60 2070 ---- ---- ---- ---- 268.30 +14.50 253.80 2075 ---- ---- ---- ---- 271.60 +14.60 257.00 2080 ---- ---- ---- ---- 274.90 +14.60 260.30 2085 ---- ---- ---- ---- 278.30 +14.70 263.60 2090 ---- ---- ---- ---- 281.70 +14.90 266.80 2095 ---- ---- ---- ---- 285.10 +15.00 270.10 2100 ---- ---- ---- ---- 288.50 +15.00 273.50 2105 ---- ---- ---- ---- 291.90 +15.10 276.80 2110 ---- ---- ---- ---- 295.40 +15.20 280.20 2115 ---- ---- ---- ---- 298.90 +15.40 283.50 2120 ---- ---- ---- ---- 302.30 +15.40 286.90 2125 ---- ---- ---- ---- 305.80 +15.40 290.40 2130 ---- ---- ---- ---- 309.40 +15.60 293.80 2135 ---- ---- ---- ---- 312.90 +15.70 297.20 2140 ---- ---- ---- ---- 316.40 +15.70 300.70 2145 ---- ---- ---- ---- 320.00 +15.80 304.20 2150 ---- ---- ---- ---- 323.60 +16.00 307.60 2155 ---- ---- ---- ---- 327.20 +16.00 311.20 2160 ---- ---- ---- ---- 330.80 +16.10 314.70 2165 ---- ---- ---- ---- 334.40 +16.20 318.20 2170 ---- ---- ---- ---- 338.00 +16.20 321.80 2175 ---- ---- ---- ---- 341.70 +16.40 325.30 2180 ---- ---- ---- ---- 345.40 +16.50 328.90 2185 ---- ---- ---- ---- 349.00 +16.50 332.50 2190 ---- ---- ---- ---- 352.70 +16.60 336.10 2195 ---- ---- ---- ---- 356.40 +16.70 339.70 2200 ---- ---- ---- ---- 360.10 +16.70 343.40 2205 ---- ---- ---- ---- 363.90 +16.90 347.00 2210 ---- ---- ---- ---- 367.60 +16.90 350.70 2215 ---- ---- ---- ---- 371.40 +17.10 354.30 2220 ---- ---- ---- ---- 375.10 +17.10 358.00 2225 ---- ---- ---- ---- 378.90 +17.20 361.70 2230 ---- ---- ---- ---- 382.70 +17.30 365.40 2235 ---- ---- ---- ---- 386.50 +17.40 369.10 2240 ---- ---- ---- ---- 390.30 +17.40 372.90 2245 ---- ---- ---- ---- 394.10 +17.50 376.60 2250 ---- ---- ---- ---- 397.90 +17.50 380.40 2255 ---- ---- ---- ---- 401.80 +17.70 384.10 2260 ---- ---- ---- ---- 405.60 +17.70 387.90 2265 ---- ---- ---- ---- 409.50 +17.80 391.70 2270 ---- ---- ---- ---- 413.40 +17.90 395.50 2275 ---- ---- ---- ---- 417.20 +17.90 399.30 2280 ---- ---- ---- ---- 421.10 +18.00 403.10 2285 ---- ---- ---- ---- 425.00 +18.10 406.90 2290 ---- ---- ---- ---- 429.00 +18.20 410.80 2295 ---- ---- ---- ---- 432.90 +18.30 414.60 2300 ---- ---- ---- ---- 436.80 +18.30 418.50 2305 ---- ---- ---- ---- 440.80 +18.40 422.40 2310 ---- ---- ---- ---- 444.70 +18.50 426.20 2315 ---- ---- ---- ---- 448.70 +18.60 430.10 2320 ---- ---- ---- ---- 452.70 +18.70 434.00 2325 ---- ---- ---- ---- 456.60 +18.60 438.00 2330 ---- ---- ---- ---- 460.60 +18.70 441.90 2335 ---- ---- ---- ---- 464.60 +18.80 445.80 2340 ---- ---- ---- ---- 468.60 +18.90 449.70 2345 ---- ---- ---- ---- 472.70 +19.00 453.70 2350 ---- ---- ---- ---- 476.70 +19.00 457.70 2355 ---- ---- ---- ---- 480.70 +19.10 461.60 2360 ---- ---- ---- ---- 484.80 +19.20 465.60 2365 ---- ---- ---- ---- 488.80 +19.20 469.60 2370 ---- ---- ---- ---- 492.90 +19.30 473.60 2375 ---- ---- ---- ---- 497.00 +19.40 477.60 2380 ---- ---- ---- ---- 501.10 +19.50 481.60 2390 ---- ---- ---- ---- 509.30 +19.60 489.70 2400 ---- ---- ---- ---- 517.50 +19.70 497.80 2410 ---- ---- ---- ---- 525.70 +19.80 505.90 2420 ---- ---- ---- ---- 534.00 +19.90 514.10 2425 ---- ---- ---- ---- 538.20 +20.00 518.20 2430 ---- ---- ---- ---- 542.30 +20.00 522.30 2440 ---- ---- ---- ---- 550.70 +20.20 530.50 2450 ---- ---- ---- ---- 559.10 +20.40 538.70 2460 ---- ---- ---- ---- 567.50 +20.50 547.00 2470 ---- ---- ---- ---- 575.90 +20.50 555.40 2475 ---- ---- ---- ---- 580.10 +20.60 559.50 2480 ---- ---- ---- ---- 584.40 +20.70 563.70 2500 ---- ---- ---- ---- 601.40 +20.90 580.50 2525 ---- ---- ---- ---- 622.80 +21.20 601.60 2550 ---- ---- ---- ---- 644.40 +21.50 622.90 2575 ---- ---- ---- ---- 666.10 +21.70 644.40 2600 ---- ---- ---- ---- 688.00 +22.00 666.00 2625 ---- ---- ---- ---- 710.00 +22.20 687.80 2650 ---- ---- ---- ---- 732.20 +22.50 709.70 2675 ---- ---- ---- ---- 754.50 +22.70 731.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 19.30 +1.30 18.00 1100 ---- ---- ---- ---- 20.80 +1.40 19.40 1125 ---- ---- ---- ---- 22.20 +1.50 20.70 1150 ---- ---- ---- ---- 23.80 +1.70 22.10 1175 ---- ---- ---- ---- 25.40 +1.70 23.70 1200 ---- ---- ---- ---- 27.10 +1.90 25.20 1225 ---- ---- ---- ---- 28.90 +2.00 26.90 1250 ---- ---- ---- ---- 30.80 +2.10 28.70 1270 ---- ---- ---- ---- 32.40 +2.30 30.10 1275 ---- ---- ---- ---- 32.80 +2.30 30.50 1280 ---- ---- ---- ---- 33.20 +2.30 30.90 1290 ---- ---- ---- ---- 34.10 +2.40 31.70 1300 ---- ---- ---- ---- 34.90 +2.40 32.50 1310 ---- ---- ---- ---- 35.80 +2.50 33.30 1320 ---- ---- ---- ---- 36.70 +2.60 34.10 1325 ---- ---- ---- ---- 37.20 +2.60 34.60 1330 ---- ---- ---- ---- 37.70 +2.70 35.00 1340 ---- ---- ---- ---- 38.60 +2.70 35.90 1350 ---- ---- ---- ---- 39.60 +2.80 36.80 1360 ---- ---- ---- ---- 40.60 +2.80 37.80 1370 ---- ---- ---- ---- 41.70 +3.00 38.70 1375 ---- ---- ---- ---- 42.20 +3.00 39.20 1380 ---- ---- ---- ---- 42.70 +3.00 39.70 1385 ---- ---- ---- ---- 43.30 +3.10 40.20 1390 ---- ---- ---- ---- 43.80 +3.10 40.70 1395 ---- ---- ---- ---- 44.40 +3.20 41.20 1400 ---- ---- ---- ---- 45.00 +3.20 41.80 1405 ---- ---- ---- ---- 45.50 +3.20 42.30 1410 ---- ---- ---- ---- 46.10 +3.30 42.80 1415 ---- ---- ---- ---- 46.70 +3.30 43.40 1420 ---- ---- ---- ---- 47.30 +3.40 43.90 1425 ---- ---- ---- ---- 47.90 +3.40 44.50 1430 ---- ---- ---- ---- 48.60 +3.50 45.10 1435 ---- ---- ---- ---- 49.20 +3.50 45.70 1440 ---- ---- ---- ---- 49.80 +3.50 46.30 1445 ---- ---- ---- ---- 50.50 +3.60 46.90 1450 ---- ---- ---- ---- 51.10 +3.60 47.50 1455 ---- ---- ---- ---- 51.80 +3.70 48.10 1460 ---- ---- ---- ---- 52.50 +3.80 48.70 1465 ---- ---- ---- ---- 53.20 +3.90 49.30 1470 ---- ---- ---- ---- 53.80 +3.80 50.00 1475 ---- ---- ---- ---- 54.60 +3.90 50.70 1480 ---- ---- ---- ---- 55.30 +4.00 51.30 1485 ---- ---- ---- ---- 56.00 +4.00 52.00 1490 ---- ---- ---- ---- 56.70 +4.00 52.70 1495 ---- ---- ---- ---- 57.50 +4.10 53.40 1500 ---- ---- ---- ---- 58.30 +4.20 54.10 1505 ---- ---- ---- ---- 59.00 +4.20 54.80 1510 ---- ---- ---- ---- 59.80 +4.30 55.50 1515 ---- ---- ---- ---- 60.60 +4.30 56.30 1520 ---- ---- ---- ---- 61.40 +4.40 57.00 1525 ---- ---- ---- ---- 62.20 +4.40 57.80 1530 ---- ---- ---- ---- 63.10 +4.50 58.60 1535 ---- ---- ---- ---- 63.90 +4.50 59.40 1540 ---- ---- ---- ---- 64.80 +4.60 60.20 1545 ---- ---- ---- ---- 65.70 +4.70 61.00 1550 ---- ---- ---- ---- 66.60 +4.80 61.80 1555 ---- ---- ---- ---- 67.50 +4.80 62.70 1560 ---- ---- ---- ---- 68.40 +4.90 63.50 1565 ---- ---- ---- ---- 69.30 +4.90 64.40 1570 ---- ---- ---- ---- 70.30 +5.00 65.30 1575 ---- ---- ---- ---- 71.20 +5.00 66.20 1580 ---- ---- ---- ---- 72.20 +5.10 67.10 1585 ---- ---- ---- ---- 73.20 +5.20 68.00 1590 ---- ---- ---- ---- 74.20 +5.20 69.00 1595 ---- ---- ---- ---- 75.20 +5.30 69.90 1600 ---- ---- ---- ---- 76.30 +5.40 70.90 1605 ---- ---- ---- ---- 77.30 +5.40 71.90 1610 ---- ---- ---- ---- 78.40 +5.50 72.90 1615 ---- ---- ---- ---- 79.50 +5.60 73.90 1620 ---- ---- ---- ---- 80.60 +5.70 74.90 1625 ---- ---- ---- ---- 81.70 +5.70 76.00 1630 ---- ---- ---- ---- 82.80 +5.70 77.10 1635 ---- ---- ---- ---- 84.00 +5.90 78.10 1640 ---- ---- ---- ---- 85.20 +5.90 79.30 1645 ---- ---- ---- ---- 86.40 +6.00 80.40 1650 ---- ---- ---- ---- 87.60 +6.10 81.50 1655 ---- ---- ---- ---- 88.80 +6.10 82.70 1660 ---- ---- ---- ---- 90.10 +6.20 83.90 1665 ---- ---- ---- ---- 91.40 +6.30 85.10 1670 ---- ---- ---- ---- 92.70 +6.40 86.30 1675 ---- ---- ---- ---- 94.00 +6.50 87.50 1680 ---- ---- ---- ---- 95.30 +6.50 88.80 1685 ---- ---- ---- ---- 96.70 +6.70 90.00 1690 ---- ---- ---- ---- 98.00 +6.70 91.30 1695 ---- ---- ---- ---- 99.40 +6.70 92.70 1700 ---- ---- ---- ---- 100.90 +6.90 94.00 1705 ---- ---- ---- ---- 102.30 +6.90 95.40 1710 ---- ---- ---- ---- 103.80 +7.10 96.70 1715 ---- ---- ---- ---- 105.20 +7.10 98.10 1720 ---- ---- ---- ---- 106.80 +7.20 99.60 1725 ---- ---- ---- ---- 108.30 +7.30 101.00 1730 ---- ---- ---- ---- 109.80 +7.30 102.50 1735 ---- ---- ---- ---- 111.40 +7.40 104.00 1740 ---- ---- ---- ---- 113.00 +7.50 105.50 1745 ---- ---- ---- ---- 114.60 +7.60 107.00 1750 ---- ---- ---- ---- 116.30 +7.70 108.60 1755 ---- ---- ---- ---- 118.00 +7.80 110.20 1760 ---- ---- ---- ---- 119.70 +7.90 111.80 1765 ---- ---- ---- ---- 121.40 +8.00 113.40 1770 ---- ---- ---- ---- 123.10 +8.00 115.10 1775 ---- ---- ---- ---- 124.90 +8.20 116.70 1780 ---- ---- ---- ---- 126.70 +8.20 118.50 1785 ---- ---- ---- ---- 128.50 +8.30 120.20 1790 ---- ---- ---- ---- 130.40 +8.50 121.90 1795 ---- ---- ---- ---- 132.20 +8.50 123.70 1800 ---- ---- ---- ---- 134.10 +8.60 125.50 1805 ---- ---- ---- ---- 136.10 +8.70 127.40 1810 ---- ---- ---- ---- 138.00 +8.80 129.20 1815 ---- ---- ---- ---- 140.00 +8.90 131.10 1820 ---- ---- ---- ---- 142.00 +9.00 133.00 1825 ---- ---- ---- ---- 144.10 +9.10 135.00 1830 ---- ---- ---- ---- 146.10 +9.10 137.00 1835 ---- ---- ---- ---- 148.20 +9.20 139.00 1840 ---- ---- ---- ---- 150.30 +9.30 141.00 1845 ---- ---- ---- ---- 152.50 +9.50 143.00 1850 ---- ---- ---- ---- 154.70 +9.60 145.10 1855 ---- ---- ---- ---- 156.90 +9.70 147.20 1860 ---- ---- ---- ---- 159.10 +9.70 149.40 1865 ---- ---- ---- ---- 161.40 +9.90 151.50 1870 ---- ---- ---- ---- 163.60 +9.90 153.70 1875 ---- ---- ---- ---- 166.00 +10.10 155.90 1880 ---- ---- ---- ---- 168.30 +10.10 158.20 1885 ---- ---- ---- ---- 170.70 +10.30 160.40 1890 ---- ---- ---- ---- 173.10 +10.40 162.70 1895 ---- ---- ---- ---- 175.50 +10.40 165.10 1900 ---- ---- ---- ---- 177.90 +10.50 167.40 1905 ---- ---- ---- ---- 180.40 +10.60 169.80 1910 ---- ---- ---- ---- 182.90 +10.70 172.20 1915 ---- ---- ---- ---- 185.40 +10.80 174.60 1920 ---- ---- ---- ---- 188.00 +10.90 177.10 1925 ---- ---- ---- ---- 190.50 +11.00 179.50 1930 ---- ---- ---- ---- 193.10 +11.00 182.10 1935 ---- ---- ---- ---- 195.80 +11.20 184.60 1940 ---- ---- ---- ---- 198.40 +11.30 187.10 1945 ---- ---- ---- ---- 201.10 +11.40 189.70 1950 ---- ---- ---- ---- 203.80 +11.50 192.30 1955 ---- ---- ---- ---- 206.50 +11.50 195.00 1960 ---- ---- ---- ---- 209.30 +11.70 197.60 1965 ---- ---- ---- ---- 212.10 +11.80 200.30 1970 ---- ---- ---- ---- 214.90 +11.90 203.00 1975 ---- ---- ---- ---- 217.70 +12.00 205.70 1980 ---- ---- ---- ---- 220.50 +12.00 208.50 1985 ---- ---- ---- ---- 223.40 +12.10 211.30 1990 ---- ---- ---- ---- 226.30 +12.20 214.10 1995 ---- ---- ---- ---- 229.20 +12.30 216.90 2000 ---- ---- ---- ---- 232.20 +12.50 219.70 2005 ---- ---- ---- ---- 235.10 +12.50 222.60 2010 ---- ---- ---- ---- 238.10 +12.60 225.50 2015 ---- ---- ---- ---- 241.10 +12.70 228.40 2020 ---- ---- ---- ---- 244.10 +12.70 231.40 2025 ---- ---- ---- ---- 247.20 +12.90 234.30 2030 ---- ---- ---- ---- 250.30 +13.00 237.30 2035 ---- ---- ---- ---- 253.40 +13.10 240.30 2040 ---- ---- ---- ---- 256.50 +13.20 243.30 2045 ---- ---- ---- ---- 259.60 +13.20 246.40 2050 ---- ---- ---- ---- 262.80 +13.30 249.50 2055 ---- ---- ---- ---- 266.00 +13.50 252.50 2060 ---- ---- ---- ---- 269.20 +13.60 255.60 2065 ---- ---- ---- ---- 272.40 +13.60 258.80 2070 ---- ---- ---- ---- 275.60 +13.70 261.90 2075 ---- ---- ---- ---- 278.90 +13.80 265.10 2080 ---- ---- ---- ---- 282.10 +13.80 268.30 2085 ---- ---- ---- ---- 285.40 +13.90 271.50 2090 ---- ---- ---- ---- 288.70 +14.00 274.70 2095 ---- ---- ---- ---- 292.10 +14.10 278.00 2100 ---- ---- ---- ---- 295.40 +14.20 281.20 2105 ---- ---- ---- ---- 298.80 +14.30 284.50 2110 ---- ---- ---- ---- 302.20 +14.40 287.80 2115 ---- ---- ---- ---- 305.60 +14.50 291.10 2120 ---- ---- ---- ---- 309.00 +14.60 294.40 2125 ---- ---- ---- ---- 312.40 +14.60 297.80 2130 ---- ---- ---- ---- 315.90 +14.70 301.20 2135 ---- ---- ---- ---- 319.30 +14.80 304.50 2140 ---- ---- ---- ---- 322.80 +14.90 307.90 2145 ---- ---- ---- ---- 326.30 +14.90 311.40 2150 ---- ---- ---- ---- 329.80 +15.00 314.80 2155 ---- ---- ---- ---- 333.40 +15.20 318.20 2160 ---- ---- ---- ---- 336.90 +15.20 321.70 2165 ---- ---- ---- ---- 340.40 +15.20 325.20 2170 ---- ---- ---- ---- 344.00 +15.30 328.70 2175 ---- ---- ---- ---- 347.60 +15.40 332.20 2180 ---- ---- ---- ---- 351.20 +15.50 335.70 2185 ---- ---- ---- ---- 354.80 +15.60 339.20 2190 ---- ---- ---- ---- 358.40 +15.60 342.80 2195 ---- ---- ---- ---- 362.10 +15.80 346.30 2200 ---- ---- ---- ---- 365.70 +15.80 349.90 2205 ---- ---- ---- ---- 369.40 +15.90 353.50 2210 ---- ---- ---- ---- 373.00 +15.90 357.10 2215 ---- ---- ---- ---- 376.70 +16.00 360.70 2220 ---- ---- ---- ---- 380.40 +16.10 364.30 2225 ---- ---- ---- ---- 384.10 +16.20 367.90 2230 ---- ---- ---- ---- 387.90 +16.30 371.60 2235 ---- ---- ---- ---- 391.60 +16.40 375.20 2240 ---- ---- ---- ---- 395.30 +16.40 378.90 2245 ---- ---- ---- ---- 399.10 +16.50 382.60 2250 ---- ---- ---- ---- 402.80 +16.50 386.30 2255 ---- ---- ---- ---- 406.60 +16.60 390.00 2260 ---- ---- ---- ---- 410.40 +16.70 393.70 2265 ---- ---- ---- ---- 414.20 +16.80 397.40 2270 ---- ---- ---- ---- 418.00 +16.80 401.20 2275 ---- ---- ---- ---- 421.80 +16.90 404.90 2280 ---- ---- ---- ---- 425.60 +16.90 408.70 2285 ---- ---- ---- ---- 429.50 +17.10 412.40 2290 ---- ---- ---- ---- 433.30 +17.10 416.20 2295 ---- ---- ---- ---- 437.20 +17.20 420.00 2300 ---- ---- ---- ---- 441.00 +17.20 423.80 2305 ---- ---- ---- ---- 444.90 +17.30 427.60 2310 ---- ---- ---- ---- 448.80 +17.40 431.40 2315 ---- ---- ---- ---- 452.70 +17.50 435.20 2320 ---- ---- ---- ---- 456.60 +17.50 439.10 2325 ---- ---- ---- ---- 460.50 +17.60 442.90 2330 ---- ---- ---- ---- 464.40 +17.60 446.80 2335 ---- ---- ---- ---- 468.30 +17.70 450.60 2340 ---- ---- ---- ---- 472.30 +17.80 454.50 2345 ---- ---- ---- ---- 476.20 +17.80 458.40 2350 ---- ---- ---- ---- 480.20 +17.90 462.30 2355 ---- ---- ---- ---- 484.20 +18.00 466.20 2360 ---- ---- ---- ---- 488.10 +18.00 470.10 2365 ---- ---- ---- ---- 492.10 +18.10 474.00 2370 ---- ---- ---- ---- 496.10 +18.20 477.90 2375 ---- ---- ---- ---- 500.10 +18.20 481.90 2380 ---- ---- ---- ---- 504.10 +18.30 485.80 2385 ---- ---- ---- ---- 508.10 +18.30 489.80 2390 ---- ---- ---- ---- 512.20 +18.50 493.70 2400 ---- ---- ---- ---- 520.20 +18.50 501.70 2410 ---- ---- ---- ---- 528.30 +18.60 509.70 2420 ---- ---- ---- ---- 536.50 +18.80 517.70 2425 ---- ---- ---- ---- 540.60 +18.90 521.70 2430 ---- ---- ---- ---- 544.70 +18.90 525.80 2440 ---- ---- ---- ---- 552.90 +19.10 533.80 2450 ---- ---- ---- ---- 561.10 +19.10 542.00 2460 ---- ---- ---- ---- 569.40 +19.30 550.10 2470 ---- ---- ---- ---- 577.60 +19.30 558.30 2475 ---- ---- ---- ---- 581.80 +19.40 562.40 2480 ---- ---- ---- ---- 586.00 +19.50 566.50 2500 ---- ---- ---- ---- 602.70 +19.70 583.00 2525 ---- ---- ---- ---- 623.70 +19.90 603.80 2550 ---- ---- ---- ---- 644.90 +20.20 624.70 2575 ---- ---- ---- ---- 666.30 +20.50 645.80 2600 ---- ---- ---- ---- 687.80 +20.70 667.10 2625 ---- ---- ---- ---- 709.50 +21.00 688.50 2650 ---- ---- ---- ---- 731.30 +21.20 710.10 2675 ---- ---- ---- ---- 753.20 +21.40 731.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 51.80 +3.00 48.80 1350 ---- ---- ---- ---- 54.60 +3.20 51.40 1375 ---- ---- ---- ---- 57.60 +3.50 54.10 1400 ---- ---- ---- ---- 60.60 +3.60 57.00 1425 ---- ---- ---- ---- 63.80 +3.90 59.90 1450 ---- ---- ---- ---- 67.10 +4.00 63.10 1475 ---- ---- ---- ---- 70.70 +4.30 66.40 1500 ---- ---- ---- ---- 74.40 +4.50 69.90 1520 ---- ---- ---- ---- 77.60 +4.80 72.80 1525 ---- ---- ---- ---- 78.40 +4.80 73.60 1530 ---- ---- ---- ---- 79.20 +4.80 74.40 1540 ---- ---- ---- ---- 80.90 +4.90 76.00 1550 ---- ---- ---- ---- 82.60 +5.00 77.60 1560 ---- ---- ---- ---- 84.40 +5.20 79.20 1570 ---- ---- ---- ---- 86.20 +5.20 81.00 1575 ---- ---- ---- ---- 87.20 +5.40 81.80 1580 ---- ---- ---- ---- 88.10 +5.40 82.70 1590 ---- ---- ---- ---- 90.00 +5.50 84.50 1600 ---- ---- ---- ---- 92.00 +5.60 86.40 1610 ---- ---- ---- ---- 94.10 +5.80 88.30 1615 ---- ---- ---- ---- 95.10 +5.80 89.30 1620 ---- ---- ---- ---- 96.20 +5.90 90.30 1625 ---- ---- ---- ---- 97.20 +5.90 91.30 1630 ---- ---- ---- ---- 98.30 +6.00 92.30 1635 ---- ---- ---- ---- 99.40 +6.00 93.40 1640 ---- ---- ---- ---- 100.60 +6.20 94.40 1645 ---- ---- ---- ---- 101.70 +6.20 95.50 1650 ---- ---- ---- ---- 102.90 +6.30 96.60 1655 ---- ---- ---- ---- 104.00 +6.30 97.70 1660 ---- ---- ---- ---- 105.20 +6.40 98.80 1665 ---- ---- ---- ---- 106.40 +6.40 100.00 1670 ---- ---- ---- ---- 107.70 +6.60 101.10 1675 ---- ---- ---- ---- 108.90 +6.60 102.30 1680 ---- ---- ---- ---- 110.20 +6.70 103.50 1685 ---- ---- ---- ---- 111.40 +6.70 104.70 1690 ---- ---- ---- ---- 112.80 +6.90 105.90 1695 ---- ---- ---- ---- 114.10 +6.90 107.20 1700 ---- ---- ---- ---- 115.40 +6.90 108.50 1705 ---- ---- ---- ---- 116.80 +7.10 109.70 1710 ---- ---- ---- ---- 118.20 +7.10 111.10 1715 ---- ---- ---- ---- 119.60 +7.20 112.40 1720 ---- ---- ---- ---- 121.00 +7.30 113.70 1725 ---- ---- ---- ---- 122.50 +7.40 115.10 1730 ---- ---- ---- ---- 123.90 +7.40 116.50 1735 ---- ---- ---- ---- 125.40 +7.50 117.90 1740 ---- ---- ---- ---- 127.00 +7.60 119.40 1745 ---- ---- ---- ---- 128.50 +7.70 120.80 1750 ---- ---- ---- ---- 130.10 +7.80 122.30 1755 ---- ---- ---- ---- 131.70 +7.90 123.80 1760 ---- ---- ---- ---- 133.30 +7.90 125.40 1765 ---- ---- ---- ---- 134.90 +8.00 126.90 1770 ---- ---- ---- ---- 136.60 +8.10 128.50 1775 ---- ---- ---- ---- 138.30 +8.20 130.10 1780 ---- ---- ---- ---- 140.00 +8.20 131.80 1785 ---- ---- ---- ---- 141.70 +8.30 133.40 1790 ---- ---- ---- ---- 143.50 +8.40 135.10 1795 ---- ---- ---- ---- 145.30 +8.50 136.80 1800 ---- ---- ---- ---- 147.10 +8.50 138.60 1805 ---- ---- ---- ---- 149.00 +8.70 140.30 1810 ---- ---- ---- ---- 150.80 +8.70 142.10 1815 ---- ---- ---- ---- 152.70 +8.80 143.90 1820 ---- ---- ---- ---- 154.70 +8.90 145.80 1825 ---- ---- ---- ---- 156.60 +8.90 147.70 1830 ---- ---- ---- ---- 158.60 +9.00 149.60 1835 ---- ---- ---- ---- 160.60 +9.10 151.50 1840 ---- ---- ---- ---- 162.70 +9.20 153.50 1845 ---- ---- ---- ---- 164.80 +9.30 155.50 1850 ---- ---- ---- ---- 166.90 +9.40 157.50 1855 ---- ---- ---- ---- 169.00 +9.50 159.50 1860 ---- ---- ---- ---- 171.20 +9.60 161.60 1865 ---- ---- ---- ---- 173.40 +9.70 163.70 1870 ---- ---- ---- ---- 175.60 +9.80 165.80 1875 ---- ---- ---- ---- 177.80 +9.80 168.00 1880 ---- ---- ---- ---- 180.10 +9.90 170.20 1885 ---- ---- ---- ---- 182.40 +10.00 172.40 1890 ---- ---- ---- ---- 184.80 +10.10 174.70 1895 ---- ---- ---- ---- 187.10 +10.10 177.00 1900 ---- ---- ---- ---- 189.50 +10.20 179.30 1905 ---- ---- ---- ---- 192.00 +10.40 181.60 1910 ---- ---- ---- ---- 194.40 +10.40 184.00 1915 ---- ---- ---- ---- 196.90 +10.60 186.30 1920 ---- ---- ---- ---- 199.40 +10.60 188.80 1925 ---- ---- ---- ---- 201.90 +10.70 191.20 1930 ---- ---- ---- ---- 204.50 +10.80 193.70 1935 ---- ---- ---- ---- 207.10 +10.90 196.20 1940 ---- ---- ---- ---- 209.70 +11.00 198.70 1945 ---- ---- ---- ---- 212.30 +11.00 201.30 1950 ---- ---- ---- ---- 215.00 +11.20 203.80 1955 ---- ---- ---- ---- 217.70 +11.30 206.40 1960 ---- ---- ---- ---- 220.40 +11.30 209.10 1965 ---- ---- ---- ---- 223.20 +11.50 211.70 1970 ---- ---- ---- ---- 225.90 +11.50 214.40 1975 ---- ---- ---- ---- 228.70 +11.60 217.10 1980 ---- ---- ---- ---- 231.60 +11.70 219.90 1985 ---- ---- ---- ---- 234.40 +11.80 222.60 1990 ---- ---- ---- ---- 237.30 +11.90 225.40 1995 ---- ---- ---- ---- 240.20 +12.00 228.20 2000 ---- ---- ---- ---- 243.10 +12.00 231.10 2005 ---- ---- ---- ---- 246.10 +12.20 233.90 2010 ---- ---- ---- ---- 249.00 +12.20 236.80 2015 ---- ---- ---- ---- 252.00 +12.30 239.70 2020 ---- ---- ---- ---- 255.00 +12.30 242.70 2025 ---- ---- ---- ---- 258.10 +12.50 245.60 2030 ---- ---- ---- ---- 261.10 +12.50 248.60 2035 ---- ---- ---- ---- 264.20 +12.60 251.60 2040 ---- ---- ---- ---- 267.30 +12.70 254.60 2045 ---- ---- ---- ---- 270.50 +12.80 257.70 2050 ---- ---- ---- ---- 273.60 +12.90 260.70 2055 ---- ---- ---- ---- 276.80 +13.00 263.80 2060 ---- ---- ---- ---- 280.00 +13.00 267.00 2065 ---- ---- ---- ---- 283.20 +13.10 270.10 2070 ---- ---- ---- ---- 286.40 +13.20 273.20 2075 ---- ---- ---- ---- 289.70 +13.30 276.40 2080 ---- ---- ---- ---- 293.00 +13.40 279.60 2085 ---- ---- ---- ---- 296.30 +13.50 282.80 2090 ---- ---- ---- ---- 299.60 +13.50 286.10 2095 ---- ---- ---- ---- 302.90 +13.60 289.30 2100 ---- ---- ---- ---- 306.30 +13.70 292.60 2105 ---- ---- ---- ---- 309.70 +13.80 295.90 2110 ---- ---- ---- ---- 313.00 +13.80 299.20 2115 ---- ---- ---- ---- 316.40 +13.90 302.50 2120 ---- ---- ---- ---- 319.90 +14.00 305.90 2125 ---- ---- ---- ---- 323.30 +14.10 309.20 2130 ---- ---- ---- ---- 326.80 +14.20 312.60 2135 ---- ---- ---- ---- 330.30 +14.30 316.00 2140 ---- ---- ---- ---- 333.70 +14.30 319.40 2145 ---- ---- ---- ---- 337.30 +14.40 322.90 2150 ---- ---- ---- ---- 340.80 +14.50 326.30 2155 ---- ---- ---- ---- 344.30 +14.50 329.80 2160 ---- ---- ---- ---- 347.90 +14.60 333.30 2165 ---- ---- ---- ---- 351.40 +14.60 336.80 2170 ---- ---- ---- ---- 355.00 +14.70 340.30 2175 ---- ---- ---- ---- 358.60 +14.80 343.80 2180 ---- ---- ---- ---- 362.20 +14.80 347.40 2185 ---- ---- ---- ---- 365.90 +15.00 350.90 2190 ---- ---- ---- ---- 369.50 +15.00 354.50 2195 ---- ---- ---- ---- 373.10 +15.00 358.10 2200 ---- ---- ---- ---- 376.80 +15.20 361.60 2205 ---- ---- ---- ---- 380.50 +15.20 365.30 2210 ---- ---- ---- ---- 384.20 +15.30 368.90 2215 ---- ---- ---- ---- 387.90 +15.40 372.50 2220 ---- ---- ---- ---- 391.60 +15.50 376.10 2225 ---- ---- ---- ---- 395.30 +15.50 379.80 2230 ---- ---- ---- ---- 399.00 +15.50 383.50 2235 ---- ---- ---- ---- 402.80 +15.70 387.10 2240 ---- ---- ---- ---- 406.50 +15.70 390.80 2245 ---- ---- ---- ---- 410.30 +15.80 394.50 2250 ---- ---- ---- ---- 414.10 +15.90 398.20 2255 ---- ---- ---- ---- 417.90 +15.90 402.00 2260 ---- ---- ---- ---- 421.70 +16.00 405.70 2265 ---- ---- ---- ---- 425.50 +16.10 409.40 2270 ---- ---- ---- ---- 429.30 +16.10 413.20 2275 ---- ---- ---- ---- 433.10 +16.20 416.90 2280 ---- ---- ---- ---- 436.90 +16.20 420.70 2285 ---- ---- ---- ---- 440.80 +16.30 424.50 2290 ---- ---- ---- ---- 444.60 +16.30 428.30 2295 ---- ---- ---- ---- 448.50 +16.40 432.10 2300 ---- ---- ---- ---- 452.40 +16.50 435.90 2305 ---- ---- ---- ---- 456.20 +16.50 439.70 2310 ---- ---- ---- ---- 460.10 +16.60 443.50 2315 ---- ---- ---- ---- 464.00 +16.60 447.40 2320 ---- ---- ---- ---- 467.90 +16.70 451.20 2325 ---- ---- ---- ---- 471.90 +16.80 455.10 2330 ---- ---- ---- ---- 475.80 +16.90 458.90 2335 ---- ---- ---- ---- 479.70 +16.90 462.80 2340 ---- ---- ---- ---- 483.70 +17.00 466.70 2345 ---- ---- ---- ---- 487.60 +17.00 470.60 2350 ---- ---- ---- ---- 491.60 +17.10 474.50 2355 ---- ---- ---- ---- 495.50 +17.10 478.40 2360 ---- ---- ---- ---- 499.50 +17.20 482.30 2365 ---- ---- ---- ---- 503.50 +17.30 486.20 2370 ---- ---- ---- ---- 507.50 +17.30 490.20 2375 ---- ---- ---- ---- 511.50 +17.40 494.10 2380 ---- ---- ---- ---- 515.50 +17.40 498.10 2385 ---- ---- ---- ---- 519.50 +17.50 502.00 2390 ---- ---- ---- ---- 523.60 +17.60 506.00 2395 ---- ---- ---- ---- 527.60 +17.60 510.00 2400 ---- ---- ---- ---- 531.60 +17.60 514.00 2410 ---- ---- ---- ---- 539.70 +17.70 522.00 2420 ---- ---- ---- ---- 547.90 +17.90 530.00 2425 ---- ---- ---- ---- 552.00 +18.00 534.00 2430 ---- ---- ---- ---- 556.00 +17.90 538.10 2440 ---- ---- ---- ---- 564.20 +18.10 546.10 2450 ---- ---- ---- ---- 572.50 +18.20 554.30 2460 ---- ---- ---- ---- 580.70 +18.30 562.40 2470 ---- ---- ---- ---- 589.00 +18.40 570.60 2475 ---- ---- ---- ---- 593.10 +18.40 574.70 2480 ---- ---- ---- ---- 597.30 +18.50 578.80 2490 ---- ---- ---- ---- 605.60 +18.60 587.00 2500 ---- ---- ---- ---- 614.00 +18.70 595.30 2525 ---- ---- ---- ---- 635.00 +18.90 616.10 2550 ---- ---- ---- ---- 656.20 +19.20 637.00 2575 ---- ---- ---- ---- 677.50 +19.40 658.10 2600 ---- ---- ---- ---- 698.90 +19.60 679.30 2625 ---- ---- ---- ---- 720.50 +19.80 700.70 2650 ---- ---- ---- ---- 742.20 +20.00 722.20 2675 ---- ---- ---- ---- 764.10 +20.30 743.80 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 55.40 +3.20 52.20 1375 ---- ---- ---- ---- 58.80 +3.40 55.40 1400 ---- ---- ---- ---- 62.30 +3.60 58.70 1425 ---- ---- ---- ---- 65.90 +3.80 62.10 1450 ---- ---- ---- ---- 69.80 +4.10 65.70 1475 ---- ---- ---- ---- 73.80 +4.30 69.50 1500 ---- ---- ---- ---- 78.00 +4.50 73.50 1525 ---- ---- ---- ---- 82.50 +4.70 77.80 1530 ---- ---- ---- ---- 83.40 +4.80 78.60 1540 ---- ---- ---- ---- 85.30 +4.90 80.40 1550 ---- ---- ---- ---- 87.20 +5.00 82.20 1560 ---- ---- ---- ---- 89.20 +5.10 84.10 1570 ---- ---- ---- ---- 91.20 +5.20 86.00 1575 ---- ---- ---- ---- 92.30 +5.30 87.00 1580 ---- ---- ---- ---- 93.30 +5.30 88.00 1590 ---- ---- ---- ---- 95.40 +5.40 90.00 1600 ---- ---- ---- ---- 97.60 +5.50 92.10 1610 ---- ---- ---- ---- 99.90 +5.70 94.20 1620 ---- ---- ---- ---- 102.10 +5.80 96.30 1625 ---- ---- ---- ---- 103.30 +5.90 97.40 1630 ---- ---- ---- ---- 104.50 +5.90 98.60 1635 ---- ---- ---- ---- 105.70 +6.00 99.70 1640 ---- ---- ---- ---- 106.90 +6.10 100.80 1645 ---- ---- ---- ---- 108.10 +6.10 102.00 1650 ---- ---- ---- ---- 109.40 +6.20 103.20 1655 ---- ---- ---- ---- 110.60 +6.20 104.40 1660 ---- ---- ---- ---- 111.90 +6.30 105.60 1665 ---- ---- ---- ---- 113.20 +6.40 106.80 1670 ---- ---- ---- ---- 114.50 +6.40 108.10 1675 ---- ---- ---- ---- 115.80 +6.50 109.30 1680 ---- ---- ---- ---- 117.20 +6.60 110.60 1685 ---- ---- ---- ---- 118.50 +6.60 111.90 1690 ---- ---- ---- ---- 119.90 +6.70 113.20 1695 ---- ---- ---- ---- 121.30 +6.80 114.50 1700 ---- ---- ---- ---- 122.70 +6.80 115.90 1705 ---- ---- ---- ---- 124.20 +6.90 117.30 1710 ---- ---- ---- ---- 125.60 +7.00 118.60 1715 ---- ---- ---- ---- 127.10 +7.00 120.10 1720 ---- ---- ---- ---- 128.60 +7.10 121.50 1725 ---- ---- ---- ---- 130.10 +7.20 122.90 1730 ---- ---- ---- ---- 131.70 +7.30 124.40 1735 ---- ---- ---- ---- 133.20 +7.30 125.90 1740 ---- ---- ---- ---- 134.80 +7.40 127.40 1745 ---- ---- ---- ---- 136.40 +7.50 128.90 1750 ---- ---- ---- ---- 138.00 +7.60 130.40 1755 ---- ---- ---- ---- 139.60 +7.60 132.00 1760 ---- ---- ---- ---- 141.30 +7.70 133.60 1765 ---- ---- ---- ---- 143.00 +7.80 135.20 1770 ---- ---- ---- ---- 144.70 +7.90 136.80 1775 ---- ---- ---- ---- 146.40 +7.90 138.50 1780 ---- ---- ---- ---- 148.20 +8.00 140.20 1785 ---- ---- ---- ---- 150.00 +8.10 141.90 1790 ---- ---- ---- ---- 151.80 +8.20 143.60 1795 ---- ---- ---- ---- 153.60 +8.30 145.30 1800 ---- ---- ---- ---- 155.40 +8.30 147.10 1805 ---- ---- ---- ---- 157.30 +8.40 148.90 1810 ---- ---- ---- ---- 159.20 +8.50 150.70 1815 ---- ---- ---- ---- 161.10 +8.50 152.60 1820 ---- ---- ---- ---- 163.10 +8.70 154.40 1825 ---- ---- ---- ---- 165.00 +8.70 156.30 1830 ---- ---- ---- ---- 167.00 +8.70 158.30 1835 ---- ---- ---- ---- 169.10 +8.90 160.20 1840 ---- ---- ---- ---- 171.10 +8.90 162.20 1845 ---- ---- ---- ---- 173.20 +9.00 164.20 1850 ---- ---- ---- ---- 175.30 +9.10 166.20 1855 ---- ---- ---- ---- 177.40 +9.20 168.20 1860 ---- ---- ---- ---- 179.60 +9.30 170.30 1865 ---- ---- ---- ---- 181.80 +9.40 172.40 1870 ---- ---- ---- ---- 184.00 +9.40 174.60 1875 ---- ---- ---- ---- 186.20 +9.50 176.70 1880 ---- ---- ---- ---- 188.50 +9.60 178.90 1885 ---- ---- ---- ---- 190.80 +9.70 181.10 1890 ---- ---- ---- ---- 193.10 +9.80 183.30 1895 ---- ---- ---- ---- 195.40 +9.80 185.60 1900 ---- ---- ---- ---- 197.80 +9.90 187.90 1905 ---- ---- ---- ---- 200.20 +10.00 190.20 1910 ---- ---- ---- ---- 202.60 +10.10 192.50 1915 ---- ---- ---- ---- 205.10 +10.20 194.90 1920 ---- ---- ---- ---- 207.50 +10.20 197.30 1925 ---- ---- ---- ---- 210.00 +10.30 199.70 1930 ---- ---- ---- ---- 212.60 +10.40 202.20 1935 ---- ---- ---- ---- 215.10 +10.50 204.60 1940 ---- ---- ---- ---- 217.70 +10.60 207.10 1945 ---- ---- ---- ---- 220.30 +10.70 209.60 1950 ---- ---- ---- ---- 222.90 +10.70 212.20 1955 ---- ---- ---- ---- 225.60 +10.80 214.80 1960 ---- ---- ---- ---- 228.20 +10.90 217.30 1965 ---- ---- ---- ---- 230.90 +10.90 220.00 1970 ---- ---- ---- ---- 233.60 +11.00 222.60 1975 ---- ---- ---- ---- 236.40 +11.10 225.30 1980 ---- ---- ---- ---- 239.20 +11.20 228.00 1985 ---- ---- ---- ---- 242.00 +11.30 230.70 1990 ---- ---- ---- ---- 244.80 +11.40 233.40 1995 ---- ---- ---- ---- 247.60 +11.40 236.20 2000 ---- ---- ---- ---- 250.50 +11.50 239.00 2005 ---- ---- ---- ---- 253.40 +11.60 241.80 2010 ---- ---- ---- ---- 256.30 +11.70 244.60 2015 ---- ---- ---- ---- 259.20 +11.70 247.50 2020 ---- ---- ---- ---- 262.20 +11.90 250.30 2025 ---- ---- ---- ---- 265.10 +11.90 253.20 2030 ---- ---- ---- ---- 268.10 +12.00 256.10 2035 ---- ---- ---- ---- 271.20 +12.10 259.10 2040 ---- ---- ---- ---- 274.20 +12.20 262.00 2045 ---- ---- ---- ---- 277.30 +12.30 265.00 2050 ---- ---- ---- ---- 280.30 +12.30 268.00 2055 ---- ---- ---- ---- 283.40 +12.30 271.10 2060 ---- ---- ---- ---- 286.60 +12.50 274.10 2065 ---- ---- ---- ---- 289.70 +12.50 277.20 2070 ---- ---- ---- ---- 292.90 +12.60 280.30 2075 ---- ---- ---- ---- 296.10 +12.70 283.40 2080 ---- ---- ---- ---- 299.30 +12.80 286.50 2085 ---- ---- ---- ---- 302.50 +12.90 289.60 2090 ---- ---- ---- ---- 305.70 +12.90 292.80 2095 ---- ---- ---- ---- 309.00 +13.00 296.00 2100 ---- ---- ---- ---- 312.20 +13.00 299.20 2105 ---- ---- ---- ---- 315.50 +13.10 302.40 2110 ---- ---- ---- ---- 318.90 +13.20 305.70 2115 ---- ---- ---- ---- 322.20 +13.30 308.90 2120 ---- ---- ---- ---- 325.50 +13.30 312.20 2125 ---- ---- ---- ---- 328.90 +13.40 315.50 2130 ---- ---- ---- ---- 332.30 +13.50 318.80 2135 ---- ---- ---- ---- 335.70 +13.60 322.10 2140 ---- ---- ---- ---- 339.10 +13.60 325.50 2145 ---- ---- ---- ---- 342.50 +13.70 328.80 2150 ---- ---- ---- ---- 346.00 +13.80 332.20 2155 ---- ---- ---- ---- 349.40 +13.80 335.60 2160 ---- ---- ---- ---- 352.90 +13.90 339.00 2165 ---- ---- ---- ---- 356.40 +14.00 342.40 2170 ---- ---- ---- ---- 359.90 +14.10 345.80 2175 ---- ---- ---- ---- 363.40 +14.10 349.30 2180 ---- ---- ---- ---- 366.90 +14.20 352.70 2185 ---- ---- ---- ---- 370.50 +14.30 356.20 2190 ---- ---- ---- ---- 374.00 +14.30 359.70 2195 ---- ---- ---- ---- 377.60 +14.40 363.20 2200 ---- ---- ---- ---- 381.20 +14.50 366.70 2205 ---- ---- ---- ---- 384.80 +14.50 370.30 2210 ---- ---- ---- ---- 388.40 +14.60 373.80 2215 ---- ---- ---- ---- 392.00 +14.60 377.40 2220 ---- ---- ---- ---- 395.60 +14.70 380.90 2225 ---- ---- ---- ---- 399.30 +14.80 384.50 2230 ---- ---- ---- ---- 403.00 +14.90 388.10 2235 ---- ---- ---- ---- 406.60 +14.90 391.70 2240 ---- ---- ---- ---- 410.30 +15.00 395.30 2245 ---- ---- ---- ---- 414.00 +15.00 399.00 2250 ---- ---- ---- ---- 417.70 +15.10 402.60 2255 ---- ---- ---- ---- 421.40 +15.20 406.20 2260 ---- ---- ---- ---- 425.10 +15.20 409.90 2265 ---- ---- ---- ---- 428.80 +15.20 413.60 2270 ---- ---- ---- ---- 432.60 +15.40 417.20 2275 ---- ---- ---- ---- 436.30 +15.40 420.90 2280 ---- ---- ---- ---- 440.10 +15.50 424.60 2285 ---- ---- ---- ---- 443.90 +15.60 428.30 2290 ---- ---- ---- ---- 447.60 +15.60 432.00 2295 ---- ---- ---- ---- 451.40 +15.60 435.80 2300 ---- ---- ---- ---- 455.20 +15.70 439.50 2305 ---- ---- ---- ---- 459.00 +15.70 443.30 2310 ---- ---- ---- ---- 462.80 +15.80 447.00 2315 ---- ---- ---- ---- 466.70 +15.90 450.80 2320 ---- ---- ---- ---- 470.50 +16.00 454.50 2325 ---- ---- ---- ---- 474.30 +16.00 458.30 2330 ---- ---- ---- ---- 478.20 +16.10 462.10 2335 ---- ---- ---- ---- 482.00 +16.10 465.90 2340 ---- ---- ---- ---- 485.90 +16.20 469.70 2345 ---- ---- ---- ---- 489.80 +16.30 473.50 2350 ---- ---- ---- ---- 493.70 +16.30 477.40 2355 ---- ---- ---- ---- 497.60 +16.40 481.20 2360 ---- ---- ---- ---- 501.50 +16.40 485.10 2365 ---- ---- ---- ---- 505.40 +16.50 488.90 2370 ---- ---- ---- ---- 509.30 +16.50 492.80 2375 ---- ---- ---- ---- 513.20 +16.60 496.60 2380 ---- ---- ---- ---- 517.10 +16.60 500.50 2385 ---- ---- ---- ---- 521.10 +16.70 504.40 2390 ---- ---- ---- ---- 525.00 +16.70 508.30 2400 ---- ---- ---- ---- 533.00 +16.90 516.10 2410 ---- ---- ---- ---- 540.90 +16.90 524.00 2420 ---- ---- ---- ---- 548.90 +17.10 531.80 2425 ---- ---- ---- ---- 552.90 +17.10 535.80 2430 ---- ---- ---- ---- 556.90 +17.10 539.80 2440 ---- ---- ---- ---- 565.00 +17.30 547.70 2450 ---- ---- ---- ---- 573.00 +17.30 555.70 2460 ---- ---- ---- ---- 581.10 +17.40 563.70 2470 ---- ---- ---- ---- 589.30 +17.60 571.70 2475 ---- ---- ---- ---- 593.30 +17.60 575.70 2480 ---- ---- ---- ---- 597.40 +17.60 579.80 2500 ---- ---- ---- ---- 613.80 +17.80 596.00 2525 ---- ---- ---- ---- 634.40 +18.00 616.40 2550 ---- ---- ---- ---- 655.20 +18.30 636.90 2575 ---- ---- ---- ---- 676.20 +18.60 657.60 2600 ---- ---- ---- ---- 697.30 +18.80 678.50 2625 ---- ---- ---- ---- 718.50 +19.00 699.50 2650 ---- ---- ---- ---- 739.90 +19.20 720.70 2675 ---- ---- ---- ---- 761.40 +19.40 742.00 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 73.80 +3.50 70.30 1375 ---- ---- ---- ---- 77.10 +3.80 73.30 1400 ---- ---- ---- ---- 80.40 +3.90 76.50 1425 ---- ---- ---- ---- 83.90 +4.10 79.80 1450 ---- ---- ---- ---- 87.50 +4.30 83.20 1475 ---- ---- ---- ---- 91.20 +4.50 86.70 1500 ---- ---- ---- ---- 95.20 +4.80 90.40 1525 ---- ---- ---- ---- 99.30 +5.00 94.30 1550 ---- ---- ---- ---- 103.60 +5.20 98.40 1560 ---- ---- ---- ---- 105.40 +5.30 100.10 1570 ---- ---- ---- ---- 107.30 +5.40 101.90 1575 ---- ---- ---- ---- 108.20 +5.40 102.80 1580 ---- ---- ---- ---- 109.20 +5.50 103.70 1590 ---- ---- ---- ---- 111.10 +5.60 105.50 1600 ---- ---- ---- ---- 113.10 +5.70 107.40 1610 ---- ---- ---- ---- 115.20 +5.90 109.30 1620 ---- ---- ---- ---- 117.30 +6.00 111.30 1625 ---- ---- ---- ---- 118.30 +6.00 112.30 1630 ---- ---- ---- ---- 119.40 +6.00 113.40 1640 ---- ---- ---- ---- 121.60 +6.10 115.50 1650 ---- ---- ---- ---- 123.90 +6.30 117.60 1655 ---- ---- ---- ---- 125.00 +6.30 118.70 1660 ---- ---- ---- ---- 126.20 +6.40 119.80 1665 ---- ---- ---- ---- 127.40 +6.40 121.00 1670 ---- ---- ---- ---- 128.60 +6.50 122.10 1675 ---- ---- ---- ---- 129.80 +6.50 123.30 1680 ---- ---- ---- ---- 131.10 +6.70 124.40 1685 ---- ---- ---- ---- 132.30 +6.70 125.60 1690 ---- ---- ---- ---- 133.60 +6.70 126.90 1695 ---- ---- ---- ---- 134.90 +6.80 128.10 1700 ---- ---- ---- ---- 136.20 +6.90 129.30 1705 ---- ---- ---- ---- 137.50 +6.90 130.60 1710 ---- ---- ---- ---- 138.90 +7.00 131.90 1715 ---- ---- ---- ---- 140.30 +7.10 133.20 1720 ---- ---- ---- ---- 141.60 +7.10 134.50 1725 ---- ---- ---- ---- 143.00 +7.20 135.80 1730 ---- ---- ---- ---- 144.50 +7.30 137.20 1735 ---- ---- ---- ---- 145.90 +7.30 138.60 1740 ---- ---- ---- ---- 147.40 +7.40 140.00 1745 ---- ---- ---- ---- 148.90 +7.50 141.40 1750 ---- ---- ---- ---- 150.40 +7.50 142.90 1755 ---- ---- ---- ---- 151.90 +7.60 144.30 1760 ---- ---- ---- ---- 153.50 +7.70 145.80 1765 ---- ---- ---- ---- 155.00 +7.70 147.30 1770 ---- ---- ---- ---- 156.60 +7.80 148.80 1775 ---- ---- ---- ---- 158.30 +7.90 150.40 1780 ---- ---- ---- ---- 159.90 +7.90 152.00 1785 ---- ---- ---- ---- 161.60 +8.00 153.60 1790 ---- ---- ---- ---- 163.30 +8.10 155.20 1795 ---- ---- ---- ---- 165.00 +8.10 156.90 1800 ---- ---- ---- ---- 166.70 +8.20 158.50 1805 ---- ---- ---- ---- 168.50 +8.30 160.20 1810 ---- ---- ---- ---- 170.30 +8.40 161.90 1815 ---- ---- ---- ---- 172.10 +8.40 163.70 1820 ---- ---- ---- ---- 174.00 +8.50 165.50 1825 ---- ---- ---- ---- 175.80 +8.50 167.30 1830 ---- ---- ---- ---- 177.70 +8.60 169.10 1835 ---- ---- ---- ---- 179.70 +8.80 170.90 1840 ---- ---- ---- ---- 181.60 +8.80 172.80 1845 ---- ---- ---- ---- 183.60 +8.90 174.70 1850 ---- ---- ---- ---- 185.60 +8.90 176.70 1855 ---- ---- ---- ---- 187.60 +9.00 178.60 1860 ---- ---- ---- ---- 189.70 +9.10 180.60 1865 ---- ---- ---- ---- 191.80 +9.20 182.60 1870 ---- ---- ---- ---- 193.90 +9.20 184.70 1875 ---- ---- ---- ---- 196.10 +9.30 186.80 1880 ---- ---- ---- ---- 198.30 +9.40 188.90 1885 ---- ---- ---- ---- 200.50 +9.50 191.00 1890 ---- ---- ---- ---- 202.70 +9.50 193.20 1895 ---- ---- ---- ---- 205.00 +9.60 195.40 1900 ---- ---- ---- ---- 207.30 +9.70 197.60 1905 ---- ---- ---- ---- 209.60 +9.80 199.80 1910 ---- ---- ---- ---- 212.00 +9.90 202.10 1915 ---- ---- ---- ---- 214.30 +9.90 204.40 1920 ---- ---- ---- ---- 216.70 +10.00 206.70 1925 ---- ---- ---- ---- 219.20 +10.10 209.10 1930 ---- ---- ---- ---- 221.60 +10.10 211.50 1935 ---- ---- ---- ---- 224.10 +10.20 213.90 1940 ---- ---- ---- ---- 226.60 +10.30 216.30 1945 ---- ---- ---- ---- 229.20 +10.40 218.80 1950 ---- ---- ---- ---- 231.80 +10.50 221.30 1955 ---- ---- ---- ---- 234.40 +10.60 223.80 1960 ---- ---- ---- ---- 237.00 +10.60 226.40 1965 ---- ---- ---- ---- 239.60 +10.60 229.00 1970 ---- ---- ---- ---- 242.30 +10.70 231.60 1975 ---- ---- ---- ---- 245.00 +10.80 234.20 1980 ---- ---- ---- ---- 247.80 +11.00 236.80 1985 ---- ---- ---- ---- 250.50 +11.00 239.50 1990 ---- ---- ---- ---- 253.30 +11.10 242.20 1995 ---- ---- ---- ---- 256.10 +11.10 245.00 2000 ---- ---- ---- ---- 258.90 +11.20 247.70 2005 ---- ---- ---- ---- 261.80 +11.30 250.50 2010 ---- ---- ---- ---- 264.70 +11.40 253.30 2015 ---- ---- ---- ---- 267.60 +11.50 256.10 2020 ---- ---- ---- ---- 270.50 +11.50 259.00 2025 ---- ---- ---- ---- 273.40 +11.50 261.90 2030 ---- ---- ---- ---- 276.40 +11.60 264.80 2035 ---- ---- ---- ---- 279.40 +11.70 267.70 2040 ---- ---- ---- ---- 282.40 +11.80 270.60 2045 ---- ---- ---- ---- 285.50 +11.90 273.60 2050 ---- ---- ---- ---- 288.50 +11.90 276.60 2055 ---- ---- ---- ---- 291.60 +12.00 279.60 2060 ---- ---- ---- ---- 294.70 +12.00 282.70 2065 ---- ---- ---- ---- 297.90 +12.20 285.70 2070 ---- ---- ---- ---- 301.00 +12.20 288.80 2075 ---- ---- ---- ---- 304.20 +12.30 291.90 2080 ---- ---- ---- ---- 307.40 +12.40 295.00 2085 ---- ---- ---- ---- 310.60 +12.40 298.20 2090 ---- ---- ---- ---- 313.90 +12.60 301.30 2095 ---- ---- ---- ---- 317.10 +12.60 304.50 2100 ---- ---- ---- ---- 320.40 +12.70 307.70 2105 ---- ---- ---- ---- 323.70 +12.70 311.00 2110 ---- ---- ---- ---- 327.00 +12.80 314.20 2115 ---- ---- ---- ---- 330.30 +12.80 317.50 2120 ---- ---- ---- ---- 333.70 +13.00 320.70 2125 ---- ---- ---- ---- 337.00 +12.90 324.10 2130 ---- ---- ---- ---- 340.40 +13.00 327.40 2135 ---- ---- ---- ---- 343.80 +13.10 330.70 2140 ---- ---- ---- ---- 347.30 +13.20 334.10 2145 ---- ---- ---- ---- 350.70 +13.30 337.40 2150 ---- ---- ---- ---- 354.20 +13.40 340.80 2155 ---- ---- ---- ---- 357.60 +13.40 344.20 2160 ---- ---- ---- ---- 361.10 +13.40 347.70 2165 ---- ---- ---- ---- 364.60 +13.50 351.10 2170 ---- ---- ---- ---- 368.10 +13.60 354.50 2175 ---- ---- ---- ---- 371.70 +13.70 358.00 2180 ---- ---- ---- ---- 375.20 +13.70 361.50 2185 ---- ---- ---- ---- 378.80 +13.80 365.00 2190 ---- ---- ---- ---- 382.40 +13.90 368.50 2195 ---- ---- ---- ---- 385.90 +13.90 372.00 2200 ---- ---- ---- ---- 389.50 +13.90 375.60 2205 ---- ---- ---- ---- 393.20 +14.10 379.10 2210 ---- ---- ---- ---- 396.80 +14.10 382.70 2215 ---- ---- ---- ---- 400.40 +14.10 386.30 2220 ---- ---- ---- ---- 404.10 +14.20 389.90 2225 ---- ---- ---- ---- 407.80 +14.30 393.50 2230 ---- ---- ---- ---- 411.40 +14.30 397.10 2235 ---- ---- ---- ---- 415.10 +14.40 400.70 2240 ---- ---- ---- ---- 418.80 +14.40 404.40 2245 ---- ---- ---- ---- 422.50 +14.50 408.00 2250 ---- ---- ---- ---- 426.30 +14.60 411.70 2255 ---- ---- ---- ---- 430.00 +14.60 415.40 2260 ---- ---- ---- ---- 433.70 +14.60 419.10 2265 ---- ---- ---- ---- 437.50 +14.80 422.70 2270 ---- ---- ---- ---- 441.20 +14.70 426.50 2275 ---- ---- ---- ---- 445.00 +14.80 430.20 2280 ---- ---- ---- ---- 448.80 +14.90 433.90 2285 ---- ---- ---- ---- 452.60 +15.00 437.60 2290 ---- ---- ---- ---- 456.40 +15.00 441.40 2295 ---- ---- ---- ---- 460.20 +15.10 445.10 2300 ---- ---- ---- ---- 464.00 +15.10 448.90 2305 ---- ---- ---- ---- 467.80 +15.20 452.60 2310 ---- ---- ---- ---- 471.70 +15.30 456.40 2315 ---- ---- ---- ---- 475.50 +15.30 460.20 2320 ---- ---- ---- ---- 479.40 +15.40 464.00 2325 ---- ---- ---- ---- 483.20 +15.40 467.80 2330 ---- ---- ---- ---- 487.10 +15.50 471.60 2335 ---- ---- ---- ---- 491.00 +15.50 475.50 2340 ---- ---- ---- ---- 494.80 +15.50 479.30 2345 ---- ---- ---- ---- 498.70 +15.60 483.10 2350 ---- ---- ---- ---- 502.60 +15.60 487.00 2355 ---- ---- ---- ---- 506.60 +15.80 490.80 2360 ---- ---- ---- ---- 510.50 +15.80 494.70 2365 ---- ---- ---- ---- 514.40 +15.80 498.60 2370 ---- ---- ---- ---- 518.30 +15.80 502.50 2375 ---- ---- ---- ---- 522.30 +16.00 506.30 2380 ---- ---- ---- ---- 526.20 +16.00 510.20 2385 ---- ---- ---- ---- 530.20 +16.10 514.10 2390 ---- ---- ---- ---- 534.10 +16.00 518.10 2395 ---- ---- ---- ---- 538.10 +16.10 522.00 2400 ---- ---- ---- ---- 542.10 +16.20 525.90 2410 ---- ---- ---- ---- 550.10 +16.30 533.80 2420 ---- ---- ---- ---- 558.10 +16.40 541.70 2425 ---- ---- ---- ---- 562.10 +16.40 545.70 2430 ---- ---- ---- ---- 566.10 +16.40 549.70 2440 ---- ---- ---- ---- 574.20 +16.60 557.60 2450 ---- ---- ---- ---- 582.30 +16.70 565.60 2460 ---- ---- ---- ---- 590.40 +16.70 573.70 2470 ---- ---- ---- ---- 598.60 +16.90 581.70 2475 ---- ---- ---- ---- 602.70 +16.90 585.80 2480 ---- ---- ---- ---- 606.80 +17.00 589.80 2490 ---- ---- ---- ---- 615.00 +17.10 597.90 2500 ---- ---- ---- ---- 623.20 +17.10 606.10 2525 ---- ---- ---- ---- 643.90 +17.30 626.60 2550 ---- ---- ---- ---- 664.80 +17.60 647.20 2575 ---- ---- ---- ---- 685.70 +17.70 668.00 2600 ---- ---- ---- ---- 706.90 +18.00 688.90 2625 ---- ---- ---- ---- 728.20 +18.20 710.00 2650 ---- ---- ---- ---- 749.60 +18.40 731.20 2675 ---- ---- ---- ---- 771.10 +18.60 752.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 84.10 +3.80 80.30 1400 ---- ---- ---- ---- 87.60 +3.90 83.70 1425 ---- ---- ---- ---- 91.30 +4.10 87.20 1450 ---- ---- ---- ---- 95.10 +4.30 90.80 1475 ---- ---- ---- ---- 99.00 +4.50 94.50 1500 ---- ---- ---- ---- 103.10 +4.70 98.40 1525 ---- ---- ---- ---- 107.40 +5.00 102.40 1550 ---- ---- ---- ---- 111.90 +5.20 106.70 1570 ---- ---- ---- ---- 115.60 +5.40 110.20 1575 ---- ---- ---- ---- 116.60 +5.50 111.10 1580 ---- ---- ---- ---- 117.50 +5.50 112.00 1590 ---- ---- ---- ---- 119.50 +5.60 113.90 1600 ---- ---- ---- ---- 121.50 +5.70 115.80 1610 ---- ---- ---- ---- 123.60 +5.80 117.80 1620 ---- ---- ---- ---- 125.70 +5.90 119.80 1625 ---- ---- ---- ---- 126.80 +6.00 120.80 1630 ---- ---- ---- ---- 127.90 +6.00 121.90 1640 ---- ---- ---- ---- 130.10 +6.10 124.00 1650 ---- ---- ---- ---- 132.40 +6.20 126.20 1660 ---- ---- ---- ---- 134.70 +6.30 128.40 1670 ---- ---- ---- ---- 137.10 +6.40 130.70 1675 ---- ---- ---- ---- 138.30 +6.50 131.80 1680 ---- ---- ---- ---- 139.50 +6.50 133.00 1685 ---- ---- ---- ---- 140.80 +6.60 134.20 1690 ---- ---- ---- ---- 142.10 +6.70 135.40 1695 ---- ---- ---- ---- 143.30 +6.70 136.60 1700 ---- ---- ---- ---- 144.60 +6.70 137.90 1705 ---- ---- ---- ---- 146.00 +6.90 139.10 1710 ---- ---- ---- ---- 147.30 +6.90 140.40 1715 ---- ---- ---- ---- 148.60 +6.90 141.70 1720 ---- ---- ---- ---- 150.00 +7.00 143.00 1725 ---- ---- ---- ---- 151.40 +7.10 144.30 1730 ---- ---- ---- ---- 152.80 +7.10 145.70 1735 ---- ---- ---- ---- 154.20 +7.10 147.10 1740 ---- ---- ---- ---- 155.70 +7.30 148.40 1745 ---- ---- ---- ---- 157.20 +7.40 149.80 1750 ---- ---- ---- ---- 158.60 +7.30 151.30 1755 ---- ---- ---- ---- 160.20 +7.50 152.70 1760 ---- ---- ---- ---- 161.70 +7.50 154.20 1765 ---- ---- ---- ---- 163.20 +7.50 155.70 1770 ---- ---- ---- ---- 164.80 +7.60 157.20 1775 ---- ---- ---- ---- 166.40 +7.70 158.70 1780 ---- ---- ---- ---- 168.00 +7.80 160.20 1785 ---- ---- ---- ---- 169.60 +7.80 161.80 1790 ---- ---- ---- ---- 171.30 +7.90 163.40 1795 ---- ---- ---- ---- 173.00 +8.00 165.00 1800 ---- ---- ---- ---- 174.70 +8.00 166.70 1805 ---- ---- ---- ---- 176.40 +8.10 168.30 1810 ---- ---- ---- ---- 178.20 +8.20 170.00 1815 ---- ---- ---- ---- 179.90 +8.20 171.70 1820 ---- ---- ---- ---- 181.70 +8.30 173.40 1825 ---- ---- ---- ---- 183.60 +8.40 175.20 1830 ---- ---- ---- ---- 185.40 +8.40 177.00 1835 ---- ---- ---- ---- 187.30 +8.50 178.80 1840 ---- ---- ---- ---- 189.20 +8.60 180.60 1845 ---- ---- ---- ---- 191.10 +8.60 182.50 1850 ---- ---- ---- ---- 193.10 +8.70 184.40 1855 ---- ---- ---- ---- 195.00 +8.70 186.30 1860 ---- ---- ---- ---- 197.00 +8.80 188.20 1865 ---- ---- ---- ---- 199.10 +8.90 190.20 1870 ---- ---- ---- ---- 201.10 +8.90 192.20 1875 ---- ---- ---- ---- 203.20 +9.00 194.20 1880 ---- ---- ---- ---- 205.30 +9.10 196.20 1885 ---- ---- ---- ---- 207.50 +9.20 198.30 1890 ---- ---- ---- ---- 209.70 +9.30 200.40 1895 ---- ---- ---- ---- 211.90 +9.40 202.50 1900 ---- ---- ---- ---- 214.10 +9.40 204.70 1905 ---- ---- ---- ---- 216.30 +9.40 206.90 1910 ---- ---- ---- ---- 218.60 +9.50 209.10 1915 ---- ---- ---- ---- 220.90 +9.60 211.30 1920 ---- ---- ---- ---- 223.30 +9.70 213.60 1925 ---- ---- ---- ---- 225.70 +9.80 215.90 1930 ---- ---- ---- ---- 228.00 +9.80 218.20 1935 ---- ---- ---- ---- 230.50 +9.90 220.60 1940 ---- ---- ---- ---- 232.90 +9.90 223.00 1945 ---- ---- ---- ---- 235.40 +10.00 225.40 1950 ---- ---- ---- ---- 237.90 +10.10 227.80 1955 ---- ---- ---- ---- 240.40 +10.10 230.30 1960 ---- ---- ---- ---- 243.00 +10.30 232.70 1965 ---- ---- ---- ---- 245.60 +10.30 235.30 1970 ---- ---- ---- ---- 248.20 +10.40 237.80 1975 ---- ---- ---- ---- 250.80 +10.40 240.40 1980 ---- ---- ---- ---- 253.50 +10.50 243.00 1985 ---- ---- ---- ---- 256.20 +10.60 245.60 1990 ---- ---- ---- ---- 258.90 +10.70 248.20 1995 ---- ---- ---- ---- 261.60 +10.70 250.90 2000 ---- ---- ---- ---- 264.40 +10.80 253.60 2005 ---- ---- ---- ---- 267.20 +10.90 256.30 2010 ---- ---- ---- ---- 270.00 +11.00 259.00 2015 ---- ---- ---- ---- 272.80 +11.00 261.80 2020 ---- ---- ---- ---- 275.70 +11.10 264.60 2025 ---- ---- ---- ---- 278.60 +11.20 267.40 2030 ---- ---- ---- ---- 281.50 +11.20 270.30 2035 ---- ---- ---- ---- 284.40 +11.30 273.10 2040 ---- ---- ---- ---- 287.40 +11.40 276.00 2045 ---- ---- ---- ---- 290.40 +11.50 278.90 2050 ---- ---- ---- ---- 293.40 +11.50 281.90 2055 ---- ---- ---- ---- 296.40 +11.60 284.80 2060 ---- ---- ---- ---- 299.50 +11.70 287.80 2065 ---- ---- ---- ---- 302.50 +11.70 290.80 2070 ---- ---- ---- ---- 305.60 +11.80 293.80 2075 ---- ---- ---- ---- 308.70 +11.80 296.90 2080 ---- ---- ---- ---- 311.90 +12.00 299.90 2085 ---- ---- ---- ---- 315.00 +12.00 303.00 2090 ---- ---- ---- ---- 318.20 +12.10 306.10 2095 ---- ---- ---- ---- 321.40 +12.10 309.30 2100 ---- ---- ---- ---- 324.60 +12.20 312.40 2105 ---- ---- ---- ---- 327.80 +12.20 315.60 2110 ---- ---- ---- ---- 331.10 +12.30 318.80 2115 ---- ---- ---- ---- 334.40 +12.40 322.00 2120 ---- ---- ---- ---- 337.70 +12.50 325.20 2125 ---- ---- ---- ---- 341.00 +12.50 328.50 2130 ---- ---- ---- ---- 344.30 +12.60 331.70 2135 ---- ---- ---- ---- 347.70 +12.70 335.00 2140 ---- ---- ---- ---- 351.00 +12.70 338.30 2145 ---- ---- ---- ---- 354.40 +12.70 341.70 2150 ---- ---- ---- ---- 357.80 +12.80 345.00 2155 ---- ---- ---- ---- 361.20 +12.80 348.40 2160 ---- ---- ---- ---- 364.70 +13.00 351.70 2165 ---- ---- ---- ---- 368.10 +13.00 355.10 2170 ---- ---- ---- ---- 371.60 +13.10 358.50 2175 ---- ---- ---- ---- 375.10 +13.20 361.90 2180 ---- ---- ---- ---- 378.60 +13.20 365.40 2185 ---- ---- ---- ---- 382.10 +13.30 368.80 2190 ---- ---- ---- ---- 385.60 +13.30 372.30 2195 ---- ---- ---- ---- 389.20 +13.40 375.80 2200 ---- ---- ---- ---- 392.70 +13.40 379.30 2205 ---- ---- ---- ---- 396.30 +13.50 382.80 2210 ---- ---- ---- ---- 399.90 +13.60 386.30 2215 ---- ---- ---- ---- 403.50 +13.60 389.90 2220 ---- ---- ---- ---- 407.10 +13.70 393.40 2225 ---- ---- ---- ---- 410.70 +13.70 397.00 2230 ---- ---- ---- ---- 414.30 +13.70 400.60 2235 ---- ---- ---- ---- 418.00 +13.80 404.20 2240 ---- ---- ---- ---- 421.70 +13.90 407.80 2245 ---- ---- ---- ---- 425.30 +13.90 411.40 2250 ---- ---- ---- ---- 429.00 +14.00 415.00 2255 ---- ---- ---- ---- 432.70 +14.00 418.70 2260 ---- ---- ---- ---- 436.40 +14.10 422.30 2265 ---- ---- ---- ---- 440.10 +14.10 426.00 2270 ---- ---- ---- ---- 443.90 +14.30 429.60 2275 ---- ---- ---- ---- 447.60 +14.30 433.30 2280 ---- ---- ---- ---- 451.30 +14.30 437.00 2285 ---- ---- ---- ---- 455.10 +14.40 440.70 2290 ---- ---- ---- ---- 458.80 +14.40 444.40 2295 ---- ---- ---- ---- 462.60 +14.50 448.10 2300 ---- ---- ---- ---- 466.40 +14.50 451.90 2305 ---- ---- ---- ---- 470.20 +14.60 455.60 2310 ---- ---- ---- ---- 474.00 +14.70 459.30 2315 ---- ---- ---- ---- 477.80 +14.70 463.10 2320 ---- ---- ---- ---- 481.60 +14.70 466.90 2325 ---- ---- ---- ---- 485.40 +14.80 470.60 2330 ---- ---- ---- ---- 489.30 +14.90 474.40 2335 ---- ---- ---- ---- 493.10 +14.90 478.20 2340 ---- ---- ---- ---- 497.00 +15.00 482.00 2345 ---- ---- ---- ---- 500.80 +15.00 485.80 2350 ---- ---- ---- ---- 504.70 +15.10 489.60 2355 ---- ---- ---- ---- 508.60 +15.20 493.40 2360 ---- ---- ---- ---- 512.40 +15.10 497.30 2365 ---- ---- ---- ---- 516.30 +15.20 501.10 2370 ---- ---- ---- ---- 520.20 +15.20 505.00 2375 ---- ---- ---- ---- 524.10 +15.30 508.80 2380 ---- ---- ---- ---- 528.00 +15.30 512.70 2385 ---- ---- ---- ---- 532.00 +15.40 516.60 2390 ---- ---- ---- ---- 535.90 +15.50 520.40 2395 ---- ---- ---- ---- 539.80 +15.50 524.30 2400 ---- ---- ---- ---- 543.80 +15.60 528.20 2405 ---- ---- ---- ---- 547.70 +15.60 532.10 2410 ---- ---- ---- ---- 551.70 +15.70 536.00 2420 ---- ---- ---- ---- 559.60 +15.70 543.90 2425 ---- ---- ---- ---- 563.60 +15.80 547.80 2430 ---- ---- ---- ---- 567.60 +15.80 551.80 2440 ---- ---- ---- ---- 575.60 +15.90 559.70 2450 ---- ---- ---- ---- 583.60 +16.00 567.60 2460 ---- ---- ---- ---- 591.70 +16.10 575.60 2470 ---- ---- ---- ---- 599.80 +16.20 583.60 2475 ---- ---- ---- ---- 603.80 +16.20 587.60 2480 ---- ---- ---- ---- 607.90 +16.30 591.60 2490 ---- ---- ---- ---- 616.00 +16.40 599.60 2500 ---- ---- ---- ---- 624.20 +16.50 607.70 2525 ---- ---- ---- ---- 644.70 +16.70 628.00 2550 ---- ---- ---- ---- 665.30 +16.80 648.50 2575 ---- ---- ---- ---- 686.20 +17.10 669.10 2600 ---- ---- ---- ---- 707.10 +17.30 689.80 2625 ---- ---- ---- ---- 728.20 +17.50 710.70 2650 ---- ---- ---- ---- 749.40 +17.60 731.80 2675 ---- ---- ---- ---- 770.80 +17.80 753.00 2700 ---- ---- ---- ---- 792.30 +18.00 774.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 89.70 +3.90 85.80 1425 ---- ---- ---- ---- 93.90 +4.10 89.80 1450 ---- ---- ---- ---- 98.20 +4.30 93.90 1475 ---- ---- ---- ---- 102.60 +4.50 98.10 1500 ---- ---- ---- ---- 107.20 +4.70 102.50 1525 ---- ---- ---- ---- 111.90 +4.90 107.00 1550 ---- ---- ---- ---- 116.90 +5.20 111.70 1575 ---- ---- ---- ---- 122.00 +5.40 116.60 1580 ---- ---- ---- ---- 123.10 +5.50 117.60 1590 ---- ---- ---- ---- 125.30 +5.60 119.70 1600 ---- ---- ---- ---- 127.50 +5.70 121.80 1610 ---- ---- ---- ---- 129.70 +5.80 123.90 1620 ---- ---- ---- ---- 132.00 +5.90 126.10 1625 ---- ---- ---- ---- 133.10 +5.90 127.20 1630 ---- ---- ---- ---- 134.30 +6.00 128.30 1640 ---- ---- ---- ---- 136.70 +6.10 130.60 1650 ---- ---- ---- ---- 139.10 +6.20 132.90 1660 ---- ---- ---- ---- 141.60 +6.30 135.30 1670 ---- ---- ---- ---- 144.10 +6.30 137.80 1675 ---- ---- ---- ---- 145.40 +6.40 139.00 1680 ---- ---- ---- ---- 146.70 +6.50 140.20 1685 ---- ---- ---- ---- 148.00 +6.50 141.50 1690 ---- ---- ---- ---- 149.40 +6.60 142.80 1695 ---- ---- ---- ---- 150.70 +6.60 144.10 1700 ---- ---- ---- ---- 152.10 +6.70 145.40 1705 ---- ---- ---- ---- 153.50 +6.80 146.70 1710 ---- ---- ---- ---- 154.90 +6.80 148.10 1715 ---- ---- ---- ---- 156.30 +6.90 149.40 1720 ---- ---- ---- ---- 157.70 +6.90 150.80 1725 ---- ---- ---- ---- 159.20 +7.00 152.20 1730 ---- ---- ---- ---- 160.60 +7.00 153.60 1735 ---- ---- ---- ---- 162.10 +7.10 155.00 1740 ---- ---- ---- ---- 163.60 +7.20 156.40 1745 ---- ---- ---- ---- 165.10 +7.20 157.90 1750 ---- ---- ---- ---- 166.70 +7.30 159.40 1755 ---- ---- ---- ---- 168.20 +7.30 160.90 1760 ---- ---- ---- ---- 169.80 +7.40 162.40 1765 ---- ---- ---- ---- 171.40 +7.50 163.90 1770 ---- ---- ---- ---- 173.00 +7.50 165.50 1775 ---- ---- ---- ---- 174.60 +7.60 167.00 1780 ---- ---- ---- ---- 176.30 +7.70 168.60 1785 ---- ---- ---- ---- 178.00 +7.70 170.30 1790 ---- ---- ---- ---- 179.70 +7.80 171.90 1795 ---- ---- ---- ---- 181.40 +7.90 173.50 1800 ---- ---- ---- ---- 183.10 +7.90 175.20 1805 ---- ---- ---- ---- 184.90 +8.00 176.90 1810 ---- ---- ---- ---- 186.70 +8.10 178.60 1815 ---- ---- ---- ---- 188.50 +8.10 180.40 1820 ---- ---- ---- ---- 190.30 +8.20 182.10 1825 ---- ---- ---- ---- 192.10 +8.20 183.90 1830 ---- ---- ---- ---- 194.00 +8.30 185.70 1835 ---- ---- ---- ---- 195.90 +8.30 187.60 1840 ---- ---- ---- ---- 197.80 +8.40 189.40 1845 ---- ---- ---- ---- 199.80 +8.50 191.30 1850 ---- ---- ---- ---- 201.70 +8.50 193.20 1855 ---- ---- ---- ---- 203.70 +8.60 195.10 1860 ---- ---- ---- ---- 205.70 +8.60 197.10 1865 ---- ---- ---- ---- 207.80 +8.80 199.00 1870 ---- ---- ---- ---- 209.80 +8.80 201.00 1875 ---- ---- ---- ---- 211.90 +8.80 203.10 1880 ---- ---- ---- ---- 214.10 +9.00 205.10 1885 ---- ---- ---- ---- 216.20 +9.00 207.20 1890 ---- ---- ---- ---- 218.40 +9.10 209.30 1895 ---- ---- ---- ---- 220.60 +9.20 211.40 1900 ---- ---- ---- ---- 222.80 +9.20 213.60 1905 ---- ---- ---- ---- 225.00 +9.20 215.80 1910 ---- ---- ---- ---- 227.30 +9.30 218.00 1915 ---- ---- ---- ---- 229.60 +9.40 220.20 1920 ---- ---- ---- ---- 231.90 +9.40 222.50 1925 ---- ---- ---- ---- 234.30 +9.50 224.80 1930 ---- ---- ---- ---- 236.70 +9.60 227.10 1935 ---- ---- ---- ---- 239.10 +9.70 229.40 1940 ---- ---- ---- ---- 241.50 +9.70 231.80 1945 ---- ---- ---- ---- 244.00 +9.80 234.20 1950 ---- ---- ---- ---- 246.50 +9.90 236.60 1955 ---- ---- ---- ---- 249.00 +10.00 239.00 1960 ---- ---- ---- ---- 251.50 +10.00 241.50 1965 ---- ---- ---- ---- 254.10 +10.10 244.00 1970 ---- ---- ---- ---- 256.70 +10.20 246.50 1975 ---- ---- ---- ---- 259.30 +10.20 249.10 1980 ---- ---- ---- ---- 261.90 +10.30 251.60 1985 ---- ---- ---- ---- 264.60 +10.40 254.20 1990 ---- ---- ---- ---- 267.30 +10.40 256.90 1995 ---- ---- ---- ---- 270.00 +10.50 259.50 2000 ---- ---- ---- ---- 272.70 +10.50 262.20 2005 ---- ---- ---- ---- 275.50 +10.60 264.90 2010 ---- ---- ---- ---- 278.30 +10.70 267.60 2015 ---- ---- ---- ---- 281.10 +10.80 270.30 2020 ---- ---- ---- ---- 283.90 +10.80 273.10 2025 ---- ---- ---- ---- 286.80 +10.90 275.90 2030 ---- ---- ---- ---- 289.60 +10.90 278.70 2035 ---- ---- ---- ---- 292.50 +11.00 281.50 2040 ---- ---- ---- ---- 295.50 +11.10 284.40 2045 ---- ---- ---- ---- 298.40 +11.10 287.30 2050 ---- ---- ---- ---- 301.40 +11.20 290.20 2055 ---- ---- ---- ---- 304.40 +11.30 293.10 2060 ---- ---- ---- ---- 307.40 +11.30 296.10 2065 ---- ---- ---- ---- 310.40 +11.40 299.00 2070 ---- ---- ---- ---- 313.50 +11.50 302.00 2075 ---- ---- ---- ---- 316.60 +11.60 305.00 2080 ---- ---- ---- ---- 319.70 +11.60 308.10 2085 ---- ---- ---- ---- 322.80 +11.70 311.10 2090 ---- ---- ---- ---- 325.90 +11.70 314.20 2095 ---- ---- ---- ---- 329.10 +11.80 317.30 2100 ---- ---- ---- ---- 332.30 +11.90 320.40 2105 ---- ---- ---- ---- 335.50 +11.90 323.60 2110 ---- ---- ---- ---- 338.70 +12.00 326.70 2115 ---- ---- ---- ---- 341.90 +12.00 329.90 2120 ---- ---- ---- ---- 345.20 +12.10 333.10 2125 ---- ---- ---- ---- 348.50 +12.20 336.30 2130 ---- ---- ---- ---- 351.80 +12.20 339.60 2135 ---- ---- ---- ---- 355.10 +12.30 342.80 2140 ---- ---- ---- ---- 358.40 +12.30 346.10 2145 ---- ---- ---- ---- 361.80 +12.40 349.40 2150 ---- ---- ---- ---- 365.10 +12.40 352.70 2155 ---- ---- ---- ---- 368.50 +12.50 356.00 2160 ---- ---- ---- ---- 371.90 +12.50 359.40 2165 ---- ---- ---- ---- 375.40 +12.70 362.70 2170 ---- ---- ---- ---- 378.80 +12.70 366.10 2175 ---- ---- ---- ---- 382.20 +12.70 369.50 2180 ---- ---- ---- ---- 385.70 +12.80 372.90 2185 ---- ---- ---- ---- 389.20 +12.80 376.40 2190 ---- ---- ---- ---- 392.70 +12.90 379.80 2195 ---- ---- ---- ---- 396.20 +12.90 383.30 2200 ---- ---- ---- ---- 399.80 +13.10 386.70 2205 ---- ---- ---- ---- 403.30 +13.10 390.20 2210 ---- ---- ---- ---- 406.90 +13.20 393.70 2215 ---- ---- ---- ---- 410.50 +13.20 397.30 2220 ---- ---- ---- ---- 414.10 +13.30 400.80 2225 ---- ---- ---- ---- 417.70 +13.30 404.40 2230 ---- ---- ---- ---- 421.30 +13.40 407.90 2235 ---- ---- ---- ---- 424.90 +13.40 411.50 2240 ---- ---- ---- ---- 428.60 +13.50 415.10 2245 ---- ---- ---- ---- 432.20 +13.50 418.70 2250 ---- ---- ---- ---- 435.90 +13.60 422.30 2255 ---- ---- ---- ---- 439.60 +13.60 426.00 2260 ---- ---- ---- ---- 443.30 +13.70 429.60 2265 ---- ---- ---- ---- 447.00 +13.70 433.30 2270 ---- ---- ---- ---- 450.70 +13.80 436.90 2275 ---- ---- ---- ---- 454.40 +13.80 440.60 2280 ---- ---- ---- ---- 458.20 +13.90 444.30 2285 ---- ---- ---- ---- 461.90 +13.90 448.00 2290 ---- ---- ---- ---- 465.70 +14.00 451.70 2295 ---- ---- ---- ---- 469.50 +14.10 455.40 2300 ---- ---- ---- ---- 473.30 +14.10 459.20 2310 ---- ---- ---- ---- 480.90 +14.20 466.70 2320 ---- ---- ---- ---- 488.50 +14.30 474.20 2325 ---- ---- ---- ---- 492.30 +14.30 478.00 2330 ---- ---- ---- ---- 496.20 +14.40 481.80 2340 ---- ---- ---- ---- 503.90 +14.50 489.40 2350 ---- ---- ---- ---- 511.70 +14.60 497.10 2360 ---- ---- ---- ---- 519.50 +14.70 504.80 2370 ---- ---- ---- ---- 527.30 +14.80 512.50 2375 ---- ---- ---- ---- 531.20 +14.80 516.40 2380 ---- ---- ---- ---- 535.10 +14.80 520.30 2390 ---- ---- ---- ---- 543.00 +14.90 528.10 2400 ---- ---- ---- ---- 551.00 +15.10 535.90 2425 ---- ---- ---- ---- 570.90 +15.20 555.70 2450 ---- ---- ---- ---- 591.10 +15.50 575.60 2475 ---- ---- ---- ---- 611.40 +15.70 595.70 2500 ---- ---- ---- ---- 631.90 +15.90 616.00 2525 ---- ---- ---- ---- 652.50 +16.10 636.40 2550 ---- ---- ---- ---- 673.30 +16.30 657.00 2575 ---- ---- ---- ---- 694.20 +16.40 677.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11844 4741 225663 OG1 JAN23 Gold Weekly Friday Option - Week 1 CALL 1590 ---- 238.40B 203.50A 203.50A 205.30 -30.10 235.40 1595 ---- 233.40B 198.50A 198.50A 200.30 -30.10 230.40 1600 ---- 228.40B 193.20A 193.20A 195.30 -30.10 225.40 1605 ---- 223.40B 188.50A 188.50A 190.30 -30.10 220.40 1610 ---- 218.40B 183.50A 183.50A 185.30 -30.10 215.40 1615 ---- 213.40B 178.50A 178.50A 180.30 -30.10 210.40 1620 ---- 208.40B 173.50A 173.50A 175.30 -30.10 205.40 1625 ---- 203.50B 168.20A 168.20A 170.40 -30.00 200.40 1630 ---- 198.40B 163.60A 163.60A 165.40 -30.00 195.40 1635 ---- 193.40B 158.90A 158.90A 160.40 -30.00 190.40 1640 ---- 188.40B 153.60A 153.60A 155.40 -30.00 185.40 1645 ---- 183.40B 148.50A 148.50A 150.40 -30.00 180.40 1650 ---- 178.50B 143.30A 143.30A 145.50 -29.90 175.40 1655 ---- 173.50B 138.90A 138.90A 140.50 -29.90 170.40 1660 ---- 168.60B 133.60A 133.60A 135.50 -30.00 165.50 1665 ---- 163.50B 128.60A 128.60A 130.60 -29.90 160.50 1670 ---- 158.50B 123.70A 123.70A 125.60 -29.90 155.50 1675 ---- 153.60B 118.50A 118.50A 120.70 -29.80 150.50 1680 ---- 148.50B 113.80A 113.80A 115.70 -29.80 145.50 1685 ---- 143.70B 108.90A 108.90A 110.80 -29.80 140.60 1690 ---- 138.70B 104.00A 104.00A 105.90 -29.70 135.60 1695 ---- 133.70B 99.10A 99.10A 101.00 -29.60 130.60 1700 ---- 128.80B 93.90A 93.90A 96.10 -29.60 125.70 1705 ---- 123.80B 89.60A 89.60A 91.20 -29.50 120.70 1710 ---- 119.00B 84.30A 84.30A 86.40 -29.40 115.80 1715 ---- 113.90B 79.50A 79.50A 81.60 -29.30 110.90 1720 ---- 109.00B 74.70A 74.70A 76.80 -29.10 105.90 1725 ---- 104.10B 70.00A 70.00A 72.10 -28.90 101.00 1730 ---- 99.20B 65.40A 65.40A 67.40 -28.80 96.20 1735 ---- 94.30B 60.80A 60.80A 62.80 -28.50 91.30 1740 ---- 89.50B 56.30A 56.30A 58.30 -28.10 86.40 1745 ---- 84.60B 51.90A 51.90A 53.90 -27.70 81.60 1750 ---- 79.90B 47.60A 47.60A 49.50 -27.40 76.90 3 1755 ---- 75.10B 43.50A 43.50A 45.30 -26.80 72.10 1760 51.80 70.40B 39.50A 53.80B 41.30 -26.20 3 67.50 3 1765 ---- 65.70B 35.70A 35.70A 37.40 -25.50 62.90 1770 ---- 61.20B 32.10A 32.10A 33.60 -24.70 58.30 3 1775 ---- 56.70B 28.70A 28.70A 30.10 -23.80 40 53.90 1780 ---- 52.30B 25.40A 25.40A 26.80 -22.80 40 49.60 55 55 1785 ---- 48.00B 22.50A 22.50A 23.60 -21.90 45.50 1790 ---- 43.90B 19.70A 19.70A 20.80 -20.60 41.40 5 1795 ---- 39.90B 17.10A 17.10A 18.10 -19.50 37.60 1800 17.10 36.10B 14.80A 14.80A 15.70 -18.20 7 33.90 96 1805 ---- 32.50B 12.80A 12.80A 13.60 -16.80 30.40 1810 14.60 29.00B 11.00A 11.00A 11.70 -15.50 48 27.20 13 1815 ---- 26.00B 9.40A 9.40A 10.00 -14.10 2 24.10 12 1820 19.00 23.10B 8.00A 10.20B 8.50 -12.80 50 21.30 11 1825 9.50 20.30B 6.80A 8.70B 7.20 -11.50 10 18.70 28 1830 ---- 17.80B 5.80A 5.80A 6.10 -10.30 16.40 3 1835 ---- 15.60B 4.90A 4.90A 5.20 -9.10 14.30 210 1840 6.80 13.50B 4.20A 4.20A 4.40 -8.00 6 12.40 83 1845 ---- 11.70B 3.60A 3.60A 3.70 -7.00 10.70 75 1850 4.80 10.10B 3.10A 3.10A 3.20 -6.00 108 9.20 443 1855 ---- 8.60B 2.60A 2.60A 2.70 -5.20 4 7.90 62 1860 ---- 7.40B 2.30A 2.30A 2.30 -4.50 1 6.80 11 553 1865 ---- 6.30B 2.00A 2.00A 2.00 -3.80 5.80 1 17 1870 ---- 5.30B 1.70A 1.70A 1.70 -3.30 5.00 5 1875 4.00 4.60B 1.50A 1.50A 1.50 -2.80 10 4.30 5 13 1880 3.20 3.90B 1.30A 3.50B 1.30 -2.40 3 3.70 11 11 1885 ---- 3.40B 1.20A 1.20A 1.10 -2.10 3.20 1 1890 2.10 2.90B 1.00A 1.00A 1.00 -1.70 3 2.70 1895 ---- 2.50B .90A .90A .90 -1.50 2.40 1900 .80 2.20B .80 .80 .70 -1.40 15 2.10 15 28 1905 ---- 1.90B .70A .70A .70 -1.10 1.80 1910 ---- ---- .70A .70A .60 -1.00 1.60 5 5 1915 ---- ---- .60A .60A .50 -.90 1.40 2 1920 ---- ---- .60A .60A .50 -.70 1.20 1 1925 ---- ---- .50A .50A .40 -.70 1.10 1930 1.00 1.00 .50A .50A .40 -.60 1 1.00 2 2 1935 ---- ---- .40A .40A .30 -.60 .90 1940 .40 .40 .40 .40 .30 -.50 1 .80 1 1945 ---- ---- .40A .40A .30 -.40 .70 1950 .70 .70 .20 .20 .20 -.50 22 .70 13 14 1955 ---- ---- .30A .30A .20 -.40 .60 1960 ---- ---- .30A .30A .20 -.40 .60 1965 ---- ---- .30A .30A .20 -.30 .50 1970 ---- ---- .30A .30A .20 -.30 .50 1975 ---- ---- .30A .30A .10 -.40 .50 1 1980 ---- ---- .30A .30A .10 -.30 .40 1985 ---- ---- .20A .20A .10 -.30 .40 1990 ---- ---- .20A .20A .10 -.30 .40 1995 ---- ---- .20A .20A .10 -.30 .40 2000 .20 .20 .10 .10 .10 -.20 17 .30 5 15 2005 ---- ---- .20A .20A .10 -.20 .30 2010 ---- ---- .20A .20A .10 -.20 .30 2 2015 ---- ---- .20A .20A .10 -.20 .30 2020 ---- ---- .20A .20A .10 -.20 25 .30 2025 ---- ---- .20A .20A .10 -.20 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 416 123 1776 OG1 JAN23 Gold Weekly Friday Option - Week 1 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH 25 .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .20 +.10 .10 1620 ---- ---- ---- ---- .20 +.10 .10 10 1625 ---- ---- ---- ---- .20 +.10 .10 1630 ---- ---- ---- ---- .20 +.10 .10 1635 ---- ---- ---- ---- .20 +.10 .10 1640 ---- ---- ---- ---- .30 +.20 .10 19 1645 ---- .20B ---- ---- .30 +.20 .10 2 1650 ---- .20B ---- .20B .30 +.20 .10 3 1655 ---- ---- ---- ---- .30 +.10 .20 1660 ---- ---- ---- ---- .40 +.20 .20 10 1665 ---- .30B ---- .30B .40 +.20 .20 1670 ---- .30B ---- .30B .50 +.30 .20 1675 ---- .40B ---- .40B .50 +.30 .20 1680 ---- .40B ---- .40B .60 +.30 .30 11 1685 .60 .60 .60 .50A .60 +.30 3 .30 1 1690 ---- .60B ---- .60B .70 +.40 .30 1695 ---- .70B ---- .70B .80 +.40 .40 14 1700 ---- .80B ---- .80B .90 +.50 .40 12 1705 ---- 1.00B ---- 1.00B 1.00 +.50 .50 1710 .90 1.10B .90 1.10B 1.20 +.70 2 .50 13 13 1715 1.00 1.30B 1.00 1.30B 1.40 +.80 2 .60 1 1720 ---- 1.60B ---- 1.60B 1.60 +.90 .70 1725 1.40 1.90B .70A 1.90B 1.90 +1.10 3 .80 1730 ---- 2.20B .80A .80A 2.20 +1.30 .90 22 1735 ---- 2.60B .90A .90A 2.60 +1.60 1.00 7 1740 ---- 3.10B 1.00A 1.00A 3.10 +1.90 206 1.20 9 1745 ---- 3.70B 1.20A 1.20A 3.60 +2.30 1.30 53 1750 1.40 4.40B 1.40 4.40B 4.30 +2.70 5 1.60 322 1755 ---- 5.20B 1.60A 5.20B 5.10 +3.30 1.80 1760 2.20 6.20B 1.90A 6.20B 6.00 +3.80 98 2.20 1 19 1765 ---- 7.40B 2.20A 7.40B 7.10 +4.60 2.50 1 90 1770 5.00 8.80B 2.60A 8.80B 8.40 +5.40 2 3.00 31 1775 3.20 10.40B 3.00A 4.90A 9.80 +6.20 151 3.60 18 1780 5.00 12.10B 3.60A 12.10B 11.50 +7.20 102 4.30 1 39 1785 5.00 14.20B 4.30A 10.30A 13.40 +8.30 9 5.10 1 8 1790 5.60 16.40B 5.10A 16.40B 15.50 +9.40 4 6.10 36 82 1795 13.60 18.80B 6.10A 18.80B 17.80 +10.60 13 7.20 30 1800 9.00 21.50B 7.20A 21.50B 20.40 +11.90 122 8.50 36 146 1805 ---- 24.50B 8.60A 24.50B 23.30 +13.20 10.10 4 1810 ---- 27.60B 10.20A 27.60B 26.30 +14.50 11.80 2 1815 17.20 31.00B 11.90A 31.00B 29.70 +16.00 2 13.70 1 36 1820 17.80 34.60B 14.00A 34.60B 33.20 +17.30 21 15.90 14 55 1825 17.00 38.40B 16.20A 16.20A 36.90 +18.60 6 18.30 9 1830 19.50 42.40B 18.80A 18.80A 40.80 +19.80 11 21.00 1835 ---- 46.50B 21.50A 46.50B 44.80 +21.00 23.80 1840 38.40 50.80B 24.40A 36.70A 49.00 +22.10 3 26.90 1 4 1845 ---- 55.20B 27.60A 55.20B 53.40 +23.20 30.20 1850 ---- 59.70B 31.00A 59.70B 57.80 +24.00 33.80 1855 ---- 64.20B 34.60A 64.20B 62.30 +24.80 37.50 1860 ---- 68.90B 38.30A 68.90B 66.90 +25.60 41.30 1865 ---- 73.60B 42.30A 73.60B 71.60 +26.20 45.40 1870 ---- 78.30B 46.40A 78.30B 76.30 +26.80 49.50 1875 ---- 83.10B 50.60A 83.10B 81.10 +27.30 53.80 1880 ---- 87.90B 55.00A 87.90B 85.90 +27.70 58.20 1885 ---- 92.50B 59.50A 92.50B 90.70 +28.00 62.70 1890 ---- 97.40B 64.10A 97.40B 95.60 +28.30 67.30 1895 ---- 102.30B 68.70A 102.30B 100.40 +28.50 71.90 1900 ---- 107.40B 73.40A 107.40B 105.30 +28.70 76.60 1905 ---- 112.10B 78.10A 112.10B 110.20 +28.90 81.30 1910 ---- 116.70B 82.90A 116.70B 115.20 +29.10 86.10 1915 ---- 122.00B 87.70A 122.00B 120.10 +29.20 90.90 1920 ---- 126.90B 92.60A 126.90B 125.00 +29.30 95.70 1925 ---- 132.20B 97.40A 132.20B 130.00 +29.40 100.60 1930 ---- 136.70B 102.40A 136.70B 134.90 +29.50 105.40 1935 ---- 141.80B 107.30A 141.80B 139.90 +29.60 110.30 1940 ---- 146.80B 112.20A 146.80B 144.90 +29.60 115.30 1945 ---- 151.80B 117.10A 151.80B 149.80 +29.60 120.20 1950 ---- 157.00B 122.00A 157.00B 154.80 +29.70 125.10 1955 ---- 161.70B 127.00A 161.70B 159.80 +29.70 130.10 1960 ---- 166.60B 131.90A 166.60B 164.80 +29.80 135.00 1965 ---- 171.60B 136.90A 171.60B 169.80 +29.80 140.00 1970 ---- 176.30B 141.80A 176.30B 174.70 +29.80 144.90 1975 ---- 182.00B 146.80A 182.00B 179.70 +29.80 149.90 1980 ---- 186.20B 151.80A 186.10B 184.70 +29.80 154.90 1985 ---- 191.50B 156.70A 191.50B 189.70 +29.90 159.80 1990 ---- 196.50B 161.70A 196.50B 194.70 +29.90 164.80 1995 ---- 201.30B 166.70A 201.20B 199.70 +29.90 169.80 2000 ---- 206.90B 171.60A 206.90B 204.70 +29.90 174.80 2005 ---- 211.30B 176.70A 211.30B 209.70 +29.90 179.80 2010 ---- 216.30B 181.60A 216.20B 214.70 +30.00 184.70 2015 ---- 221.30B 186.70A 221.20B 219.70 +30.00 189.70 2020 ---- 226.30B 191.70A 226.20B 224.70 +30.00 194.70 2025 ---- 231.90B 196.60A 231.90B 229.70 +30.00 199.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 790 105 1082 OG2 JAN23 Gold Weekly Friday Option - Week 2 CALL 1600 ---- 228.40B 193.30A 193.30A 195.40 -30.00 225.40 1605 ---- 223.40B 188.50A 188.50A 190.40 -30.00 220.40 1610 ---- 218.40B 183.50A 183.50A 185.40 -30.00 215.40 1615 ---- 213.40B 178.70A 178.70A 180.40 -30.10 210.50 1620 ---- 208.40B 173.60A 173.60A 175.50 -30.00 205.50 1625 ---- 203.60B 168.40A 168.40A 170.50 -30.00 200.50 1630 ---- 198.50B 163.70A 163.70A 165.60 -29.90 195.50 1635 ---- 193.50B 159.00A 159.00A 160.60 -29.90 190.50 1640 ---- 188.50B 153.80A 153.80A 155.70 -29.90 185.60 1645 ---- 183.50B 149.10A 149.10A 150.80 -29.80 180.60 1650 ---- 178.70B 143.70A 143.70A 145.80 -29.80 175.60 1655 ---- 173.70B 139.00A 139.00A 140.90 -29.80 170.70 1660 ---- 168.60B 134.10A 134.10A 136.00 -29.70 165.70 1665 ---- 163.80B 129.20A 129.20A 131.20 -29.60 160.80 1670 ---- 158.70B 124.70A 124.70A 126.30 -29.50 155.80 1675 ---- 153.90B 119.30A 119.30A 121.40 -29.50 150.90 1680 ---- 149.00B 114.70A 114.70A 116.60 -29.40 146.00 1685 ---- 144.00B 109.90A 109.90A 111.80 -29.30 141.10 1690 ---- 139.10B 105.10A 105.10A 107.00 -29.20 136.20 1695 ---- 134.20B 100.60A 100.60A 102.30 -29.00 131.30 1700 ---- 129.40B 95.50A 95.50A 97.60 -28.80 126.40 1705 ---- 124.50B 91.20A 91.20A 92.90 -28.60 121.50 1710 ---- 119.60B 86.50A 86.50A 88.20 -28.50 116.70 1715 ---- 114.80B 81.60A 81.60A 83.70 -28.20 111.90 1720 ---- 109.90B 77.10A 77.10A 79.10 -28.00 107.10 1725 ---- 105.20B 72.70A 72.70A 74.70 -27.60 102.30 1730 ---- 100.40B 68.30A 68.30A 70.30 -27.30 97.60 1735 ---- 95.70B 64.00A 64.00A 66.00 -26.90 92.90 1740 ---- 91.00B 59.90A 59.90A 61.80 -26.40 88.20 1745 ---- 86.40B 55.80A 55.80A 57.60 -26.00 83.60 1750 ---- 81.80B 51.90A 51.90A 53.60 -25.50 79.10 1755 ---- 77.30B 48.10A 48.10A 49.70 -24.90 74.60 1760 ---- 72.90B 44.40A 44.40A 46.00 -24.20 70.20 1765 ---- 68.50B 40.90A 40.90A 42.40 -23.50 65.90 1770 ---- 64.20B 37.50A 37.50A 38.90 -22.80 61.70 1775 ---- 60.00B 34.30A 34.30A 35.60 -22.00 50 57.60 1780 ---- 55.90B 31.30A 31.30A 32.50 -21.10 53.60 1785 ---- 52.00B 28.50A 28.50A 29.50 -20.20 49.70 1790 ---- 48.20B 25.70A 25.70A 26.80 -19.20 46.00 1795 ---- 44.50B 23.10A 23.10A 24.20 -18.20 42.40 1800 ---- 41.00B 20.80A 20.80A 21.80 -17.20 39.00 1805 25.70 37.70B 18.70A 26.60B 19.60 -16.20 1 35.80 13 1810 23.20 34.50B 16.70A 16.70A 17.60 -15.10 2 32.70 1 2 1815 22.70 31.70B 14.90A 14.90A 15.70 -14.10 1 29.80 1820 15.70 28.90B 13.30A 13.30A 14.00 -13.10 1 27.10 1825 13.10 26.20B 11.80A 11.80A 12.40 -12.20 7 24.60 7 1830 ---- 23.70B 10.50A 10.50A 11.00 -11.20 22.20 1835 10.10 21.40B 9.40A 11.10B 9.80 -10.30 7 20.10 1840 ---- 19.30B 8.30A 8.30A 8.70 -9.40 18.10 1845 ---- 17.30B 7.40A 7.40A 7.70 -8.60 16.30 11 1850 7.70 15.50B 6.50A 7.40A 6.80 -7.80 15 14.60 10 245 1855 ---- 13.90B 5.80A 5.80A 6.00 -7.10 13.10 21 1860 9.10 12.40B 5.20A 5.20A 5.30 -6.40 1 11.70 1 301 1865 ---- 11.10B 4.60A 4.60A 4.70 -5.80 10.50 1870 ---- 9.80B 4.10A 4.10A 4.20 -5.10 9.30 1875 4.60 8.70B 3.70A 4.70B 3.70 -4.60 7 8.30 1 1880 3.10 7.80B 3.10 3.70B 3.30 -4.20 12 7.50 1885 ---- 6.90B 3.00A 3.00A 3.00 -3.70 6.70 1890 ---- 6.20B 2.60A 2.60A 2.70 -3.20 5.90 1895 ---- 5.50B 2.40A 2.40A 2.40 -2.90 5.30 1900 ---- 4.90B 2.20A 2.20A 2.20 -2.60 4.80 1905 ---- 4.40B 2.00A 2.00A 2.00 -2.30 4.30 1 1 1910 ---- 3.90B 1.80A 1.80A 1.80 -2.00 3.80 1915 ---- 3.50B 1.60A 1.60A 1.60 -1.80 3.40 1920 ---- ---- 1.50A 1.50A 1.50 -1.60 3.10 1925 ---- ---- 1.40A 1.40A 1.40 -1.40 2.80 2 1930 ---- ---- 1.30A 1.30A 1.30 -1.20 2.50 1935 ---- ---- 1.20A 1.20A 1.20 -1.10 2.30 1940 ---- ---- 1.10A 1.10A 1.10 -1.00 2.10 14 14 1945 ---- ---- 1.00A 1.00A 1.00 -.90 1.90 1950 ---- ---- 1.00A 1.00A .90 -.90 1.80 1955 ---- ---- .90A .90A .90 -.70 1.60 1960 ---- ---- .80A .80A .80 -.70 1.50 1965 ---- ---- .80A .80A .70 -.70 1.40 1970 ---- ---- .70A .70A .70 -.60 1.30 2 1975 ---- ---- .70A .70A .60 -.60 1.20 1980 ---- ---- .60A .60A .60 -.50 1.10 1985 ---- ---- .60A .60A .60 -.40 1.00 1990 ---- ---- .60A .60A .50 -.50 1.00 1995 ---- ---- .50A .50A .50 -.40 .90 2000 ---- ---- .50A .50A .50 -.30 .80 2005 ---- ---- .50A .50A .40 -.40 .80 2010 ---- ---- .50A .50A .40 -.30 .70 2015 ---- ---- .40A .40A .40 -.30 .70 2020 ---- ---- .40A .40A .40 -.30 .70 2025 ---- ---- .40A .40A .30 -.30 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 104 27 620 OG2 JAN23 Gold Weekly Friday Option - Week 2 PUT 1600 ---- ---- ---- ---- .30 +.10 .20 1605 ---- .30B ---- ---- .30 +.10 .20 1610 ---- .30B ---- .30B .30 +.10 .20 1615 ---- ---- ---- ---- .40 +.10 .30 1620 ---- ---- ---- ---- .40 +.10 .30 5 5 1625 ---- .40B ---- .40B .40 +.10 .30 1630 .30 .40B .30 .40B .50 +.20 2 .30 1635 ---- .50B ---- .50B .50 +.10 .40 1640 ---- .50B ---- .50B .60 +.20 .40 1645 ---- .60B ---- .60B .70 +.30 .40 1650 ---- .70B ---- .70B .80 +.30 .50 1655 ---- .80B ---- .80B .90 +.40 .50 1660 ---- .90B ---- .90B 1.00 +.40 .60 1665 ---- 1.00B ---- 1.00B 1.10 +.50 .60 2 1670 ---- 1.10B ---- 1.10B 1.20 +.50 .70 1675 ---- 1.30B ---- 1.30B 1.30 +.60 .70 22 22 1680 ---- 1.40B ---- 1.40B 1.50 +.70 .80 1685 ---- 1.60B ---- 1.60B 1.70 +.80 .90 1690 ---- 1.80B .90A .90A 1.90 +.90 1.00 1695 ---- 2.10B 1.00A 1.00A 2.20 +1.10 1.10 1700 ---- 2.40B 1.10A 1.10A 2.40 +1.20 1.20 1705 ---- 2.70B 1.20A 1.20A 2.80 +1.50 1.30 1710 ---- 3.10B 1.40A 1.40A 3.10 +1.60 1.50 20 20 1715 ---- 3.50B 1.50A 1.50A 3.50 +1.80 1.70 1720 ---- 4.00B 1.70A 1.70A 4.00 +2.10 1.90 1725 ---- 4.50B 1.90A 1.90A 4.50 +2.40 2.10 1730 ---- 5.10B 2.10A 2.10A 5.10 +2.70 2.40 1735 ---- 5.80B 2.40A 2.40A 5.80 +3.10 2.70 1740 ---- 6.60B 2.70A 2.70A 6.60 +3.60 3.00 1745 ---- 7.50B 3.00A 3.00A 7.50 +4.10 3.40 1750 5.70 8.60B 3.40A 5.60A 8.40 +4.50 1 3.90 1 1755 ---- 9.80B 3.90A 3.90A 9.50 +5.10 4.40 1760 ---- 11.10B 4.40A 11.10B 10.80 +5.80 11 5.00 1 1765 7.20 12.50B 5.00A 12.50B 12.10 +6.40 8 5.70 1770 11.50 14.20B 5.70A 14.20B 13.70 +7.30 2 6.40 40 1775 8.50 16.00B 6.50A 16.00B 15.40 +8.10 74 7.30 42 1780 9.60 17.90B 7.40A 17.90B 17.20 +8.90 38 8.30 30 1785 ---- 20.10B 8.40A 20.10B 19.20 +9.80 9.40 1 2 1790 ---- 22.40B 9.50A 22.40B 21.50 +10.80 1 10.70 1795 23.80 24.80B 10.80A 20.00A 23.90 +11.80 7 12.10 1800 14.80 27.50B 12.30A 27.50B 26.50 +12.80 4 13.70 1 1805 ---- 30.30B 13.90A 30.30B 29.30 +13.90 15.40 13 1810 18.80 33.30B 15.70A 33.30B 32.20 +14.80 3 17.40 2 1815 24.10 36.50B 17.70A 36.50B 35.30 +15.80 1 19.50 3 1820 ---- 39.90B 19.80A 39.90B 38.60 +16.90 21.70 1 1825 37.10 43.40B 22.10A 43.40B 42.10 +17.90 2 24.20 1830 ---- 47.10B 24.70A 47.10B 45.70 +18.90 26.80 1 1835 ---- 50.90B 27.30A 50.90B 49.40 +19.70 29.70 1840 ---- 54.90B 30.30A 54.90B 53.30 +20.70 32.60 1845 ---- 58.90B 33.40A 58.90B 57.20 +21.40 35.80 1850 ---- 63.10B 36.60A 63.10B 61.40 +22.30 39.10 1855 ---- 67.40B 39.90A 67.40B 65.60 +23.00 42.60 1860 ---- 71.70B 43.50A 71.70B 69.90 +23.70 46.20 1865 ---- 76.20B 47.10A 76.20B 74.30 +24.30 50.00 1870 ---- 80.70B 50.90A 80.70B 78.70 +24.90 53.80 1875 ---- 85.20B 54.90A 85.20B 83.30 +25.50 57.80 1880 ---- 89.90B 58.90A 89.90B 87.90 +26.00 61.90 1885 ---- 94.30B 63.10A 94.30B 92.50 +26.40 66.10 1890 ---- 98.70B 67.40A 98.70B 97.20 +26.80 70.40 1895 ---- 103.70B 71.70A 103.70B 101.90 +27.10 74.80 1900 ---- 108.70B 76.10A 108.70B 106.70 +27.50 79.20 1905 ---- 113.30B 80.60A 113.30B 111.50 +27.80 83.70 1910 ---- 117.80B 85.20A 117.80B 116.30 +28.00 88.30 1915 ---- 122.90B 89.80A 122.90B 121.10 +28.20 92.90 1920 ---- 127.80B 94.60A 127.80B 126.00 +28.50 97.50 1925 ---- 132.90B 99.20A 132.90B 130.90 +28.70 102.20 1930 ---- 137.50B 104.00A 137.50B 135.70 +28.80 106.90 1935 ---- 142.40B 108.70A 142.40B 140.60 +28.90 111.70 1940 ---- 147.30B 113.50A 147.30B 145.50 +29.00 116.50 1945 ---- 152.20B 118.30A 152.20B 150.50 +29.20 121.30 1950 ---- 157.40B 123.10A 157.40B 155.40 +29.30 126.10 1955 ---- 162.10B 128.00A 162.10B 160.30 +29.30 131.00 1960 ---- 166.90B 132.80A 166.90B 165.20 +29.40 135.80 1965 ---- 171.80B 137.70A 171.80B 170.20 +29.50 140.70 1970 ---- 176.90B 142.50A 176.80B 175.10 +29.50 145.60 1975 ---- 182.20B 147.40A 182.20B 180.10 +29.60 150.50 1980 ---- 186.90B 152.30A 186.90B 185.00 +29.60 155.40 1985 ---- 191.50B 157.30A 191.50B 190.00 +29.60 160.40 1990 ---- 196.80B 162.20A 196.80B 195.00 +29.70 165.30 1995 ---- 201.80B 167.10A 201.80B 199.90 +29.70 170.20 2000 ---- 207.10B 172.00A 207.10B 204.90 +29.70 175.20 2005 ---- 211.70B 177.00A 211.70B 209.90 +29.80 180.10 2010 ---- 216.70B 182.10A 216.70B 214.90 +29.80 185.10 2015 ---- 221.70B 186.90A 221.70B 219.80 +29.80 190.00 2020 ---- 226.60B 191.90A 226.60B 224.80 +29.80 195.00 2025 ---- 232.00B 196.80A 232.00B 229.80 +29.90 199.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 154 48 186 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- 273.40B 238.50A 238.50A 240.40 -30.10 270.50 1560 ---- 268.40B 233.50A 233.50A 235.40 -30.10 265.50 1565 ---- 263.40B 228.50A 228.50A 230.40 -30.10 260.50 1570 ---- 258.40B 223.50A 223.50A 225.40 -30.10 255.50 1575 ---- 253.40B 218.50A 218.50A 220.40 -30.10 250.50 1580 ---- 248.40B 213.50A 213.50A 215.40 -30.10 245.50 1585 ---- 243.40B 208.50A 208.50A 210.40 -30.10 240.50 1590 ---- 238.40B 203.50A 203.50A 205.40 -30.10 235.50 1595 ---- 233.40B 198.50A 198.50A 200.40 -30.10 230.50 1600 ---- 228.40B 193.50A 193.50A 195.40 -30.10 225.50 1605 ---- 223.40B 188.50A 188.50A 190.40 -30.10 220.50 1610 ---- 218.40B 183.50A 183.50A 185.40 -30.10 215.50 1615 ---- 213.40B 178.50A 178.50A 180.40 -30.10 210.50 1620 ---- 208.40B 173.50A 173.50A 175.40 -30.10 205.50 1625 ---- 203.40B 168.50A 168.50A 170.40 -30.10 200.50 1630 ---- 198.40B 163.50A 163.50A 165.40 -30.10 195.50 1635 ---- 193.40B 158.50A 158.50A 160.40 -30.10 190.50 1640 ---- 188.40B 153.50A 153.50A 155.40 -30.10 185.50 1645 ---- 183.40B 148.50A 148.50A 150.40 -30.10 180.50 1650 ---- 178.40B 143.50A 143.50A 145.40 -30.10 175.50 1655 ---- 173.40B 138.50A 138.50A 140.40 -30.10 170.50 1660 ---- 168.40B 133.50A 133.50A 135.40 -30.10 165.50 1665 ---- 163.40B 128.40A 128.40A 130.40 -30.10 160.50 1670 ---- 158.40B 123.40A 123.40A 125.40 -30.10 155.50 1675 ---- 153.40B 118.40A 118.40A 120.40 -30.10 150.50 1680 ---- 148.40B 113.40A 113.40A 115.40 -30.10 145.50 1685 ---- 143.40B 108.40A 108.40A 110.40 -30.10 140.50 1690 ---- 138.40B 103.40A 103.40A 105.40 -30.10 135.50 1695 ---- 133.40B 98.40A 98.40A 100.40 -30.10 130.50 1700 ---- 128.40B 93.10A 93.10A 95.40 -30.10 125.50 1 1705 ---- 123.40B 88.50A 88.50A 90.40 -30.10 120.50 1710 ---- 118.40B 83.50A 83.50A 85.40 -30.10 115.50 1 1715 ---- 113.40B 78.50A 78.50A 80.40 -30.10 110.50 1720 ---- 108.40B 73.50A 73.50A 75.40 -30.10 105.50 1725 ---- 103.50B 68.10A 68.10A 70.40 -30.10 100.50 1730 ---- 98.50B 63.60A 63.60A 65.40 -30.10 95.50 1735 ---- 93.50B 58.60A 58.60A 60.40 -30.10 90.50 1740 ---- 88.50B 53.50A 53.50A 55.40 -30.10 85.50 3 1745 ---- 83.50B 48.50A 48.50A 50.40 -30.10 80.50 1750 ---- 78.50B 43.30A 43.30A 45.50 -30.00 75.50 2 1755 ---- 73.50B 38.60A 38.60A 40.50 -30.00 70.50 1760 ---- 68.50B 33.70A 33.70A 35.60 -29.90 65.50 3 1765 ---- 63.50B 28.60A 28.60A 30.80 -29.80 1 60.60 5 1770 ---- 58.60B 23.80A 23.80A 26.00 -29.60 220 55.60 355 1775 19.90 53.60B 19.30A 19.30A 21.30 -29.30 43 50.60 55 67 1780 29.70 48.80B 15.00A 15.00A 16.90 -28.80 2 45.70 1 8 1785 31.30 43.70B 11.10A 11.10A 12.80 -28.00 1 40.80 2 58 1790 28.50 38.80B 7.90A 11.70A 9.20 -26.70 3 35.90 2 19 1795 15.20 34.00B 5.10A 10.10B 6.20 -24.90 75 31.10 9 213 1800 24.00 29.20B 3.20A 5.80 4.00 -22.40 47 26.40 7 141 1805 18.90 24.60B 2.00A 3.50 2.40 -19.50 115 21.90 3 13 1810 16.00 20.20B 1.30A 2.20A 1.40 -16.30 257 17.70 6 129 1815 7.60 16.00B .80A 1.20 .90 -12.90 277 13.80 3 240 1820 9.50 12.30B .40 .70B .60 -9.90 229 10.50 116 159 1825 6.30 9.10B .40A .50 .40 -7.30 201 7.70 42 496 1830 4.30 6.50B .10 .40 .30 -5.20 69 5.50 83 299 1835 2.90 4.70 .30A .30A .20 -3.60 181 3.80 181 298 1840 2.20 3.00 .10 .10 .10 -2.50 143 2.60 22 234 1845 1.20 1.90B .20A .20A .10 -1.70 22 1.80 6 221 1850 1.50 1.50 .20 .20 .10 -1.10 134 1.20 40 298 1855 .10 .10 .10 .10 .10 -.70 4 .80 22 80 1860 .10 .10 .10 .10 .10 -.50 14 .60 24 179 1865 .40 .40 .10 .10 .10 -.30 5 .40 22 54 1870 ---- ---- .10A .10A .10 -.20 1 .30 54 1875 ---- ---- .10A .10A .10 -.20 .30 117 1880 .10 .10 .10 .10 .10 -.10 9 .20 6 63 1885 .20 .20 .10 .10 .10 -.10 8 .20 10 84 1890 .10 .10 .10 .10 .10 UNCH 1 .10 1 122 1895 ---- ---- ---- ---- .10 UNCH .10 3 72 1900 ---- ---- ---- ---- .10 UNCH .10 1 69 1905 ---- ---- ---- ---- .10 UNCH .10 22 1910 ---- ---- ---- ---- .10 UNCH .10 1 21 1915 ---- ---- ---- ---- .10 UNCH .10 11 1920 ---- ---- ---- ---- .10 UNCH .10 8 1925 ---- ---- ---- ---- .10 UNCH .10 3 1930 ---- ---- ---- ---- .10 UNCH .10 2 1935 ---- ---- ---- ---- .10 UNCH .10 1 1940 ---- ---- ---- ---- .10 UNCH .10 20 1945 ---- ---- ---- ---- .10 UNCH .10 15 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 2062 668 4343 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 UNCH .10 55 1710 ---- ---- ---- ---- .10 UNCH .10 37 1715 ---- ---- ---- ---- .10 UNCH 2 .10 13 54 1720 ---- ---- ---- ---- .10 UNCH .10 20 104 1725 ---- ---- ---- ---- .10 UNCH .10 71 1730 .10 .10 .10 .10 .10 UNCH 3 .10 55 1735 ---- ---- ---- ---- .10 UNCH .10 59 1740 ---- ---- ---- ---- .10 UNCH .10 2 21 1745 ---- ---- ---- ---- .10 UNCH .10 1 72 1750 .20 .20 .20 .10A .20 +.10 13 .10 88 1755 ---- .20B ---- .20B .20 +.10 .10 38 1760 .20 .30 .20 .20A .30 +.20 4 .10 1 94 1765 .30 .40B .10A .20 .50 +.30 2 .20 10 84 1770 .10 .70B .10 .40 .70 +.50 30 .20 5 499 1775 .20 1.10 .20 .30 1.00 +.80 39 .20 150 320 1780 .30 1.80B .20A .70A 1.60 +1.30 67 .30 18 94 1785 .80 3.00B .30A 1.30 2.50 +2.10 92 .40 6 128 1790 .40 4.60B .30 1.70A 3.90 +3.40 255 .50 23 468 1795 .50 6.90B .50 2.80A 5.90 +5.20 242 .70 16 247 1800 .90 10.00B .70A 5.30A 8.70 +7.70 441 1.00 162 193 1805 2.10 13.70B .90A 8.70B 12.10 +10.60 187 1.50 21 41 1810 2.00 18.00B 1.30 12.40B 16.10 +13.80 135 2.30 79 100 1815 4.00 22.60B 2.00 16.70B 20.60 +17.20 432 3.40 154 169 1820 5.70 27.40B 3.10A 20.60 25.30 +20.20 50 5.10 135 68 1825 5.70 32.20B 4.80 24.90A 30.10 +22.80 104 7.30 84 59 1830 23.30 36.80B 7.20A 27.90A 35.00 +24.90 10 10.10 82 64 1835 10.40 41.70B 10.20A 41.70B 39.90 +26.50 7 13.40 17 34 1840 ---- 46.60B 13.90A 46.60B 44.80 +27.60 1 17.20 1 1845 ---- 51.70B 18.00A 51.70B 49.80 +28.40 21.40 1850 ---- 57.00B 22.40A 57.00B 54.80 +29.00 25.80 1855 ---- 61.60B 27.10A 61.60B 59.80 +29.40 30.40 20 1860 ---- 66.60B 32.00A 66.60B 64.80 +29.60 35.20 1865 ---- 71.60B 36.90A 71.60B 69.80 +29.80 40.00 1870 ---- 76.60B 41.80A 76.50B 74.80 +29.90 44.90 1875 ---- 81.90B 46.70A 81.90B 79.80 +29.90 49.90 1880 ---- 86.60B 51.70A 86.50B 84.80 +30.00 54.80 1885 ---- 91.50B 56.60A 91.50B 89.80 +30.00 59.80 1890 ---- 96.50B 61.60A 96.50B 94.80 +30.10 64.70 1895 ---- 101.50B 66.60A 101.50B 99.80 +30.10 69.70 1900 ---- 106.50B 71.50A 106.50B 104.80 +30.10 74.70 1905 ---- 111.50B 76.60A 111.50B 109.80 +30.10 79.70 1910 ---- 116.50B 81.60A 116.50B 114.80 +30.10 84.70 1915 ---- 121.50B 86.60A 121.50B 119.80 +30.10 89.70 1920 ---- 126.50B 91.60A 126.50B 124.80 +30.10 94.70 1925 ---- 131.50B 96.50A 131.50B 129.80 +30.10 99.70 1930 ---- 136.50B 101.60A 136.50B 134.80 +30.10 104.70 1935 ---- 141.50B 106.60A 141.50B 139.80 +30.10 109.70 1940 ---- 146.50B 111.60A 146.50B 144.80 +30.10 114.70 1945 ---- 151.50B 116.60A 151.50B 149.80 +30.10 119.70 1950 ---- 156.50B 121.60A 156.50B 154.80 +30.10 124.70 1955 ---- 161.50B 126.60A 161.50B 159.80 +30.10 129.70 1960 ---- 166.50B 131.60A 166.50B 164.80 +30.10 134.70 1965 ---- 171.50B 136.60A 171.50B 169.80 +30.10 139.70 1970 ---- 176.50B 141.60A 176.50B 174.80 +30.10 144.70 1975 ---- 181.30B 146.60A 181.20B 179.80 +30.10 149.70 1980 ---- 186.30B 151.60A 186.20B 184.80 +30.10 154.70 1985 ---- 191.30B 156.60A 191.20B 189.80 +30.10 159.70 1990 ---- 196.30B 161.60A 196.20B 194.80 +30.10 164.70 1995 ---- 201.30B 166.60A 201.20B 199.80 +30.10 169.70 2000 ---- 206.30B 171.60A 206.20B 204.80 +30.10 174.70 2005 ---- 211.30B 176.60A 211.20B 209.80 +30.10 179.70 2010 ---- 216.30B 181.60A 216.20B 214.80 +30.10 184.70 2015 ---- 221.30B 186.60A 221.20B 219.80 +30.10 189.70 2020 ---- 226.30B 191.60A 226.30B 224.80 +30.10 194.70 2025 ---- 231.30B 196.60A 231.20B 229.80 +30.10 199.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2116 999 3691 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1580 ---- 248.40B 213.50A 213.50A 215.30 -30.10 245.40 1585 ---- 243.40B 208.50A 208.50A 210.30 -30.10 240.40 1590 ---- 238.40B 203.50A 203.50A 205.30 -30.10 235.40 1595 ---- 233.40B 198.50A 198.50A 200.30 -30.10 230.40 1600 ---- 228.40B 193.50A 193.50A 195.30 -30.10 225.40 1605 ---- 223.40B 188.50A 188.50A 190.30 -30.10 220.40 1610 ---- 218.40B 183.50A 183.50A 185.30 -30.10 215.40 1615 ---- 213.40B 178.50A 178.50A 180.30 -30.10 210.40 1620 ---- 208.40B 173.50A 173.50A 175.30 -30.10 205.40 1625 ---- 203.40B 168.10A 168.10A 170.30 -30.10 200.40 1630 ---- 198.40B 163.50A 163.50A 165.30 -30.10 195.40 1635 ---- 193.40B 158.50A 158.50A 160.30 -30.10 190.40 1640 ---- 188.40B 153.50A 153.50A 155.30 -30.10 185.40 1645 ---- 183.40B 148.50A 148.50A 150.30 -30.10 180.40 1650 ---- 178.50B 143.20A 143.20A 145.30 -30.10 175.40 1655 ---- 173.40B 138.50A 138.50A 140.30 -30.10 170.40 1660 ---- 168.40B 133.50A 133.50A 135.30 -30.10 165.40 1665 ---- 163.40B 128.90A 128.90A 130.30 -30.10 160.40 1670 ---- 158.40B 123.60A 123.60A 125.30 -30.10 155.40 1675 ---- 153.50B 118.20A 118.20A 120.30 -30.10 150.40 1680 ---- 148.40B 113.50A 113.50A 115.40 -30.00 145.40 1685 ---- 143.40B 108.50A 108.50A 110.40 -30.00 140.40 1690 ---- 138.40B 103.80A 103.80A 105.40 -30.00 135.40 1695 ---- 133.50B 98.60A 98.60A 100.50 -29.90 130.40 1700 ---- 128.60B 93.30A 93.30A 95.50 -29.90 125.40 1705 ---- 123.50B 89.00A 89.00A 90.60 -29.80 120.40 1710 ---- 118.50B 83.90A 83.90A 85.60 -29.90 115.50 1715 ---- 113.50B 78.80A 78.80A 80.70 -29.80 110.50 1720 ---- 108.70B 73.90A 73.90A 75.80 -29.70 105.50 1725 ---- 103.70B 68.70A 68.70A 70.90 -29.70 100.60 1730 ---- 98.70B 64.10A 64.10A 66.00 -29.60 95.60 1735 ---- 93.70B 59.00A 59.00A 61.20 -29.40 90.60 1740 ---- 88.80B 54.20A 54.20A 56.40 -29.30 85.70 1745 ---- 83.80B 49.50A 49.50A 51.70 -29.10 80.80 1750 ---- 78.90B 44.90A 44.90A 47.00 -28.90 75.90 1755 ---- 74.00B 40.40A 40.40A 42.40 -28.60 71.00 1760 ---- 69.10B 36.00A 36.00A 37.90 -28.20 66.10 1765 ---- 64.20B 31.80A 31.80A 33.60 -27.60 61.20 1770 ---- 59.50B 27.80A 27.80A 29.50 -27.00 56.50 1 1775 ---- 54.70B 24.00A 24.00A 25.60 -26.10 51.70 1780 ---- 49.90B 20.50A 20.50A 22.00 -25.00 47.00 6 1785 ---- 45.30B 17.30A 17.30A 18.70 -23.80 42.50 57 1790 ---- 40.80B 14.40A 14.40A 15.70 -22.30 38.00 25 1795 ---- 36.40B 11.80A 11.80A 12.90 -20.80 33.70 57 1800 15.20 32.20B 9.60A 12.00A 10.50 -19.20 15 29.70 2 73 1805 ---- 28.10B 7.70A 7.70A 8.50 -17.40 25.90 62 1810 ---- 24.30B 6.10A 6.10A 6.80 -15.50 22.30 308 1815 5.70 20.80B 4.90A 4.90A 5.30 -13.80 2 19.10 34 1820 15.40 17.90B 3.90A 5.10 4.20 -11.90 73 16.10 2 124 1825 5.20 15.00B 3.10A 3.10A 3.30 -10.20 5 13.50 6 428 1830 10.10 12.50B 2.50A 3.40B 2.60 -8.60 13 11.20 12 34 1835 10.20 10.30B 2.00 2.60B 2.00 -7.20 19 9.20 18 27 1840 7.10 8.40B 1.60A 2.00A 1.60 -6.00 9 7.60 34 1845 5.50 6.80B 1.30A 1.30A 1.30 -4.80 20 6.10 1 21 1850 3.00 5.40B 1.00 1.20B 1.00 -4.00 114 5.00 1 15 1855 1.40 4.30B .90A 1.00 .80 -3.20 6 4.00 6 20 1860 1.30 3.50B .80A .80A .70 -2.60 23 3.30 2 300 1865 ---- 2.80B .60A .60A .60 -2.00 21 2.60 21 56 1870 ---- ---- .60A .60A .50 -1.70 4 2.20 1 44 1875 .60 .60 .50 .50 .40 -1.40 4 1.80 56 1880 .50 .50 .40 .40 .30 -1.20 31 1.50 15 16 1885 ---- ---- .40A .40A .30 -.90 1.20 2 1890 ---- ---- .30A .30A .30 -.70 17 1.00 10 10 1895 ---- ---- .30A .30A .20 -.70 .90 10 10 1900 .30 .30 .30 .30 .20 -.60 5 .80 1 298 1905 .20 .20 .20 .20 .20 -.50 20 .70 10 30 1910 ---- ---- .20A .20A .10 -.50 .60 2 12 1915 ---- ---- .20A .20A .10 -.40 .50 1920 .20 .20 .20 .20 .10 -.30 10 .40 66 79 1925 ---- ---- .20A .20A .10 -.30 .40 85 1930 ---- ---- .20A .20A .10 -.30 .40 3 1935 .20 .20 .20 .20 .10 -.20 10 .30 1940 ---- ---- .20A .20A .10 -.20 .30 10 1945 ---- ---- .20A .20A .10 -.20 .30 1 1950 ---- ---- ---- ---- .10 -.10 .20 6 5 1955 ---- ---- ---- ---- .10 -.10 .20 50 70 1960 ---- ---- ---- ---- .10 -.10 .20 2 1965 ---- ---- ---- ---- .10 -.10 .20 1970 ---- ---- ---- ---- .10 -.10 .20 50 1975 ---- ---- ---- ---- .10 -.10 .20 2 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 40 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 421 242 2543 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 .10 40 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 88 1645 ---- ---- ---- ---- .10 UNCH .10 12 1650 ---- ---- ---- ---- .10 UNCH .10 15 1655 ---- ---- ---- ---- .10 UNCH .10 3 1660 ---- ---- ---- ---- .10 UNCH .10 15 1665 ---- ---- ---- ---- .10 UNCH .10 1 1670 ---- ---- ---- ---- .10 UNCH .10 11 1675 ---- ---- ---- ---- .10 UNCH .10 3 1680 ---- ---- ---- ---- .10 UNCH .10 1 7 1685 ---- ---- ---- ---- .20 +.10 .10 1 1690 ---- ---- ---- ---- .20 +.10 .10 16 1695 .20 .20 .20 .20 .20 +.10 10 .10 78 1700 .20 .20 .20 .20 .30 +.20 3 .10 26 1705 ---- .20B ---- .20B .30 +.20 .10 50 74 1710 .30 .30 .30 .30 .40 +.30 20 .10 1715 ---- .30B ---- .30B .40 +.20 4 .20 1 1720 ---- .40B ---- .40B .50 +.30 3 .20 99 1725 .20 .50B .20 .50B .60 +.40 10 .20 30 26 1730 .20 .60B .20 .60B .80 +.50 6 .30 1 3 1735 ---- .80B ---- .80B .90 +.60 .30 1 1740 .40 1.00B .40 1.00B 1.10 +.70 1 .40 156 1745 .80 1.30B .80 1.30B 1.40 +1.00 1 .40 6 12 1750 1.00 1.70B 1.00 1.10 1.70 +1.20 4 .50 72 1755 1.50 2.10B 1.50 1.60B 2.10 +1.50 13 .60 22 1760 .80 2.70B .80 2.70B 2.70 +2.00 2 .70 187 1765 1.80 3.50 .80A 2.20A 3.40 +2.50 11 .90 5 29 1770 4.10 4.50B 1.00A 4.50B 4.20 +3.10 5 1.10 49 93 1775 1.90 5.70B 1.20A 3.30A 5.30 +4.00 25 1.30 12 36 1780 2.60 7.20 1.40A 4.50A 6.70 +5.00 16 1.70 22 1785 2.10 9.00 1.70A 5.70A 8.40 +6.30 172 2.10 4 108 1790 2.50 11.10B 2.20A 11.10B 10.40 +7.80 38 2.60 98 306 1795 11.20 13.50B 2.70A 13.50B 12.60 +9.20 2 3.40 6 259 1800 9.60 16.30B 3.40A 14.00B 15.20 +10.90 44 4.30 1 79 1805 6.00 19.40B 4.40A 13.70A 18.20 +12.70 11 5.50 4 14 1810 6.80 22.80B 5.60A 22.80B 21.40 +14.50 6 6.90 2 319 1815 15.90 26.60B 7.10A 26.60B 25.00 +16.30 3 8.70 11 43 1820 10.30 30.60B 8.90A 30.60B 28.90 +18.10 16 10.80 33 77 1825 12.40 34.80B 11.00A 34.80B 33.00 +19.90 3 13.10 1 18 1830 ---- 39.20B 13.50A 39.20B 37.30 +21.50 15.80 2 12 1835 ---- 43.70B 16.30A 43.70B 41.70 +22.90 18.80 7 8 1840 ---- 48.30B 19.40A 48.30B 46.30 +24.20 22.10 1845 44.50 53.00B 22.80A 53.00B 51.00 +25.30 1 25.70 1 1850 ---- 57.80B 26.50A 57.80B 55.70 +26.10 29.60 3 1855 ---- 62.60B 30.50A 62.60B 60.50 +26.90 33.60 1860 ---- 67.20B 34.60A 67.20B 65.40 +27.60 37.80 1865 ---- 72.10B 39.00A 72.10B 70.20 +28.00 42.20 1870 ---- 77.00B 43.50A 77.00B 75.10 +28.40 46.70 1875 ---- 82.20B 48.10A 82.20B 80.10 +28.80 51.30 1880 ---- 86.90B 52.80A 86.90B 85.00 +29.00 56.00 1885 ---- 91.50B 57.50A 91.50B 89.90 +29.10 60.80 1890 ---- 96.80B 62.40A 96.80B 94.90 +29.30 65.60 1895 ---- 101.80B 67.40A 101.80B 99.90 +29.50 70.40 1900 ---- 107.00B 72.10A 107.00B 104.80 +29.50 75.30 1905 ---- 111.70B 77.10A 111.70B 109.80 +29.60 80.20 1910 ---- 116.70B 82.00A 116.70B 114.80 +29.70 85.10 1915 ---- 121.60B 86.90A 121.60B 119.70 +29.70 90.00 1920 ---- 126.60B 91.90A 126.60B 124.70 +29.70 95.00 1925 ---- 132.00B 96.80A 132.00B 129.70 +29.80 99.90 1930 ---- 136.30B 101.80A 136.30B 134.70 +29.80 104.90 1935 ---- 141.50B 106.70A 141.50B 139.70 +29.90 109.80 1940 ---- 146.50B 111.70A 146.50B 144.70 +29.90 114.80 1945 ---- 151.50B 116.70A 151.50B 149.70 +29.90 119.80 1950 ---- 156.90B 121.60A 156.90B 154.70 +29.90 124.80 1955 ---- 161.30B 126.70A 161.20B 159.70 +30.00 129.70 1960 ---- 166.30B 131.70A 166.30B 164.70 +30.00 134.70 1965 ---- 171.30B 136.70A 171.20B 169.70 +30.00 139.70 1970 ---- 176.30B 141.70A 176.30B 174.70 +30.00 144.70 1975 ---- 181.90B 146.60A 181.90B 179.70 +30.00 149.70 1980 ---- 186.30B 151.70A 186.20B 184.70 +30.00 154.70 1985 ---- 191.30B 156.60A 191.20B 189.70 +30.10 159.60 1990 ---- 196.30B 161.60A 196.20B 194.70 +30.10 164.60 1995 ---- 201.30B 166.60A 201.20B 199.70 +30.10 169.60 2000 ---- 206.30B 171.50A 206.30B 204.70 +30.10 174.60 2005 ---- 211.30B 176.60A 211.20B 209.70 +30.10 179.60 2010 ---- 216.30B 181.60A 216.30B 214.70 +30.10 184.60 2015 ---- 221.30B 186.60A 221.20B 219.70 +30.10 189.60 2020 ---- 226.50B 191.60A 226.50B 224.70 +30.10 194.60 2025 ---- 231.30B 196.50A 231.20B 229.70 +30.10 199.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 430 323 2470 H1E JAN23 Copper Weekly Friday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0070 -.0530 1.0600 280 ---- ---- ---- ---- .9570 -.0530 1.0100 285 ---- ---- ---- ---- .9070 -.0530 .9600 290 ---- ---- ---- ---- .8570 -.0530 .9100 295 ---- ---- ---- ---- .8070 -.0530 .8600 300 ---- ---- ---- ---- .7575 -.0525 .8100 305 ---- ---- ---- ---- .7075 -.0525 .7600 310 ---- ---- ---- ---- .6575 -.0530 .7105 315 ---- ---- ---- ---- .6080 -.0525 .6605 320 ---- ---- ---- ---- .5585 -.0525 .6110 325 ---- ---- ---- ---- .5085 -.0525 .5610 330 ---- ---- ---- ---- .4595 -.0520 .5115 335 ---- ---- ---- ---- .4100 -.0520 .4620 340 ---- .4185B .3575A .3575A .3610 -.0520 .4130 345 ---- ---- ---- ---- .3125 -.0515 .3640 350 ---- .3215B .2625A .2625A .2655 -.0510 .3165 355 ---- ---- ---- ---- .2200 -.0495 .2695 360 ---- .2285B .1745A .1745A .1765 -.0480 .2245 365 ---- ---- .1355A .1355A .1370 -.0450 .1820 370 ---- .1615B .1010A .1615B .1020 -.0415 .1435 375 ---- .1220B .0720A .1220B .0730 -.0360 .1090 380 ---- .0975B .0490A .0970B .0505 -.0295 .0800 385 ---- .0705B .0330A .0700B .0340 -.0230 .0570 390 ---- .0495B .0220A .0490B .0225 -.0165 .0390 395 ---- .0340B .0150A .0340B .0150 -.0115 .0265 10 10 400 ---- .0225B .0105A .0225B .0100 -.0085 .0185 405 ---- .0150B .0075A .0150B .0070 -.0055 .0125 410 ---- .0095B .0055A .0095B .0045 -.0045 .0090 415 ---- .0065B .0040A .0065B .0030 -.0030 .0060 420 ---- ---- .0030A .0030A .0020 -.0025 .0045 425 ---- ---- .0025A .0025A .0015 -.0015 .0030 430 ---- ---- ---- ---- .0010 -.0010 .0020 435 ---- ---- ---- ---- .0010 -.0005 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 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 +.0005 .0005 300 ---- ---- ---- ---- .0010 +.0005 .0005 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 +.0005 .0010 315 ---- ---- ---- ---- .0015 +.0005 .0010 320 ---- ---- ---- ---- .0020 +.0005 .0015 325 ---- ---- ---- ---- .0025 +.0010 .0015 330 ---- ---- ---- ---- .0030 +.0010 .0020 335 ---- ---- ---- ---- .0035 +.0010 .0025 340 ---- ---- ---- ---- .0045 +.0010 .0035 345 ---- .0050B ---- .0050B .0060 +.0015 .0045 350 ---- .0080B .0055A .0055A .0090 +.0025 .0065 355 .0130 .0135 .0075A .0135 .0130 +.0030 22 .0100 360 ---- .0200B .0105A .0105A .0200 +.0050 .0150 10 20 365 .0300 .0305B .0155A .0300 .0305 +.0080 23 .0225 370 ---- .0460B .0235A .0235A .0455 +.0120 .0335 375 ---- .0675B .0350A .0350A .0660 +.0165 .0495 1 1 380 ---- .0955B .0520A .0520A .0935 +.0235 .0700 385 .1285 .1295B .0750A .1295B .1270 +.0305 1 .0965 390 ---- .1690B .1055A .1055A .1655 +.0365 .1290 395 ---- .1910B .1460A .1460A .2075 +.0410 .1665 400 ---- .2570B .1830A .1830A .2525 +.0445 .2080 405 ---- ---- ---- ---- .2995 +.0470 .2525 410 ---- ---- ---- ---- .3470 +.0485 .2985 415 ---- ---- ---- ---- .3955 +.0500 .3455 420 ---- .4490B .3880A .4490B .4450 +.0510 .3940 425 ---- ---- ---- ---- .4940 +.0515 .4425 430 ---- ---- ---- ---- .5435 +.0520 .4915 435 ---- ---- ---- ---- .5935 +.0525 .5410 440 ---- ---- ---- ---- .6430 +.0525 .5905 445 ---- ---- ---- ---- .6930 +.0525 .6405 450 ---- ---- ---- ---- .7430 +.0530 .6900 455 ---- ---- ---- ---- .7930 +.0530 .7400 460 ---- ---- ---- ---- .8430 +.0530 .7900 465 ---- ---- ---- ---- .8930 +.0530 .8400 470 ---- ---- ---- ---- .9430 +.0530 .8900 475 ---- ---- ---- ---- .9930 +.0530 .9400 480 ---- ---- ---- ---- 1.0430 +.0530 .9900 485 ---- ---- ---- ---- 1.0930 +.0530 1.0400 490 ---- ---- ---- ---- 1.1430 +.0530 1.0900 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 11 21 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 280 ---- ---- ---- ---- .9585 -.0525 1.0110 285 ---- ---- ---- ---- .9095 -.0520 .9615 290 ---- ---- ---- ---- .8600 -.0520 .9120 295 ---- ---- ---- ---- .8110 -.0520 .8630 300 ---- ---- .7585A .7585A .7620 -.0515 .8135 305 ---- ---- ---- ---- .7135 -.0515 .7650 310 ---- .7210B .6620A .6620A .6655 -.0510 .7165 315 ---- ---- ---- ---- .6175 -.0505 .6680 320 ---- .6245B .5670A .5670A .5705 -.0500 .6205 325 ---- ---- ---- ---- .5235 -.0500 .5735 330 ---- .5310B .4750A .4750A .4780 -.0490 .5270 335 ---- ---- ---- ---- .4335 -.0480 .4815 340 ---- .4405B .3880A .3880A .3905 -.0470 .4375 345 ---- ---- ---- ---- .3490 -.0455 .3945 350 ---- .3555B .3075A .3075A .3095 -.0440 .3535 355 ---- ---- .2705A .2705A .2720 -.0420 .3140 360 ---- ---- .2355A .2355A .2370 -.0400 .2770 365 ---- ---- .2035A .2035A .2045 -.0375 .2420 370 ---- ---- .1745A .1745A .1750 -.0345 .2095 375 ---- .1980B .1470A .1975B .1485 -.0315 .1800 380 ---- .1695B .1240A .1690B .1250 -.0285 .1535 385 ---- .1440B .1040A .1440B .1045 -.0255 .1300 390 ---- .1215B .0870A .1210B .0870 -.0225 .1095 395 ---- .1020B .0720A .1015B .0720 -.0195 .0915 400 ---- .0850B .0600A .0850B .0595 -.0170 .0765 405 ---- .0705B .0495A .0705B .0490 -.0145 .0635 410 ---- .0580B .0410A .0580B .0400 -.0125 .0525 415 ---- .0475B .0340A .0475B .0330 -.0105 .0435 420 ---- .0390B .0280A .0385B .0265 -.0090 .0355 425 ---- .0315B .0230A .0310B .0220 -.0070 .0290 430 ---- .0250B .0190A .0250B .0180 -.0055 .0235 435 ---- .0200B .0160A .0200B .0145 -.0050 .0195 440 ---- ---- .0135A .0135A .0120 -.0040 .0160 445 ---- ---- .0110A .0110A .0100 -.0030 .0130 450 ---- ---- .0095A .0095A .0085 -.0025 .0110 455 ---- ---- .0085A .0085A .0070 -.0020 .0090 460 ---- ---- .0070A .0070A .0060 -.0015 .0075 465 ---- ---- ---- ---- .0050 -.0015 .0065 470 ---- ---- ---- ---- .0045 -.0010 .0055 475 ---- ---- ---- ---- .0035 -.0010 .0045 480 ---- ---- ---- ---- .0030 -.0005 .0035 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 280 ---- ---- ---- ---- .0040 +.0010 .0030 285 ---- ---- ---- ---- .0045 +.0005 .0040 290 ---- ---- ---- ---- .0055 +.0010 .0045 295 ---- ---- ---- ---- .0065 +.0010 .0055 300 ---- ---- ---- ---- .0075 +.0015 .0060 305 ---- ---- ---- ---- .0090 +.0015 .0075 310 ---- .0095B ---- .0095B .0105 +.0015 .0090 315 ---- .0115B ---- .0115B .0130 +.0025 .0105 320 ---- .0140B ---- .0140B .0155 +.0030 .0125 325 ---- .0175B .0145A .0145A .0185 +.0030 .0155 330 ---- .0220B .0175A .0175A .0230 +.0040 .0190 335 ---- .0275B .0210A .0210A .0280 +.0045 .0235 340 ---- .0345B .0255A .0255A .0350 +.0060 .0290 345 ---- .0430B .0315A .0315A .0430 +.0065 .0365 350 ---- .0530B .0385A .0385A .0535 +.0085 .0450 355 ---- .0660B .0470A .0470A .0660 +.0105 .0555 360 ---- .0810B .0575A .0575A .0805 +.0125 .0680 365 ---- .0985B .0705A .0705A .0980 +.0155 .0825 370 ---- .1190B .0860A .0860A .1180 +.0180 .1000 375 ---- .1425B .1045A .1045A .1415 +.0210 .1205 380 ---- .1695B .1255A .1255A .1675 +.0240 .1435 385 ---- .1990B .1500A .1500A .1970 +.0275 .1695 390 ---- .2315B .1770A .1770A .2290 +.0300 .1990 395 ---- .2665B .2265A .2665B .2640 +.0330 .2310 400 ---- .3040B .2610A .3040B .3015 +.0360 .2655 405 ---- .3330B .2975A .3330B .3405 +.0380 .3025 410 ---- ---- .3360A .3360A .3815 +.0400 .3415 415 ---- ---- ---- ---- .4240 +.0420 .3820 420 ---- .4715B .4185A .4715B .4680 +.0440 .4240 425 ---- ---- ---- ---- .5130 +.0460 .4670 430 ---- .5625B .5065A .5625B .5585 +.0470 .5115 435 ---- ---- ---- ---- .6055 +.0485 .5570 440 ---- .6570B .5985A .6570B .6530 +.0495 .6035 445 ---- ---- ---- ---- .7005 +.0495 .6510 450 ---- .7530B .6935A .7530B .7490 +.0505 .6985 455 ---- ---- ---- ---- .7975 +.0510 .7465 460 ---- ---- ---- ---- .8465 +.0515 .7950 465 ---- ---- ---- ---- .8955 +.0520 .8435 470 ---- .9295B .8880A .9295B .9450 +.0525 .8925 475 ---- ---- ---- ---- .9940 +.0520 .9420 480 ---- ---- ---- ---- 1.0440 +.0525 .9915 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W JAN23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0070 -.0530 1.0600 280 ---- ---- ---- ---- .9570 -.0530 1.0100 285 ---- ---- ---- ---- .9070 -.0530 .9600 290 ---- ---- ---- ---- .8570 -.0530 .9100 295 ---- ---- ---- ---- .8070 -.0530 .8600 300 ---- ---- ---- ---- .7570 -.0530 .8100 305 ---- ---- ---- ---- .7070 -.0530 .7600 310 ---- ---- ---- ---- .6570 -.0530 .7100 315 ---- ---- ---- ---- .6070 -.0530 .6600 320 ---- ---- ---- ---- .5570 -.0530 .6100 325 ---- ---- ---- ---- .5075 -.0530 .5605 330 ---- ---- ---- ---- .4580 -.0525 .5105 335 ---- ---- ---- ---- .4085 -.0525 .4610 340 ---- ---- .3555A .3555A .3590 -.0525 .4115 345 ---- ---- ---- ---- .3105 -.0520 .3625 350 ---- .3190B .2590A .2590A .2625 -.0515 .3140 355 ---- ---- ---- ---- .2155 -.0510 .2665 360 ---- .2240B .1680A .1680A .1705 -.0495 .2200 365 ---- ---- .1270A .1270A .1290 -.0470 .1760 370 ---- .1535B .0915A .1525B .0930 -.0425 .1355 375 ---- .1150B .0620A .1150B .0630 -.0365 .0995 380 ---- .0880B .0395A .0870B .0405 -.0295 .0700 385 ---- .0605B .0245A .0600B .0250 -.0215 .0465 390 ---- .0400B .0155A .0395B .0155 -.0150 .0305 10 395 ---- .0255B .0100A .0255B .0095 -.0100 .0195 20 400 ---- .0155B .0065A .0155B .0060 -.0070 .0130 405 ---- .0095B .0045A .0095B .0040 -.0045 .0085 410 ---- ---- .0035A .0035A .0025 -.0035 .0060 415 ---- ---- .0025A .0025A .0020 -.0020 .0040 420 ---- ---- .0020A .0020A .0015 -.0015 .0030 425 ---- ---- ---- ---- .0010 -.0010 .0020 430 ---- ---- ---- ---- .0005 -.0010 .0015 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 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 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0020 +.0005 .0015 340 ---- ---- ---- ---- .0025 +.0005 .0020 345 ---- ---- ---- ---- .0040 +.0010 .0030 350 ---- ---- .0040A .0040A .0055 +.0010 .0045 355 ---- .0080B .0055A .0055A .0085 +.0020 .0065 360 ---- .0135B .0075A .0075A .0140 +.0035 .0105 365 ---- .0220B .0110A .0110A .0220 +.0060 .0160 370 ---- .0365B .0170A .0170A .0360 +.0105 .0255 375 ---- .0575B .0270A .0270A .0560 +.0160 .0400 380 ---- .0860B .0425A .0425A .0835 +.0235 .0600 1 385 ---- .1215B .0660A .0660A .1180 +.0315 .0865 390 ---- .1620B .0960A .0960A .1580 +.0380 .1200 10 395 ---- .1685B .1370A .1370A .2020 +.0425 .1595 400 ---- .2530B .1765A .1765A .2485 +.0460 .2025 405 ---- ---- ---- ---- .2965 +.0485 .2480 410 ---- ---- ---- ---- .3455 +.0500 .2955 415 ---- ---- ---- ---- .3945 +.0510 .3435 420 ---- .3970B .3865A .3970B .4440 +.0515 .3925 425 ---- ---- ---- ---- .4935 +.0520 .4415 430 ---- ---- ---- ---- .5435 +.0525 .4910 435 ---- ---- ---- ---- .5930 +.0525 .5405 440 ---- ---- ---- ---- .6430 +.0525 .5905 445 ---- ---- ---- ---- .6930 +.0530 .6400 450 ---- ---- ---- ---- .7430 +.0530 .6900 455 ---- ---- ---- ---- .7930 +.0530 .7400 460 ---- ---- ---- ---- .8430 +.0530 .7900 465 ---- ---- ---- ---- .8930 +.0530 .8400 470 ---- ---- ---- ---- .9430 +.0530 .8900 475 ---- ---- ---- ---- .9930 +.0530 .9400 480 ---- ---- ---- ---- 1.0430 +.0530 .9900 485 ---- ---- ---- ---- 1.0930 +.0530 1.0400 490 ---- ---- ---- ---- 1.1430 +.0530 1.0900 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H2E JAN23 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0070 -.0530 1.0600 280 ---- ---- ---- ---- .9570 -.0530 1.0100 285 ---- ---- ---- ---- .9070 -.0530 .9600 290 ---- ---- ---- ---- .8570 -.0530 .9100 295 ---- ---- ---- ---- .8075 -.0525 .8600 300 ---- ---- ---- ---- .7575 -.0530 .8105 305 ---- ---- ---- ---- .7080 -.0525 .7605 310 ---- ---- ---- ---- .6585 -.0525 .7110 315 ---- ---- ---- ---- .6090 -.0525 .6615 320 ---- ---- .5565A .5565A .5600 -.0520 .6120 325 ---- ---- ---- ---- .5110 -.0520 .5630 330 ---- .5190B .4585A .4585A .4620 -.0520 .5140 335 ---- ---- ---- ---- .4140 -.0515 .4655 340 ---- .4220B .3635A .3635A .3665 -.0510 .4175 345 ---- ---- ---- ---- .3205 -.0500 .3705 350 ---- .3280B .2730A .2730A .2755 -.0490 .3245 355 ---- ---- ---- ---- .2330 -.0475 .2805 360 ---- .2395B .1910A .1910A .1935 -.0450 .2385 365 ---- ---- .1550A .1550A .1570 -.0420 .1990 370 ---- ---- .1230A .1230A .1245 -.0385 .1630 375 ---- .1510B .0955A .1510B .0965 -.0340 .1305 380 .0980 .1200B .0720A .0985B .0735 -.0295 12 .1030 385 ---- .0935B .0540A .0930B .0550 -.0245 .0795 390 ---- .0715B .0400A .0715B .0405 -.0200 .0605 10 395 ---- .0540B .0295A .0540B .0295 -.0160 .0455 400 ---- .0400B .0220A .0400B .0220 -.0120 .0340 405 ---- .0295B .0165A .0295B .0160 -.0090 .0250 410 ---- .0215B .0125A .0215B .0120 -.0065 .0185 415 ---- .0155B .0095A .0155B .0085 -.0055 .0140 420 ---- .0110B .0075A .0110B .0065 -.0040 .0105 425 ---- ---- .0060A .0060A .0050 -.0030 .0080 430 ---- ---- .0050A .0050A .0035 -.0025 .0060 435 ---- ---- .0040A .0040A .0030 -.0015 .0045 440 ---- ---- ---- ---- .0020 -.0015 .0035 445 ---- ---- ---- ---- .0015 -.0015 .0030 450 ---- ---- ---- ---- .0015 -.0005 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 10 H2E JAN23 Copper Weekly Friday Option - Week 2 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0010 +.0005 .0005 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0015 +.0005 .0010 300 ---- ---- ---- ---- .0015 UNCH .0015 305 ---- ---- ---- ---- .0020 +.0005 .0015 310 ---- ---- ---- ---- .0025 +.0005 .0020 315 ---- ---- ---- ---- .0030 +.0005 .0025 320 ---- ---- ---- ---- .0040 +.0010 .0030 325 ---- ---- ---- ---- .0045 +.0005 .0040 330 ---- ---- .0045A .0045A .0060 +.0010 .0050 335 ---- .0070B .0055A .0055A .0080 +.0015 .0065 340 ---- .0095B .0070A .0070A .0105 +.0020 .0085 345 ---- .0135B .0090A .0090A .0140 +.0030 .0110 350 ---- .0190B .0120A .0120A .0190 +.0035 .0155 355 ---- .0265B .0160A .0160A .0265 +.0055 .0210 10 360 ---- .0370B .0220A .0220A .0365 +.0075 .0290 365 ---- .0510B .0300A .0300A .0500 +.0105 .0395 370 ---- .0690B .0410A .0410A .0675 +.0145 .0530 375 ---- .0915B .0555A .0555A .0895 +.0185 .0710 380 ---- .1185B .0745A .0745A .1165 +.0235 .0930 385 ---- .1505B .0980A .0980A .1475 +.0285 .1190 10 390 ---- .1855B .1440A .1440A .1830 +.0330 .1500 395 ---- .2100B .1790A .1790A .2225 +.0375 .1850 400 ---- .2675B .2175A .2175A .2645 +.0410 .2235 405 ---- ---- ---- ---- .3085 +.0440 .2645 410 ---- ---- ---- ---- .3540 +.0460 .3080 415 ---- ---- ---- ---- .4010 +.0480 .3530 420 ---- .4530B .3940A .4530B .4485 +.0490 .3995 425 ---- ---- ---- ---- .4970 +.0500 .4470 430 ---- .5500B .4895A .5500B .5460 +.0510 .4950 435 ---- ---- ---- ---- .5950 +.0515 .5435 440 ---- .6065B .5870A .6065B .6445 +.0520 .5925 445 ---- ---- ---- ---- .6940 +.0520 .6420 450 ---- ---- ---- ---- .7435 +.0525 .6910 455 ---- ---- ---- ---- .7935 +.0525 .7410 460 ---- ---- ---- ---- .8430 +.0525 .7905 465 ---- ---- ---- ---- .8930 +.0530 .8400 470 ---- ---- ---- ---- .9430 +.0530 .8900 475 ---- ---- ---- ---- .9930 +.0530 .9400 480 ---- ---- ---- ---- 1.0430 +.0530 .9900 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.1570 -.0530 1.2100 265 ---- ---- ---- ---- 1.1070 -.0530 1.1600 270 ---- ---- ---- ---- 1.0570 -.0530 1.1100 275 ---- ---- ---- ---- 1.0070 -.0530 1.0600 280 ---- ---- ---- ---- .9570 -.0530 1.0100 285 ---- ---- ---- ---- .9070 -.0530 .9600 290 ---- ---- ---- ---- .8570 -.0530 .9100 295 ---- ---- ---- ---- .8070 -.0530 .8600 300 ---- ---- ---- ---- .7575 -.0530 .8105 305 ---- ---- ---- ---- .7075 -.0530 .7605 310 ---- ---- ---- ---- .6575 -.0530 .7105 315 ---- ---- ---- ---- .6080 -.0530 .6610 320 ---- ---- ---- ---- .5585 -.0525 .6110 325 ---- ---- ---- ---- .5090 -.0525 .5615 330 ---- ---- .4555A .4555A .4595 -.0520 .5115 335 ---- ---- ---- ---- .4105 -.0520 .4625 340 ---- .4190B .3580A .3580A .3620 -.0515 .4135 345 ---- ---- ---- ---- .3140 -.0510 .3650 350 ---- .3225B .2635A .2635A .2675 -.0505 .3180 355 ---- ---- .2565A .2565A .2220 -.0495 .2715 360 ---- .2305B .1770A .1770A .1795 -.0480 .2275 365 ---- .1940B .1385A .1910B .1405 -.0450 .1855 370 ---- .1645B .1050A .1645B .1065 -.0410 .1475 375 ---- .1270B .0770A .1270B .0775 -.0360 .1135 380 ---- .1020B .0535A .1015B .0550 -.0300 .0850 30 385 ---- .0750B .0370A .0745B .0380 -.0240 .0620 390 ---- .0540B .0255A .0540B .0260 -.0180 .0440 395 ---- .0375B .0175A .0375B .0175 -.0135 .0310 400 ---- .0260B .0125A .0260B .0120 -.0095 .0215 405 ---- .0175B .0090A .0175B .0085 -.0065 .0150 20 410 ---- .0115B .0065A .0115B .0060 -.0045 .0105 415 ---- .0080B .0050A .0050A .0040 -.0035 .0075 420 ---- ---- .0040A .0040A .0030 -.0025 .0055 10 425 ---- ---- .0030A .0030A .0020 -.0020 .0040 430 ---- ---- .0025A .0025A .0015 -.0015 .0030 435 ---- ---- ---- ---- .0010 -.0010 .0020 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0005 -.0005 .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 60 H2M JAN23 Copper Weekly Monday Option - Week 2 PUT 260 .0010 .0010 .0010 .0010 .0005 UNCH 22 .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- .0015B ---- .0015B .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0015 UNCH .0015 320 ---- ---- ---- ---- .0020 +.0005 .0015 325 ---- ---- ---- ---- .0025 +.0005 .0020 330 ---- ---- ---- ---- .0030 +.0005 .0025 10 335 ---- .0040B ---- .0040B .0040 +.0010 .0030 20 340 ---- .0045B ---- .0045B .0055 +.0015 .0040 345 ---- .0065B .0050A .0050A .0075 +.0020 .0055 350 .0115 .0115 .0065A .0110A .0105 +.0020 1 .0085 26 355 ---- .0150B .0090A .0090A .0155 +.0035 .0120 360 ---- .0230B .0125A .0125A .0230 +.0050 .0180 10 365 ---- .0345B .0180A .0180A .0340 +.0080 .0260 10 370 ---- .0505B .0265A .0265A .0495 +.0120 .0375 375 ---- .0725B .0390A .0390A .0705 +.0170 .0535 37 380 ---- .1000B .0565A .0565A .0980 +.0230 .0750 23 385 ---- .1335B .0795A .0795A .1310 +.0295 .1015 19 390 ---- .1720B .1095A .1095A .1690 +.0350 .1340 1 395 ---- .2020B .1505A .1505A .2105 +.0395 .1710 10 400 ---- .2585B .1865A .1865A .2545 +.0430 .2115 405 ---- ---- .2285A .2285A .3010 +.0460 .2550 410 ---- ---- ---- ---- .3485 +.0485 .3000 415 ---- ---- ---- ---- .3965 +.0495 .3470 420 ---- .4500B .3885A .4500B .4455 +.0510 .3945 425 ---- ---- ---- ---- .4945 +.0515 .4430 430 ---- ---- .4865A .4865A .5440 +.0520 .4920 435 ---- ---- ---- ---- .5935 +.0520 .5415 440 ---- ---- ---- ---- .6435 +.0525 .5910 445 ---- ---- ---- ---- .6930 +.0525 .6405 450 ---- ---- ---- ---- .7430 +.0530 .6900 455 ---- ---- ---- ---- .7930 +.0530 .7400 460 ---- ---- ---- ---- .8430 +.0530 .7900 465 ---- ---- ---- ---- .8930 +.0530 .8400 470 ---- ---- ---- ---- .9430 +.0530 .8900 475 ---- ---- ---- ---- .9930 +.0530 .9400 480 ---- ---- ---- ---- 1.0430 +.0530 .9900 485 ---- ---- ---- ---- 1.0930 +.0530 1.0400 490 ---- ---- ---- ---- 1.1430 +.0530 1.0900 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 166 H2W JAN23 Copper Weekly Wednesday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0070 -.0530 1.0600 280 ---- ---- ---- ---- .9570 -.0530 1.0100 285 ---- ---- ---- ---- .9070 -.0530 .9600 290 ---- ---- ---- ---- .8570 -.0530 .9100 295 ---- ---- ---- ---- .8070 -.0530 .8600 300 ---- ---- ---- ---- .7570 -.0530 .8100 305 ---- ---- ---- ---- .7075 -.0530 .7605 310 ---- ---- ---- ---- .6575 -.0530 .7105 315 ---- ---- ---- ---- .6080 -.0530 .6610 320 ---- ---- ---- ---- .5585 -.0530 .6115 325 ---- ---- ---- ---- .5095 -.0525 .5620 330 ---- ---- .4570A .4570A .4605 -.0520 .5125 335 ---- ---- ---- ---- .4120 -.0515 .4635 340 ---- .4200B .3605A .3605A .3640 -.0510 .4150 345 ---- ---- ---- ---- .3165 -.0505 .3670 350 ---- .3245B .2675A .2675A .2705 -.0495 .3200 355 ---- ---- ---- ---- .2265 -.0480 .2745 360 ---- .2340B .1830A .1830A .1850 -.0465 .2315 365 ---- ---- .1460A .1460A .1475 -.0435 .1910 370 ---- ---- .1130A .1130A .1145 -.0390 .1535 375 ---- ---- .0855A .0855A .0860 -.0345 .1205 380 ---- .1085B .0620A .1085B .0630 -.0285 .0915 385 ---- .0815B .0450A .0810B .0450 -.0230 .0680 390 ---- .0600B .0320A .0595B .0315 -.0180 .0495 395 ---- .0435B .0230A .0435B .0225 -.0135 .0360 400 ---- .0305B .0165A .0305B .0160 -.0100 .0260 405 ---- .0215B .0125A .0210B .0115 -.0075 .0190 410 ---- .0145B .0095A .0145B .0085 -.0055 .0140 415 ---- ---- .0070A .0070A .0060 -.0040 .0100 420 ---- ---- .0060A .0060A .0045 -.0030 .0075 425 ---- ---- .0045A .0045A .0035 -.0020 .0055 430 ---- ---- ---- ---- .0025 -.0015 .0040 435 ---- ---- ---- ---- .0020 -.0010 .0030 440 ---- ---- ---- ---- .0015 -.0010 .0025 445 ---- ---- ---- ---- .0010 -.0010 .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 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0015 -.0005 .0020 320 ---- ---- ---- ---- .0025 +.0005 .0020 325 ---- ---- ---- ---- .0030 UNCH .0030 330 ---- ---- ---- ---- .0040 +.0005 .0035 335 ---- ---- ---- ---- .0055 +.0010 .0045 340 ---- ---- ---- ---- .0075 +.0015 .0060 345 ---- .0090B ---- .0090B .0100 +.0025 .0075 350 ---- .0130B .0095A .0095A .0140 +.0035 .0105 355 ---- .0190B .0125A .0125A .0200 +.0050 .0150 360 ---- .0280B .0170A .0170A .0285 +.0065 .0220 365 ---- .0405B .0235A .0235A .0405 +.0095 .0310 370 ---- .0575B .0335A .0335A .0575 +.0135 .0440 375 ---- .0800B .0470A .0470A .0790 +.0185 .0605 380 ---- .1070B .0655A .0655A .1060 +.0245 .0815 385 ---- .1400B .0885A .0885A .1375 +.0295 .1080 390 ---- .1775B .1345A .1775B .1745 +.0350 .1395 395 ---- .1865B .1705A .1855B .2150 +.0395 .1755 400 ---- .2620B .2100A .2620B .2585 +.0430 .2155 405 ---- ---- ---- ---- .3040 +.0455 .2585 410 ---- ---- ---- ---- .3505 +.0470 .3035 415 ---- ---- ---- ---- .3985 +.0490 .3495 420 ---- .4510B .3910A .3910A .4470 +.0500 .3970 425 ---- ---- ---- ---- .4955 +.0505 .4450 430 ---- .5375B .4875A .5375B .5450 +.0515 .4935 435 ---- ---- ---- ---- .5940 +.0515 .5425 440 ---- ---- ---- ---- .6440 +.0525 .5915 445 ---- ---- ---- ---- .6935 +.0525 .6410 450 ---- ---- ---- ---- .7435 +.0530 .6905 455 ---- ---- ---- ---- .7930 +.0525 .7405 460 ---- ---- ---- ---- .8430 +.0530 .7900 465 ---- ---- ---- ---- .8930 +.0530 .8400 470 ---- ---- ---- ---- .9430 +.0530 .8900 475 ---- ---- ---- ---- .9930 +.0530 .9400 480 ---- ---- ---- ---- 1.0430 +.0530 .9900 485 ---- ---- ---- ---- 1.0930 +.0530 1.0400 490 ---- ---- ---- ---- 1.1430 +.0530 1.0900 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W JAN23 Copper Weekly Wednesday Option - Week 3 CALL 280 ---- ---- ---- ---- .9570 ---- ---- 285 ---- ---- ---- ---- .9075 ---- ---- 290 ---- ---- ---- ---- .8575 ---- ---- 295 ---- ---- ---- ---- .8080 ---- ---- 300 ---- ---- ---- ---- .7580 ---- ---- 305 ---- ---- ---- ---- .7085 ---- ---- 310 ---- ---- ---- ---- .6595 ---- ---- 315 ---- ---- ---- ---- .6100 ---- ---- 320 ---- ---- ---- .5575A .5610 ---- ---- 325 ---- ---- ---- ---- .5125 ---- ---- 330 ---- ---- ---- .4605A .4640 ---- ---- 335 ---- ---- ---- ---- .4165 ---- ---- 340 ---- ---- ---- .3665A .3695 ---- ---- 345 ---- ---- ---- .4155A .3240 ---- ---- 350 ---- ---- ---- .2780A .2805 ---- ---- 355 ---- ---- ---- .3260A .2385 ---- ---- 360 ---- ---- ---- .1980A .2000 ---- ---- 365 ---- ---- ---- .1630A .1645 ---- ---- 370 ---- ---- ---- .1315A .1325 ---- ---- 375 ---- ---- ---- .1030A .1045 ---- ---- 380 ---- ---- ---- .0800A .0815 ---- ---- 385 ---- ---- ---- .0615A .0625 ---- ---- 390 ---- ---- ---- .0470A .0475 ---- ---- 395 ---- ---- ---- .0355A .0355 ---- ---- 400 ---- ---- ---- .0275A .0270 ---- ---- 405 ---- ---- ---- .0210A .0205 ---- ---- 410 ---- ---- ---- .0160A .0155 ---- ---- 415 ---- ---- ---- .0125A .0120 ---- ---- 420 ---- ---- ---- .0100A .0090 ---- ---- 425 ---- ---- ---- .0080A .0070 ---- ---- 430 ---- ---- ---- .0065A .0055 ---- ---- 435 ---- ---- ---- .0050A .0040 ---- ---- 440 ---- ---- ---- .0045A .0035 ---- ---- 445 ---- ---- ---- .0035A .0025 ---- ---- 450 ---- ---- ---- .0030A .0020 ---- ---- 455 ---- ---- ---- .0035A .0015 ---- ---- 460 ---- ---- ---- .0035A .0015 ---- ---- 465 ---- ---- ---- .0030A .0010 ---- ---- 470 ---- ---- ---- .0025A .0010 ---- ---- 475 ---- ---- ---- .0025A .0005 ---- ---- 480 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W JAN23 Copper Weekly Wednesday Option - Week 3 PUT 280 ---- ---- ---- .0025A .0010 ---- ---- 285 ---- ---- ---- .0030A .0015 ---- ---- 290 ---- ---- ---- .0030A .0015 ---- ---- 295 ---- ---- ---- .0030A .0020 ---- ---- 300 ---- ---- ---- .0035A .0025 ---- ---- 305 ---- ---- ---- .0040A .0030 ---- ---- 310 ---- ---- ---- .0040A .0035 ---- ---- 315 ---- ---- ---- .0045A .0045 ---- ---- 320 ---- ---- ---- .0050A .0050 ---- ---- 325 ---- ---- ---- .0060A .0065 ---- ---- 330 ---- ---- ---- .0070A .0080 ---- ---- 335 ---- ---- ---- .0090A .0105 ---- ---- 340 ---- ---- ---- .0110A .0135 ---- ---- 345 ---- ---- ---- .0140A .0180 ---- ---- 350 ---- ---- ---- .0185A .0240 ---- ---- 355 ---- ---- ---- .0245A .0325 ---- ---- 360 ---- ---- ---- .0325A .0435 ---- ---- 365 ---- ---- ---- .0430A .0575 ---- ---- 370 ---- ---- ---- .0565A .0755 ---- ---- 375 ---- ---- ---- .0740A .0975 ---- ---- 380 ---- ---- ---- .0955A .1240 ---- ---- 385 ---- ---- ---- .1220A .1550 ---- ---- 390 ---- ---- ---- .1525A .1900 ---- ---- 395 ---- ---- ---- .1865A .2280 ---- ---- 400 ---- ---- ---- .2240A .2695 ---- ---- 405 ---- ---- ---- .2940A .3125 ---- ---- 410 ---- ---- ---- .3355A .3575 ---- ---- 415 ---- ---- ---- .3780A .4040 ---- ---- 420 ---- ---- ---- .3970A .4510 ---- ---- 425 ---- ---- ---- .4685A .4990 ---- ---- 430 ---- ---- ---- .4915A .5475 ---- ---- 435 ---- ---- ---- ---- .5960 ---- ---- 440 ---- ---- ---- .5885A .6450 ---- ---- 445 ---- ---- ---- ---- .6945 ---- ---- 450 ---- ---- ---- ---- .7440 ---- ---- 455 ---- ---- ---- ---- .7935 ---- ---- 460 ---- ---- ---- ---- .8435 ---- ---- 465 ---- ---- ---- ---- .8930 ---- ---- 470 ---- ---- ---- ---- .9430 ---- ---- 475 ---- ---- ---- ---- .9930 ---- ---- 480 ---- ---- ---- ---- 1.0430 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.1575 -.0530 1.2105 265 ---- ---- ---- ---- 1.1075 -.0530 1.1605 270 ---- ---- ---- ---- 1.0575 -.0530 1.1105 275 ---- ---- ---- ---- 1.0075 -.0530 1.0605 280 ---- ---- ---- ---- .9575 -.0530 1.0105 285 ---- ---- ---- ---- .9075 -.0530 .9605 290 ---- ---- ---- ---- .8575 -.0530 .9105 295 ---- ---- ---- ---- .8075 -.0530 .8605 300 ---- ---- ---- ---- .7575 -.0530 .8105 305 ---- ---- ---- ---- .7075 -.0530 .7605 310 ---- ---- ---- ---- .6575 -.0530 .7105 315 ---- ---- ---- ---- .6075 -.0530 .6605 320 ---- ---- ---- ---- .5575 -.0530 .6105 325 ---- ---- ---- ---- .5075 -.0530 .5605 330 ---- ---- ---- ---- .4575 -.0530 .5105 335 ---- ---- ---- ---- .4075 -.0530 .4605 340 ---- ---- ---- ---- .3575 -.0530 .4105 345 ---- ---- ---- ---- .3075 -.0530 .3605 350 ---- ---- ---- ---- .2575 -.0530 .3105 355 ---- ---- ---- ---- .2075 -.0530 .2605 360 ---- ---- ---- ---- .1575 -.0530 .2105 365 ---- ---- ---- ---- .1080 -.0525 .1605 370 ---- .1180B .0575A .0575A .0610 -.0515 .1125 375 ---- ---- .0220A .0220A .0240 -.0455 .0695 380 .0290 .0555B .0065A .0335B .0065 -.0285 1 .0350 2 2 385 .0120 .0240B .0020A .0020A .0015 -.0130 5 .0145 10 32 390 .0040 .0080B .0010A .0010A .0005 -.0055 3 .0060 11 395 ---- ---- .0010A .0010A .0005 -.0020 .0025 12 400 ---- ---- ---- ---- .0005 -.0005 .0010 10 405 ---- ---- ---- ---- .0005 UNCH .0005 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 9 12 76 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 UNCH .0005 3 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 2 365 ---- ---- ---- ---- .0010 +.0005 .0005 3 370 .0040 .0040 .0020A .0040 .0040 +.0015 5 .0025 17 375 .0120 .0175B .0050A .0140 .0170 +.0075 4 .0095 1 12 380 ---- .0525B .0115A .0115A .0495 +.0245 1 .0250 4 41 385 ---- .0610B .0310A .0310A .0945 +.0400 .0545 10 390 ---- .1335B .0695A .0695A .1435 +.0475 .0960 1 395 ---- ---- ---- ---- .1935 +.0510 .1425 400 ---- ---- ---- ---- .2435 +.0525 .1910 405 ---- ---- ---- ---- .2935 +.0530 .2405 410 ---- ---- ---- ---- .3435 +.0530 .2905 415 ---- ---- ---- ---- .3935 +.0530 .3405 420 ---- ---- ---- ---- .4435 +.0530 .3905 425 ---- ---- ---- ---- .4935 +.0530 .4405 430 ---- ---- ---- ---- .5435 +.0530 .4905 435 ---- ---- ---- ---- .5935 +.0530 .5405 440 ---- ---- ---- ---- .6435 +.0530 .5905 445 ---- ---- ---- ---- .6935 +.0530 .6405 450 ---- ---- ---- ---- .7435 +.0530 .6905 455 ---- ---- ---- ---- .7935 +.0530 .7405 460 ---- ---- ---- ---- .8435 +.0530 .7905 465 ---- ---- ---- ---- .8935 +.0530 .8405 470 ---- ---- ---- ---- .9435 +.0530 .8905 475 ---- ---- ---- ---- .9935 +.0530 .9405 480 ---- ---- ---- ---- 1.0435 +.0530 .9905 485 ---- ---- ---- ---- 1.0935 +.0530 1.0405 490 ---- ---- ---- ---- 1.1435 +.0530 1.0905 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 5 90 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0070 -.0530 1.0600 280 ---- ---- ---- ---- .9570 -.0530 1.0100 285 ---- ---- ---- ---- .9070 -.0530 .9600 290 ---- ---- ---- ---- .8575 -.0525 .9100 295 ---- ---- ---- ---- .8080 -.0525 .8605 300 ---- ---- ---- ---- .7585 -.0525 .8110 305 ---- ---- ---- ---- .7090 -.0525 .7615 310 ---- ---- .6565A .6565A .6600 -.0520 .7120 315 ---- ---- ---- ---- .6110 -.0520 .6630 320 ---- .6195B .5590A .5590A .5625 -.0520 .6145 325 ---- ---- ---- ---- .5145 -.0515 .5660 330 ---- .5220B .4630A .4630A .4670 -.0505 .5175 335 ---- ---- ---- ---- .4205 -.0495 .4700 340 ---- .4275B .3710A .3710A .3745 -.0490 .4235 345 ---- ---- .3700A .3700A .3300 -.0480 .3780 350 ---- .3370B .2845A .2845A .2870 -.0470 .3340 355 ---- ---- .2490A .2490A .2465 -.0455 .2920 360 ---- .2530B .2065A .2065A .2085 -.0430 .2515 365 ---- .2310B .1725A .2310B .1740 -.0400 .2140 370 ---- .1935B .1415A .1935B .1425 -.0370 .1795 375 ---- .1675B .1130A .1675B .1150 -.0330 .1480 380 ---- .1375B .0900A .1370B .0915 -.0290 .1205 385 ---- .1115B .0710A .1115B .0720 -.0250 .0970 390 ---- .0890B .0560A .0890B .0565 -.0210 .0775 395 ---- .0710B .0440A .0705B .0440 -.0170 .0610 400 ---- .0560B .0345A .0560B .0345 -.0135 .0480 405 ---- .0435B .0270A .0435B .0270 -.0110 .0380 410 ---- .0340B .0215A .0340B .0210 -.0085 .0295 415 ---- .0260B .0170A .0260B .0165 -.0065 .0230 420 ---- .0200B .0135A .0200B .0130 -.0050 .0180 425 ---- .0150B .0110A .0150B .0100 -.0040 .0140 430 ---- .0115B .0090A .0090A .0080 -.0030 .0110 435 ---- ---- .0070A .0070A .0060 -.0030 .0090 440 ---- ---- .0060A .0060A .0050 -.0020 .0070 445 ---- ---- .0050A .0050A .0040 -.0015 .0055 450 ---- ---- .0040A .0040A .0030 -.0015 .0045 455 ---- ---- ---- ---- .0025 -.0010 .0035 460 ---- ---- ---- ---- .0020 -.0010 .0030 465 ---- ---- ---- ---- .0015 -.0010 .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0010 -.0010 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0005 -.0010 .0015 490 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0015 +.0005 .0010 290 ---- ---- ---- ---- .0020 +.0005 .0015 295 ---- ---- ---- ---- .0020 UNCH .0020 300 ---- ---- ---- ---- .0030 +.0005 .0025 305 ---- ---- ---- ---- .0035 +.0005 .0030 310 ---- ---- ---- ---- .0045 +.0010 .0035 315 ---- .0050B ---- .0050B .0055 +.0010 .0045 320 ---- .0065B ---- .0065B .0070 +.0015 .0055 325 ---- .0080B ---- .0080B .0090 +.0020 .0070 330 ---- .0105B .0080A .0080A .0115 +.0025 .0090 335 ---- .0135B .0100A .0100A .0145 +.0030 .0115 340 ---- .0175B .0125A .0125A .0185 +.0035 .0150 345 ---- .0230B .0155A .0155A .0240 +.0050 .0190 350 ---- .0305B .0200A .0200A .0310 +.0060 .0250 355 ---- .0405B .0255A .0255A .0400 +.0075 .0325 360 ---- .0525B .0335A .0335A .0520 +.0095 .0425 365 .0560 .0680B .0435A .0680B .0670 +.0125 10 .0545 10 370 ---- .0870B .0560A .0560A .0855 +.0160 .0695 375 ---- .1100B .0720A .0720A .1080 +.0195 .0885 380 ---- .1370B .0920A .0920A .1345 +.0240 .1105 8 385 ---- .1675B .1160A .1160A .1650 +.0280 .1370 20 390 ---- .2020B .1455A .1455A .1990 +.0320 .1670 20 395 ---- .2400B .1780A .1780A .2365 +.0360 .2005 400 ---- .2800B .2170A .2170A .2765 +.0390 .2375 405 ---- ---- .2545A .2545A .3190 +.0420 .2770 410 ---- .3205B ---- ---- .3630 +.0445 .3185 415 ---- ---- ---- ---- .4085 +.0465 .3620 420 ---- .4585B .4010A .4010A .4545 +.0475 .4070 425 ---- ---- ---- ---- .5020 +.0490 .4530 430 ---- .5535B .4940A .4940A .5495 +.0495 .5000 435 ---- ---- ---- ---- .5980 +.0505 .5475 440 ---- .6510B .5900A .6510B .6465 +.0510 .5955 445 ---- ---- ---- ---- .6955 +.0515 .6440 450 ---- .7275B .6875A .7275B .7445 +.0515 .6930 455 ---- ---- ---- ---- .7940 +.0520 .7420 460 ---- ---- ---- ---- .8435 +.0520 .7915 465 ---- ---- ---- ---- .8935 +.0525 .8410 470 ---- ---- ---- ---- .9430 +.0525 .8905 475 ---- ---- ---- ---- .9930 +.0525 .9405 480 ---- ---- ---- ---- 1.0430 +.0530 .9900 485 ---- ---- ---- ---- 1.0930 +.0530 1.0400 490 ---- ---- ---- ---- 1.1430 +.0530 1.0900 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 58 H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0070 -.0530 1.0600 280 ---- ---- ---- ---- .9570 -.0530 1.0100 285 ---- ---- ---- ---- .9070 -.0530 .9600 290 ---- ---- ---- ---- .8570 -.0530 .9100 295 ---- ---- ---- ---- .8070 -.0530 .8600 300 ---- ---- ---- ---- .7570 -.0530 .8100 305 ---- ---- ---- ---- .7075 -.0525 .7600 310 ---- ---- ---- ---- .6575 -.0525 .7100 315 ---- ---- ---- ---- .6075 -.0525 .6600 320 ---- ---- ---- ---- .5575 -.0530 .6105 325 ---- ---- ---- ---- .5075 -.0530 .5605 330 ---- ---- ---- ---- .4575 -.0530 .5105 335 ---- ---- ---- ---- .4075 -.0530 .4605 340 ---- ---- ---- ---- .3575 -.0530 .4105 345 ---- ---- ---- ---- .3080 -.0530 .3610 350 ---- ---- .2545A .2545A .2585 -.0530 .3115 355 ---- ---- ---- ---- .2095 -.0530 .2625 360 ---- .2185B .1570A .1570A .1610 -.0525 .2135 365 ---- ---- .1555A .1555A .1150 -.0510 .1660 370 ---- .1240B .0700A .0700A .0735 -.0475 .1210 375 ---- .0990B .0385A .0990B .0405 -.0405 .0810 380 ---- .0680B .0185A .0675B .0195 -.0295 .0490 385 ---- .0390B .0085A .0380B .0085 -.0190 .0275 9 21 390 ---- .0200B .0045A .0200B .0040 -.0105 .0145 3 395 ---- .0100B .0030A .0100B .0025 -.0055 .0080 1 400 ---- .0055B .0025A .0055B .0015 -.0030 .0045 3 405 ---- ---- .0020A .0020A .0010 -.0020 .0030 410 ---- ---- .0015A .0015A .0010 -.0010 .0020 10 415 ---- ---- ---- ---- .0005 -.0005 .0010 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 9 48 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 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 UNCH .0015 355 ---- ---- ---- ---- .0025 UNCH .0025 10 360 ---- ---- ---- ---- .0040 +.0005 .0035 10 10 365 ---- .0070B .0055A .0055A .0080 +.0020 .0060 10 370 ---- .0160B .0080A .0080A .0165 +.0055 .0110 375 .0300 .0345B .0125A .0265A .0335 +.0125 8 .0210 18 380 ---- .0645B .0240A .0240A .0625 +.0235 .0390 14 385 ---- .0920B .0455A .0455A .1015 +.0340 .0675 34 390 ---- .1520B .0815A .0815A .1470 +.0425 .1045 395 ---- ---- .1210A .1210A .1955 +.0475 .1480 400 ---- .2490B .1880A .2490B .2445 +.0500 .1945 405 ---- ---- ---- ---- .2940 +.0515 .2425 410 ---- ---- ---- ---- .3435 +.0520 .2915 415 ---- ---- ---- ---- .3935 +.0525 .3410 420 ---- ---- ---- ---- .4435 +.0530 .3905 425 ---- ---- ---- ---- .4935 +.0530 .4405 430 ---- ---- ---- ---- .5435 +.0530 .4905 435 ---- ---- ---- ---- .5935 +.0530 .5405 440 ---- ---- ---- ---- .6435 +.0530 .5905 445 ---- ---- ---- ---- .6935 +.0535 .6400 450 ---- ---- ---- ---- .7430 +.0530 .6900 455 ---- ---- ---- ---- .7930 +.0530 .7400 460 ---- ---- ---- ---- .8430 +.0530 .7900 465 ---- ---- ---- ---- .8930 +.0530 .8400 470 ---- ---- ---- ---- .9430 +.0530 .8900 475 ---- ---- ---- ---- .9930 +.0530 .9400 480 ---- ---- ---- ---- 1.0430 +.0530 .9900 485 ---- ---- ---- ---- 1.0930 +.0530 1.0400 490 ---- ---- ---- ---- 1.1430 +.0530 1.0900 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 10 96 H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0070 -.0530 1.0600 280 ---- ---- ---- ---- .9570 -.0530 1.0100 285 ---- ---- ---- ---- .9070 -.0530 .9600 290 ---- ---- ---- ---- .8570 -.0530 .9100 295 ---- ---- ---- ---- .8070 -.0530 .8600 300 ---- ---- ---- ---- .7570 -.0530 .8100 305 ---- ---- ---- ---- .7070 -.0530 .7600 310 ---- ---- ---- ---- .6570 -.0530 .7100 315 ---- ---- ---- ---- .6070 -.0530 .6600 320 ---- ---- ---- ---- .5570 -.0530 .6100 325 ---- ---- ---- ---- .5075 -.0530 .5605 330 ---- ---- ---- ---- .4575 -.0530 .5105 335 ---- ---- ---- ---- .4075 -.0535 .4610 340 ---- ---- ---- ---- .3580 -.0530 .4110 345 ---- ---- ---- ---- .3090 -.0525 .3615 350 ---- .3180B .2555A .2555A .2600 -.0525 .3125 355 ---- ---- ---- ---- .2120 -.0520 .2640 360 ---- .2205B .1610A .1610A .1650 -.0510 .2160 365 ---- ---- .1235A .1235A .1215 -.0485 .1700 370 ---- .1300B .0795A .1300B .0825 -.0445 .1270 375 ---- .1065B .0495A .1065B .0515 -.0375 .0890 380 .0420 .0775B .0290A .0290A .0300 -.0285 1 .0585 385 ---- .0490B .0165A .0485B .0165 -.0195 .0360 390 ---- .0290B .0095A .0290B .0090 -.0125 .0215 1 9 395 ---- .0165B .0060A .0165B .0050 -.0080 .0130 400 ---- .0090B .0040A .0090B .0030 -.0050 .0080 220 405 .0035 .0055B .0030A .0030A .0020 -.0030 12 .0050 25 410 .0020 .0020 .0020 .0020 .0010 -.0025 1 .0035 15 415 ---- ---- .0015A .0015A .0010 -.0010 .0020 9 420 ---- ---- ---- ---- .0005 -.0010 .0015 425 ---- ---- ---- ---- .0005 -.0005 .0010 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 14 1 278 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 UNCH .0010 340 ---- ---- ---- ---- .0015 UNCH .0015 345 ---- ---- .0015A .0015A .0020 UNCH .0020 350 .0020 .0025B .0020 .0025B .0030 UNCH 1 .0030 355 .0025 .0045B .0025 .0045B .0050 +.0010 12 .0040 6 360 ---- .0080B .0060A .0060A .0080 +.0015 .0065 11 365 .0095 .0145B .0085A .0090A .0145 +.0045 10 .0100 370 ---- .0260B .0125A .0125A .0255 +.0085 .0170 30 50 375 ---- .0460B .0200A .0200A .0445 +.0155 .0290 3 265 380 ---- .0745B .0335A .0335A .0730 +.0245 .0485 160 385 ---- .1065B .0560A .0560A .1095 +.0335 .0760 8 390 ---- .1560B .0915A .0915A .1520 +.0405 .1115 100 395 ---- ---- .1300A .1300A .1980 +.0450 .1530 400 ---- .2505B .1910A .2505B .2460 +.0485 .1975 405 ---- ---- ---- ---- .2945 +.0495 .2450 410 ---- ---- ---- ---- .3440 +.0510 .2930 415 ---- ---- ---- ---- .3935 +.0515 .3420 420 ---- ---- ---- ---- .4435 +.0525 .3910 425 ---- ---- ---- ---- .4935 +.0525 .4410 430 ---- ---- ---- ---- .5430 +.0525 .4905 435 ---- ---- ---- ---- .5930 +.0525 .5405 440 ---- ---- ---- ---- .6430 +.0530 .5900 445 ---- ---- ---- ---- .6930 +.0530 .6400 450 ---- ---- ---- ---- .7430 +.0530 .6900 455 ---- ---- ---- ---- .7930 +.0530 .7400 460 ---- ---- ---- ---- .8430 +.0530 .7900 465 ---- ---- ---- ---- .8930 +.0530 .8400 470 ---- ---- ---- ---- .9430 +.0530 .8900 475 ---- ---- ---- ---- .9930 +.0530 .9400 480 ---- ---- ---- ---- 1.0430 +.0530 .9900 485 ---- ---- ---- ---- 1.0930 +.0530 1.0400 490 ---- ---- ---- ---- 1.1430 +.0530 1.0900 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 33 611 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0070 -.0530 1.0600 280 ---- ---- ---- ---- .9575 -.0525 1.0100 285 ---- ---- ---- ---- .9080 -.0525 .9605 290 ---- ---- ---- ---- .8585 -.0520 .9105 295 ---- ---- ---- ---- .8090 -.0520 .8610 300 ---- ---- ---- ---- .7600 -.0520 .8120 305 ---- ---- ---- ---- .7110 -.0520 .7630 310 ---- .7185B .6590A .6590A .6625 -.0515 .7140 315 ---- ---- ---- ---- .6140 -.0515 .6655 320 ---- .6215B .5625A .5625A .5665 -.0505 .6170 325 ---- ---- ---- ---- .5190 -.0505 .5695 330 ---- .5255B .4685A .4685A .4725 -.0495 .5220 335 ---- ---- ---- ---- .4265 -.0490 .4755 340 ---- .4330B .3785A .3785A .3820 -.0480 .4300 345 ---- ---- .3825A .3825A .3390 -.0470 .3860 350 ---- .3450B .2950A .2950A .2980 -.0455 .3435 355 ---- ---- .2565A .2565A .2590 -.0435 .3025 360 ---- ---- .2205A .2205A .2225 -.0415 .2640 365 ---- ---- .1875A .1875A .1890 -.0390 .2280 370 ---- .2080B .1575A .2080B .1585 -.0365 .1950 375 ---- .1830B .1300A .1825B .1315 -.0330 .1645 380 ---- .1535B .1065A .1530B .1080 -.0295 .1375 385 ---- .1280B .0870A .1275B .0880 -.0250 .1130 390 ---- .1055B .0705A .1055B .0715 -.0210 .0925 395 ---- .0865B .0570A .0865B .0575 -.0180 .0755 400 ---- .0705B .0465A .0705B .0465 -.0150 .0615 1 405 ---- .0570B .0375A .0570B .0370 -.0130 .0500 410 ---- .0460B .0305A .0460B .0300 -.0105 .0405 415 ---- .0370B .0245A .0365B .0240 -.0085 .0325 420 .0255 .0290B .0200A .0200A .0190 -.0075 10 .0265 10 425 ---- .0230B .0165A .0230B .0155 -.0055 .0210 430 ---- .0180B .0135A .0180B .0125 -.0045 .0170 435 ---- .0140B .0110A .0140B .0100 -.0035 .0135 440 ---- ---- .0090A .0090A .0080 -.0030 .0110 445 ---- .0090B .0075A .0075A .0065 -.0020 .0085 450 ---- ---- .0065A .0065A .0055 -.0015 .0070 455 ---- ---- .0055A .0055A .0045 -.0015 .0060 460 ---- ---- .0045A .0045A .0040 -.0010 .0050 465 ---- ---- ---- ---- .0035 -.0005 .0040 470 ---- ---- ---- ---- .0030 -.0005 .0035 475 ---- ---- ---- ---- .0025 -.0005 .0030 480 ---- ---- ---- ---- .0020 -.0005 .0025 485 ---- ---- ---- ---- .0020 UNCH .0020 490 ---- ---- ---- ---- .0015 -.0005 .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 11 H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 275 ---- ---- ---- ---- .0015 +.0005 .0010 280 ---- ---- ---- ---- .0020 +.0005 .0015 285 ---- ---- ---- ---- .0025 +.0005 .0020 290 ---- ---- ---- ---- .0030 +.0005 .0025 295 ---- .0035B ---- .0035B .0040 +.0010 .0030 300 ---- ---- ---- ---- .0050 +.0010 .0040 305 ---- .0055B ---- .0055B .0060 +.0015 .0045 310 ---- .0065B ---- .0065B .0075 +.0015 .0060 315 ---- .0085B ---- .0085B .0090 +.0020 .0070 320 ---- .0105B .0085A .0085A .0110 +.0020 .0090 325 ---- .0130B .0100A .0100A .0135 +.0025 .0110 330 ---- .0160B .0125A .0125A .0170 +.0030 .0140 335 ---- .0205B .0150A .0150A .0210 +.0040 .0170 340 ---- .0260B .0185A .0185A .0265 +.0050 .0215 345 ---- .0330B .0230A .0230A .0330 +.0055 .0275 1 350 ---- .0420B .0285A .0285A .0420 +.0075 .0345 355 ---- .0535B .0355A .0355A .0525 +.0090 .0435 1 360 ---- .0670B .0450A .0450A .0660 +.0110 .0550 365 ---- .0835B .0565A .0565A .0825 +.0140 .0685 370 ---- .1035B .0705A .0705A .1020 +.0165 .0855 375 ---- .1265B .0880A .0880A .1245 +.0195 .1050 380 ---- .1535B .1085A .1085A .1510 +.0235 .1275 385 .1500 .1835B .1325A .1470A .1805 +.0275 20 .1530 20 20 390 ---- .2160B .1620A .1620A .2140 +.0315 .1825 395 ---- .2525B .1930A .1930A .2500 +.0350 .2150 400 ---- .2910B .2305A .2305A .2885 +.0375 .2510 405 ---- .2935B .2835A .2935B .3290 +.0400 .2890 410 ---- ---- ---- ---- .3715 +.0420 .3295 415 ---- ---- ---- ---- .4155 +.0440 .3715 420 ---- .4640B .4085A .4085A .4605 +.0455 .4150 425 ---- ---- ---- ---- .5070 +.0475 .4595 430 ---- .5570B .4990A .4990A .5535 +.0485 .5050 435 ---- ---- ---- ---- .6010 +.0495 .5515 440 ---- .6530B .5935A .6530B .6495 +.0505 .5990 445 ---- ---- ---- ---- .6980 +.0510 .6470 450 ---- .7505B .6895A .7505B .7465 +.0515 .6950 455 ---- ---- ---- ---- .7955 +.0515 .7440 460 ---- ---- ---- ---- .8450 +.0520 .7930 465 ---- ---- ---- ---- .8945 +.0525 .8420 470 ---- ---- ---- ---- .9440 +.0525 .8915 475 ---- ---- ---- ---- .9935 +.0525 .9410 480 ---- ---- ---- ---- 1.0435 +.0530 .9905 485 ---- ---- ---- ---- 1.0930 +.0525 1.0405 490 ---- ---- ---- ---- 1.1430 +.0530 1.0900 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 20 22 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5070 -.0530 3.5600 050 ---- ---- ---- ---- 3.2570 -.0530 3.3100 075 ---- ---- ---- ---- 3.0070 -.0530 3.0600 100 ---- ---- ---- ---- 2.7570 -.0530 2.8100 125 ---- ---- ---- ---- 2.5070 -.0530 2.5600 150 ---- ---- ---- ---- 2.2570 -.0530 2.3100 175 ---- ---- ---- ---- 2.0070 -.0530 2.0600 200 ---- ---- ---- ---- 1.7570 -.0530 1.8100 220 ---- ---- ---- ---- 1.5570 -.0530 1.6100 225 ---- ---- ---- ---- 1.5070 -.0530 1.5600 230 ---- ---- ---- ---- 1.4570 -.0530 1.5100 235 ---- ---- ---- ---- 1.4070 -.0530 1.4600 240 ---- ---- ---- ---- 1.3570 -.0530 1.4100 245 ---- ---- ---- ---- 1.3070 -.0530 1.3600 250 ---- ---- ---- ---- 1.2570 -.0530 1.3100 255 ---- ---- ---- ---- 1.2070 -.0530 1.2600 260 ---- ---- ---- ---- 1.1570 -.0530 1.2100 265 ---- ---- ---- ---- 1.1070 -.0530 1.1600 270 ---- ---- ---- ---- 1.0570 -.0530 1.1100 275 ---- ---- ---- ---- 1.0070 -.0530 1.0600 280 ---- ---- ---- ---- .9570 -.0530 1.0100 285 ---- ---- ---- ---- .9070 -.0530 .9600 290 ---- ---- ---- ---- .8575 -.0525 .9100 295 ---- ---- ---- ---- .8075 -.0525 .8600 300 ---- ---- ---- ---- .7575 -.0525 .8100 305 ---- ---- ---- ---- .7075 -.0525 .7600 1 308 ---- ---- ---- ---- .6775 -.0525 .7300 309 ---- ---- ---- ---- .6675 -.0530 .7205 310 ---- ---- ---- ---- .6575 -.0530 .7105 311 ---- ---- ---- ---- .6475 -.0530 .7005 312 ---- ---- ---- ---- .6375 -.0530 .6905 313 ---- ---- ---- ---- .6275 -.0530 .6805 1 314 ---- ---- ---- ---- .6175 -.0530 .6705 315 ---- ---- ---- ---- .6075 -.0530 .6605 316 ---- ---- ---- ---- .5975 -.0530 .6505 317 ---- ---- ---- ---- .5875 -.0530 .6405 318 ---- ---- ---- ---- .5775 -.0530 .6305 319 ---- ---- ---- ---- .5675 -.0530 .6205 1 320 ---- ---- ---- ---- .5575 -.0530 .6105 321 ---- ---- ---- ---- .5475 -.0530 .6005 322 ---- ---- ---- ---- .5375 -.0530 .5905 323 ---- ---- ---- ---- .5275 -.0530 .5805 324 ---- ---- ---- ---- .5175 -.0530 .5705 325 ---- ---- ---- ---- .5075 -.0530 .5605 1 326 ---- ---- ---- ---- .4975 -.0530 .5505 327 ---- ---- ---- ---- .4875 -.0530 .5405 328 ---- ---- ---- ---- .4775 -.0530 .5305 1 329 ---- ---- ---- ---- .4675 -.0530 .5205 13 330 ---- ---- ---- ---- .4575 -.0530 .5105 331 ---- ---- ---- ---- .4475 -.0530 .5005 332 ---- ---- ---- ---- .4375 -.0530 .4905 333 ---- ---- ---- ---- .4275 -.0530 .4805 334 ---- ---- ---- ---- .4175 -.0530 .4705 10 335 .4350 .4350 .4350 .4350 .4075 -.0530 2 .4605 12 336 ---- ---- ---- ---- .3975 -.0530 .4505 337 ---- ---- ---- ---- .3875 -.0530 .4405 1 338 ---- ---- ---- ---- .3775 -.0530 .4305 9 339 ---- ---- ---- ---- .3675 -.0530 .4205 340 ---- ---- ---- ---- .3575 -.0530 .4105 12 341 ---- ---- ---- ---- .3475 -.0530 .4005 342 ---- ---- ---- ---- .3375 -.0530 .3905 6 343 ---- ---- ---- ---- .3275 -.0530 .3805 1 344 ---- ---- ---- ---- .3175 -.0530 .3705 3 345 ---- ---- ---- ---- .3075 -.0530 .3605 21 346 ---- ---- ---- ---- .2975 -.0530 .3505 13 347 ---- ---- ---- ---- .2880 -.0525 .3405 14 348 ---- ---- ---- ---- .2780 -.0525 .3305 15 349 ---- ---- ---- ---- .2680 -.0525 .3205 350 ---- ---- ---- ---- .2580 -.0525 .3105 68 351 ---- ---- ---- ---- .2480 -.0525 .3005 10 352 ---- ---- ---- ---- .2380 -.0525 .2905 353 ---- ---- ---- ---- .2285 -.0525 .2810 10 354 ---- ---- ---- ---- .2185 -.0525 .2710 355 ---- ---- ---- ---- .2085 -.0525 .2610 49 356 ---- ---- ---- ---- .1990 -.0520 .2510 357 ---- ---- ---- ---- .1890 -.0525 .2415 9 358 ---- ---- ---- ---- .1790 -.0525 .2315 359 ---- ---- ---- ---- .1695 -.0525 .2220 11 360 ---- .2180B .1550A .1550A .1595 -.0525 .2120 622 361 ---- ---- ---- ---- .1500 -.0525 .2025 43 362 ---- ---- ---- ---- .1405 -.0520 .1925 106 363 ---- ---- ---- ---- .1310 -.0520 .1830 144 364 ---- ---- ---- ---- .1215 -.0520 .1735 10 365 ---- ---- ---- ---- .1120 -.0520 .1640 275 366 ---- ---- ---- ---- .1025 -.0520 .1545 26 367 ---- ---- ---- ---- .0935 -.0515 .1450 236 368 ---- ---- .0890A .0890A .0850 -.0510 .1360 14 369 ---- ---- .0805A .0805A .0760 -.0505 .1265 16 370 ---- .1215B .0645A .0645A .0680 -.0495 .1175 216 371 ---- ---- .0565A .0565A .0600 -.0490 .1090 34 372 ---- ---- .0495A .0495A .0525 -.0475 .1000 4 373 ---- ---- .0430A .0430A .0455 -.0465 .0920 5 374 ---- ---- .0370A .0370A .0390 -.0445 .0835 375 .0360 .0780B .0315A .0365B .0330 -.0430 101 .0760 92 643 376 ---- .0780B .0265A .0780B .0280 -.0405 .0685 26 377 ---- .0780B .0225A .0780B .0235 -.0375 .0610 51 378 .0255 .0780B .0185A .0290B .0195 -.0350 11 .0545 15 379 ---- .0700B .0150A .0695B .0160 -.0320 .0480 11 380 .0200 .0625B .0120A .0120A .0135 -.0290 13 .0425 117 878 381 .0100 .0560B .0100 .0120B .0110 -.0260 11 .0370 20 56 382 ---- .0495B .0085A .0490B .0090 -.0235 5 .0325 10 23 383 ---- .0440B .0075A .0440B .0075 -.0205 .0280 8 67 384 ---- .0385B .0065A .0385B .0065 -.0180 .0245 17 385 .0325 .0340B .0055A .0055A .0055 -.0155 28 .0210 96 390 386 ---- .0295B .0050A .0290B .0045 -.0140 .0185 4 72 387 ---- .0255B .0045A .0255B .0040 -.0120 1 .0160 17 388 ---- .0220B .0040A .0220B .0035 -.0105 .0140 28 389 ---- .0190B .0035A .0190B .0030 -.0090 .0120 3 35 390 .0080 .0160B .0030A .0030A .0030 -.0075 29 .0105 2 216 391 .0030 .0140B .0030 .0030 .0025 -.0070 1 .0095 25 392 ---- .0120B .0030A .0120B .0025 -.0060 .0085 37 393 ---- .0105B .0025A .0105B .0025 -.0050 .0075 86 394 ---- .0090B .0025A .0090B .0020 -.0045 .0065 20 395 ---- .0080B .0020A .0080B .0020 -.0040 1 .0060 27 137 396 .0030 .0070B .0020A .0020A .0020 -.0035 15 .0055 5 31 397 ---- .0060B .0020A .0060B .0015 -.0035 .0050 9 398 ---- .0055B .0020A .0055B .0015 -.0030 .0045 16 399 .0015 .0045B .0015 .0015 .0015 -.0025 1 .0040 47 400 .0025 .0045B .0015A .0015A .0010 -.0025 59 .0035 357 2048 401 ---- .0035B .0015A .0035B .0010 -.0020 .0030 10 402 ---- ---- .0010A .0010A .0010 -.0020 .0030 30 403 ---- ---- .0010A .0010A .0010 -.0015 .0025 19 404 ---- ---- .0010A .0010A .0010 -.0015 .0025 8 20 405 ---- ---- .0010A .0010A .0005 -.0015 .0020 51 406 ---- ---- .0010A .0010A .0005 -.0015 .0020 10 407 ---- ---- ---- ---- .0005 -.0010 .0015 15 408 .0005 .0005 .0005 .0005 .0005 -.0010 30 .0015 110 409 ---- ---- ---- ---- .0005 -.0010 .0015 9 410 ---- ---- ---- ---- .0005 -.0005 .0010 100 415 ---- ---- ---- ---- .0005 UNCH .0005 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 UNCH .0005 1378 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 ---- ---- ---- ---- 3.5070 -.0530 3.5600 050 ---- ---- ---- ---- 3.2570 -.0530 3.3100 075 ---- ---- ---- ---- 3.0070 -.0530 3.0600 100 ---- ---- ---- ---- 2.7570 -.0530 2.8100 125 ---- ---- ---- ---- 2.5070 -.0530 2.5600 150 ---- ---- ---- ---- 2.2570 -.0530 2.3100 175 ---- ---- ---- ---- 2.0070 -.0530 2.0600 200 ---- ---- ---- ---- 1.7570 -.0530 1.8100 220 ---- ---- ---- ---- 1.5570 -.0530 1.6100 225 ---- ---- ---- ---- 1.5070 -.0530 1.5600 230 ---- ---- ---- ---- 1.4570 -.0530 1.5100 235 ---- ---- ---- ---- 1.4070 -.0530 1.4600 240 ---- ---- ---- ---- 1.3570 -.0530 1.4100 245 ---- ---- ---- ---- 1.3070 -.0530 1.3600 250 ---- ---- ---- ---- 1.2570 -.0530 1.3100 255 ---- ---- ---- ---- 1.2070 -.0530 1.2600 260 ---- ---- ---- ---- 1.1570 -.0530 1.2100 265 ---- ---- ---- ---- 1.1070 -.0530 1.1600 270 ---- ---- ---- ---- 1.0570 -.0530 1.1100 275 ---- ---- ---- ---- 1.0075 -.0525 1.0600 280 ---- ---- ---- ---- .9575 -.0530 1.0105 285 ---- ---- ---- ---- .9080 -.0525 .9605 290 ---- ---- ---- ---- .8585 -.0525 .9110 295 ---- ---- ---- ---- .8090 -.0525 .8615 300 ---- ---- ---- ---- .7600 -.0520 .8120 305 ---- ---- ---- ---- .7105 -.0520 .7625 310 ---- ---- .6575A .6575A .6615 -.0520 .7135 1 315 ---- ---- ---- ---- .6130 -.0515 .6645 316 ---- ---- ---- ---- .6035 -.0510 .6545 317 ---- ---- ---- ---- .5935 -.0515 .6450 318 ---- ---- ---- ---- .5840 -.0510 .6350 319 ---- ---- ---- ---- .5745 -.0510 .6255 320 ---- .6210B .5605A .5605A .5645 -.0515 .6160 3 321 ---- ---- ---- ---- .5550 -.0510 .6060 322 ---- ---- ---- ---- .5455 -.0510 .5965 323 ---- ---- ---- ---- .5360 -.0510 .5870 324 ---- ---- ---- ---- .5265 -.0505 .5770 325 ---- ---- ---- ---- .5170 -.0505 .5675 1 326 ---- ---- ---- ---- .5075 -.0505 .5580 327 ---- ---- ---- ---- .4980 -.0505 .5485 328 ---- ---- ---- ---- .4885 -.0505 .5390 329 ---- ---- ---- ---- .4790 -.0505 .5295 330 ---- .5245B .4660A .4660A .4695 -.0505 .5200 331 ---- ---- ---- ---- .4605 -.0500 .5105 332 ---- ---- ---- ---- .4510 -.0500 .5010 333 ---- ---- ---- ---- .4420 -.0500 .4920 334 ---- ---- ---- ---- .4325 -.0500 .4825 335 ---- ---- ---- ---- .4235 -.0495 .4730 10 336 ---- ---- ---- ---- .4140 -.0500 .4640 337 ---- ---- ---- ---- .4050 -.0495 .4545 338 ---- ---- ---- ---- .3960 -.0495 .4455 339 ---- ---- ---- ---- .3870 -.0495 .4365 340 ---- .4310B .3750A .3750A .3780 -.0490 .4270 18 341 ---- ---- ---- ---- .3695 -.0485 .4180 8 342 ---- ---- ---- ---- .3605 -.0485 .4090 343 ---- ---- ---- ---- .3515 -.0485 .4000 344 ---- ---- ---- ---- .3430 -.0485 .3915 1 345 ---- ---- ---- ---- .3345 -.0480 .3825 10 346 ---- ---- ---- ---- .3260 -.0475 .3735 23 347 ---- ---- .3200A .3200A .3175 -.0475 .3650 348 ---- ---- .3115A .3115A .3090 -.0475 .3565 9 349 ---- ---- .3035A .3035A .3010 -.0465 .3475 8 350 ---- .3420B .2900A .2900A .2930 -.0460 .3390 7 351 ---- ---- .2870A .2870A .2850 -.0455 .3305 352 ---- ---- .2790A .2790A .2770 -.0455 .3225 353 ---- ---- .2715A .2715A .2690 -.0450 .3140 2 354 ---- .3070B .2635A .3070B .2610 -.0450 .3060 355 ---- .3070B .2560A .3040B .2535 -.0440 .2975 3 356 ---- .3045B .2435A .3045B .2460 -.0435 .2895 357 ---- .3020B .2360A .3020B .2385 -.0430 .2815 358 ---- .2940B .2285A .2940B .2310 -.0430 .2740 359 ---- .2865B .2215A .2865B .2240 -.0420 .2660 360 ---- .2775B .2140A .2775B .2165 -.0420 .2585 4 361 ---- .2695B .2070A .2695B .2095 -.0415 .2510 362 ---- .2610B .2005A .2610B .2030 -.0405 .2435 363 ---- .2545B .1935A .2545B .1960 -.0400 .2360 10 364 ---- .2455B .1870A .2455B .1895 -.0395 .2290 14 365 ---- .2385B .1805A .2385B .1825 -.0390 .2215 244 366 ---- .2320B .1740A .2300B .1760 -.0385 .2145 367 ---- .2225B .1680A .2225B .1700 -.0380 .2080 368 ---- .2155B .1620A .2155B .1635 -.0375 .2010 20 369 ---- .2085B .1560A .2085B .1575 -.0370 .1945 10 370 ---- .2015B .1500A .2015B .1515 -.0365 .1880 84 371 ---- .1950B .1445A .1950B .1460 -.0355 .1815 10 372 ---- .1885B .1390A .1885B .1405 -.0345 .1750 11 373 ---- .1805B .1335A .1805B .1350 -.0340 .1690 374 ---- .1825B .1275A .1825B .1295 -.0335 .1630 375 .1330 .1760B .1225A .1350B .1245 -.0325 6 .1570 10 37 376 ---- .1700B .1180A .1700B .1190 -.0325 .1515 36 377 ---- .1640B .1130A .1635B .1145 -.0315 .1460 378 .1130 .1580B .1085A .1130 .1095 -.0310 12 .1405 20 29 379 ---- .1520B .1040A .1515B .1050 -.0300 .1350 14 380 ---- .1465B .0990A .1460B .1005 -.0295 .1300 396 381 .1000 .1410B .0955A .1000 .0965 -.0285 1 .1250 1 97 382 .1200 .1355B .0915A .0915A .0925 -.0275 14 .1200 68 383 ---- .1305B .0875A .1300B .0885 -.0265 .1150 8 21 384 ---- .1255B .0835A .1250B .0845 -.0260 .1105 14 385 ---- .1205B .0800A .1200B .0810 -.0250 .1060 14 226 386 ---- .1160B .0765A .1160B .0775 -.0245 .1020 7 387 ---- .1115B .0735A .1115B .0740 -.0240 .0980 15 388 ---- .1070B .0700A .1070B .0710 -.0230 .0940 23 389 ---- .1025B .0670A .1025B .0680 -.0220 .0900 8 20 390 .0850 .0985B .0645A .0645A .0650 -.0215 10 .0865 9 71 391 ---- .0945B .0615A .0940B .0620 -.0210 .0830 8 24 392 ---- .0905B .0590A .0905B .0595 -.0200 .0795 21 393 ---- .0870B .0560A .0870B .0565 -.0200 .0765 20 394 ---- .0835B .0540A .0830B .0540 -.0190 .0730 20 395 ---- .0800B .0515A .0795B .0520 -.0180 .0700 19 38 396 ---- .0765B .0490A .0765B .0495 -.0175 .0670 30 397 ---- .0730B .0470A .0730B .0475 -.0170 .0645 12 398 ---- .0700B .0450A .0700B .0450 -.0165 .0615 8 399 ---- .0670B .0430A .0670B .0430 -.0160 .0590 32 400 ---- .0640B .0410A .0640B .0415 -.0150 20 .0565 10 346 401 ---- .0615B .0395A .0615B .0395 -.0145 .0540 14 402 ---- .0590B .0375A .0590B .0375 -.0140 .0515 10 60 403 ---- .0560B .0360A .0560B .0360 -.0135 .0495 10 10 404 ---- .0540B .0345A .0540B .0345 -.0130 .0475 405 .0375 .0515B .0330A .0330A .0330 -.0120 2 .0450 10 257 406 ---- .0490B .0315A .0490B .0315 -.0115 .0430 11 407 ---- .0470B .0300A .0470B .0300 -.0115 .0415 3 3 408 ---- .0450B .0290A .0450B .0285 -.0110 .0395 130 409 ---- .0425B .0275A .0425B .0275 -.0100 .0375 10 410 .0295 .0410B .0265A .0265A .0260 -.0100 54 .0360 10 275 415 ---- .0320B .0215A .0320B .0210 -.0075 1 .0285 38 420 ---- .0250B .0175A .0250B .0165 -.0065 .0230 263 425 .0200 .0200 .0140A .0140A .0135 -.0045 320 .0180 2671 430 .0120 .0150B .0110A .0110A .0105 -.0040 6 .0145 501 435 ---- .0120B .0090A .0120B .0085 -.0030 .0115 8 440 .0070 .0070 .0065 .0065 .0065 -.0030 7 .0095 87 445 .0065 .0065 .0060A .0060A .0055 -.0020 1 .0075 26 450 ---- ---- .0050A .0050A .0045 -.0015 .0060 15 65 455 ---- ---- .0040A .0040A .0035 -.0015 .0050 27 460 ---- ---- .0035A .0035A .0030 -.0010 .0040 10 14 465 ---- ---- .0030A .0030A .0025 -.0010 .0035 13 470 ---- ---- ---- ---- .0020 -.0010 .0030 2 475 ---- ---- ---- ---- .0020 -.0005 .0025 1 28 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0015 -.0005 .0020 1 490 ---- ---- ---- ---- .0015 UNCH .0015 25 495 ---- ---- ---- ---- .0015 UNCH 2 .0015 20 500 ---- ---- ---- ---- .0010 UNCH .0010 3 505 ---- ---- ---- ---- .0010 UNCH .0010 1 510 ---- ---- ---- ---- .0010 UNCH .0010 1 13 515 ---- ---- ---- ---- .0010 +.0005 .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 1 525 ---- ---- ---- ---- .0005 UNCH .0005 1 1 530 ---- ---- ---- ---- .0005 UNCH .0005 1 535 ---- ---- ---- ---- .0005 UNCH .0005 1 540 ---- ---- ---- ---- .0005 UNCH .0005 2 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 555 ---- ---- ---- ---- .0005 UNCH .0005 3 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 1 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 2 600 ---- ---- ---- ---- .0005 UNCH .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5070 -.0530 3.5600 050 ---- ---- ---- ---- 3.2570 -.0530 3.3100 075 ---- ---- ---- ---- 3.0070 -.0530 3.0600 100 ---- ---- ---- ---- 2.7570 -.0530 2.8100 125 ---- ---- ---- ---- 2.5070 -.0530 2.5600 150 ---- ---- ---- ---- 2.2570 -.0530 2.3100 175 2.0840 2.0840 2.0830 2.0830 2.0070 -.0530 2 2.0600 5 200 ---- ---- ---- ---- 1.7570 -.0530 1.8100 1 220 ---- ---- ---- ---- 1.5570 -.0530 1.6100 225 ---- ---- ---- ---- 1.5070 -.0530 1.5600 230 ---- ---- ---- ---- 1.4570 -.0530 1.5100 235 ---- ---- ---- ---- 1.4070 -.0530 1.4600 240 ---- ---- ---- ---- 1.3570 -.0530 1.4100 245 ---- ---- ---- ---- 1.3075 -.0525 1.3600 250 ---- ---- ---- ---- 1.2575 -.0525 1.3100 255 ---- ---- ---- ---- 1.2080 -.0525 1.2605 260 ---- ---- ---- ---- 1.1580 -.0525 1.2105 265 ---- ---- ---- ---- 1.1085 -.0525 1.1610 270 ---- ---- ---- ---- 1.0590 -.0525 1.1115 2 275 ---- ---- ---- ---- 1.0100 -.0520 1.0620 280 ---- ---- ---- ---- .9610 -.0515 1.0125 285 ---- ---- ---- ---- .9120 -.0515 .9635 290 ---- .9205B .8600A .8600A .8635 -.0510 .9145 295 ---- ---- ---- ---- .8150 -.0510 .8660 300 ---- .8230B .7635A .7635A .7670 -.0510 .8180 305 ---- ---- ---- ---- .7195 -.0505 .7700 310 ---- .7275B .6695A .6695A .6725 -.0505 .7230 315 ---- ---- ---- ---- .6265 -.0495 .6760 320 ---- .6345B .5785A .5785A .5810 -.0490 .6300 4 325 ---- ---- ---- ---- .5370 -.0480 .5850 330 ---- .5450B .4910A .4910A .4935 -.0475 .5410 335 ---- ---- .4545A .4545A .4515 -.0465 .4980 11 340 .4210 .4595B .4090A .4270B .4110 -.0450 4 .4560 77 341 ---- ---- .4055A .4055A .4035 -.0445 .4480 342 ---- .4445B .3980A .4425B .3955 -.0440 .4395 343 ---- .4440B .3900A .4440B .3875 -.0440 .4315 344 ---- .4440B .3820A .4440B .3800 -.0435 .4235 345 ---- .4360B .3750A .4360B .3725 -.0430 .4155 24 346 ---- .4300B .3675A .4270B .3650 -.0430 .4080 347 ---- .4215B .3550A .4210B .3575 -.0425 .4000 348 ---- .4135B .3475A .4135B .3500 -.0425 .3925 349 ---- .4050B .3405A .4050B .3425 -.0420 .3845 350 .4000 .4000 .3330A .3330A .3355 -.0415 2 .3770 63 351 ---- .3895B .3260A .3860B .3280 -.0415 .3695 352 ---- .3810B .3190A .3810B .3210 -.0410 .3620 353 ---- .3730B .3120A .3730B .3140 -.0405 .3545 354 ---- .3660B .3050A .3660B .3070 -.0405 .3475 1 355 ---- .3585B .2985A .3585B .3000 -.0400 .3400 356 ---- .3510B .2915A .3510B .2935 -.0395 .3330 20 357 ---- .3445B .2850A .3445B .2865 -.0395 .3260 358 ---- .3370B .2785A .3355B .2800 -.0390 .3190 359 ---- .3295B .2720A .3275B .2735 -.0385 .3120 360 ---- .3215B .2655A .3205B .2670 -.0380 .3050 48 361 ---- .3145B .2595A .3145B .2610 -.0375 .2985 362 ---- .3065B .2530A .3065B .2545 -.0370 .2915 363 ---- .3015B .2470A .3015B .2485 -.0365 .2850 364 ---- .2935B .2410A .2935B .2425 -.0360 .2785 1 365 ---- .2870B .2350A .2870B .2365 -.0355 .2720 325 366 ---- .2800B .2295A .2800B .2305 -.0355 .2660 367 ---- .2730B .2240A .2730B .2245 -.0350 .2595 75 368 ---- .2665B .2180A .2665B .2190 -.0345 .2535 369 ---- .2600B .2125A .2585B .2135 -.0340 .2475 370 ---- .2545B .2070A .2545B .2080 -.0335 .2415 1086 371 ---- .2540B .2020A .2540B .2025 -.0330 .2355 372 ---- .2495B .1955A .2490B .1970 -.0330 .2300 10 373 ---- .2435B .1905A .2430B .1920 -.0320 .2240 374 ---- .2380B .1855A .2380B .1870 -.0315 .2185 375 ---- .2320B .1805A .2320B .1820 -.0310 .2130 1273 376 ---- .2265B .1760A .2260B .1770 -.0310 .2080 377 ---- .2210B .1710A .2210B .1725 -.0300 .2025 378 .1730 .2155B .1665A .1665A .1680 -.0295 1 .1975 21 379 ---- .2100B .1620A .2095B .1635 -.0290 .1925 10 380 ---- .2045B .1580A .2040B .1590 -.0285 .1875 25 284 381 ---- .1995B .1535A .1990B .1545 -.0280 .1825 31 382 ---- .1945B .1495A .1940B .1505 -.0275 .1780 53 383 ---- .1895B .1450A .1890B .1465 -.0270 .1735 3 384 ---- .1845B .1410A .1840B .1425 -.0260 .1685 385 .1585 .1800B .1375A .1470B .1385 -.0260 54 .1645 650 386 ---- .1750B .1335A .1745B .1345 -.0255 .1600 70 387 ---- .1705B .1300A .1700B .1310 -.0245 .1555 9 388 ---- .1660B .1260A .1655B .1270 -.0245 .1515 389 ---- .1615B .1225A .1610B .1235 -.0240 .1475 390 ---- .1575B .1195A .1570B .1200 -.0235 .1435 2674 391 ---- .1535B .1160A .1535B .1170 -.0225 .1395 392 ---- .1490B .1125A .1490B .1135 -.0220 .1355 393 ---- .1450B .1095A .1450B .1100 -.0220 .1320 394 ---- .1410B .1065A .1410B .1070 -.0215 .1285 395 ---- .1375B .1030A .1375B .1040 -.0210 .1250 361 396 ---- .1335B .1000A .1330B .1010 -.0205 .1215 397 ---- .1300B .0975A .1300B .0980 -.0200 .1180 398 ---- .1260B .0945A .1260B .0950 -.0195 .1145 399 ---- .1225B .0915A .1225B .0920 -.0195 .1115 400 .1190 .1190 .0880 .0915B .0895 -.0185 60 .1080 51 3472 401 ---- .1160B .0865A .1155B .0870 -.0180 .1050 402 ---- .1125B .0840A .1120B .0840 -.0180 .1020 403 ---- .1090B .0815A .1090B .0815 -.0175 .0990 404 ---- .1060B .0790A .1060B .0790 -.0170 .0960 405 ---- .1030B .0765A .1025B .0765 -.0170 1 .0935 200 252 406 ---- .1000B .0740A .0995B .0745 -.0160 .0905 407 ---- .0970B .0720A .0970B .0720 -.0160 1 .0880 408 ---- .0940B .0700A .0940B .0700 -.0155 .0855 410 ---- .0885B .0655A .0885B .0655 -.0150 22 .0805 10 1156 415 ---- .0760B .0560A .0760B .0555 -.0135 .0690 315 420 .0565 .0650B .0480A .0480A .0470 -.0120 4 .0590 1204 425 ---- .0550B .0405A .0550B .0400 -.0100 80 .0500 60 4046 430 .0370 .0465B .0345A .0345A .0335 -.0090 1 .0425 201 216 435 ---- .0390B .0290A .0390B .0285 -.0075 .0360 1612 440 ---- .0330B .0245A .0330B .0240 -.0065 2 .0305 50 2394 445 ---- .0275B .0210A .0275B .0200 -.0060 .0260 25 664 450 ---- .0230B .0175A .0230B .0170 -.0050 50 .0220 58 4902 455 ---- .0195B .0150A .0195B .0145 -.0040 .0185 10 460 ---- .0165B .0130A .0130A .0125 -.0035 .0160 469 465 ---- .0140B .0115A .0140B .0105 -.0030 .0135 450 470 ---- .0120B .0100A .0100A .0090 -.0025 .0115 341 475 ---- ---- .0085A .0085A .0080 -.0020 .0100 1 1019 480 ---- ---- .0075A .0075A .0070 -.0020 .0090 818 485 ---- ---- .0065A .0065A .0065 -.0015 .0080 3 490 ---- ---- .0060A .0060A .0055 -.0015 .0070 14 495 ---- ---- .0055A .0055A .0050 -.0010 .0060 500 ---- ---- .0050A .0050A .0045 -.0010 2 .0055 1 505 ---- ---- .0045A .0045A .0040 -.0010 .0050 510 ---- ---- .0040A .0040A .0040 -.0005 .0045 515 ---- ---- ---- ---- .0035 -.0005 .0040 520 ---- ---- ---- ---- .0030 -.0010 .0040 1 525 ---- ---- ---- ---- .0030 -.0005 .0035 530 ---- ---- ---- ---- .0025 -.0010 .0035 535 ---- ---- ---- ---- .0025 -.0005 .0030 1 540 ---- ---- ---- ---- .0025 -.0005 .0030 8 545 ---- ---- ---- ---- .0020 -.0005 .0025 550 ---- ---- ---- ---- .0020 -.0005 .0025 30 555 ---- ---- ---- ---- .0020 UNCH .0020 560 ---- ---- ---- ---- .0015 -.0005 .0020 565 ---- ---- ---- ---- .0015 -.0005 .0020 570 ---- ---- ---- ---- .0015 -.0005 .0020 575 ---- ---- ---- ---- .0015 UNCH .0015 580 ---- ---- ---- ---- .0010 -.0005 .0015 585 ---- ---- ---- ---- .0010 -.0005 .0015 600 ---- ---- ---- ---- .0010 UNCH .0010 625 ---- ---- ---- ---- .0005 -.0005 .0010 3 650 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- 3.5100 -.0510 3.5610 050 ---- ---- ---- ---- 3.2600 -.0510 3.3110 075 ---- ---- ---- ---- 3.0100 -.0510 3.0610 100 ---- ---- ---- ---- 2.7600 -.0510 2.8110 125 ---- ---- ---- ---- 2.5100 -.0510 2.5610 150 ---- ---- ---- ---- 2.2600 -.0510 2.3110 175 ---- ---- ---- ---- 2.0100 -.0510 2.0610 200 ---- ---- ---- ---- 1.7600 -.0510 1.8110 220 ---- ---- ---- ---- 1.5600 -.0510 1.6110 225 ---- ---- ---- ---- 1.5100 -.0510 1.5610 230 ---- ---- ---- ---- 1.4600 -.0510 1.5110 235 ---- ---- ---- ---- 1.4105 -.0505 1.4610 240 ---- ---- ---- ---- 1.3610 -.0505 1.4115 245 ---- ---- ---- ---- 1.3110 -.0505 1.3615 250 ---- ---- ---- ---- 1.2620 -.0500 1.3120 255 ---- ---- ---- ---- 1.2125 -.0500 1.2625 260 ---- ---- ---- ---- 1.1635 -.0500 1.2135 265 ---- ---- ---- ---- 1.1145 -.0500 1.1645 270 ---- 1.1200B 1.0635A 1.0635A 1.0660 -.0495 1.1155 275 ---- ---- ---- ---- 1.0175 -.0495 1.0670 280 ---- 1.0240B .9670A .9670A .9695 -.0490 1.0185 285 ---- ---- ---- ---- .9215 -.0490 .9705 290 ---- .9280B .8720A .8720A .8745 -.0485 .9230 295 ---- ---- ---- ---- .8275 -.0485 .8760 300 ---- .8340B .7795A .7795A .7815 -.0480 .8295 305 ---- ---- ---- ---- .7365 -.0475 .7840 310 ---- .7430B .6900A .6900A .6920 -.0470 .7390 315 ---- ---- ---- ---- .6480 -.0465 .6945 320 ---- .6550B .6045A .6045A .6055 -.0455 .6510 325 ---- ---- ---- ---- .5640 -.0450 .6090 330 ---- .5710B .5230A .5230A .5235 -.0440 .5675 335 ---- .5495B .4880A .5470B .4845 -.0430 .5275 6 340 ---- .5095B .4465A .5095B .4470 -.0415 .4885 16 345 ---- .4700B .4105A .4700B .4110 -.0405 .4515 350 ---- .4345B .3765A .4315B .3765 -.0390 .4155 19 355 ---- .3965B .3440A .3965B .3440 -.0375 .3815 17 360 ---- .3635B .3120A .3635B .3130 -.0360 .3490 365 ---- .3325B .2835A .3325B .2845 -.0340 .3185 56 370 ---- .3065B .2565A .3065B .2575 -.0325 .2900 1 375 ---- .2810B .2305A .2805B .2325 -.0305 .2630 380 .2185 .2545B .2075A .2075A .2095 -.0285 2 .2380 42 385 .2070 .2300B .1865A .1865A .1880 -.0265 1 .2145 14 390 ---- .2075B .1675A .2070B .1685 -.0245 .1930 244 395 ---- .1870B .1500A .1870B .1510 -.0225 .1735 15 400 ---- .1675B .1340A .1670B .1350 -.0205 .1555 862 405 ---- .1500B .1195A .1500B .1200 -.0190 .1390 410 ---- .1345B .1065A .1345B .1070 -.0170 .1240 10 415 ---- .1200B .0950A .1200B .0950 -.0155 .1105 125 420 ---- .1070B .0845A .1065B .0840 -.0145 .0985 11 425 ---- .0950B .0750A .0950B .0745 -.0130 .0875 502 430 ---- .0845B .0665A .0845B .0660 -.0115 .0775 1 435 ---- .0750B .0590A .0750B .0585 -.0105 .0690 205 440 ---- .0665B .0525A .0665B .0515 -.0095 .0610 1 31 445 ---- .0585B .0465A .0585B .0455 -.0085 .0540 20 450 ---- .0520B .0410A .0520B .0400 -.0080 .0480 8 865 455 ---- .0460B .0365A .0460B .0355 -.0070 .0425 460 ---- .0405B .0325A .0400B .0315 -.0065 .0380 2 127 465 ---- .0360B .0290A .0355B .0280 -.0055 .0335 470 ---- .0320B .0255A .0315B .0245 -.0055 .0300 10 475 ---- .0280B .0230A .0280B .0220 -.0045 .0265 587 480 ---- .0250B .0205A .0250B .0195 -.0040 .0235 38 485 ---- .0220B .0180A .0220B .0175 -.0035 .0210 490 ---- .0195B .0165A .0195B .0155 -.0035 .0190 495 ---- .0175B .0145A .0175B .0140 -.0030 .0170 16 500 ---- .0155B .0130A .0155B .0125 -.0025 .0150 10 505 ---- .0140B .0120A .0120A .0110 -.0025 .0135 510 ---- .0125B .0110A .0110A .0100 -.0020 .0120 515 ---- ---- .0100A .0100A .0090 -.0020 .0110 28 520 ---- ---- .0090A .0090A .0085 -.0015 .0100 525 ---- ---- .0085A .0085A .0075 -.0015 .0090 20 530 ---- ---- .0075A .0075A .0070 -.0015 .0085 1 535 ---- ---- .0070A .0070A .0065 -.0010 .0075 540 ---- ---- .0065A .0065A .0060 -.0010 .0070 545 ---- ---- .0060A .0060A .0055 -.0010 .0065 10 550 ---- ---- .0055A .0055A .0050 -.0010 .0060 2 555 ---- ---- ---- ---- .0045 -.0010 .0055 200 560 ---- ---- ---- ---- .0045 -.0005 .0050 1 565 ---- ---- .0045A .0045A .0040 -.0010 .0050 10 570 ---- ---- ---- ---- .0040 -.0005 .0045 575 ---- ---- ---- ---- .0035 -.0005 .0040 10 580 ---- ---- ---- ---- .0035 -.0005 .0040 600 ---- ---- ---- ---- .0025 -.0005 .0030 1 625 ---- ---- ---- ---- .0020 -.0005 .0025 650 ---- ---- ---- ---- .0015 -.0005 .0020 675 ---- ---- ---- ---- .0015 -.0005 .0020 700 ---- ---- ---- ---- .0010 -.0005 .0015 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 8 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5100 -.0510 3.5610 050 ---- ---- ---- ---- 3.2600 -.0510 3.3110 075 ---- ---- ---- ---- 3.0100 -.0510 3.0610 100 ---- ---- ---- ---- 2.7600 -.0510 2.8110 125 ---- ---- ---- ---- 2.5100 -.0510 2.5610 150 ---- ---- ---- ---- 2.2600 -.0510 2.3110 175 ---- ---- ---- ---- 2.0100 -.0510 2.0610 200 ---- ---- ---- ---- 1.7600 -.0510 1.8110 220 ---- ---- ---- ---- 1.5600 -.0510 1.6110 225 ---- ---- ---- ---- 1.5105 -.0505 1.5610 230 ---- ---- ---- ---- 1.4605 -.0510 1.5115 235 ---- ---- ---- ---- 1.4110 -.0505 1.4615 240 ---- ---- ---- ---- 1.3620 -.0500 1.4120 245 ---- ---- ---- ---- 1.3125 -.0500 1.3625 250 ---- ---- ---- ---- 1.2635 -.0500 1.3135 255 ---- ---- ---- ---- 1.2150 -.0495 1.2645 260 ---- 1.2215B 1.1650A 1.1650A 1.1665 -.0495 1.2160 265 ---- ---- ---- ---- 1.1185 -.0490 1.1675 270 ---- 1.1245B 1.0690A 1.0690A 1.0705 -.0490 1.1195 275 ---- ---- ---- ---- 1.0230 -.0490 1.0720 280 ---- 1.0295B .9750A .9750A .9760 -.0490 1.0250 285 ---- ---- ---- ---- .9300 -.0480 .9780 290 ---- .9360B .8825A .8825A .8840 -.0480 .9320 295 ---- ---- ---- ---- .8390 -.0480 .8870 300 ---- .8455B .7935A .7935A .7945 -.0475 .8420 305 ---- ---- ---- ---- .7510 -.0470 .7980 310 ---- .7575B .7070A .7070A .7080 -.0465 .7545 315 ---- ---- ---- ---- .6660 -.0460 .7120 320 ---- .6730B .6250A .6250A .6250 -.0455 .6705 325 ---- .6340B .5880A .6315B .5855 -.0440 .6295 330 ---- .6115B .5470A .6110B .5465 -.0435 .5900 335 ---- .5720B .5125A .5720B .5095 -.0420 .5515 340 ---- .5335B .4740A .5335B .4735 -.0410 .5145 345 ---- .4965B .4395A .4965B .4390 -.0400 .4790 350 ---- .4610B .4070A .4610B .4060 -.0385 .4445 355 ---- .4275B .3755A .4275B .3750 -.0370 .4120 4 360 ---- .3960B .3445A .3960B .3455 -.0355 .3810 365 ---- .3665B .3170A .3665B .3175 -.0345 .3520 4 370 ---- .3430B .2895A .3425B .2915 -.0325 .3240 10 25 375 ---- .3160B .2650A .3160B .2670 -.0310 .2980 380 ---- .2900B .2425A .2900B .2440 -.0290 .2730 385 ---- .2660B .2215A .2655B .2225 -.0275 .2500 12 390 .2215 .2435B .2015A .2015A .2025 -.0260 10 .2285 22 395 ---- .2225B .1835A .2220B .1845 -.0235 .2080 9 400 ---- .2030B .1670A .2025B .1675 -.0220 .1895 10 24 405 ---- .1850B .1520A .1845B .1520 -.0205 .1725 410 ---- .1685B .1380A .1685B .1380 -.0190 .1570 1 415 ---- .1535B .1255A .1535B .1250 -.0175 .1425 420 ---- .1395B .1135A .1395B .1135 -.0160 .1295 12 425 ---- .1265B .1030A .1265B .1025 -.0150 .1175 10 430 ---- .1145B .0935A .1145B .0930 -.0135 .1065 10 435 ---- .1040B .0850A .1040B .0840 -.0130 .0970 440 ---- .0945B .0770A .0940B .0765 -.0115 .0880 36 445 ---- .0855B .0700A .0855B .0690 -.0105 .0795 8 450 ---- .0775B .0635A .0775B .0625 -.0100 .0725 10 455 ---- .0700B .0575A .0700B .0565 -.0090 .0655 10 460 ---- .0635B .0520A .0635B .0515 -.0080 .0595 14 465 ---- .0575B .0475A .0575B .0465 -.0075 .0540 470 ---- .0520B .0430A .0520B .0425 -.0065 .0490 39 475 ---- .0470B .0390A .0470B .0385 -.0060 .0445 480 ---- .0430B .0355A .0430B .0350 -.0055 .0405 2 485 ---- .0390B .0325A .0390B .0315 -.0055 .0370 490 ---- .0350B .0295A .0350B .0290 -.0045 .0335 10 495 ---- .0320B .0270A .0320B .0260 -.0045 .0305 500 ---- .0290B .0250A .0290B .0240 -.0040 .0280 10 238 505 ---- .0265B .0230A .0265B .0215 -.0040 .0255 10 510 ---- .0240B .0210A .0240B .0200 -.0035 .0235 515 ---- .0220B .0190A .0220B .0180 -.0035 .0215 520 ---- .0200B .0175A .0200B .0165 -.0030 .0195 525 ---- ---- .0165A .0165A .0150 -.0030 .0180 10 530 ---- ---- .0150A .0150A .0140 -.0025 .0165 535 ---- ---- .0140A .0140A .0130 -.0025 .0155 10 540 ---- ---- .0130A .0130A .0120 -.0020 .0140 545 ---- ---- .0120A .0120A .0110 -.0020 .0130 550 ---- ---- .0110A .0110A .0100 -.0020 .0120 555 ---- ---- .0105A .0105A .0095 -.0020 .0115 560 ---- ---- .0095A .0095A .0085 -.0020 .0105 565 ---- ---- .0090A .0090A .0080 -.0020 .0100 10 570 ---- ---- .0085A .0085A .0075 -.0015 .0090 575 ---- ---- .0080A .0080A .0070 -.0015 .0085 580 ---- ---- .0075A .0075A .0065 -.0015 .0080 600 ---- ---- ---- ---- .0050 -.0010 .0060 625 ---- ---- ---- ---- .0040 -.0005 .0045 650 ---- ---- ---- ---- .0030 -.0005 .0035 675 ---- ---- ---- ---- .0025 -.0005 .0030 700 ---- ---- ---- ---- .0025 UNCH .0025 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0020 UNCH .0020 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5125 -.0500 3.5625 050 ---- ---- ---- ---- 3.2625 -.0500 3.3125 075 ---- ---- ---- ---- 3.0125 -.0500 3.0625 100 ---- ---- ---- ---- 2.7625 -.0500 2.8125 125 ---- ---- ---- ---- 2.5125 -.0500 2.5625 150 ---- ---- ---- ---- 2.2625 -.0500 2.3125 175 ---- ---- ---- ---- 2.0125 -.0500 2.0625 200 ---- ---- ---- ---- 1.7625 -.0500 1.8125 220 ---- ---- ---- ---- 1.5630 -.0500 1.6130 225 ---- ---- ---- ---- 1.5135 -.0495 1.5630 230 ---- ---- ---- ---- 1.4640 -.0495 1.5135 235 ---- ---- ---- ---- 1.4150 -.0495 1.4645 240 ---- ---- ---- ---- 1.3660 -.0495 1.4155 245 ---- ---- ---- ---- 1.3175 -.0490 1.3665 250 ---- 1.3210B 1.2680A 1.2680A 1.2690 -.0490 1.3180 255 ---- ---- ---- ---- 1.2210 -.0485 1.2695 260 ---- 1.2240B 1.1725A 1.1725A 1.1730 -.0485 1.2215 265 ---- ---- ---- ---- 1.1255 -.0485 1.1740 270 ---- 1.1290B 1.0780A 1.0780A 1.0785 -.0480 1.1265 275 ---- ---- ---- ---- 1.0320 -.0480 1.0800 280 ---- 1.0355B .9860A .9860A .9865 -.0475 1.0340 285 ---- ---- ---- ---- .9410 -.0470 .9880 290 ---- .9450B .8965A .8965A .8965 -.0465 .9430 295 ---- ---- ---- ---- .8525 -.0465 .8990 300 ---- .8565B .8100A .8100A .8095 -.0460 .8555 305 ---- ---- ---- ---- .7675 -.0450 .8125 310 ---- .7715B .7270A .7270A .7265 -.0445 .7710 315 ---- ---- ---- ---- .6860 -.0440 .7300 320 ---- ---- .6480A .6480A .6470 -.0430 .6900 325 ---- ---- ---- ---- .6090 -.0425 .6515 330 ---- ---- .5735A .5735A .5725 -.0410 .6135 335 ---- ---- .5380A .5380A .5365 -.0405 .5770 340 ---- ---- .5040A .5040A .5025 -.0395 .5420 345 ---- ---- .4710A .4710A .4695 -.0380 .5075 350 ---- ---- .4395A .4395A .4380 -.0370 .4750 355 ---- ---- .4095A .4095A .4075 -.0360 .4435 8 360 ---- ---- .3810A .3810A .3790 -.0345 .4135 365 ---- ---- .3535A .3535A .3515 -.0335 .3850 370 ---- .3755B .3255A .3755B .3260 -.0315 .3575 9 9 375 ---- .3490B .3010A .3490B .3015 -.0305 .3320 380 ---- .3235B .2785A .3230B .2785 -.0290 .3075 2 385 ---- .3000B .2575A .2995B .2575 -.0275 .2850 390 ---- .2775B .2375A .2770B .2375 -.0260 .2635 1 395 ---- .2565B .2190A .2560B .2190 -.0245 .2435 400 ---- .2370B .2020A .2370B .2020 -.0225 .2245 3 25 405 ---- .2190B .1860A .2190B .1860 -.0210 .2070 410 ---- .2020B .1715A .2020B .1710 -.0200 .1910 14 415 ---- .1860B .1575A .1860B .1575 -.0185 .1760 420 ---- .1710B .1450A .1710B .1450 -.0170 .1620 3 425 ---- .1575B .1335A .1575B .1330 -.0160 .1490 1000 430 ---- .1450B .1230A .1450B .1225 -.0150 .1375 1 435 ---- .1335B .1130A .1330B .1125 -.0140 .1265 440 ---- .1225B .1045A .1225B .1035 -.0130 .1165 25 445 ---- .1130B .0960A .1130B .0950 -.0120 .1070 450 ---- .1040B .0885A .1040B .0875 -.0110 .0985 23 455 ---- .0955B .0815A .0955B .0805 -.0100 .0905 460 ---- .0880B .0755A .0880B .0740 -.0095 .0835 465 ---- .0810B .0695A .0810B .0680 -.0090 .0770 470 ---- .0745B .0645A .0740B .0625 -.0085 .0710 475 ---- .0685B .0595A .0685B .0575 -.0080 .0655 1000 480 ---- .0630B .0550A .0630B .0530 -.0075 .0605 485 ---- .0580B .0510A .0580B .0490 -.0070 .0560 490 ---- .0535B .0475A .0530B .0450 -.0070 .0520 495 ---- .0495B .0440A .0490B .0415 -.0065 .0480 500 .0400 .0460B .0400 .0400 .0385 -.0060 1 .0445 775 505 ---- .0420B .0380A .0380A .0355 -.0060 .0415 510 ---- .0390B .0355A .0390B .0330 -.0055 .0385 515 ---- .0360B .0330A .0360B .0305 -.0050 .0355 10 520 ---- ---- .0305A .0305A .0280 -.0050 .0330 10 525 ---- ---- .0285A .0285A .0260 -.0050 .0310 530 ---- ---- .0265A .0265A .0245 -.0045 .0290 535 ---- ---- .0250A .0250A .0225 -.0045 .0270 540 ---- ---- .0235A .0235A .0210 -.0040 .0250 27 545 ---- ---- .0220A .0220A .0195 -.0040 .0235 550 ---- ---- .0205A .0205A .0185 -.0035 .0220 20 30 555 ---- ---- .0195A .0195A .0170 -.0040 .0210 10 560 ---- ---- .0180A .0180A .0160 -.0035 .0195 565 ---- ---- .0170A .0170A .0150 -.0035 .0185 570 ---- ---- .0165A .0165A .0145 -.0025 .0170 11 575 ---- ---- .0155A .0155A .0135 -.0025 .0160 580 ---- ---- .0145A .0145A .0125 -.0030 .0155 600 ---- ---- ---- ---- .0100 -.0020 .0120 625 ---- ---- ---- ---- .0080 -.0015 .0095 650 ---- ---- ---- ---- .0065 -.0010 .0075 675 ---- ---- ---- ---- .0055 -.0005 .0060 700 ---- ---- ---- ---- .0045 -.0005 .0050 725 ---- ---- ---- ---- .0040 UNCH .0040 750 ---- ---- ---- ---- .0035 UNCH .0035 775 ---- ---- ---- ---- .0035 +.0005 .0030 800 ---- ---- ---- ---- .0030 UNCH .0030 825 ---- ---- ---- ---- .0030 +.0005 .0025 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5125 -.0500 3.5625 050 ---- ---- ---- ---- 3.2625 -.0500 3.3125 075 ---- ---- ---- ---- 3.0125 -.0500 3.0625 100 ---- ---- ---- ---- 2.7625 -.0500 2.8125 125 ---- ---- ---- ---- 2.5125 -.0500 2.5625 150 ---- ---- ---- ---- 2.2625 -.0500 2.3125 175 ---- ---- ---- ---- 2.0125 -.0500 2.0625 200 ---- ---- ---- ---- 1.7625 -.0500 1.8125 220 ---- ---- ---- ---- 1.5630 -.0500 1.6130 225 ---- ---- ---- ---- 1.5135 -.0500 1.5635 230 ---- ---- ---- ---- 1.4650 -.0490 1.5140 235 ---- ---- ---- ---- 1.4160 -.0495 1.4655 240 ---- ---- 1.3690A 1.3690A 1.3675 -.0495 1.4170 245 ---- ---- ---- ---- 1.3195 -.0490 1.3685 250 ---- 1.3220B 1.2730A 1.2730A 1.2720 -.0485 1.3205 255 ---- ---- ---- ---- 1.2245 -.0485 1.2730 260 ---- 1.2265B 1.1785A 1.1785A 1.1780 -.0480 1.2260 265 ---- ---- ---- ---- 1.1315 -.0480 1.1795 270 ---- ---- 1.0865A 1.0865A 1.0855 -.0475 1.1330 275 ---- ---- ---- ---- 1.0400 -.0475 1.0875 280 ---- ---- .9970A .9970A .9955 -.0465 1.0420 285 ---- ---- ---- ---- .9510 -.0465 .9975 290 ---- ---- .9100A .9100A .9080 -.0455 .9535 295 ---- ---- ---- ---- .8650 -.0455 .9105 300 ---- ---- .8265A .8265A .8235 -.0445 .8680 305 ---- ---- ---- ---- .7825 -.0440 .8265 310 ---- ---- .7465A .7465A .7425 -.0435 .7860 315 ---- ---- ---- ---- .7035 -.0425 .7460 320 ---- ---- .6705A .6705A .6655 -.0420 .7075 325 ---- ---- ---- ---- .6290 -.0410 .6700 330 ---- ---- .5990A .5990A .5930 -.0400 .6330 335 ---- ---- .5650A .5650A .5590 -.0390 .5980 340 ---- ---- .5320A .5320A .5255 -.0380 .5635 345 ---- ---- .5000A .5000A .4940 -.0365 .5305 350 ---- ---- .4695A .4695A .4635 -.0355 .4990 30 355 ---- ---- .4405A .4405A .4340 -.0345 .4685 360 ---- ---- .4125A .4125A .4060 -.0335 .4395 5 365 ---- ---- .3860A .3860A .3795 -.0325 .4120 370 ---- .4035B .3545A .4035B .3545 -.0310 .3855 375 ---- .3775B .3310A .3775B .3305 -.0300 .3605 380 ---- .3530B .3085A .3530B .3080 -.0285 .3365 11 385 .3260 .3295B .2875A .2875A .2870 -.0270 1 .3140 3 390 ---- .3075B .2675A .3060B .2670 -.0260 .2930 1 395 ---- .2865B .2490A .2865B .2480 -.0245 .2725 400 ---- .2675B .2315A .2675B .2305 -.0235 .2540 65 405 ---- .2485B .2150A .2475B .2145 -.0215 .2360 410 ---- .2310B .2000A .2305B .1990 -.0205 .2195 415 ---- .2145B .1855A .2135B .1845 -.0195 .2040 420 ---- .1995B .1725A .1990B .1715 -.0185 .1900 425 ---- .1855B .1600A .1855B .1590 -.0175 .1765 430 ---- .1720B .1485A .1715B .1475 -.0165 .1640 435 ---- .1600B .1380A .1600B .1370 -.0150 .1520 440 ---- .1485B .1285A .1485B .1270 -.0145 .1415 445 ---- .1375B .1190A .1375B .1180 -.0135 .1315 450 ---- .1280B .1110A .1280B .1095 -.0125 .1220 50 455 ---- .1185B .1030A .1185B .1015 -.0120 .1135 460 ---- .1100B .0960A .1100B .0945 -.0110 .1055 465 ---- .1025B .0895A .1025B .0875 -.0105 .0980 470 ---- .0950B .0830A .0945B .0815 -.0095 .0910 475 ---- .0885B .0775A .0885B .0760 -.0090 .0850 10 480 ---- .0820B .0725A .0820B .0705 -.0085 .0790 485 ---- .0765B .0675A .0765B .0655 -.0080 .0735 490 ---- .0710B .0630A .0710B .0610 -.0080 .0690 495 ---- .0660B .0590A .0660B .0570 -.0070 .0640 500 ---- .0620B .0555A .0620B .0535 -.0065 .0600 11 505 ---- .0575B .0520A .0575B .0500 -.0060 .0560 510 ---- .0535B .0485A .0535B .0465 -.0060 .0525 515 ---- .0500B .0455A .0500B .0435 -.0055 .0490 520 ---- .0465B .0430A .0465B .0405 -.0055 .0460 50 525 ---- .0435B .0405A .0435B .0380 -.0050 .0430 530 ---- ---- .0380A .0380A .0355 -.0050 .0405 535 ---- ---- .0360A .0360A .0335 -.0045 .0380 4 540 ---- ---- .0340A .0340A .0315 -.0040 .0355 545 ---- ---- .0320A .0320A .0295 -.0040 .0335 550 ---- ---- .0300A .0300A .0280 -.0035 .0315 1 555 ---- ---- .0285A .0285A .0260 -.0035 .0295 6 560 ---- ---- .0270A .0270A .0245 -.0035 .0280 10 565 ---- ---- .0255A .0255A .0230 -.0035 .0265 570 ---- ---- .0240A .0240A .0220 -.0030 .0250 575 ---- ---- .0225A .0225A .0205 -.0030 .0235 580 ---- ---- .0210A .0210A .0195 -.0025 .0220 600 ---- ---- ---- ---- .0155 -.0020 .0175 625 ---- ---- ---- ---- .0120 -.0015 .0135 650 ---- ---- ---- ---- .0095 -.0010 .0105 675 ---- ---- ---- ---- .0075 -.0010 .0085 700 ---- ---- ---- ---- .0060 -.0010 .0070 725 ---- ---- ---- ---- .0050 -.0005 .0055 750 ---- ---- ---- ---- .0040 -.0005 .0045 775 ---- ---- ---- ---- .0035 -.0005 .0040 800 ---- ---- ---- ---- .0030 -.0005 .0035 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5120 -.0490 3.5610 050 ---- ---- ---- ---- 3.2620 -.0490 3.3110 075 ---- ---- ---- ---- 3.0120 -.0490 3.0610 100 ---- ---- ---- ---- 2.7620 -.0490 2.8110 125 ---- ---- ---- ---- 2.5120 -.0490 2.5610 150 ---- ---- ---- ---- 2.2620 -.0490 2.3110 175 ---- ---- ---- ---- 2.0120 -.0490 2.0610 200 ---- ---- ---- ---- 1.7620 -.0490 1.8110 220 ---- ---- ---- ---- 1.5635 -.0480 1.6115 225 ---- ---- ---- ---- 1.5140 -.0485 1.5625 230 ---- ---- ---- ---- 1.4655 -.0480 1.5135 235 ---- ---- ---- ---- 1.4170 -.0480 1.4650 240 ---- ---- 1.3710A 1.3710A 1.3690 -.0475 1.4165 245 ---- ---- ---- ---- 1.3210 -.0475 1.3685 250 ---- ---- 1.2760A 1.2760A 1.2735 -.0470 1.3205 255 ---- ---- ---- ---- 1.2265 -.0470 1.2735 260 ---- ---- 1.1835A 1.1835A 1.1800 -.0465 1.2265 265 ---- ---- ---- ---- 1.1340 -.0460 1.1800 270 ---- ---- 1.0930A 1.0930A 1.0885 -.0460 1.1345 275 ---- ---- ---- ---- 1.0440 -.0455 1.0895 280 ---- ---- 1.0055A 1.0055A 1.0000 -.0450 1.0450 285 ---- ---- ---- ---- .9570 -.0445 1.0015 290 ---- ---- .9210A .9210A .9150 -.0440 .9590 295 ---- ---- ---- ---- .8740 -.0430 .9170 300 ---- ---- .8400A .8400A .8335 -.0425 .8760 305 ---- ---- ---- ---- .7945 -.0415 .8360 310 ---- ---- .7625A .7625A .7565 -.0405 .7970 315 ---- ---- ---- ---- .7190 -.0400 .7590 320 ---- ---- .6885A .6885A .6830 -.0390 .7220 325 ---- ---- .6530A .6530A .6480 -.0380 .6860 330 ---- ---- .6190A .6190A .6135 -.0375 .6510 335 ---- ---- .5855A .5855A .5805 -.0365 .6170 340 ---- ---- .5535A .5535A .5480 -.0360 .5840 345 ---- ---- .5225A .5225A .5170 -.0350 .5520 350 ---- ---- .4925A .4925A .4870 -.0335 .5205 10 355 ---- ---- .4640A .4640A .4580 -.0325 .4905 360 ---- ---- .4365A .4365A .4300 -.0320 .4620 365 ---- ---- .4100A .4100A .4035 -.0310 .4345 370 ---- ---- .3850A .3850A .3780 -.0300 .4080 375 ---- ---- .3615A .3615A .3540 -.0290 .3830 380 ---- ---- .3390A .3390A .3315 -.0275 .3590 385 ---- ---- .3180A .3180A .3100 -.0265 .3365 390 ---- ---- .2980A .2980A .2900 -.0250 .3150 395 ---- ---- .2795A .2795A .2710 -.0240 .2950 400 ---- ---- .2615A .2615A .2530 -.0235 .2765 4 405 ---- ---- .2455A .2455A .2365 -.0220 .2585 410 ---- ---- .2300A .2300A .2210 -.0210 .2420 415 ---- ---- .2155A .2155A .2065 -.0200 .2265 420 ---- ---- .2020A .2020A .1930 -.0190 .2120 1 425 ---- ---- .1895A .1895A .1805 -.0175 .1980 430 ---- ---- .1775A .1775A .1685 -.0170 .1855 435 ---- ---- .1660A .1660A .1575 -.0160 .1735 440 ---- ---- .1550A .1550A .1475 -.0150 .1625 445 ---- ---- .1450A .1450A .1380 -.0140 .1520 450 ---- ---- .1355A .1355A .1290 -.0130 .1420 455 ---- ---- .1265A .1265A .1205 -.0125 .1330 460 ---- ---- .1185A .1185A .1125 -.0120 .1245 465 ---- ---- .1105A .1105A .1055 -.0110 .1165 470 ---- ---- .1035A .1035A .0985 -.0105 .1090 475 ---- ---- .0970A .0970A .0920 -.0100 .1020 480 ---- ---- .0905A .0905A .0865 -.0090 .0955 485 ---- ---- .0850A .0850A .0810 -.0080 .0890 490 ---- ---- .0795A .0795A .0755 -.0080 .0835 495 ---- ---- .0745A .0745A .0710 -.0075 .0785 500 ---- ---- .0700A .0700A .0665 -.0070 .0735 505 ---- ---- .0655A .0655A .0625 -.0065 .0690 510 ---- ---- .0615A .0615A .0585 -.0060 .0645 515 ---- ---- .0580A .0580A .0550 -.0055 .0605 520 ---- ---- .0545A .0545A .0515 -.0055 .0570 525 ---- ---- .0515A .0515A .0485 -.0050 .0535 530 ---- ---- .0485A .0485A .0455 -.0050 .0505 535 ---- ---- .0455A .0455A .0430 -.0045 .0475 540 ---- ---- .0430A .0430A .0405 -.0040 .0445 545 ---- ---- .0405A .0405A .0380 -.0040 .0420 550 ---- ---- .0385A .0385A .0360 -.0035 .0395 555 ---- ---- .0365A .0365A .0340 -.0035 .0375 560 ---- ---- .0345A .0345A .0320 -.0035 .0355 565 ---- ---- .0325A .0325A .0305 -.0030 .0335 570 ---- ---- .0310A .0310A .0290 -.0025 .0315 575 ---- ---- .0295A .0295A .0270 -.0030 .0300 580 ---- ---- .0280A .0280A .0260 -.0025 .0285 600 ---- ---- ---- ---- .0210 -.0020 .0230 625 ---- ---- ---- ---- .0165 -.0015 .0180 650 ---- ---- ---- ---- .0135 -.0010 .0145 675 ---- ---- ---- ---- .0110 -.0010 .0120 700 ---- ---- ---- ---- .0090 -.0010 .0100 725 ---- ---- ---- ---- .0080 -.0005 .0085 750 ---- ---- ---- ---- .0065 -.0010 .0075 775 ---- ---- ---- ---- .0060 -.0005 .0065 800 ---- ---- ---- ---- .0050 -.0005 .0055 825 ---- ---- ---- ---- .0045 -.0005 .0050 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5120 -.0490 3.5610 050 ---- ---- ---- ---- 3.2620 -.0490 3.3110 075 ---- ---- ---- ---- 3.0120 -.0490 3.0610 100 ---- ---- ---- ---- 2.7620 -.0490 2.8110 125 ---- ---- ---- ---- 2.5120 -.0490 2.5610 150 ---- ---- ---- ---- 2.2620 -.0490 2.3110 175 ---- ---- ---- ---- 2.0120 -.0490 2.0610 200 ---- ---- ---- ---- 1.7620 -.0490 1.8110 220 ---- ---- ---- ---- 1.5650 -.0480 1.6130 225 ---- ---- ---- ---- 1.5165 -.0480 1.5645 230 ---- ---- ---- ---- 1.4685 -.0475 1.5160 235 ---- ---- ---- ---- 1.4210 -.0470 1.4680 240 ---- ---- ---- ---- 1.3735 -.0470 1.4205 245 ---- ---- ---- ---- 1.3265 -.0465 1.3730 250 ---- ---- ---- ---- 1.2800 -.0460 1.3260 255 ---- ---- ---- ---- 1.2340 -.0460 1.2800 260 ---- ---- ---- ---- 1.1885 -.0455 1.2340 265 ---- ---- ---- ---- 1.1435 -.0450 1.1885 270 ---- ---- ---- ---- 1.0990 -.0445 1.1435 275 ---- ---- ---- ---- 1.0555 -.0440 1.0995 280 ---- ---- ---- ---- 1.0125 -.0435 1.0560 285 ---- ---- ---- ---- .9700 -.0430 1.0130 290 ---- ---- ---- ---- .9285 -.0420 .9705 295 ---- ---- ---- ---- .8875 -.0420 .9295 300 ---- ---- ---- ---- .8480 -.0410 .8890 305 ---- ---- ---- ---- .8090 -.0400 .8490 310 ---- ---- ---- ---- .7705 -.0400 .8105 315 ---- ---- ---- ---- .7335 -.0390 .7725 320 ---- ---- ---- ---- .6975 -.0380 .7355 325 ---- ---- ---- ---- .6625 -.0370 .6995 330 ---- ---- ---- ---- .6285 -.0365 .6650 335 ---- ---- ---- ---- .5955 -.0355 .6310 340 ---- ---- ---- ---- .5640 -.0345 .5985 345 ---- ---- ---- ---- .5335 -.0335 .5670 350 ---- ---- ---- ---- .5040 -.0325 .5365 355 ---- ---- ---- ---- .4755 -.0320 .5075 360 ---- ---- ---- ---- .4485 -.0305 .4790 365 ---- ---- ---- ---- .4225 -.0300 .4525 370 ---- ---- ---- ---- .3980 -.0285 .4265 375 ---- ---- ---- ---- .3745 -.0275 .4020 380 ---- ---- ---- ---- .3520 -.0265 .3785 385 ---- ---- ---- ---- .3310 -.0255 .3565 390 ---- ---- ---- ---- .3105 -.0250 .3355 395 ---- ---- ---- ---- .2920 -.0235 .3155 400 ---- ---- ---- ---- .2740 -.0230 .2970 405 ---- ---- ---- ---- .2570 -.0220 .2790 410 ---- ---- ---- ---- .2415 -.0210 .2625 415 ---- ---- ---- ---- .2265 -.0200 .2465 420 ---- ---- ---- ---- .2125 -.0190 .2315 425 ---- ---- ---- ---- .1995 -.0180 .2175 430 ---- ---- ---- ---- .1870 -.0175 .2045 435 ---- ---- ---- ---- .1755 -.0165 .1920 440 ---- ---- ---- ---- .1645 -.0160 .1805 445 ---- ---- ---- ---- .1545 -.0155 .1700 450 ---- ---- ---- ---- .1450 -.0145 .1595 455 ---- ---- ---- ---- .1360 -.0140 .1500 460 ---- ---- ---- ---- .1280 -.0130 .1410 465 ---- ---- ---- ---- .1200 -.0125 .1325 470 ---- ---- ---- ---- .1125 -.0120 .1245 475 ---- ---- ---- ---- .1055 -.0115 .1170 480 ---- ---- ---- ---- .0995 -.0105 .1100 485 ---- ---- ---- ---- .0930 -.0105 .1035 490 ---- ---- ---- ---- .0875 -.0100 .0975 495 ---- ---- ---- ---- .0825 -.0090 .0915 500 ---- ---- ---- ---- .0775 -.0085 .0860 505 ---- ---- ---- ---- .0725 -.0085 .0810 510 ---- ---- ---- ---- .0685 -.0080 .0765 515 ---- ---- ---- ---- .0645 -.0075 .0720 520 ---- ---- ---- ---- .0605 -.0070 .0675 525 ---- ---- ---- ---- .0570 -.0070 .0640 530 ---- ---- ---- ---- .0535 -.0065 .0600 535 ---- ---- ---- ---- .0505 -.0060 .0565 540 ---- ---- ---- ---- .0475 -.0060 .0535 545 ---- ---- ---- ---- .0450 -.0055 .0505 10 10 550 ---- ---- ---- ---- .0425 -.0050 .0475 555 ---- ---- ---- ---- .0400 -.0050 .0450 560 ---- ---- ---- ---- .0375 -.0050 .0425 565 ---- ---- ---- ---- .0355 -.0045 .0400 570 ---- ---- ---- ---- .0335 -.0045 .0380 575 ---- ---- ---- ---- .0320 -.0040 .0360 580 ---- ---- ---- ---- .0300 -.0040 .0340 600 ---- ---- ---- ---- .0240 -.0035 .0275 625 ---- ---- ---- ---- .0185 -.0025 .0210 650 ---- ---- ---- ---- .0145 -.0020 .0165 675 ---- ---- ---- ---- .0115 -.0015 .0130 700 ---- ---- ---- ---- .0090 -.0015 .0105 725 ---- ---- ---- ---- .0075 -.0010 .0085 750 ---- ---- ---- ---- .0060 -.0010 .0070 775 ---- ---- ---- ---- .0050 -.0010 .0060 800 ---- ---- ---- ---- .0045 -.0005 .0050 825 ---- ---- ---- ---- .0035 -.0010 .0045 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5095 -.0455 3.5550 050 ---- ---- ---- ---- 3.2595 -.0455 3.3050 075 ---- ---- ---- ---- 3.0095 -.0455 3.0550 100 ---- ---- ---- ---- 2.7595 -.0455 2.8050 125 ---- ---- ---- ---- 2.5095 -.0455 2.5550 150 ---- ---- ---- ---- 2.2595 -.0455 2.3050 175 ---- ---- ---- ---- 2.0095 -.0455 2.0550 200 ---- ---- ---- ---- 1.7600 -.0450 1.8050 220 ---- ---- ---- ---- 1.5655 -.0440 1.6095 225 ---- ---- ---- ---- 1.5175 -.0440 1.5615 230 ---- ---- ---- ---- 1.4705 -.0435 1.5140 235 ---- ---- ---- ---- 1.4230 -.0435 1.4665 240 ---- ---- ---- ---- 1.3765 -.0430 1.4195 245 ---- ---- ---- ---- 1.3305 -.0425 1.3730 250 ---- ---- ---- ---- 1.2845 -.0420 1.3265 255 ---- ---- ---- ---- 1.2390 -.0420 1.2810 260 ---- ---- ---- ---- 1.1945 -.0415 1.2360 265 ---- ---- ---- ---- 1.1500 -.0410 1.1910 270 ---- ---- ---- ---- 1.1065 -.0405 1.1470 275 ---- ---- ---- ---- 1.0635 -.0400 1.1035 280 ---- ---- ---- ---- 1.0210 -.0400 1.0610 285 ---- ---- ---- ---- .9795 -.0390 1.0185 290 ---- ---- ---- ---- .9390 -.0385 .9775 295 ---- ---- ---- ---- .8990 -.0380 .9370 300 ---- ---- ---- ---- .8600 -.0370 .8970 305 ---- ---- ---- ---- .8215 -.0370 .8585 310 ---- ---- ---- ---- .7845 -.0360 .8205 315 ---- ---- ---- ---- .7480 -.0355 .7835 320 ---- ---- ---- ---- .7125 -.0350 .7475 325 ---- ---- ---- ---- .6785 -.0340 .7125 330 ---- ---- ---- ---- .6450 -.0335 .6785 335 ---- ---- ---- ---- .6125 -.0325 .6450 340 ---- ---- ---- ---- .5815 -.0315 .6130 345 ---- ---- ---- ---- .5510 -.0310 .5820 350 ---- ---- ---- ---- .5220 -.0300 .5520 355 ---- ---- ---- ---- .4940 -.0295 .5235 360 ---- ---- ---- ---- .4670 -.0285 .4955 365 ---- ---- ---- ---- .4415 -.0275 .4690 370 ---- ---- ---- ---- .4165 -.0265 .4430 375 ---- ---- ---- ---- .3930 -.0255 .4185 380 ---- ---- ---- ---- .3705 -.0250 .3955 385 ---- ---- ---- ---- .3490 -.0240 .3730 390 ---- ---- ---- ---- .3290 -.0230 .3520 395 ---- ---- ---- ---- .3095 -.0225 .3320 400 ---- ---- ---- ---- .2915 -.0215 .3130 405 ---- ---- ---- ---- .2745 -.0205 .2950 410 ---- ---- ---- ---- .2580 -.0200 .2780 415 ---- ---- ---- ---- .2430 -.0190 .2620 420 ---- ---- ---- ---- .2285 -.0180 .2465 425 ---- ---- ---- ---- .2150 -.0175 .2325 430 ---- ---- ---- ---- .2020 -.0170 .2190 435 ---- ---- ---- ---- .1905 -.0155 .2060 440 ---- ---- ---- ---- .1790 -.0155 .1945 445 ---- ---- ---- ---- .1685 -.0145 .1830 450 ---- ---- ---- ---- .1585 -.0140 .1725 1 455 ---- ---- ---- ---- .1495 -.0135 .1630 460 ---- ---- ---- ---- .1410 -.0125 .1535 465 ---- ---- ---- ---- .1325 -.0125 .1450 470 ---- ---- ---- ---- .1250 -.0120 .1370 475 ---- ---- ---- ---- .1180 -.0110 .1290 480 ---- ---- ---- ---- .1115 -.0105 .1220 485 ---- ---- ---- ---- .1050 -.0100 .1150 490 ---- ---- ---- ---- .0990 -.0100 .1090 495 ---- ---- ---- ---- .0935 -.0095 .1030 500 ---- ---- ---- ---- .0885 -.0090 .0975 505 ---- ---- ---- ---- .0835 -.0085 .0920 510 ---- ---- ---- ---- .0790 -.0080 .0870 515 ---- ---- ---- ---- .0750 -.0075 .0825 520 ---- ---- ---- ---- .0710 -.0075 .0785 525 ---- ---- ---- ---- .0670 -.0070 .0740 530 ---- ---- ---- ---- .0635 -.0070 .0705 535 ---- ---- ---- ---- .0605 -.0065 .0670 540 ---- ---- ---- ---- .0575 -.0060 .0635 545 ---- ---- ---- ---- .0545 -.0060 .0605 550 ---- ---- ---- ---- .0515 -.0060 .0575 555 ---- ---- ---- ---- .0490 -.0055 .0545 560 ---- ---- ---- ---- .0465 -.0055 .0520 565 ---- ---- ---- ---- .0445 -.0050 .0495 570 ---- ---- ---- ---- .0425 -.0045 .0470 575 ---- ---- ---- ---- .0405 -.0045 .0450 580 ---- ---- ---- ---- .0385 -.0045 .0430 600 ---- ---- ---- ---- .0320 -.0035 .0355 625 ---- ---- ---- ---- .0255 -.0035 .0290 650 ---- ---- ---- ---- .0210 -.0025 .0235 675 ---- ---- ---- ---- .0175 -.0020 .0195 700 ---- ---- ---- ---- .0145 -.0015 .0160 725 ---- ---- ---- ---- .0120 -.0015 .0135 750 ---- ---- ---- ---- .0105 -.0010 .0115 775 ---- ---- ---- ---- .0090 -.0010 .0100 800 ---- ---- ---- ---- .0080 -.0010 .0090 825 ---- ---- ---- ---- .0070 -.0010 .0080 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5095 -.0455 3.5550 050 ---- ---- ---- ---- 3.2595 -.0455 3.3050 075 ---- ---- ---- ---- 3.0095 -.0455 3.0550 100 ---- ---- ---- ---- 2.7595 -.0455 2.8050 125 ---- ---- ---- ---- 2.5095 -.0455 2.5550 150 ---- ---- ---- ---- 2.2595 -.0455 2.3050 175 ---- ---- ---- ---- 2.0095 -.0455 2.0550 200 ---- ---- ---- ---- 1.7615 -.0445 1.8060 220 ---- ---- ---- ---- 1.5695 -.0435 1.6130 225 ---- ---- ---- ---- 1.5225 -.0435 1.5660 230 ---- ---- ---- ---- 1.4760 -.0430 1.5190 235 ---- ---- ---- ---- 1.4300 -.0425 1.4725 240 ---- ---- ---- ---- 1.3845 -.0420 1.4265 245 ---- ---- ---- ---- 1.3390 -.0420 1.3810 250 ---- ---- ---- ---- 1.2945 -.0415 1.3360 255 ---- ---- ---- ---- 1.2500 -.0415 1.2915 260 ---- ---- ---- ---- 1.2065 -.0405 1.2470 265 ---- ---- ---- ---- 1.1630 -.0405 1.2035 270 ---- ---- ---- ---- 1.1205 -.0400 1.1605 275 ---- ---- ---- ---- 1.0780 -.0395 1.1175 280 ---- ---- ---- ---- 1.0365 -.0390 1.0755 285 ---- ---- ---- ---- .9960 -.0385 1.0345 290 ---- ---- ---- ---- .9555 -.0380 .9935 295 ---- ---- ---- ---- .9160 -.0375 .9535 300 ---- ---- ---- ---- .8775 -.0365 .9140 305 ---- ---- ---- ---- .8395 -.0360 .8755 310 ---- ---- ---- ---- .8020 -.0360 .8380 315 ---- ---- ---- ---- .7660 -.0350 .8010 320 ---- ---- ---- ---- .7305 -.0345 .7650 325 ---- ---- ---- ---- .6965 -.0335 .7300 330 ---- ---- ---- ---- .6630 -.0330 .6960 335 ---- ---- ---- ---- .6305 -.0325 .6630 340 ---- ---- ---- ---- .5995 -.0315 .6310 345 ---- ---- ---- ---- .5695 -.0305 .6000 350 ---- ---- ---- ---- .5405 -.0295 .5700 355 ---- ---- ---- ---- .5125 -.0290 .5415 360 ---- ---- ---- ---- .4855 -.0285 .5140 365 ---- ---- ---- ---- .4600 -.0275 .4875 370 ---- ---- ---- ---- .4355 -.0265 .4620 375 ---- ---- ---- ---- .4120 -.0260 .4380 380 ---- ---- ---- ---- .3900 -.0250 .4150 385 ---- ---- ---- ---- .3685 -.0245 .3930 390 ---- ---- ---- ---- .3485 -.0235 .3720 395 ---- ---- ---- ---- .3295 -.0225 .3520 400 ---- ---- ---- ---- .3110 -.0220 .3330 405 ---- ---- ---- ---- .2940 -.0210 .3150 410 ---- ---- ---- ---- .2775 -.0205 .2980 415 ---- ---- ---- ---- .2625 -.0190 .2815 420 ---- ---- ---- ---- .2480 -.0185 .2665 425 ---- ---- ---- ---- .2340 -.0180 .2520 430 ---- ---- ---- ---- .2210 -.0175 .2385 435 ---- ---- ---- ---- .2090 -.0165 .2255 440 ---- ---- ---- ---- .1975 -.0155 .2130 445 ---- ---- ---- ---- .1865 -.0150 .2015 450 ---- ---- ---- ---- .1765 -.0145 .1910 455 ---- ---- ---- ---- .1665 -.0140 .1805 460 ---- ---- ---- ---- .1575 -.0135 .1710 465 ---- ---- ---- ---- .1490 -.0130 .1620 470 ---- ---- ---- ---- .1410 -.0125 .1535 475 ---- ---- ---- ---- .1335 -.0115 .1450 480 ---- ---- ---- ---- .1265 -.0110 .1375 485 ---- ---- ---- ---- .1195 -.0110 .1305 490 ---- ---- ---- ---- .1130 -.0105 .1235 495 ---- ---- ---- ---- .1070 -.0100 .1170 500 ---- ---- ---- ---- .1015 -.0095 .1110 505 ---- ---- ---- ---- .0960 -.0090 .1050 510 ---- ---- ---- ---- .0910 -.0085 .0995 515 ---- ---- ---- ---- .0860 -.0085 .0945 520 ---- ---- ---- ---- .0815 -.0080 .0895 525 ---- ---- ---- ---- .0775 -.0075 .0850 530 ---- ---- ---- ---- .0730 -.0075 .0805 535 ---- ---- ---- ---- .0695 -.0070 .0765 540 ---- ---- ---- ---- .0660 -.0065 .0725 545 ---- ---- ---- ---- .0625 -.0060 .0685 550 ---- ---- ---- ---- .0590 -.0060 .0650 555 ---- ---- ---- ---- .0560 -.0060 .0620 560 ---- ---- ---- ---- .0530 -.0060 .0590 565 ---- ---- ---- ---- .0505 -.0055 .0560 570 ---- ---- ---- ---- .0480 -.0050 .0530 575 ---- ---- ---- ---- .0455 -.0050 .0505 580 ---- ---- ---- ---- .0430 -.0050 .0480 600 ---- ---- ---- ---- .0350 -.0040 .0390 625 ---- ---- ---- ---- .0275 -.0030 .0305 650 ---- ---- ---- ---- .0215 -.0025 .0240 675 ---- ---- ---- ---- .0170 -.0020 .0190 700 ---- ---- ---- ---- .0135 -.0020 .0155 725 ---- ---- ---- ---- .0110 -.0015 .0125 750 ---- ---- ---- ---- .0090 -.0010 .0100 775 ---- ---- ---- ---- .0075 -.0010 .0085 800 ---- ---- ---- ---- .0060 -.0010 .0070 825 ---- ---- ---- ---- .0050 -.0005 .0055 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5095 -.0455 3.5550 050 ---- ---- ---- ---- 3.2595 -.0455 3.3050 075 ---- ---- ---- ---- 3.0095 -.0455 3.0550 100 ---- ---- ---- ---- 2.7595 -.0455 2.8050 125 ---- ---- ---- ---- 2.5095 -.0455 2.5550 150 ---- ---- ---- ---- 2.2595 -.0455 2.3050 175 ---- ---- ---- ---- 2.0095 -.0455 2.0550 200 ---- ---- ---- ---- 1.7615 -.0450 1.8065 220 ---- ---- ---- ---- 1.5705 -.0435 1.6140 225 ---- ---- ---- ---- 1.5235 -.0430 1.5665 230 ---- ---- ---- ---- 1.4770 -.0430 1.5200 235 ---- ---- ---- ---- 1.4315 -.0425 1.4740 240 ---- ---- ---- ---- 1.3860 -.0420 1.4280 245 ---- ---- ---- ---- 1.3410 -.0415 1.3825 250 ---- ---- ---- ---- 1.2965 -.0410 1.3375 255 ---- ---- ---- ---- 1.2525 -.0405 1.2930 260 ---- ---- ---- ---- 1.2085 -.0410 1.2495 265 ---- ---- ---- ---- 1.1660 -.0400 1.2060 270 ---- ---- ---- ---- 1.1235 -.0395 1.1630 275 ---- ---- ---- ---- 1.0815 -.0395 1.1210 280 ---- ---- ---- ---- 1.0405 -.0385 1.0790 285 ---- ---- ---- ---- 1.0000 -.0385 1.0385 290 ---- ---- ---- ---- .9605 -.0375 .9980 295 ---- ---- ---- ---- .9215 -.0370 .9585 300 ---- ---- ---- ---- .8830 -.0365 .9195 305 ---- ---- ---- ---- .8460 -.0360 .8820 310 ---- ---- ---- ---- .8095 -.0355 .8450 315 ---- ---- ---- ---- .7740 -.0345 .8085 320 ---- ---- ---- ---- .7395 -.0340 .7735 325 ---- ---- ---- ---- .7060 -.0335 .7395 330 ---- ---- ---- ---- .6735 -.0325 .7060 335 ---- ---- ---- ---- .6420 -.0320 .6740 340 ---- ---- ---- ---- .6120 -.0310 .6430 345 ---- ---- ---- ---- .5830 -.0305 .6135 350 ---- ---- ---- ---- .5550 -.0295 .5845 5 355 ---- ---- ---- ---- .5280 -.0290 .5570 360 ---- ---- ---- ---- .5020 -.0285 .5305 365 ---- ---- ---- ---- .4775 -.0275 .5050 370 ---- ---- ---- ---- .4540 -.0265 .4805 375 ---- ---- ---- ---- .4310 -.0260 .4570 380 ---- ---- ---- ---- .4095 -.0250 .4345 385 ---- ---- ---- ---- .3890 -.0240 .4130 390 ---- ---- ---- ---- .3690 -.0235 .3925 395 ---- ---- ---- ---- .3500 -.0230 .3730 400 ---- ---- ---- ---- .3325 -.0215 .3540 405 ---- ---- ---- ---- .3150 -.0215 .3365 410 ---- ---- ---- ---- .2990 -.0205 .3195 415 ---- ---- ---- ---- .2835 -.0200 .3035 420 ---- ---- ---- ---- .2690 -.0190 .2880 425 ---- ---- ---- ---- .2550 -.0185 .2735 430 ---- ---- ---- ---- .2420 -.0175 .2595 435 ---- ---- ---- ---- .2295 -.0170 .2465 440 ---- ---- ---- ---- .2180 -.0160 .2340 445 ---- ---- ---- ---- .2065 -.0160 .2225 450 ---- ---- ---- ---- .1960 -.0150 .2110 455 ---- ---- ---- ---- .1860 -.0145 .2005 460 ---- ---- ---- ---- .1765 -.0140 .1905 465 ---- ---- ---- ---- .1675 -.0135 .1810 1 470 ---- ---- ---- ---- .1595 -.0125 .1720 475 ---- ---- ---- ---- .1515 -.0120 .1635 480 ---- ---- ---- ---- .1440 -.0115 .1555 485 ---- ---- ---- ---- .1365 -.0115 .1480 490 ---- ---- ---- ---- .1300 -.0110 .1410 495 ---- ---- ---- ---- .1235 -.0105 .1340 500 ---- ---- ---- ---- .1175 -.0100 .1275 505 ---- ---- ---- ---- .1120 -.0095 .1215 510 ---- ---- ---- ---- .1065 -.0095 .1160 515 ---- ---- ---- ---- .1015 -.0090 .1105 520 ---- ---- ---- ---- .0965 -.0085 .1050 525 ---- ---- ---- ---- .0920 -.0085 .1005 530 ---- ---- ---- ---- .0875 -.0080 .0955 535 ---- ---- ---- ---- .0835 -.0080 .0915 540 ---- ---- ---- ---- .0800 -.0070 .0870 545 ---- ---- ---- ---- .0760 -.0075 .0835 550 ---- ---- ---- ---- .0730 -.0065 .0795 555 ---- ---- ---- ---- .0695 -.0065 .0760 560 ---- ---- ---- ---- .0665 -.0065 .0730 565 ---- ---- ---- ---- .0635 -.0060 .0695 570 ---- ---- ---- ---- .0610 -.0060 .0670 575 ---- ---- ---- ---- .0585 -.0055 .0640 580 ---- ---- ---- ---- .0560 -.0055 .0615 600 ---- ---- ---- ---- .0475 -.0045 .0520 625 ---- ---- ---- ---- .0390 -.0040 .0430 650 ---- ---- ---- ---- .0325 -.0035 .0360 675 ---- ---- ---- ---- .0275 -.0030 .0305 700 ---- ---- ---- ---- .0235 -.0025 .0260 2 725 ---- ---- ---- ---- .0205 -.0020 .0225 750 ---- ---- ---- ---- .0175 -.0020 .0195 775 ---- ---- ---- ---- .0155 -.0020 .0175 800 ---- ---- ---- ---- .0140 -.0015 .0155 825 ---- ---- ---- ---- .0125 -.0015 .0140 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5045 -.0445 3.5490 050 ---- ---- ---- ---- 3.2545 -.0445 3.2990 075 ---- ---- ---- ---- 3.0045 -.0445 3.0490 100 ---- ---- ---- ---- 2.7545 -.0445 2.7990 125 ---- ---- ---- ---- 2.5045 -.0445 2.5490 150 ---- ---- ---- ---- 2.2545 -.0445 2.2990 175 ---- ---- ---- ---- 2.0045 -.0445 2.0490 200 ---- ---- ---- ---- 1.7585 -.0435 1.8020 220 ---- ---- ---- ---- 1.5695 -.0420 1.6115 225 ---- ---- ---- ---- 1.5235 -.0415 1.5650 230 ---- ---- ---- ---- 1.4775 -.0415 1.5190 235 ---- ---- ---- ---- 1.4320 -.0410 1.4730 240 ---- ---- ---- ---- 1.3870 -.0410 1.4280 245 ---- ---- ---- ---- 1.3425 -.0405 1.3830 250 ---- ---- ---- ---- 1.2985 -.0400 1.3385 255 ---- ---- ---- ---- 1.2550 -.0400 1.2950 260 ---- ---- ---- ---- 1.2120 -.0395 1.2515 265 ---- ---- ---- ---- 1.1695 -.0390 1.2085 270 ---- ---- ---- ---- 1.1280 -.0380 1.1660 275 ---- ---- ---- ---- 1.0865 -.0380 1.1245 280 ---- ---- ---- ---- 1.0460 -.0375 1.0835 285 ---- ---- ---- ---- 1.0060 -.0370 1.0430 290 ---- ---- ---- ---- .9665 -.0365 1.0030 295 ---- ---- ---- ---- .9285 -.0355 .9640 300 ---- ---- ---- ---- .8905 -.0355 .9260 305 ---- ---- ---- ---- .8540 -.0345 .8885 310 ---- ---- ---- ---- .8180 -.0340 .8520 315 ---- ---- ---- ---- .7830 -.0335 .8165 320 ---- ---- ---- ---- .7490 -.0330 .7820 325 ---- ---- ---- ---- .7160 -.0325 .7485 330 ---- ---- ---- ---- .6845 -.0315 .7160 335 ---- ---- ---- ---- .6535 -.0310 .6845 340 ---- ---- ---- ---- .6240 -.0300 .6540 345 ---- ---- ---- ---- .5955 -.0295 .6250 350 ---- ---- ---- ---- .5680 -.0285 .5965 15 355 ---- ---- ---- ---- .5415 -.0280 .5695 360 ---- ---- ---- ---- .5165 -.0270 .5435 365 ---- ---- ---- ---- .4920 -.0265 .5185 370 ---- ---- ---- ---- .4685 -.0260 .4945 375 ---- ---- ---- ---- .4465 -.0250 .4715 380 ---- ---- ---- ---- .4250 -.0245 .4495 385 ---- ---- ---- ---- .4045 -.0240 .4285 390 ---- ---- ---- ---- .3850 -.0230 .4080 395 ---- ---- ---- ---- .3665 -.0220 .3885 400 ---- ---- ---- ---- .3485 -.0215 .3700 405 ---- ---- ---- ---- .3315 -.0210 .3525 410 ---- ---- ---- ---- .3155 -.0200 .3355 415 ---- ---- ---- ---- .3000 -.0195 .3195 420 ---- ---- ---- ---- .2850 -.0190 .3040 425 ---- ---- ---- ---- .2710 -.0185 .2895 430 ---- ---- ---- ---- .2580 -.0175 .2755 435 ---- ---- ---- ---- .2450 -.0170 .2620 440 ---- ---- ---- ---- .2330 -.0165 .2495 445 ---- ---- ---- ---- .2215 -.0160 .2375 450 ---- ---- ---- ---- .2110 -.0150 .2260 455 ---- ---- ---- ---- .2005 -.0145 .2150 460 ---- ---- ---- ---- .1910 -.0140 .2050 465 ---- ---- ---- ---- .1815 -.0135 .1950 470 ---- ---- ---- ---- .1730 -.0130 .1860 475 ---- ---- ---- ---- .1645 -.0125 .1770 480 ---- ---- ---- ---- .1565 -.0120 .1685 485 ---- ---- ---- ---- .1490 -.0120 .1610 490 ---- ---- ---- ---- .1420 -.0115 .1535 495 ---- ---- ---- ---- .1355 -.0105 .1460 500 ---- ---- ---- ---- .1290 -.0105 .1395 45 505 ---- ---- ---- ---- .1230 -.0100 .1330 510 ---- ---- ---- ---- .1170 -.0100 .1270 515 ---- ---- ---- ---- .1120 -.0090 .1210 520 ---- ---- ---- ---- .1065 -.0090 .1155 525 ---- ---- ---- ---- .1020 -.0085 .1105 530 ---- ---- ---- ---- .0970 -.0085 .1055 535 ---- ---- ---- ---- .0930 -.0075 .1005 540 ---- ---- ---- ---- .0885 -.0080 .0965 545 ---- ---- ---- ---- .0845 -.0075 .0920 550 ---- ---- ---- ---- .0810 -.0070 .0880 555 ---- ---- ---- ---- .0775 -.0070 .0845 560 ---- ---- ---- ---- .0740 -.0065 .0805 565 ---- ---- ---- ---- .0710 -.0060 .0770 570 ---- ---- ---- ---- .0680 -.0060 .0740 575 ---- ---- ---- ---- .0650 -.0060 .0710 600 ---- ---- ---- ---- .0525 -.0050 .0575 625 ---- ---- ---- ---- .0430 -.0045 .0475 650 ---- ---- ---- ---- .0355 -.0035 .0390 675 ---- ---- ---- ---- .0300 -.0030 .0330 700 ---- ---- ---- ---- .0250 -.0025 .0275 725 ---- ---- ---- ---- .0215 -.0020 .0235 750 ---- ---- ---- ---- .0185 -.0020 .0205 775 ---- ---- ---- ---- .0160 -.0015 .0175 800 ---- ---- ---- ---- .0140 -.0015 .0155 825 ---- ---- ---- ---- .0120 -.0015 .0135 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5045 -.0445 3.5490 050 ---- ---- ---- ---- 3.2545 -.0445 3.2990 075 ---- ---- ---- ---- 3.0045 -.0445 3.0490 100 ---- ---- ---- ---- 2.7545 -.0445 2.7990 125 ---- ---- ---- ---- 2.5045 -.0445 2.5490 150 ---- ---- ---- ---- 2.2545 -.0445 2.2990 175 ---- ---- ---- ---- 2.0050 -.0440 2.0490 200 ---- ---- ---- ---- 1.7640 -.0430 1.8070 220 ---- ---- ---- ---- 1.5780 -.0415 1.6195 225 ---- ---- ---- ---- 1.5325 -.0410 1.5735 230 ---- ---- ---- ---- 1.4870 -.0410 1.5280 235 ---- ---- ---- ---- 1.4425 -.0405 1.4830 240 ---- ---- ---- ---- 1.3980 -.0400 1.4380 245 ---- ---- ---- ---- 1.3540 -.0395 1.3935 250 ---- ---- ---- ---- 1.3100 -.0400 1.3500 255 ---- ---- ---- ---- 1.2670 -.0390 1.3060 260 ---- ---- ---- ---- 1.2245 -.0385 1.2630 265 ---- ---- ---- ---- 1.1825 -.0380 1.2205 270 ---- ---- ---- ---- 1.1410 -.0375 1.1785 275 ---- ---- ---- ---- 1.1000 -.0375 1.1375 280 ---- ---- ---- ---- 1.0595 -.0370 1.0965 285 ---- ---- ---- ---- 1.0200 -.0365 1.0565 290 ---- ---- ---- ---- .9810 -.0360 1.0170 295 ---- ---- ---- ---- .9425 -.0355 .9780 300 ---- ---- ---- ---- .9050 -.0350 .9400 305 ---- ---- ---- ---- .8685 -.0345 .9030 310 ---- ---- ---- ---- .8330 -.0340 .8670 315 ---- ---- ---- ---- .7985 -.0335 .8320 320 ---- ---- ---- ---- .7650 -.0325 .7975 325 ---- ---- ---- ---- .7325 -.0320 .7645 330 ---- ---- ---- ---- .7010 -.0315 .7325 335 ---- ---- ---- ---- .6705 -.0310 .7015 340 ---- ---- ---- ---- .6415 -.0300 .6715 345 ---- ---- ---- ---- .6135 -.0295 .6430 350 ---- ---- ---- ---- .5865 -.0285 .6150 355 ---- ---- ---- ---- .5605 -.0280 .5885 360 ---- ---- ---- ---- .5360 -.0270 .5630 365 ---- ---- ---- ---- .5120 -.0265 .5385 370 ---- ---- ---- ---- .4890 -.0260 .5150 375 ---- ---- ---- ---- .4670 -.0250 .4920 380 ---- ---- ---- ---- .4460 -.0245 .4705 385 ---- ---- ---- ---- .4255 -.0240 .4495 390 ---- ---- ---- ---- .4060 -.0230 .4290 395 ---- ---- ---- ---- .3875 -.0220 .4095 400 ---- ---- ---- ---- .3695 -.0215 .3910 405 ---- ---- ---- ---- .3520 -.0210 .3730 410 ---- ---- ---- ---- .3360 -.0200 .3560 415 ---- ---- ---- ---- .3200 -.0200 .3400 420 ---- ---- ---- ---- .3050 -.0190 .3240 425 ---- ---- ---- ---- .2910 -.0180 .3090 430 ---- ---- ---- ---- .2770 -.0180 .2950 435 ---- ---- ---- ---- .2640 -.0175 .2815 440 ---- ---- ---- ---- .2515 -.0165 .2680 445 ---- ---- ---- ---- .2395 -.0165 .2560 450 ---- ---- ---- ---- .2285 -.0155 .2440 455 ---- ---- ---- ---- .2175 -.0150 .2325 460 ---- ---- ---- ---- .2075 -.0145 .2220 465 ---- ---- ---- ---- .1975 -.0140 .2115 470 ---- ---- ---- ---- .1885 -.0135 .2020 475 ---- ---- ---- ---- .1795 -.0130 .1925 480 ---- ---- ---- ---- .1710 -.0125 .1835 485 ---- ---- ---- ---- .1630 -.0120 .1750 490 ---- ---- ---- ---- .1555 -.0115 .1670 495 ---- ---- ---- ---- .1480 -.0115 .1595 500 ---- ---- ---- ---- .1415 -.0105 .1520 505 ---- ---- ---- ---- .1350 -.0100 .1450 510 ---- ---- ---- ---- .1285 -.0100 .1385 515 ---- ---- ---- ---- .1225 -.0100 .1325 520 ---- ---- ---- ---- .1170 -.0095 .1265 525 ---- ---- ---- ---- .1115 -.0090 .1205 530 ---- ---- ---- ---- .1065 -.0090 .1155 535 ---- ---- ---- ---- .1020 -.0080 .1100 540 ---- ---- ---- ---- .0970 -.0080 .1050 545 ---- ---- ---- ---- .0930 -.0075 .1005 550 ---- ---- ---- ---- .0885 -.0075 .0960 555 ---- ---- ---- ---- .0845 -.0075 .0920 560 ---- ---- ---- ---- .0810 -.0070 .0880 565 ---- ---- ---- ---- .0775 -.0065 .0840 570 ---- ---- ---- ---- .0740 -.0065 .0805 575 ---- ---- ---- ---- .0705 -.0065 .0770 600 ---- ---- ---- ---- .0565 -.0050 .0615 625 ---- ---- ---- ---- .0455 -.0040 .0495 650 ---- ---- ---- ---- .0365 -.0035 .0400 675 ---- ---- ---- ---- .0290 -.0030 .0320 700 ---- ---- ---- ---- .0235 -.0020 .0255 725 ---- ---- ---- ---- .0185 -.0020 .0205 750 ---- ---- ---- ---- .0150 -.0015 .0165 775 ---- ---- ---- ---- .0120 -.0015 .0135 800 ---- ---- ---- ---- .0095 -.0015 .0110 825 ---- ---- ---- ---- .0080 -.0005 .0085 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5045 -.0445 3.5490 050 ---- ---- ---- ---- 3.2545 -.0445 3.2990 075 ---- ---- ---- ---- 3.0045 -.0445 3.0490 100 ---- ---- ---- ---- 2.7545 -.0445 2.7990 125 ---- ---- ---- ---- 2.5045 -.0445 2.5490 150 ---- ---- ---- ---- 2.2545 -.0445 2.2990 175 ---- ---- ---- ---- 2.0060 -.0435 2.0495 200 ---- ---- ---- ---- 1.7670 -.0425 1.8095 220 ---- ---- ---- ---- 1.5830 -.0410 1.6240 225 ---- ---- ---- ---- 1.5380 -.0405 1.5785 230 ---- ---- ---- ---- 1.4930 -.0405 1.5335 235 ---- ---- ---- ---- 1.4490 -.0400 1.4890 240 ---- ---- ---- ---- 1.4050 -.0400 1.4450 245 ---- ---- ---- ---- 1.3615 -.0395 1.4010 250 ---- ---- ---- ---- 1.3185 -.0390 1.3575 255 ---- ---- ---- ---- 1.2760 -.0390 1.3150 260 ---- ---- ---- ---- 1.2340 -.0385 1.2725 265 ---- ---- ---- ---- 1.1925 -.0380 1.2305 270 ---- ---- ---- ---- 1.1515 -.0375 1.1890 275 ---- ---- ---- ---- 1.1110 -.0375 1.1485 280 ---- ---- ---- ---- 1.0715 -.0365 1.1080 285 ---- ---- ---- ---- 1.0325 -.0360 1.0685 290 ---- ---- ---- ---- .9940 -.0360 1.0300 295 ---- ---- ---- ---- .9565 -.0350 .9915 300 ---- ---- ---- ---- .9195 -.0350 .9545 305 ---- ---- ---- ---- .8835 -.0345 .9180 310 ---- ---- ---- ---- .8485 -.0335 .8820 315 ---- ---- ---- ---- .8145 -.0330 .8475 320 ---- ---- ---- ---- .7815 -.0320 .8135 325 ---- ---- ---- ---- .7495 -.0315 .7810 330 ---- ---- ---- ---- .7180 -.0315 .7495 335 ---- ---- ---- ---- .6885 -.0300 .7185 340 ---- ---- ---- ---- .6595 -.0295 .6890 345 ---- ---- ---- ---- .6315 -.0290 .6605 350 ---- ---- ---- ---- .6050 -.0285 .6335 355 ---- ---- ---- ---- .5790 -.0280 .6070 360 ---- ---- ---- ---- .5545 -.0270 .5815 365 ---- ---- ---- ---- .5305 -.0265 .5570 370 ---- ---- ---- ---- .5075 -.0260 .5335 375 ---- ---- ---- ---- .4855 -.0250 .5105 380 ---- ---- ---- ---- .4645 -.0245 .4890 385 ---- ---- ---- ---- .4440 -.0240 .4680 390 ---- ---- ---- ---- .4245 -.0235 .4480 395 ---- ---- ---- ---- .4060 -.0225 .4285 400 ---- ---- ---- ---- .3880 -.0220 .4100 405 ---- ---- ---- ---- .3710 -.0210 .3920 410 ---- ---- ---- ---- .3545 -.0205 .3750 415 ---- ---- ---- ---- .3385 -.0200 .3585 420 ---- ---- ---- ---- .3235 -.0195 .3430 425 ---- ---- ---- ---- .3090 -.0190 .3280 430 ---- ---- ---- ---- .2955 -.0180 .3135 435 ---- ---- ---- ---- .2820 -.0175 .2995 440 ---- ---- ---- ---- .2695 -.0170 .2865 445 ---- ---- ---- ---- .2575 -.0165 .2740 450 ---- ---- ---- ---- .2460 -.0160 .2620 455 ---- ---- ---- ---- .2350 -.0155 .2505 460 ---- ---- ---- ---- .2245 -.0150 .2395 465 ---- ---- ---- ---- .2145 -.0145 .2290 470 ---- ---- ---- ---- .2050 -.0140 .2190 475 ---- ---- ---- ---- .1960 -.0135 .2095 480 ---- ---- ---- ---- .1875 -.0130 .2005 485 ---- ---- ---- ---- .1790 -.0125 .1915 490 ---- ---- ---- ---- .1710 -.0120 .1830 495 ---- ---- ---- ---- .1635 -.0115 .1750 500 ---- ---- ---- ---- .1560 -.0115 .1675 505 ---- ---- ---- ---- .1495 -.0110 .1605 510 ---- ---- ---- ---- .1425 -.0110 .1535 515 ---- ---- ---- ---- .1365 -.0100 .1465 520 ---- ---- ---- ---- .1305 -.0095 .1400 525 ---- ---- ---- ---- .1245 -.0095 .1340 530 ---- ---- ---- ---- .1190 -.0095 .1285 535 ---- ---- ---- ---- .1140 -.0085 .1225 540 ---- ---- ---- ---- .1090 -.0085 .1175 545 ---- ---- ---- ---- .1040 -.0085 .1125 550 ---- ---- ---- ---- .0995 -.0080 .1075 555 ---- ---- ---- ---- .0950 -.0080 .1030 575 ---- ---- ---- ---- .0795 -.0065 .0860 600 ---- ---- ---- ---- .0640 -.0055 .0695 625 ---- ---- ---- ---- .0515 -.0045 .0560 650 ---- ---- ---- ---- .0415 -.0035 .0450 675 ---- ---- ---- ---- .0335 -.0030 .0365 700 ---- ---- ---- ---- .0270 -.0030 .0300 725 ---- ---- ---- ---- .0220 -.0025 .0245 750 ---- ---- ---- ---- .0180 -.0020 .0200 775 ---- ---- ---- ---- .0150 -.0015 .0165 800 ---- ---- ---- ---- .0125 -.0010 .0135 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.4980 -.0450 3.5430 050 ---- ---- ---- ---- 3.2480 -.0450 3.2930 075 ---- ---- ---- ---- 2.9980 -.0450 3.0430 100 ---- ---- ---- ---- 2.7480 -.0450 2.7930 125 ---- ---- ---- ---- 2.4980 -.0450 2.5430 150 ---- ---- ---- ---- 2.2480 -.0450 2.2930 175 ---- ---- ---- ---- 2.0000 -.0445 2.0445 200 ---- ---- ---- ---- 1.7635 -.0430 1.8065 225 ---- ---- ---- ---- 1.5375 -.0410 1.5785 230 ---- ---- ---- ---- 1.4935 -.0410 1.5345 235 ---- ---- ---- ---- 1.4500 -.0405 1.4905 240 ---- ---- ---- ---- 1.4070 -.0400 1.4470 245 ---- ---- ---- ---- 1.3645 -.0395 1.4040 250 ---- ---- ---- ---- 1.3220 -.0395 1.3615 255 ---- ---- ---- ---- 1.2805 -.0385 1.3190 260 ---- ---- ---- ---- 1.2390 -.0385 1.2775 265 ---- ---- ---- ---- 1.1985 -.0380 1.2365 270 ---- ---- ---- ---- 1.1585 -.0375 1.1960 275 ---- ---- ---- ---- 1.1190 -.0370 1.1560 280 ---- ---- ---- ---- 1.0800 -.0370 1.1170 285 ---- ---- ---- ---- 1.0420 -.0360 1.0780 290 ---- ---- ---- ---- 1.0045 -.0355 1.0400 295 ---- ---- ---- ---- .9675 -.0355 1.0030 300 ---- ---- ---- ---- .9320 -.0345 .9665 305 ---- ---- ---- ---- .8965 -.0340 .9305 310 ---- ---- ---- ---- .8625 -.0335 .8960 315 ---- ---- ---- ---- .8290 -.0330 .8620 320 ---- ---- ---- ---- .7965 -.0325 .8290 325 ---- ---- ---- ---- .7650 -.0320 .7970 330 ---- ---- ---- ---- .7345 -.0315 .7660 335 ---- ---- ---- ---- .7055 -.0305 .7360 340 ---- ---- ---- ---- .6770 -.0300 .7070 345 ---- ---- ---- ---- .6495 -.0290 .6785 350 ---- ---- ---- ---- .6230 -.0285 .6515 355 ---- ---- ---- ---- .5975 -.0280 .6255 360 ---- ---- ---- ---- .5730 -.0275 .6005 365 ---- ---- ---- ---- .5495 -.0265 .5760 370 ---- ---- ---- ---- .5270 -.0260 .5530 375 ---- ---- ---- ---- .5050 -.0255 .5305 380 ---- ---- ---- ---- .4840 -.0245 .5085 385 ---- ---- ---- ---- .4635 -.0245 .4880 390 ---- ---- ---- ---- .4440 -.0235 .4675 395 ---- ---- ---- ---- .4255 -.0230 .4485 400 ---- ---- ---- ---- .4075 -.0220 .4295 405 ---- ---- ---- ---- .3900 -.0220 .4120 410 ---- ---- ---- ---- .3735 -.0210 .3945 415 ---- ---- ---- ---- .3580 -.0200 .3780 420 ---- ---- ---- ---- .3425 -.0200 .3625 425 ---- ---- ---- ---- .3280 -.0190 .3470 430 ---- ---- ---- ---- .3140 -.0185 .3325 435 ---- ---- ---- ---- .3005 -.0180 .3185 440 ---- ---- ---- ---- .2880 -.0175 .3055 445 ---- ---- ---- ---- .2755 -.0170 .2925 450 ---- ---- ---- ---- .2640 -.0165 .2805 455 ---- ---- ---- ---- .2525 -.0160 .2685 460 ---- ---- ---- ---- .2420 -.0155 .2575 465 ---- ---- ---- ---- .2315 -.0150 .2465 470 ---- ---- ---- ---- .2220 -.0145 .2365 475 ---- ---- ---- ---- .2125 -.0140 .2265 480 ---- ---- ---- ---- .2035 -.0135 .2170 485 ---- ---- ---- ---- .1950 -.0130 .2080 490 ---- ---- ---- ---- .1865 -.0130 .1995 495 ---- ---- ---- ---- .1790 -.0120 .1910 500 ---- ---- ---- ---- .1710 -.0120 .1830 505 ---- ---- ---- ---- .1640 -.0115 .1755 510 ---- ---- ---- ---- .1570 -.0115 .1685 515 ---- ---- ---- ---- .1505 -.0110 .1615 520 ---- ---- ---- ---- .1440 -.0105 .1545 525 ---- ---- ---- ---- .1380 -.0105 .1485 530 ---- ---- ---- ---- .1325 -.0095 .1420 535 ---- ---- ---- ---- .1270 -.0095 .1365 540 ---- ---- ---- ---- .1215 -.0090 .1305 545 ---- ---- ---- ---- .1165 -.0090 .1255 550 ---- ---- ---- ---- .1115 -.0085 .1200 555 ---- ---- ---- ---- .1070 -.0080 .1150 575 ---- ---- ---- ---- .0905 -.0070 .0975 600 ---- ---- ---- ---- .0730 -.0060 .0790 625 ---- ---- ---- ---- .0595 -.0050 .0645 650 ---- ---- ---- ---- .0485 -.0040 .0525 675 ---- ---- ---- ---- .0395 -.0035 .0430 700 ---- ---- ---- ---- .0325 -.0030 .0355 725 ---- ---- ---- ---- .0265 -.0025 .0290 750 ---- ---- ---- ---- .0220 -.0020 .0240 775 ---- ---- ---- ---- .0180 -.0020 .0200 800 ---- ---- ---- ---- .0150 -.0015 .0165 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.4980 -.0450 3.5430 050 ---- ---- ---- ---- 3.2480 -.0450 3.2930 075 ---- ---- ---- ---- 2.9980 -.0450 3.0430 100 ---- ---- ---- ---- 2.7480 -.0450 2.7930 125 ---- ---- ---- ---- 2.4980 -.0450 2.5430 150 ---- ---- ---- ---- 2.2480 -.0450 2.2930 175 ---- ---- ---- ---- 2.0020 -.0435 2.0455 200 ---- ---- ---- ---- 1.7675 -.0425 1.8100 225 ---- ---- ---- ---- 1.5435 -.0410 1.5845 230 ---- ---- ---- ---- 1.5000 -.0405 1.5405 235 ---- ---- ---- ---- 1.4570 -.0400 1.4970 240 ---- ---- ---- ---- 1.4140 -.0400 1.4540 245 ---- ---- ---- ---- 1.3720 -.0395 1.4115 250 ---- ---- ---- ---- 1.3300 -.0390 1.3690 255 ---- ---- ---- ---- 1.2890 -.0385 1.3275 260 ---- ---- ---- ---- 1.2480 -.0380 1.2860 265 ---- ---- ---- ---- 1.2080 -.0375 1.2455 270 ---- ---- ---- ---- 1.1680 -.0375 1.2055 275 ---- ---- ---- ---- 1.1290 -.0370 1.1660 280 ---- ---- ---- ---- 1.0905 -.0365 1.1270 285 ---- ---- ---- ---- 1.0525 -.0360 1.0885 290 ---- ---- ---- ---- 1.0155 -.0355 1.0510 295 ---- ---- ---- ---- .9790 -.0350 1.0140 300 ---- ---- ---- ---- .9435 -.0345 .9780 305 ---- ---- ---- ---- .9085 -.0340 .9425 310 ---- ---- ---- ---- .8750 -.0330 .9080 315 ---- ---- ---- ---- .8415 -.0330 .8745 320 ---- ---- ---- ---- .8095 -.0320 .8415 325 ---- ---- ---- ---- .7785 -.0315 .8100 330 ---- ---- ---- ---- .7480 -.0310 .7790 335 ---- ---- ---- ---- .7190 -.0305 .7495 340 ---- ---- ---- ---- .6910 -.0295 .7205 345 ---- ---- ---- ---- .6640 -.0290 .6930 350 ---- ---- ---- ---- .6375 -.0285 .6660 355 ---- ---- ---- ---- .6125 -.0280 .6405 360 ---- ---- ---- ---- .5880 -.0275 .6155 365 ---- ---- ---- ---- .5650 -.0265 .5915 370 ---- ---- ---- ---- .5425 -.0260 .5685 375 ---- ---- ---- ---- .5205 -.0255 .5460 380 ---- ---- ---- ---- .5000 -.0245 .5245 385 ---- ---- ---- ---- .4800 -.0240 .5040 390 ---- ---- ---- ---- .4605 -.0235 .4840 395 ---- ---- ---- ---- .4420 -.0230 .4650 400 ---- ---- ---- ---- .4245 -.0220 .4465 405 ---- ---- ---- ---- .4075 -.0215 .4290 410 ---- ---- ---- ---- .3910 -.0210 .4120 415 ---- ---- ---- ---- .3755 -.0205 .3960 420 ---- ---- ---- ---- .3605 -.0200 .3805 425 ---- ---- ---- ---- .3460 -.0195 .3655 430 ---- ---- ---- ---- .3325 -.0190 .3515 435 ---- ---- ---- ---- .3195 -.0180 .3375 440 ---- ---- ---- ---- .3070 -.0175 .3245 445 ---- ---- ---- ---- .2950 -.0175 .3125 450 ---- ---- ---- ---- .2835 -.0170 .3005 455 ---- ---- ---- ---- .2725 -.0165 .2890 460 ---- ---- ---- ---- .2620 -.0160 .2780 465 ---- ---- ---- ---- .2525 -.0155 .2680 470 ---- ---- ---- ---- .2430 -.0150 .2580 475 ---- ---- ---- ---- .2340 -.0145 .2485 480 ---- ---- ---- ---- .2255 -.0140 .2395 485 ---- ---- ---- ---- .2170 -.0140 .2310 500 ---- ---- ---- ---- .1945 -.0130 .2075 525 ---- ---- ---- ---- .1635 -.0115 .1750 550 ---- ---- ---- ---- .1390 -.0095 .1485 575 ---- ---- ---- ---- .1190 -.0085 .1275 600 ---- ---- ---- ---- .1030 -.0075 .1105 625 ---- ---- ---- ---- .0895 -.0065 .0960 650 ---- ---- ---- ---- .0785 -.0060 .0845 675 ---- ---- ---- ---- .0695 -.0050 .0745 700 ---- ---- ---- ---- .0620 -.0045 .0665 725 ---- ---- ---- ---- .0555 -.0040 .0595 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.4925 -.0455 3.5380 050 ---- ---- ---- ---- 3.2425 -.0455 3.2880 075 ---- ---- ---- ---- 2.9925 -.0455 3.0380 100 ---- ---- ---- ---- 2.7425 -.0455 2.7880 125 ---- ---- ---- ---- 2.4925 -.0455 2.5380 150 ---- ---- ---- ---- 2.2425 -.0455 2.2880 175 ---- ---- ---- ---- 1.9985 -.0440 2.0425 200 ---- ---- ---- ---- 1.7665 -.0425 1.8090 225 ---- ---- ---- ---- 1.5450 -.0410 1.5860 230 ---- ---- ---- ---- 1.5020 -.0405 1.5425 235 ---- ---- ---- ---- 1.4595 -.0400 1.4995 240 ---- ---- ---- ---- 1.4170 -.0400 1.4570 245 ---- ---- ---- ---- 1.3750 -.0395 1.4145 250 ---- ---- ---- ---- 1.3340 -.0390 1.3730 255 ---- ---- ---- ---- 1.2930 -.0385 1.3315 260 ---- ---- ---- ---- 1.2525 -.0385 1.2910 265 ---- ---- ---- ---- 1.2130 -.0375 1.2505 270 ---- ---- ---- ---- 1.1735 -.0375 1.2110 275 ---- ---- ---- ---- 1.1350 -.0370 1.1720 280 ---- ---- ---- ---- 1.0970 -.0365 1.1335 285 ---- ---- ---- ---- 1.0595 -.0360 1.0955 290 ---- ---- ---- ---- 1.0225 -.0355 1.0580 295 ---- ---- ---- ---- .9865 -.0350 1.0215 300 ---- ---- ---- ---- .9515 -.0345 .9860 305 ---- ---- ---- ---- .9170 -.0340 .9510 310 ---- ---- ---- ---- .8835 -.0335 .9170 315 ---- ---- ---- ---- .8510 -.0325 .8835 320 ---- ---- ---- ---- .8190 -.0325 .8515 325 ---- ---- ---- ---- .7885 -.0315 .8200 330 ---- ---- ---- ---- .7585 -.0310 .7895 335 ---- ---- ---- ---- .7295 -.0305 .7600 340 ---- ---- ---- ---- .7020 -.0295 .7315 345 ---- ---- ---- ---- .6750 -.0295 .7045 350 ---- ---- ---- ---- .6490 -.0290 .6780 355 ---- ---- ---- ---- .6240 -.0280 .6520 360 ---- ---- ---- ---- .6000 -.0275 .6275 365 ---- ---- ---- ---- .5770 -.0270 .6040 370 ---- ---- ---- ---- .5550 -.0260 .5810 375 ---- ---- ---- ---- .5335 -.0255 .5590 380 ---- ---- ---- ---- .5130 -.0250 .5380 385 ---- ---- ---- ---- .4935 -.0240 .5175 390 ---- ---- ---- ---- .4745 -.0235 .4980 395 ---- ---- ---- ---- .4560 -.0235 .4795 400 ---- ---- ---- ---- .4385 -.0230 .4615 405 ---- ---- ---- ---- .4220 -.0220 .4440 410 ---- ---- ---- ---- .4060 -.0215 .4275 415 ---- ---- ---- ---- .3905 -.0210 .4115 420 ---- ---- ---- ---- .3760 -.0205 .3965 425 ---- ---- ---- ---- .3620 -.0200 .3820 430 ---- ---- ---- ---- .3485 -.0195 .3680 435 ---- ---- ---- ---- .3360 -.0185 .3545 440 ---- ---- ---- ---- .3235 -.0185 .3420 445 ---- ---- ---- ---- .3120 -.0180 .3300 450 ---- ---- ---- ---- .3010 -.0170 .3180 455 ---- ---- ---- ---- .2905 -.0165 .3070 460 ---- ---- ---- ---- .2800 -.0165 .2965 465 ---- ---- ---- ---- .2705 -.0160 .2865 470 ---- ---- ---- ---- .2615 -.0155 .2770 475 ---- ---- ---- ---- .2525 -.0155 .2680 480 ---- ---- ---- ---- .2445 -.0145 .2590 485 ---- ---- ---- ---- .2365 -.0145 .2510 500 ---- ---- ---- ---- .2145 -.0135 .2280 525 ---- ---- ---- ---- .1845 -.0120 .1965 550 ---- ---- ---- ---- .1610 -.0105 .1715 575 ---- ---- ---- ---- .1415 -.0095 .1510 600 ---- ---- ---- ---- .1255 -.0085 .1340 625 ---- ---- ---- ---- .1125 -.0075 .1200 650 ---- ---- ---- ---- .1015 -.0070 .1085 675 ---- ---- ---- ---- .0925 -.0065 .0990 700 ---- ---- ---- ---- .0850 -.0055 .0905 725 ---- ---- ---- ---- .0785 -.0050 .0835 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.4925 -.0455 3.5380 050 ---- ---- ---- ---- 3.2425 -.0455 3.2880 075 ---- ---- ---- ---- 2.9925 -.0455 3.0380 100 ---- ---- ---- ---- 2.7425 -.0455 2.7880 125 ---- ---- ---- ---- 2.4925 -.0455 2.5380 150 ---- ---- ---- ---- 2.2425 -.0455 2.2880 175 ---- ---- ---- ---- 2.0005 -.0440 2.0445 200 ---- ---- ---- ---- 1.7705 -.0425 1.8130 225 ---- ---- ---- ---- 1.5510 -.0405 1.5915 230 ---- ---- ---- ---- 1.5080 -.0400 1.5480 235 ---- ---- ---- ---- 1.4655 -.0400 1.5055 240 ---- ---- ---- ---- 1.4235 -.0395 1.4630 245 ---- ---- ---- ---- 1.3820 -.0395 1.4215 250 ---- ---- ---- ---- 1.3410 -.0390 1.3800 255 ---- ---- ---- ---- 1.3005 -.0385 1.3390 260 ---- ---- ---- ---- 1.2605 -.0380 1.2985 265 ---- ---- ---- ---- 1.2210 -.0375 1.2585 270 ---- ---- ---- ---- 1.1820 -.0370 1.2190 275 ---- ---- ---- ---- 1.1435 -.0370 1.1805 280 ---- ---- ---- ---- 1.1060 -.0360 1.1420 285 ---- ---- ---- ---- 1.0690 -.0355 1.1045 290 ---- ---- ---- ---- 1.0325 -.0350 1.0675 295 ---- ---- ---- ---- .9965 -.0350 1.0315 300 ---- ---- ---- ---- .9615 -.0345 .9960 305 ---- ---- ---- ---- .9275 -.0340 .9615 310 ---- ---- ---- ---- .8940 -.0335 .9275 315 ---- ---- ---- ---- .8620 -.0325 .8945 320 ---- ---- ---- ---- .8300 -.0325 .8625 325 ---- ---- ---- ---- .7995 -.0315 .8310 330 ---- ---- ---- ---- .7700 -.0310 .8010 335 ---- ---- ---- ---- .7415 -.0305 .7720 340 ---- ---- ---- ---- .7140 -.0295 .7435 345 ---- ---- ---- ---- .6870 -.0295 .7165 350 ---- ---- ---- ---- .6615 -.0285 .6900 355 ---- ---- ---- ---- .6365 -.0280 .6645 360 ---- ---- ---- ---- .6130 -.0275 .6405 365 ---- ---- ---- ---- .5900 -.0270 .6170 370 ---- ---- ---- ---- .5680 -.0260 .5940 375 ---- ---- ---- ---- .5465 -.0260 .5725 380 ---- ---- ---- ---- .5260 -.0250 .5510 385 ---- ---- ---- ---- .5065 -.0245 .5310 390 ---- ---- ---- ---- .4875 -.0240 .5115 395 ---- ---- ---- ---- .4695 -.0235 .4930 400 ---- ---- ---- ---- .4520 -.0230 .4750 405 ---- ---- ---- ---- .4355 -.0220 .4575 410 ---- ---- ---- ---- .4195 -.0215 .4410 415 ---- ---- ---- ---- .4045 -.0210 .4255 420 ---- ---- ---- ---- .3895 -.0205 .4100 425 ---- ---- ---- ---- .3755 -.0200 .3955 430 ---- ---- ---- ---- .3625 -.0195 .3820 435 ---- ---- ---- ---- .3495 -.0190 .3685 440 ---- ---- ---- ---- .3375 -.0185 .3560 445 ---- ---- ---- ---- .3255 -.0185 .3440 450 ---- ---- ---- ---- .3145 -.0175 .3320 455 ---- ---- ---- ---- .3040 -.0170 .3210 460 ---- ---- ---- ---- .2940 -.0165 .3105 465 ---- ---- ---- ---- .2840 -.0165 .3005 470 ---- ---- ---- ---- .2750 -.0160 .2910 475 ---- ---- ---- ---- .2665 -.0155 .2820 480 ---- ---- ---- ---- .2580 -.0150 .2730 485 ---- ---- ---- ---- .2500 -.0145 .2645 500 ---- ---- ---- ---- .2280 -.0140 .2420 525 ---- ---- ---- ---- .1980 -.0120 .2100 550 ---- ---- ---- ---- .1740 -.0110 .1850 575 ---- ---- ---- ---- .1545 -.0100 .1645 600 ---- ---- ---- ---- .1385 -.0085 .1470 625 ---- ---- ---- ---- .1250 -.0080 .1330 650 ---- ---- ---- ---- .1135 -.0075 .1210 675 ---- ---- ---- ---- .1045 -.0065 .1110 700 ---- ---- ---- ---- .0965 -.0060 .1025 725 ---- ---- ---- ---- .0895 -.0060 .0955 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.4895 -.0455 3.5350 050 ---- ---- ---- ---- 3.2395 -.0455 3.2850 075 ---- ---- ---- ---- 2.9895 -.0455 3.0350 100 ---- ---- ---- ---- 2.7395 -.0455 2.7850 125 ---- ---- ---- ---- 2.4895 -.0455 2.5350 150 ---- ---- ---- ---- 2.2400 -.0450 2.2850 175 ---- ---- ---- ---- 2.0000 -.0435 2.0435 200 ---- ---- ---- ---- 1.7720 -.0420 1.8140 225 ---- ---- ---- ---- 1.5545 -.0400 1.5945 230 ---- ---- ---- ---- 1.5120 -.0400 1.5520 235 ---- ---- ---- ---- 1.4700 -.0395 1.5095 240 ---- ---- ---- ---- 1.4285 -.0390 1.4675 245 ---- ---- ---- ---- 1.3870 -.0390 1.4260 250 ---- ---- ---- ---- 1.3465 -.0385 1.3850 255 ---- ---- ---- ---- 1.3065 -.0380 1.3445 260 ---- ---- ---- ---- 1.2665 -.0380 1.3045 265 ---- ---- ---- ---- 1.2275 -.0370 1.2645 270 ---- ---- ---- ---- 1.1890 -.0365 1.2255 275 ---- ---- ---- ---- 1.1510 -.0360 1.1870 280 ---- ---- ---- ---- 1.1135 -.0360 1.1495 285 ---- ---- ---- ---- 1.0765 -.0355 1.1120 290 ---- ---- ---- ---- 1.0405 -.0350 1.0755 295 ---- ---- ---- ---- 1.0050 -.0345 1.0395 300 ---- ---- ---- ---- .9705 -.0340 1.0045 305 ---- ---- ---- ---- .9365 -.0335 .9700 310 ---- ---- ---- ---- .9035 -.0330 .9365 315 ---- ---- ---- ---- .8715 -.0325 .9040 320 ---- ---- ---- ---- .8400 -.0320 .8720 325 ---- ---- ---- ---- .8095 -.0315 .8410 330 ---- ---- ---- ---- .7805 -.0305 .8110 335 ---- ---- ---- ---- .7520 -.0305 .7825 340 ---- ---- ---- ---- .7245 -.0300 .7545 345 ---- ---- ---- ---- .6980 -.0295 .7275 350 ---- ---- ---- ---- .6725 -.0285 .7010 355 ---- ---- ---- ---- .6480 -.0280 .6760 360 ---- ---- ---- ---- .6245 -.0275 .6520 365 ---- ---- ---- ---- .6015 -.0270 .6285 370 ---- ---- ---- ---- .5800 -.0260 .6060 375 ---- ---- ---- ---- .5585 -.0255 .5840 380 ---- ---- ---- ---- .5385 -.0250 .5635 385 ---- ---- ---- ---- .5185 -.0245 .5430 390 ---- ---- ---- ---- .5000 -.0235 .5235 395 ---- ---- ---- ---- .4815 -.0235 .5050 400 ---- ---- ---- ---- .4645 -.0225 .4870 405 ---- ---- ---- ---- .4475 -.0225 .4700 410 ---- ---- ---- ---- .4315 -.0220 .4535 415 ---- ---- ---- ---- .4160 -.0215 .4375 420 ---- ---- ---- ---- .4015 -.0205 .4220 425 ---- ---- ---- ---- .3875 -.0200 .4075 430 ---- ---- ---- ---- .3740 -.0195 .3935 435 ---- ---- ---- ---- .3610 -.0190 .3800 440 ---- ---- ---- ---- .3485 -.0190 .3675 445 ---- ---- ---- ---- .3370 -.0180 .3550 450 ---- ---- ---- ---- .3255 -.0180 .3435 455 ---- ---- ---- ---- .3145 -.0175 .3320 460 ---- ---- ---- ---- .3045 -.0170 .3215 465 ---- ---- ---- ---- .2945 -.0165 .3110 470 ---- ---- ---- ---- .2850 -.0160 .3010 475 ---- ---- ---- ---- .2760 -.0160 .2920 480 ---- ---- ---- ---- .2675 -.0155 .2830 485 ---- ---- ---- ---- .2595 -.0145 .2740 500 ---- ---- ---- ---- .2365 -.0140 .2505 525 ---- ---- ---- ---- .2055 -.0125 .2180 550 ---- ---- ---- ---- .1800 -.0110 .1910 575 ---- ---- ---- ---- .1595 -.0100 .1695 600 ---- ---- ---- ---- .1425 -.0090 .1515 625 ---- ---- ---- ---- .1280 -.0085 .1365 650 ---- ---- ---- ---- .1160 -.0075 .1235 675 ---- ---- ---- ---- .1060 -.0070 .1130 700 ---- ---- ---- ---- .0975 -.0065 .1040 725 ---- ---- ---- ---- .0900 -.0060 .0960 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.4895 -.0455 3.5350 050 ---- ---- ---- ---- 3.2395 -.0455 3.2850 075 ---- ---- ---- ---- 2.9895 -.0455 3.0350 100 ---- ---- ---- ---- 2.7395 -.0455 2.7850 125 ---- ---- ---- ---- 2.4895 -.0455 2.5350 150 ---- ---- ---- ---- 2.2405 -.0450 2.2855 175 ---- ---- ---- ---- 2.0025 -.0435 2.0460 200 ---- ---- ---- ---- 1.7770 -.0415 1.8185 225 ---- ---- ---- ---- 1.5610 -.0400 1.6010 230 ---- ---- ---- ---- 1.5190 -.0395 1.5585 235 ---- ---- ---- ---- 1.4775 -.0390 1.5165 240 ---- ---- ---- ---- 1.4360 -.0390 1.4750 245 ---- ---- ---- ---- 1.3955 -.0385 1.4340 250 ---- ---- ---- ---- 1.3550 -.0380 1.3930 255 ---- ---- ---- ---- 1.3150 -.0380 1.3530 260 ---- ---- ---- ---- 1.2755 -.0375 1.3130 265 ---- ---- ---- ---- 1.2370 -.0370 1.2740 270 ---- ---- ---- ---- 1.1985 -.0365 1.2350 275 ---- ---- ---- ---- 1.1610 -.0360 1.1970 280 ---- ---- ---- ---- 1.1235 -.0360 1.1595 285 ---- ---- ---- ---- 1.0870 -.0355 1.1225 290 ---- ---- ---- ---- 1.0515 -.0345 1.0860 295 ---- ---- ---- ---- 1.0165 -.0340 1.0505 300 ---- ---- ---- ---- .9820 -.0340 1.0160 305 ---- ---- ---- ---- .9485 -.0330 .9815 310 ---- ---- ---- ---- .9155 -.0330 .9485 315 ---- ---- ---- ---- .8835 -.0325 .9160 320 ---- ---- ---- ---- .8525 -.0320 .8845 325 ---- ---- ---- ---- .8225 -.0315 .8540 330 ---- ---- ---- ---- .7935 -.0305 .8240 335 ---- ---- ---- ---- .7655 -.0300 .7955 340 ---- ---- ---- ---- .7380 -.0295 .7675 345 ---- ---- ---- ---- .7120 -.0290 .7410 350 ---- ---- ---- ---- .6865 -.0285 .7150 355 ---- ---- ---- ---- .6620 -.0280 .6900 360 ---- ---- ---- ---- .6385 -.0275 .6660 365 ---- ---- ---- ---- .6160 -.0270 .6430 370 ---- ---- ---- ---- .5940 -.0265 .6205 375 ---- ---- ---- ---- .5730 -.0260 .5990 380 ---- ---- ---- ---- .5530 -.0250 .5780 385 ---- ---- ---- ---- .5335 -.0245 .5580 390 ---- ---- ---- ---- .5145 -.0240 .5385 395 ---- ---- ---- ---- .4965 -.0235 .5200 400 ---- ---- ---- ---- .4790 -.0230 .5020 405 ---- ---- ---- ---- .4625 -.0225 .4850 410 ---- ---- ---- ---- .4465 -.0215 .4680 415 ---- ---- ---- ---- .4310 -.0215 .4525 420 ---- ---- ---- ---- .4160 -.0210 .4370 425 ---- ---- ---- ---- .4020 -.0205 .4225 430 ---- ---- ---- ---- .3885 -.0200 .4085 435 ---- ---- ---- ---- .3755 -.0195 .3950 440 ---- ---- ---- ---- .3630 -.0190 .3820 445 ---- ---- ---- ---- .3510 -.0185 .3695 450 ---- ---- ---- ---- .3395 -.0180 .3575 455 ---- ---- ---- ---- .3285 -.0180 .3465 460 ---- ---- ---- ---- .3185 -.0170 .3355 465 ---- ---- ---- ---- .3085 -.0165 .3250 470 ---- ---- ---- ---- .2985 -.0165 .3150 475 ---- ---- ---- ---- .2895 -.0160 .3055 480 ---- ---- ---- ---- .2810 -.0155 .2965 485 ---- ---- ---- ---- .2725 -.0150 .2875 500 ---- ---- ---- ---- .2495 -.0140 .2635 525 ---- ---- ---- ---- .2175 -.0125 .2300 550 ---- ---- ---- ---- .1915 -.0110 .2025 575 ---- ---- ---- ---- .1700 -.0105 .1805 600 ---- ---- ---- ---- .1520 -.0095 .1615 625 ---- ---- ---- ---- .1370 -.0085 .1455 650 ---- ---- ---- ---- .1245 -.0080 .1325 675 ---- ---- ---- ---- .1140 -.0070 .1210 700 ---- ---- ---- ---- .1050 -.0065 .1115 725 ---- ---- ---- ---- .0970 -.0060 .1030 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.4820 -.0455 3.5275 050 ---- ---- ---- ---- 3.2320 -.0455 3.2775 075 ---- ---- ---- ---- 2.9820 -.0455 3.0275 100 ---- ---- ---- ---- 2.7320 -.0455 2.7775 125 ---- ---- ---- ---- 2.4820 -.0455 2.5275 150 ---- ---- ---- ---- 2.2335 -.0450 2.2785 175 ---- ---- ---- ---- 1.9980 -.0430 2.0410 200 ---- ---- ---- ---- 1.7745 -.0415 1.8160 225 ---- ---- ---- ---- 1.5600 -.0400 1.6000 250 ---- ---- ---- ---- 1.3560 -.0380 1.3940 260 ---- ---- ---- ---- 1.2775 -.0370 1.3145 265 ---- ---- ---- ---- 1.2390 -.0370 1.2760 270 ---- ---- ---- ---- 1.2010 -.0365 1.2375 275 ---- ---- ---- ---- 1.1635 -.0360 1.1995 280 ---- ---- ---- ---- 1.1270 -.0355 1.1625 285 ---- ---- ---- ---- 1.0905 -.0350 1.1255 290 ---- ---- ---- ---- 1.0550 -.0350 1.0900 295 ---- ---- ---- ---- 1.0205 -.0340 1.0545 300 ---- ---- ---- ---- .9865 -.0335 1.0200 305 ---- ---- ---- ---- .9530 -.0330 .9860 310 ---- ---- ---- ---- .9205 -.0325 .9530 315 ---- ---- ---- ---- .8890 -.0320 .9210 320 ---- ---- ---- ---- .8580 -.0320 .8900 325 ---- ---- ---- ---- .8285 -.0310 .8595 330 ---- ---- ---- ---- .7995 -.0305 .8300 335 ---- ---- ---- ---- .7715 -.0300 .8015 340 ---- ---- ---- ---- .7445 -.0295 .7740 345 ---- ---- ---- ---- .7185 -.0290 .7475 350 ---- ---- ---- ---- .6935 -.0285 .7220 355 ---- ---- ---- ---- .6695 -.0275 .6970 360 ---- ---- ---- ---- .6460 -.0270 .6730 365 ---- ---- ---- ---- .6235 -.0265 .6500 370 ---- ---- ---- ---- .6020 -.0260 .6280 375 ---- ---- ---- ---- .5810 -.0255 .6065 380 ---- ---- ---- ---- .5610 -.0250 .5860 385 ---- ---- ---- ---- .5415 -.0245 .5660 390 ---- ---- ---- ---- .5230 -.0240 .5470 395 ---- ---- ---- ---- .5050 -.0235 .5285 400 ---- ---- ---- ---- .4880 -.0230 .5110 405 ---- ---- ---- ---- .4715 -.0225 .4940 410 ---- ---- ---- ---- .4555 -.0220 .4775 415 ---- ---- ---- ---- .4405 -.0215 .4620 420 ---- ---- ---- ---- .4260 -.0210 .4470 425 ---- ---- ---- ---- .4120 -.0205 .4325 430 ---- ---- ---- ---- .3990 -.0200 .4190 435 ---- ---- ---- ---- .3860 -.0195 .4055 440 ---- ---- ---- ---- .3740 -.0190 .3930 445 ---- ---- ---- ---- .3620 -.0190 .3810 450 ---- ---- ---- ---- .3510 -.0185 .3695 455 ---- ---- ---- ---- .3405 -.0175 .3580 460 ---- ---- ---- ---- .3305 -.0170 .3475 465 ---- ---- ---- ---- .3205 -.0170 .3375 470 ---- ---- ---- ---- .3115 -.0165 .3280 475 ---- ---- ---- ---- .3025 -.0160 .3185 480 ---- ---- ---- ---- .2940 -.0160 .3100 485 ---- ---- ---- ---- .2860 -.0155 .3015 500 ---- ---- ---- ---- .2635 -.0150 .2785 525 ---- ---- ---- ---- .2330 -.0130 .2460 550 ---- ---- ---- ---- .2080 -.0120 .2200 575 ---- ---- ---- ---- .1875 -.0110 .1985 600 ---- ---- ---- ---- .1710 -.0095 .1805 625 ---- ---- ---- ---- .1565 -.0090 .1655 650 ---- ---- ---- ---- .1445 -.0085 .1530 675 ---- ---- ---- ---- .1345 -.0080 .1425 700 ---- ---- ---- ---- .1260 -.0070 .1330 725 ---- ---- ---- ---- .1185 -.0070 .1255 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1065 1691 57808 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 .0010 .0010 .0010 .0010 .0005 UNCH 1 .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 UNCH .0005 6 324 ---- ---- ---- ---- .0005 UNCH .0005 22 325 ---- ---- ---- ---- .0005 UNCH .0005 422 326 ---- ---- ---- ---- .0005 UNCH .0005 31 327 ---- ---- ---- ---- .0005 UNCH .0005 74 328 ---- ---- ---- ---- .0005 UNCH .0005 46 329 ---- ---- ---- ---- .0005 UNCH .0005 81 330 ---- ---- ---- ---- .0005 UNCH .0005 894 331 ---- ---- ---- ---- .0005 UNCH .0005 71 332 ---- ---- ---- ---- .0005 UNCH .0005 145 333 ---- ---- ---- ---- .0005 UNCH .0005 74 334 ---- ---- ---- ---- .0005 UNCH .0005 65 335 ---- ---- ---- ---- .0005 UNCH .0005 344 336 ---- ---- ---- ---- .0005 UNCH .0005 28 337 ---- ---- ---- ---- .0005 UNCH .0005 100 338 ---- ---- ---- ---- .0005 UNCH .0005 17 339 ---- ---- ---- ---- .0005 UNCH .0005 6 340 ---- ---- ---- ---- .0005 UNCH .0005 105 664 341 ---- ---- ---- ---- .0005 UNCH .0005 1 342 ---- ---- ---- ---- .0005 UNCH .0005 6 343 ---- ---- ---- ---- .0005 UNCH .0005 5 3 344 ---- ---- ---- ---- .0010 +.0005 .0005 30 345 ---- ---- ---- ---- .0010 +.0005 .0005 101 346 ---- ---- ---- ---- .0010 +.0005 .0005 17 347 ---- ---- ---- ---- .0010 +.0005 .0005 9 3 348 ---- ---- ---- ---- .0010 +.0005 .0005 8 349 ---- ---- ---- ---- .0010 +.0005 .0005 5 14 350 ---- ---- ---- ---- .0010 +.0005 .0005 398 351 ---- ---- ---- ---- .0010 UNCH .0010 14 352 ---- ---- ---- ---- .0015 +.0005 .0010 3 353 ---- ---- ---- ---- .0015 +.0005 .0010 27 354 ---- .0015B ---- .0015B .0015 +.0005 .0010 20 355 .0020 .0020 .0020 .0015A .0015 +.0005 35 .0010 1 245 356 ---- ---- ---- ---- .0020 +.0005 .0015 24 357 ---- .0020B ---- .0020B .0020 +.0005 .0015 50 49 358 ---- .0020B ---- .0020B .0020 +.0005 .0015 54 359 ---- ---- ---- ---- .0025 +.0005 .0020 151 360 .0025 .0025 .0025 .0025 .0025 +.0005 20 .0020 5 1048 361 ---- ---- ---- ---- .0030 +.0005 .0025 1 43 362 .0035 .0035 .0035 .0035 .0035 +.0010 6 .0025 178 363 ---- .0035B ---- .0035B .0040 +.0010 .0030 50 364 ---- .0040B ---- .0040B .0045 +.0010 .0035 29 365 ---- .0050B ---- .0050B .0050 +.0010 .0040 76 371 366 ---- .0060B .0040A .0040A .0060 +.0015 .0045 34 367 .0035 .0070B .0035 .0070B .0065 +.0015 8 .0050 249 368 ---- .0085B .0045A .0045A .0080 +.0020 .0060 36 369 .0040 .0100B .0040 .0100B .0095 +.0030 8 .0065 60 370 .0050 .0115B .0050 .0100 .0110 +.0035 3 .0075 1 310 371 ---- .0140B .0055A .0055A .0130 +.0040 .0090 25 77 372 .0145 .0170 .0060A .0135A .0155 +.0050 17 .0105 67 373 ---- .0200B .0065A .0065A .0185 +.0065 .0120 37 374 ---- .0240B .0075A .0075A .0220 +.0085 .0135 12 27 375 ---- .0280B .0080A .0080A .0260 +.0100 .0160 91 398 376 ---- .0330B .0095A .0095A .0310 +.0125 .0185 16 116 377 ---- .0385B .0105A .0105A .0365 +.0155 .0210 16 89 378 ---- .0450B .0125A .0125A .0425 +.0180 1 .0245 8 12 379 ---- .0515B .0145A .0145A .0490 +.0205 .0285 4 46 380 .0410 .0585B .0170A .0585B .0565 +.0240 14 .0325 147 488 381 ---- .0670B .0205A .0205A .0640 +.0270 1 .0370 10 39 382 ---- .0755B .0245A .0245A .0720 +.0295 5 .0425 10 15 383 ---- .0705B .0295A .0295A .0805 +.0325 .0480 122 384 ---- .0725B .0370A .0370A .0895 +.0350 .0545 8 385 ---- .0795B .0400A .0400A .0985 +.0375 .0610 168 386 ---- .0740B .0450A .0450A .1075 +.0390 .0685 58 387 ---- .0800B .0510A .0510A .1170 +.0410 .0760 6 388 ---- ---- .0575A .0575A .1265 +.0425 .0840 21 389 ---- ---- .0715A .0715A .1360 +.0440 .0920 20 390 ---- .1505B .0785A .0785A .1460 +.0455 1 .1005 128 391 ---- ---- .0860A .0860A .1555 +.0460 .1095 392 ---- ---- .0940A .0940A .1655 +.0475 .1180 393 ---- ---- .1015A .1015A .1750 +.0475 .1275 394 ---- ---- .1095A .1095A .1850 +.0485 .1365 395 ---- ---- ---- ---- .1950 +.0490 .1460 12 396 ---- ---- ---- ---- .2045 +.0495 .1550 397 ---- ---- ---- ---- .2145 +.0500 .1645 398 ---- ---- ---- ---- .2245 +.0505 .1740 399 ---- ---- ---- ---- .2340 +.0500 .1840 400 ---- .2370B .1865A .2370B .2440 +.0505 .1935 2 401 ---- ---- ---- ---- .2540 +.0510 .2030 402 ---- ---- ---- ---- .2640 +.0510 .2130 403 ---- ---- ---- ---- .2740 +.0515 .2225 404 ---- ---- ---- ---- .2835 +.0515 .2320 405 ---- ---- ---- ---- .2935 +.0515 .2420 1 406 ---- ---- ---- ---- .3035 +.0520 .2515 407 ---- ---- ---- ---- .3135 +.0520 .2615 408 ---- ---- ---- ---- .3235 +.0520 .2715 409 ---- ---- ---- ---- .3335 +.0525 .2810 410 ---- ---- ---- ---- .3435 +.0525 .2910 1 415 ---- ---- ---- ---- .3935 +.0530 .3405 420 ---- ---- ---- ---- .4435 +.0530 .3905 1 425 ---- ---- ---- ---- .4935 +.0530 .4405 430 ---- ---- ---- ---- .5435 +.0530 .4905 435 ---- ---- ---- ---- .5935 +.0530 .5405 440 ---- ---- ---- ---- .6435 +.0530 .5905 445 ---- ---- ---- ---- .6935 +.0530 .6405 450 ---- ---- ---- ---- .7435 +.0530 .6905 1 455 ---- ---- ---- ---- .7935 +.0535 .7400 460 ---- ---- ---- ---- .8435 +.0535 .7900 465 ---- ---- ---- ---- .8930 +.0530 .8400 470 ---- ---- ---- ---- .9430 +.0530 .8900 475 ---- ---- ---- ---- .9930 +.0530 .9400 480 ---- ---- ---- ---- 1.0430 +.0530 .9900 485 ---- ---- ---- ---- 1.0930 +.0530 1.0400 490 ---- ---- ---- ---- 1.1430 +.0530 1.0900 495 ---- ---- ---- ---- 1.1930 +.0530 1.1400 500 ---- ---- ---- ---- 1.2430 +.0530 1.1900 505 ---- ---- ---- ---- 1.2930 +.0530 1.2400 510 ---- ---- ---- ---- 1.3430 +.0530 1.2900 515 ---- ---- ---- ---- 1.3930 +.0530 1.3400 520 ---- ---- ---- ---- 1.4430 +.0530 1.3900 525 ---- ---- ---- ---- 1.4930 +.0530 1.4400 530 ---- ---- ---- ---- 1.5430 +.0530 1.4900 535 ---- ---- ---- ---- 1.5930 +.0530 1.5400 540 ---- ---- ---- ---- 1.6430 +.0530 1.5900 545 ---- ---- ---- ---- 1.6930 +.0530 1.6400 550 ---- ---- ---- ---- 1.7430 +.0530 1.6900 555 ---- ---- ---- ---- 1.7930 +.0530 1.7400 560 ---- ---- ---- ---- 1.8430 +.0530 1.7900 565 ---- ---- ---- ---- 1.8930 +.0530 1.8400 570 ---- ---- ---- ---- 1.9430 +.0530 1.8900 575 ---- ---- ---- ---- 1.9930 +.0530 1.9400 580 ---- ---- ---- ---- 2.0430 +.0530 1.9900 585 ---- ---- ---- ---- 2.0930 +.0530 2.0400 600 ---- ---- ---- ---- 2.2430 +.0530 2.1900 625 ---- ---- ---- ---- 2.4930 +.0530 2.4400 650 ---- ---- ---- ---- 2.7430 +.0530 2.6900 675 ---- ---- ---- ---- 2.9930 +.0530 2.9400 700 ---- ---- ---- ---- 3.2430 +.0530 3.1900 725 ---- ---- ---- ---- 3.4930 +.0530 3.4400 750 ---- ---- ---- ---- 3.7430 +.0530 3.6900 775 ---- ---- ---- ---- 3.9930 +.0530 3.9400 800 ---- ---- ---- ---- 4.2430 +.0530 4.1900 825 ---- ---- ---- ---- 4.4930 +.0530 4.4400 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 UNCH .0005 10 250 ---- ---- ---- ---- .0010 +.0005 .0005 21 255 ---- ---- ---- ---- .0010 UNCH .0010 2 260 ---- ---- ---- ---- .0010 UNCH .0010 51 265 .0020 .0020 .0020 .0020 .0015 +.0005 1 .0010 40 270 ---- ---- ---- ---- .0015 UNCH .0015 15 275 ---- ---- ---- ---- .0020 +.0005 .0015 4 43 280 ---- ---- ---- ---- .0025 +.0005 .0020 17 285 ---- ---- ---- ---- .0025 +.0005 .0020 23 290 ---- ---- ---- ---- .0030 +.0005 .0025 396 295 ---- ---- ---- ---- .0040 +.0010 .0030 172 300 ---- ---- ---- ---- .0045 +.0010 .0035 1 552 305 .0050 .0050 .0050 .0050 .0055 +.0015 8 .0040 306 310 .0065 .0065 .0065 .0065 .0065 +.0015 30 .0050 48 315 .0065 .0070B .0065 .0070B .0075 +.0015 1 .0060 103 316 ---- .0070B ---- .0070B .0080 +.0015 .0065 11 317 ---- .0075B ---- .0075B .0085 +.0020 .0065 318 ---- .0080B ---- .0080B .0085 +.0015 .0070 1 319 ---- .0080B ---- .0080B .0090 +.0020 .0070 19 320 ---- .0085B ---- .0085B .0095 +.0020 .0075 238 321 ---- .0090B ---- .0090B .0095 +.0020 .0075 20 322 ---- .0095B ---- .0095B .0100 +.0020 .0080 1 323 ---- .0100B .0080A .0080A .0105 +.0020 .0085 1 324 ---- .0105B .0085A .0085A .0110 +.0020 .0090 1 325 ---- .0110B .0085A .0085A .0115 +.0025 .0090 421 326 ---- .0115B .0090A .0090A .0120 +.0025 .0095 2 327 ---- .0120B .0095A .0095A .0125 +.0025 .0100 328 ---- .0125B .0095A .0095A .0130 +.0025 .0105 329 ---- .0130B .0100A .0100A .0135 +.0025 .0110 2 330 .0120 .0135B .0105A .0135B .0140 +.0025 1 .0115 561 331 ---- .0145B .0110A .0110A .0145 +.0025 .0120 332 ---- .0150B .0115A .0115A .0155 +.0030 .0125 10 333 ---- .0160B .0120A .0120A .0160 +.0030 .0130 13 334 ---- .0165B .0120A .0120A .0170 +.0030 .0140 2 335 ---- .0175B .0125A .0125A .0175 +.0030 1 .0145 1236 336 ---- .0185B .0135A .0135A .0185 +.0035 .0150 7 337 ---- .0195B .0140A .0140A .0195 +.0035 .0160 10 338 ---- .0205B .0145A .0145A .0200 +.0030 .0170 12 339 ---- .0215B .0150A .0150A .0210 +.0035 .0175 340 ---- .0225B .0155A .0155A .0225 +.0040 .0185 1036 341 ---- .0235B .0165A .0165A .0235 +.0040 .0195 4 342 ---- .0250B .0170A .0170A .0245 +.0040 .0205 6 343 ---- .0260B .0180A .0180A .0260 +.0045 .0215 11 344 .0285 .0285 .0185A .0275A .0270 +.0045 7 .0225 1 16 345 ---- .0295B .0195A .0195A .0285 +.0050 .0235 166 346 ---- .0315B .0205A .0205A .0300 +.0050 .0250 23 347 ---- .0330B .0215A .0215A .0315 +.0055 .0260 11 348 ---- .0345B .0225A .0225A .0330 +.0055 .0275 21 349 ---- .0365B .0235A .0235A .0350 +.0060 .0290 22 350 .0330 .0380 .0245A .0370A .0365 +.0065 32 .0300 10 1365 351 ---- .0400B .0260A .0260A .0385 +.0070 .0315 21 352 .0350 .0420B .0270A .0420B .0405 +.0070 2 .0335 20 353 ---- .0440B .0285A .0285A .0425 +.0075 .0350 30 354 ---- .0465B .0300A .0300A .0450 +.0085 .0365 3 30 355 .0480 .0485B .0315A .0465A .0470 +.0085 1 .0385 505 356 .0460 .0510B .0330A .0450A .0495 +.0090 12 .0405 10 24 357 ---- .0535B .0345A .0345A .0520 +.0095 .0425 15 358 ---- .0565B .0360A .0360A .0545 +.0100 .0445 359 ---- .0590B .0380A .0380A .0575 +.0105 .0470 4 360 .0500 .0620B .0400A .0620B .0600 +.0110 13 .0490 1 1149 361 ---- .0640B .0420A .0420A .0630 +.0115 .0515 19 362 ---- .0670B .0440A .0440A .0660 +.0120 .0540 11 363 .0600 .0700 .0460A .0675A .0695 +.0130 30 .0565 31 364 ---- .0735B .0485A .0485A .0725 +.0130 .0595 10 365 ---- .0770B .0505A .0505A .0760 +.0140 .0620 148 366 .0735 .0805B .0530A .0805B .0795 +.0145 20 .0650 20 367 ---- .0845B .0560A .0560A .0830 +.0145 .0685 110 368 ---- .0885B .0585A .0585A .0870 +.0155 .0715 19 369 ---- .0925B .0615A .0615A .0910 +.0160 .0750 81 370 .0790 .0965B .0645A .0965B .0950 +.0170 59 .0780 6 20 371 ---- .1010B .0675A .0675A .0990 +.0170 .0820 372 ---- .1055B .0705A .0705A .1035 +.0180 .0855 373 ---- .1100B .0740A .0740A .1080 +.0185 .0895 51 374 ---- .1145B .0775A .0775A .1125 +.0190 .0935 10 375 .0930 .1195B .0810A .1085A .1175 +.0200 17 .0975 21 376 ---- .1245B .0850A .0850A .1220 +.0205 .1015 4 377 ---- .1300B .0885A .0885A .1275 +.0215 .1060 8 378 ---- .1350B .0930A .0930A .1325 +.0220 .1105 20 45 379 ---- .1410B .0970A .0970A .1380 +.0230 .1150 8 12 380 .1175 .1460B .1015A .1140A .1435 +.0235 4 .1200 5 26 381 ---- .1520B .1055A .1055A .1495 +.0245 .1250 9 36 382 ---- .1580B .1105A .1105A .1550 +.0250 .1300 8 77 383 ---- .1640B .1150A .1150A .1610 +.0260 .1350 4 87 384 ---- .1700B .1200A .1200A .1675 +.0270 .1405 5 385 ---- .1765B .1250A .1250A .1735 +.0275 .1460 166 386 ---- .1830B .1305A .1305A .1800 +.0285 .1515 50 387 .1850 .1900B .1360A .1825A .1870 +.0295 10 .1575 388 ---- .1965B .1415A .1415A .1935 +.0300 .1635 10 389 ---- .2035B .1480A .1480A .2005 +.0305 .1700 13 390 ---- .2105B .1540A .1540A .2075 +.0315 .1760 5 391 ---- .2180B .1600A .1600A .2145 +.0320 .1825 392 ---- .2250B .1660A .1660A .2220 +.0330 .1890 393 ---- .2325B .1720A .1720A .2290 +.0330 .1960 394 ---- .2400B .1790A .1790A .2365 +.0340 .2025 395 ---- .2475B .1855A .1855A .2440 +.0345 .2095 2 396 ---- .2550B .1920A .1920A .2520 +.0355 .2165 397 ---- .2630B .1985A .1985A .2595 +.0355 .2240 398 ---- .2710B .2110A .2110A .2675 +.0365 .2310 399 ---- .2760B .2185A .2185A .2755 +.0370 .2385 400 ---- .2870B .2245A .2245A .2835 +.0375 .2460 1 401 ---- .2895B .2330A .2330A .2915 +.0380 .2535 402 ---- .2975B .2410A .2410A .3000 +.0390 .2610 403 ---- .3055B .2465A .2465A .3080 +.0395 .2685 404 ---- .3140B .2565A .2565A .3165 +.0400 .2765 405 ---- .3225B .2630A .2630A .3250 +.0405 .2845 4 4 406 ---- .3310B .2700A .2700A .3335 +.0410 .2925 407 ---- .3390B .2760A .2760A .3420 +.0415 .3005 408 ---- .3440B .2845A .2845A .3505 +.0420 .3085 409 ---- .3460B .2945A .2945A .3595 +.0425 .3170 410 ---- .3490B .3005A .3005A .3680 +.0430 .3250 415 ---- ---- .3410A .3410A .4125 +.0450 .3675 420 ---- .4620B .4050A .4050A .4585 +.0470 .4115 425 ---- ---- ---- ---- .5050 +.0480 .4570 430 ---- .5560B .4965A .4965A .5520 +.0490 .5030 435 ---- ---- ---- ---- .6000 +.0500 .5500 440 ---- .6525B .5915A .6525B .6480 +.0500 .5980 445 ---- ---- ---- ---- .6965 +.0505 .6460 450 ---- .7505B .6885A .7505B .7455 +.0510 .6945 1 455 ---- ---- ---- ---- .7950 +.0515 .7435 460 ---- ---- ---- ---- .8445 +.0520 .7925 465 ---- ---- ---- ---- .8940 +.0525 .8415 470 ---- ---- ---- ---- .9435 +.0525 .8910 475 ---- ---- ---- ---- .9935 +.0525 .9410 480 ---- ---- ---- ---- 1.0430 +.0525 .9905 1 485 ---- ---- ---- ---- 1.0930 +.0530 1.0400 490 ---- ---- ---- ---- 1.1430 +.0530 1.0900 495 ---- ---- ---- ---- 1.1930 +.0530 1.1400 500 ---- ---- ---- ---- 1.2430 +.0530 1.1900 505 ---- ---- ---- ---- 1.2930 +.0530 1.2400 510 ---- ---- ---- ---- 1.3430 +.0530 1.2900 515 ---- ---- ---- ---- 1.3930 +.0530 1.3400 520 ---- ---- ---- ---- 1.4430 +.0530 1.3900 525 ---- ---- ---- ---- 1.4930 +.0530 1.4400 530 ---- ---- ---- ---- 1.5430 +.0530 1.4900 535 ---- ---- ---- ---- 1.5930 +.0530 1.5400 540 ---- ---- ---- ---- 1.6430 +.0530 1.5900 545 ---- ---- ---- ---- 1.6930 +.0530 1.6400 550 ---- ---- ---- ---- 1.7430 +.0530 1.6900 555 ---- ---- ---- ---- 1.7930 +.0530 1.7400 560 ---- ---- ---- ---- 1.8430 +.0530 1.7900 565 ---- ---- ---- ---- 1.8930 +.0530 1.8400 570 ---- ---- ---- ---- 1.9430 +.0530 1.8900 575 ---- ---- ---- ---- 1.9930 +.0530 1.9400 580 ---- ---- ---- ---- 2.0430 +.0530 1.9900 585 ---- ---- ---- ---- 2.0930 +.0530 2.0400 600 ---- ---- ---- ---- 2.2430 +.0530 2.1900 625 ---- ---- ---- ---- 2.4930 +.0530 2.4400 650 ---- ---- ---- ---- 2.7430 +.0530 2.6900 675 ---- ---- ---- ---- 2.9930 +.0530 2.9400 700 ---- ---- ---- ---- 3.2430 +.0530 3.1900 725 ---- ---- ---- ---- 3.4930 +.0530 3.4400 750 ---- ---- ---- ---- 3.7430 +.0530 3.6900 775 ---- ---- ---- ---- 3.9930 +.0530 3.9400 800 ---- ---- ---- ---- 4.2430 +.0530 4.1900 825 ---- ---- ---- ---- 4.4930 +.0530 4.4400 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 +.0005 .0020 17 235 ---- ---- ---- ---- .0025 UNCH .0025 22 240 ---- ---- ---- ---- .0030 +.0005 .0025 2 245 ---- ---- ---- ---- .0035 +.0005 .0030 2 250 ---- ---- ---- ---- .0040 +.0010 .0030 2711 255 ---- ---- ---- ---- .0040 +.0005 .0035 2 260 ---- ---- ---- ---- .0045 +.0005 .0040 69 265 ---- ---- ---- ---- .0050 +.0005 .0045 10 270 ---- ---- ---- ---- .0060 +.0010 .0050 1 275 ---- ---- ---- ---- .0065 +.0010 .0055 2 1699 280 ---- ---- ---- ---- .0075 +.0010 .0065 18 285 ---- .0075B ---- .0075B .0085 +.0015 .0070 14 290 ---- .0090B ---- .0090B .0100 +.0015 .0085 278 295 ---- .0110B ---- .0110B .0115 +.0015 .0100 24 300 ---- .0130B ---- .0130B .0135 +.0020 .0115 1 403 305 ---- .0155B ---- .0155B .0160 +.0025 25 .0135 200 231 310 ---- .0185B .0155A .0155A .0190 +.0025 .0165 42 315 ---- .0225B .0185A .0185A .0225 +.0030 .0195 34 320 ---- .0270B .0215A .0215A .0270 +.0035 .0235 455 325 ---- .0325B .0255A .0255A .0325 +.0045 .0280 634 330 .0355 .0395B .0300A .0395B .0390 +.0055 26 .0335 202 1358 335 ---- .0485B .0360A .0360A .0470 +.0065 .0405 17 340 ---- .0580B .0425A .0425A .0560 +.0075 10 .0485 1 3702 341 ---- .0600B .0440A .0440A .0585 +.0085 .0500 18 342 ---- .0620B .0460A .0460A .0605 +.0085 .0520 10 343 ---- .0640B .0475A .0475A .0625 +.0085 .0540 10 10 344 ---- .0665B .0490A .0490A .0650 +.0090 .0560 345 ---- .0690B .0510A .0510A .0670 +.0090 .0580 10 29 346 ---- .0710B .0525A .0525A .0695 +.0095 .0600 1 347 ---- .0735B .0545A .0545A .0720 +.0100 .0620 11 348 ---- .0760B .0565A .0565A .0745 +.0100 .0645 27 349 ---- .0790B .0585A .0585A .0770 +.0105 .0665 350 ---- .0815B .0605A .0605A .0800 +.0110 .0690 213 351 ---- .0845B .0625A .0625A .0825 +.0110 .0715 10 352 ---- .0875B .0645A .0645A .0855 +.0115 .0740 353 ---- .0905B .0670A .0670A .0885 +.0120 .0765 354 ---- .0935B .0690A .0690A .0915 +.0125 .0790 355 ---- .0955B .0715A .0715A .0945 +.0130 .0815 275 356 ---- .0990B .0740A .0740A .0975 +.0130 .0845 32 357 ---- .1020B .0765A .0765A .1010 +.0135 .0875 358 ---- .1055B .0790A .0790A .1040 +.0135 .0905 359 ---- .1090B .0820A .0820A .1075 +.0140 .0935 1 360 ---- .1125B .0845A .0845A .1110 +.0145 1 .0965 1 518 361 ---- .1160B .0875A .0875A .1145 +.0150 .0995 362 ---- .1200B .0905A .0905A .1185 +.0155 .1030 10 363 .1100 .1240B .0935A .1240B .1220 +.0160 20 .1060 364 ---- .1280B .0965A .0965A .1260 +.0165 .1095 365 ---- .1320B .1000A .1000A .1300 +.0170 22 .1130 24 366 ---- .1360B .1030A .1030A .1340 +.0170 .1170 367 ---- .1405B .1065A .1065A .1380 +.0175 .1205 368 ---- .1445B .1100A .1100A .1425 +.0180 .1245 100 369 ---- .1490B .1135A .1135A .1470 +.0190 .1280 370 .1195 .1535B .1175A .1175A .1510 +.0190 4 .1320 104 371 ---- .1585B .1210A .1210A .1560 +.0195 .1365 372 ---- .1630B .1250A .1250A .1605 +.0200 .1405 10 373 ---- .1680B .1290A .1290A .1650 +.0205 .1445 374 ---- .1730B .1330A .1330A .1700 +.0210 .1490 14 375 ---- .1780B .1370A .1370A .1750 +.0215 .1535 442 376 ---- .1830B .1415A .1415A .1800 +.0220 .1580 377 ---- .1880B .1460A .1460A .1855 +.0225 .1630 14 378 ---- .1935B .1505A .1505A .1905 +.0230 .1675 20 379 ---- .1990B .1550A .1550A .1960 +.0235 .1725 11 380 ---- .2045B .1595A .1595A .2015 +.0240 .1775 25 45 381 ---- .2100B .1645A .1645A .2075 +.0250 .1825 31 382 ---- .2160B .1690A .1690A .2130 +.0250 .1880 383 ---- .2220B .1740A .1740A .2190 +.0260 .1930 384 ---- .2275B .1790A .1790A .2250 +.0265 .1985 385 ---- .2340B .1845A .1845A .2310 +.0270 .2040 100 386 ---- .2400B .1895A .1895A .2370 +.0275 .2095 70 387 ---- .2460B .1950A .1950A .2430 +.0275 .2155 388 ---- .2525B .2005A .2005A .2495 +.0285 .2210 389 ---- .2590B .2060A .2060A .2560 +.0290 .2270 390 ---- .2655B .2115A .2115A .2625 +.0295 .2330 5 45 391 ---- .2720B .2175A .2175A .2690 +.0300 .2390 392 ---- .2785B .2235A .2235A .2755 +.0305 .2450 393 ---- .2855B .2290A .2290A .2820 +.0310 .2510 394 ---- .2910B .2365A .2365A .2890 +.0315 .2575 395 ---- .2980B .2425A .2425A .2960 +.0320 .2640 396 ---- .3050B .2490A .2490A .3025 +.0320 .2705 397 ---- .3120B .2550A .2550A .3095 +.0325 .2770 398 ---- .3190B .2615A .2615A .3165 +.0330 .2835 399 ---- .3260B .2675A .2675A .3240 +.0340 .2900 400 ---- .3335B .2735A .2735A .3310 +.0340 .2970 2 401 ---- .3410B .2810A .2810A .3385 +.0345 .3040 402 ---- .3480B .2875A .2875A .3455 +.0345 .3110 403 ---- .3555B .2940A .2940A .3530 +.0350 .3180 404 ---- .3630B .3010A .3010A .3605 +.0355 .3250 405 ---- .3705B .3080A .3080A .3680 +.0360 .3320 406 ---- .3785B .3220A .3220A .3755 +.0365 .3390 407 ---- .3860B .3285A .3285A .3830 +.0365 .3465 408 ---- .3935B .3350A .3350A .3910 +.0370 .3540 410 ---- .4095B .3500A .3500A .4065 +.0380 .3685 415 ---- .4440B .3875A .3875A .4465 +.0395 .4070 420 ---- .4910B .4240A .4240A .4875 +.0410 .4465 425 ---- .5280B .4655A .4655A .5300 +.0425 .4875 430 ---- .5775B .5060A .5060A .5740 +.0445 .5295 435 ---- ---- .5480A .5480A .6185 +.0455 .5730 440 ---- .6680B .6115A .6115A .6635 +.0460 .6175 445 ---- ---- ---- ---- .7100 +.0475 .6625 450 ---- .7610B .7030A .7610B .7565 +.0480 .7085 455 ---- ---- ---- ---- .8040 +.0490 .7550 460 ---- ---- ---- ---- .8515 +.0495 .8020 465 ---- ---- ---- ---- .9000 +.0505 .8495 470 ---- .9535B .8925A .9535B .9485 +.0505 .8980 475 ---- ---- ---- ---- .9970 +.0510 .9460 480 ---- 1.0515B .9900A 1.0515B 1.0460 +.0510 .9950 485 ---- ---- ---- ---- 1.0955 +.0515 1.0440 490 ---- 1.1300B 1.0880A 1.1300B 1.1450 +.0520 1.0930 495 ---- ---- ---- ---- 1.1945 +.0520 1.1425 500 ---- ---- ---- ---- 1.2440 +.0525 1.1915 1 505 ---- ---- ---- ---- 1.2935 +.0525 1.2410 510 ---- ---- ---- ---- 1.3435 +.0525 1.2910 515 ---- ---- ---- ---- 1.3930 +.0525 1.3405 520 ---- ---- ---- ---- 1.4430 +.0525 1.3905 525 ---- ---- ---- ---- 1.4930 +.0530 1.4400 530 ---- ---- ---- ---- 1.5430 +.0530 1.4900 535 ---- ---- ---- ---- 1.5930 +.0530 1.5400 540 ---- ---- ---- ---- 1.6430 +.0530 1.5900 545 ---- ---- ---- ---- 1.6930 +.0530 1.6400 550 ---- ---- ---- ---- 1.7430 +.0530 1.6900 555 ---- ---- ---- ---- 1.7930 +.0530 1.7400 560 ---- ---- ---- ---- 1.8430 +.0530 1.7900 565 ---- ---- ---- ---- 1.8930 +.0530 1.8400 570 ---- ---- ---- ---- 1.9430 +.0530 1.8900 575 ---- ---- ---- ---- 1.9930 +.0530 1.9400 580 ---- ---- ---- ---- 2.0430 +.0530 1.9900 585 ---- ---- ---- ---- 2.0930 +.0530 2.0400 600 ---- ---- ---- ---- 2.2430 +.0530 2.1900 625 ---- ---- ---- ---- 2.4930 +.0530 2.4400 650 ---- ---- ---- ---- 2.7430 +.0530 2.6900 675 ---- ---- ---- ---- 2.9930 +.0530 2.9400 700 ---- ---- ---- ---- 3.2430 +.0530 3.1900 725 ---- ---- ---- ---- 3.4930 +.0530 3.4400 750 ---- ---- ---- ---- 3.7430 +.0530 3.6900 775 ---- ---- ---- ---- 3.9930 +.0530 3.9400 800 ---- ---- ---- ---- 4.2430 +.0530 4.1900 825 ---- ---- ---- ---- 4.4930 +.0530 4.4400 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 +.0005 .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0040 +.0005 .0035 225 ---- ---- ---- ---- .0045 +.0005 .0040 35 230 ---- ---- ---- ---- .0050 +.0005 .0045 3 235 ---- ---- ---- ---- .0055 +.0005 .0050 240 ---- ---- ---- ---- .0060 +.0005 .0055 245 ---- ---- ---- ---- .0070 +.0010 .0060 250 ---- ---- ---- ---- .0075 +.0005 .0070 27 255 ---- ---- ---- ---- .0085 +.0010 .0075 260 ---- ---- ---- ---- .0095 +.0010 .0085 265 ---- ---- ---- ---- .0105 +.0010 .0095 3 270 ---- ---- ---- ---- .0120 +.0015 .0105 15 275 ---- .0125B ---- .0125B .0135 +.0015 .0120 3 280 ---- .0145B ---- .0145B .0155 +.0020 .0135 14 285 ---- .0170B ---- .0170B .0175 +.0015 .0160 1 290 ---- .0200B ---- .0200B .0205 +.0025 .0180 10 295 ---- .0235B .0205A .0205A .0235 +.0025 .0210 13 300 .0265 .0275 .0235A .0270 .0275 +.0030 3 .0245 55 305 ---- .0320B .0270A .0270A .0320 +.0035 .0285 310 ---- .0370B .0315A .0315A .0370 +.0035 .0335 1 315 ---- .0435B .0360A .0360A .0430 +.0040 .0390 200 320 ---- .0505B .0415A .0415A .0500 +.0050 .0450 50 325 .0600 .0600 .0480A .0590A .0580 +.0055 16 .0525 1291 330 ---- .0695B .0555A .0555A .0675 +.0065 .0610 11 12 335 ---- .0805B .0640A .0640A .0780 +.0075 .0705 101 340 .0855 .0925B .0740A .0850A .0900 +.0090 10 .0810 37 345 ---- .1065B .0850A .0850A .1035 +.0100 .0935 31 350 .1170 .1215 .0975A .1180A .1190 +.0115 4 .1075 761 355 ---- .1370B .1120A .1120A .1360 +.0130 .1230 26 360 ---- .1560B .1275A .1275A .1545 +.0145 .1400 44 365 ---- .1770B .1455A .1455A .1755 +.0165 .1590 19 370 ---- .2000B .1650A .1650A .1980 +.0180 .1800 4 375 ---- .2245B .1865A .1865A .2225 +.0200 .2025 260 380 ---- .2510B .2095A .2095A .2490 +.0220 .2270 40 385 .2585 .2795B .2345A .2785B .2775 +.0240 1 .2535 8 390 ---- .3100B .2615A .2615A .3075 +.0260 .2815 18 395 ---- .3420B .2905A .2905A .3395 +.0285 .3110 400 ---- .3745B .3225A .3225A .3725 +.0300 .3425 10 405 ---- .4095B .3555A .3555A .4075 +.0315 .3760 410 ---- .4465B .3890A .3890A .4440 +.0335 .4105 415 ---- .4840B .4290A .4290A .4815 +.0350 .4465 420 ---- .5230B .4645A .4645A .5205 +.0365 .4840 425 ---- .5580B .5040A .5040A .5605 +.0380 .5225 430 ---- .6045B .5435A .5435A .6015 +.0390 .5625 435 ---- .6410B .5820A .5820A .6435 +.0400 .6035 440 ---- .6895B .6225A .6225A .6865 +.0415 .6450 445 ---- .7200B .6645A .6645A .7300 +.0420 .6880 450 ---- .7780B .7085A .7085A .7745 +.0430 .7315 455 ---- ---- ---- ---- .8195 +.0435 .7760 460 ---- ---- ---- ---- .8650 +.0445 .8205 465 ---- ---- ---- ---- .9115 +.0455 .8660 470 ---- .9620B .9075A .9620B .9580 +.0455 .9125 475 ---- ---- ---- ---- 1.0050 +.0460 .9590 480 ---- 1.0565B 1.0010A 1.0565B 1.0525 +.0470 1.0055 485 ---- ---- ---- ---- 1.1005 +.0475 1.0530 490 ---- 1.1530B 1.0960A 1.1530B 1.1485 +.0480 1.1005 495 ---- ---- ---- ---- 1.1970 +.0485 1.1485 500 ---- 1.2500B 1.1925A 1.2500B 1.2455 +.0485 1.1970 505 ---- ---- ---- ---- 1.2945 +.0490 1.2455 510 ---- ---- ---- ---- 1.3435 +.0495 1.2940 515 ---- ---- ---- ---- 1.3925 +.0495 1.3430 520 ---- 1.4420B 1.3880A 1.4420B 1.4420 +.0500 1.3920 525 ---- ---- ---- ---- 1.4915 +.0500 1.4415 530 ---- ---- ---- ---- 1.5410 +.0505 1.4905 535 ---- ---- ---- ---- 1.5905 +.0505 1.5400 540 ---- ---- ---- ---- 1.6405 +.0505 1.5900 545 ---- ---- ---- ---- 1.6900 +.0505 1.6395 550 ---- ---- ---- ---- 1.7400 +.0510 1.6890 555 ---- ---- ---- ---- 1.7900 +.0510 1.7390 560 ---- ---- ---- ---- 1.8400 +.0510 1.7890 565 ---- ---- ---- ---- 1.8900 +.0510 1.8390 570 ---- ---- ---- ---- 1.9400 +.0510 1.8890 575 ---- ---- ---- ---- 1.9900 +.0510 1.9390 580 ---- ---- ---- ---- 2.0400 +.0510 1.9890 600 ---- ---- ---- ---- 2.2400 +.0510 2.1890 625 ---- ---- ---- ---- 2.4900 +.0510 2.4390 650 ---- ---- ---- ---- 2.7400 +.0510 2.6890 675 ---- ---- ---- ---- 2.9900 +.0510 2.9390 700 ---- ---- ---- ---- 3.2400 +.0510 3.1890 725 ---- ---- ---- ---- 3.4900 +.0510 3.4390 750 ---- ---- ---- ---- 3.7400 +.0510 3.6890 775 ---- ---- ---- ---- 3.9900 +.0510 3.9390 800 ---- ---- ---- ---- 4.2400 +.0510 4.1890 825 ---- ---- ---- ---- 4.4900 +.0510 4.4390 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 UNCH .0025 200 ---- ---- ---- ---- .0045 +.0005 .0040 220 ---- ---- ---- ---- .0065 +.0005 .0060 225 ---- ---- ---- ---- .0070 +.0005 .0065 20 230 ---- ---- ---- ---- .0080 +.0010 .0070 112 235 ---- ---- ---- ---- .0085 +.0010 .0075 11 240 ---- ---- ---- ---- .0095 +.0010 .0085 245 ---- ---- ---- ---- .0105 +.0010 .0095 250 ---- ---- ---- ---- .0120 +.0015 .0105 76 255 ---- ---- ---- ---- .0130 +.0010 .0120 260 ---- .0135B ---- .0135B .0150 +.0020 .0130 2 265 ---- .0155B ---- ---- .0165 +.0015 .0150 270 ---- .0180B ---- .0180B .0190 +.0020 .0170 210 275 ---- .0205B ---- .0205B .0215 +.0020 .0195 156 280 ---- .0240B ---- .0240B .0245 +.0025 .0220 2 285 ---- .0275B .0250A .0250A .0280 +.0025 .0255 290 ---- .0315B .0285A .0285A .0320 +.0025 .0295 295 ---- .0365B .0325A .0325A .0365 +.0025 .0340 300 ---- .0420B .0370A .0370A .0420 +.0030 .0390 402 305 ---- .0480B .0415A .0415A .0480 +.0035 .0445 310 ---- .0550B .0475A .0475A .0550 +.0040 .0510 315 ---- .0625B .0540A .0540A .0625 +.0045 .0580 10 320 ---- .0715B .0610A .0610A .0710 +.0050 .0660 8 325 ---- .0815B .0690A .0690A .0810 +.0065 .0745 11 330 ---- .0925B .0785A .0785A .0920 +.0075 .0845 8 335 ---- .1050B .0885A .0885A .1040 +.0080 .0960 5 340 ---- .1185B .1005A .1005A .1175 +.0095 .1080 345 ---- .1335B .1130A .1130A .1325 +.0105 .1220 200 350 ---- .1505B .1275A .1275A .1490 +.0115 .1375 4 355 ---- .1690B .1430A .1430A .1675 +.0135 .1540 18 360 ---- .1885B .1605A .1605A .1875 +.0150 200 .1725 5 365 ---- .2105B .1795A .1795A .2090 +.0165 .1925 370 ---- .2335B .2000A .2000A .2320 +.0175 .2145 10 375 ---- .2585B .2220A .2220A .2570 +.0195 .2375 9 380 ---- .2855B .2455A .2455A .2835 +.0210 .2625 9 385 ---- .3135B .2710A .2710A .3115 +.0230 .2885 390 .2980 .3435B .2980 .3425B .3410 +.0245 1 .3165 12 395 ---- .3750B .3265A .3265A .3720 +.0265 .3455 400 ---- .4075B .3565A .3565A .4045 +.0280 .3765 405 ---- .4400B .3900A .3900A .4385 +.0295 .4090 410 ---- .4760B .4230A .4230A .4740 +.0315 .4425 415 ---- .5130B .4580A .4580A .5105 +.0330 .4775 420 ---- .5510B .4970A .4970A .5485 +.0345 .5140 425 ---- .5895B .5340A .5340A .5875 +.0360 .5515 430 ---- .6295B .5720A .5720A .6270 +.0365 .5905 435 ---- .6660B .6110A .6110A .6680 +.0380 .6300 440 ---- .7120B .6510A .6510A .7095 +.0390 .6705 445 ---- .7425B .6915A .6915A .7520 +.0400 .7120 450 ---- .7980B .7315A .7315A .7950 +.0410 .7540 455 ---- .8280B .7835A .7835A .8390 +.0420 .7970 460 ---- .8410B .8265A .8265A .8830 +.0425 .8405 465 ---- ---- .8710A .8710A .9280 +.0435 .8845 470 ---- .9765B .9260A .9765B .9735 +.0440 .9295 475 ---- ---- ---- ---- 1.0190 +.0445 .9745 480 ---- 1.0690B 1.0165A 1.0690B 1.0655 +.0455 1.0200 485 ---- ---- ---- ---- 1.1120 +.0460 1.0660 490 ---- 1.1625B 1.1095A 1.1625B 1.1590 +.0465 1.1125 495 ---- ---- ---- ---- 1.2065 +.0470 1.1595 500 ---- 1.2575B 1.2035A 1.2575B 1.2540 +.0475 1.2065 505 ---- ---- ---- ---- 1.3015 +.0475 1.2540 510 ---- ---- ---- ---- 1.3500 +.0480 1.3020 515 ---- ---- ---- ---- 1.3980 +.0480 1.3500 520 ---- 1.4510B 1.3950A 1.4510B 1.4465 +.0485 1.3980 525 ---- ---- ---- ---- 1.4955 +.0490 1.4465 530 ---- 1.5485B 1.4920A 1.5485B 1.5440 +.0485 1.4955 535 ---- ---- ---- ---- 1.5930 +.0490 1.5440 540 ---- 1.6470B 1.5900A 1.6470B 1.6425 +.0495 1.5930 545 ---- ---- ---- ---- 1.6915 +.0495 1.6420 550 ---- 1.7255B 1.6880A 1.7255B 1.7410 +.0495 1.6915 555 ---- ---- ---- ---- 1.7905 +.0495 1.7410 560 ---- ---- ---- ---- 1.8405 +.0505 1.7900 565 ---- ---- ---- ---- 1.8900 +.0500 1.8400 570 ---- ---- ---- ---- 1.9400 +.0505 1.8895 575 ---- ---- ---- ---- 1.9900 +.0510 1.9390 580 ---- ---- ---- ---- 2.0400 +.0510 1.9890 600 ---- ---- ---- ---- 2.2400 +.0510 2.1890 625 ---- ---- ---- ---- 2.4900 +.0510 2.4390 650 ---- ---- ---- ---- 2.7400 +.0510 2.6890 675 ---- ---- ---- ---- 2.9900 +.0510 2.9390 700 ---- ---- ---- ---- 3.2400 +.0510 3.1890 725 ---- ---- ---- ---- 3.4900 +.0510 3.4390 750 ---- ---- ---- ---- 3.7400 +.0510 3.6890 775 ---- ---- ---- ---- 3.9900 +.0510 3.9390 800 ---- ---- ---- ---- 4.2400 +.0510 4.1890 825 ---- ---- ---- ---- 4.4900 +.0510 4.4390 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 ---- ---- ---- ---- .0040 +.0005 .0035 200 ---- ---- ---- ---- .0065 +.0005 .0060 220 ---- ---- ---- ---- .0095 +.0005 .0090 225 ---- ---- ---- ---- .0105 +.0010 .0095 230 ---- ---- ---- ---- .0115 +.0010 .0105 235 ---- ---- ---- ---- .0125 +.0005 .0120 240 ---- ---- ---- ---- .0140 +.0010 .0130 245 ---- ---- ---- ---- .0155 +.0010 .0145 250 ---- ---- ---- ---- .0170 +.0010 .0160 255 ---- ---- ---- ---- .0190 +.0010 .0180 260 ---- ---- ---- ---- .0215 +.0015 .0200 265 ---- .0230B ---- .0230B .0240 +.0015 .0225 270 ---- .0260B ---- .0260B .0270 +.0015 .0255 275 ---- .0300B ---- .0300B .0305 +.0020 .0285 280 ---- .0340B ---- .0340B .0345 +.0025 .0320 10 285 ---- .0390B ---- .0390B .0390 +.0025 .0365 290 ---- .0445B ---- .0440B .0440 +.0030 .0410 295 ---- .0505B ---- .0505B .0500 +.0035 .0465 300 ---- .0570B .0515A .0515A .0565 +.0035 .0530 1 23 305 ---- .0645B .0585A .0585A .0640 +.0045 .0595 310 ---- .0730B .0655A .0655A .0725 +.0050 .0675 315 ---- .0820B .0730A .0730A .0815 +.0055 .0760 11 320 ---- .0925B .0820A .0820A .0920 +.0065 .0855 325 ---- .1035B .0915A .0915A .1035 +.0070 .0965 330 ---- .1160B .1025A .1025A .1160 +.0080 .1080 1 335 ---- .1300B .1140A .1140A .1300 +.0090 .1210 340 ---- .1450B .1275A .1275A .1450 +.0100 .1350 5 7 345 ---- .1615B .1415A .1415A .1615 +.0110 .1505 110 350 ---- .1795B .1575A .1575A .1790 +.0120 .1670 3 355 ---- .1985B .1745A .1745A .1980 +.0135 .1845 2 360 ---- .2195B .1925A .1925A .2185 +.0145 .2040 3 34 365 ---- .2415B .2125A .2125A .2405 +.0160 .2245 370 ---- .2655B .2340A .2340A .2640 +.0170 .2470 93 375 ---- .2905B .2565A .2565A .2890 +.0185 .2705 380 ---- .3170B .2805A .2805A .3155 +.0200 .2955 8 385 ---- .3450B .3060A .3060A .3435 +.0215 .3220 26 390 ---- .3745B .3330A .3330A .3730 +.0235 .3495 94 395 ---- .4055B .3615A .3615A .4040 +.0250 .3790 400 ---- .4375B .3910A .3910A .4360 +.0265 .4095 4 405 ---- .4710B .4220A .4220A .4695 +.0280 .4415 410 ---- .5030B .4730A .4730A .5040 +.0295 .4745 415 ---- .5390B .5075A .5075A .5395 +.0310 .5085 420 ---- .5760B .5435A .5435A .5765 +.0325 .5440 425 ---- .6140B .5800A .5800A .6140 +.0335 .5805 430 ---- .6530B .6175A .6175A .6525 +.0345 .6180 435 ---- .6930B .6560A .6560A .6925 +.0360 .6565 440 ---- .7335B .6955A .6955A .7325 +.0365 .6960 445 ---- .7590B .7355A .7590B .7735 +.0375 .7360 450 ---- .8170B .7765A .8170B .8155 +.0385 .7770 455 ---- ---- ---- ---- .8580 +.0395 .8185 460 ---- ---- ---- ---- .9010 +.0400 .8610 465 ---- ---- ---- ---- .9445 +.0405 .9040 470 ---- .9910B .9465A .9910B .9885 +.0410 .9475 475 ---- ---- ---- ---- 1.0335 +.0420 .9915 480 ---- 1.0810B 1.0350A 1.0810B 1.0785 +.0425 1.0360 485 ---- ---- ---- ---- 1.1240 +.0425 1.0815 490 ---- 1.1730B 1.1255A 1.1730B 1.1700 +.0430 1.1270 495 ---- ---- ---- ---- 1.2160 +.0435 1.1725 500 ---- 1.2660B 1.2175A 1.2660B 1.2625 +.0435 1.2190 505 ---- ---- ---- ---- 1.3095 +.0440 1.2655 510 ---- ---- ---- ---- 1.3570 +.0450 1.3120 515 ---- ---- ---- ---- 1.4045 +.0450 1.3595 520 ---- 1.4555B 1.4050A 1.4555B 1.4520 +.0455 1.4065 525 ---- ---- ---- ---- 1.5000 +.0455 1.4545 530 ---- 1.5520B 1.5005A 1.5520B 1.5480 +.0460 1.5020 535 ---- ---- ---- ---- 1.5965 +.0465 1.5500 540 ---- 1.6485B 1.5970A 1.6485B 1.6450 +.0465 1.5985 545 ---- ---- ---- ---- 1.6935 +.0465 1.6470 550 ---- 1.7460B 1.6940A 1.7460B 1.7425 +.0470 1.6955 555 ---- ---- ---- ---- 1.7915 +.0475 1.7440 560 ---- 1.8440B 1.7915A 1.8440B 1.8405 +.0475 1.7930 565 ---- ---- ---- ---- 1.8900 +.0480 1.8420 570 ---- 1.9425B 1.8895A 1.9425B 1.9395 +.0485 1.8910 575 ---- ---- ---- ---- 1.9885 +.0480 1.9405 580 ---- 2.0005B 1.9880A 1.9880A 2.0385 +.0490 1.9895 600 ---- ---- ---- ---- 2.2375 +.0495 2.1880 625 ---- ---- ---- ---- 2.4875 +.0500 2.4375 650 ---- ---- ---- ---- 2.7375 +.0500 2.6875 675 ---- ---- ---- ---- 2.9875 +.0500 2.9375 700 ---- ---- ---- ---- 3.2375 +.0500 3.1875 725 ---- ---- ---- ---- 3.4875 +.0500 3.4375 750 ---- ---- ---- ---- 3.7375 +.0500 3.6875 775 ---- ---- ---- ---- 3.9875 +.0500 3.9375 800 ---- ---- ---- ---- 4.2375 +.0500 4.1875 825 ---- ---- ---- ---- 4.4875 +.0500 4.4375 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0065 +.0005 .0060 220 ---- ---- ---- ---- .0110 +.0005 .0105 225 ---- ---- ---- ---- .0125 +.0005 .0120 230 ---- ---- ---- ---- .0145 +.0010 .0135 235 ---- ---- ---- ---- .0160 +.0005 .0155 23 240 ---- ---- ---- ---- .0180 +.0005 .0175 245 ---- ---- ---- ---- .0205 +.0010 .0195 250 ---- ---- ---- ---- .0230 +.0010 .0220 255 ---- ---- ---- ---- .0260 +.0015 .0245 260 ---- ---- ---- ---- .0290 +.0015 .0275 65 265 ---- ---- ---- ---- .0325 +.0020 .0305 270 ---- ---- ---- ---- .0365 +.0020 .0345 10 275 ---- .0395B ---- .0390B .0410 +.0025 .0385 280 ---- .0445B ---- .0445B .0460 +.0030 .0430 285 ---- .0500B .0475A .0475A .0515 +.0030 .0485 290 ---- .0565B .0530A .0530A .0575 +.0035 .0540 295 ---- .0635B .0590A .0590A .0645 +.0040 .0605 50 300 ---- .0715B .0655A .0655A .0720 +.0045 .0675 1 305 ---- .0800B .0730A .0730A .0805 +.0050 .0755 310 ---- .0895B .0815A .0815A .0900 +.0055 .0845 20 315 ---- .1000B .0905A .0905A .1005 +.0065 .0940 6 320 ---- .1115B .1005A .1005A .1120 +.0075 .1045 1 325 ---- .1240B .1115A .1115A .1245 +.0080 .1165 1 330 ---- .1380B .1235A .1235A .1380 +.0090 .1290 60 335 ---- .1530B .1365A .1365A .1530 +.0100 .1430 340 ---- .1690B .1505A .1505A .1690 +.0110 .1580 345 ---- .1865B .1660A .1660A .1865 +.0125 .1740 65 350 ---- .2055B .1825A .1825A .2050 +.0130 .1920 355 ---- .2255B .2010A .2010A .2250 +.0145 .2105 360 ---- .2470B .2205A .2205A .2465 +.0160 .2305 365 ---- .2695B .2410A .2410A .2690 +.0170 .2520 370 ---- .2935B .2630A .2630A .2930 +.0180 .2750 375 ---- .3190B .2860A .2860A .3185 +.0195 .2990 8 380 ---- .3460B .3105A .3105A .3450 +.0210 .3240 11 385 ---- .3740B .3365A .3365A .3730 +.0220 .3510 390 ---- .4035B .3635A .3635A .4020 +.0230 .3790 60 395 ---- .4340B .3920A .3920A .4325 +.0245 .4080 400 ---- .4655B .4215A .4215A .4640 +.0260 .4380 405 ---- .4985B .4520A .4520A .4970 +.0275 .4695 410 ---- .5280B ---- .5280B .5310 +.0285 .5025 1 415 ---- .5635B ---- .5635B .5655 +.0295 .5360 3 420 ---- .5995B ---- .5995B .6015 +.0305 .5710 1 425 ---- .6370B ---- .6370B .6385 +.0320 .6065 430 ---- .6755B ---- .6755B .6765 +.0330 .6435 435 ---- .7145B ---- .7145B .7150 +.0340 .6810 440 ---- .7540B ---- .7540B .7545 +.0350 .7195 445 ---- .7945B ---- .7945B .7945 +.0360 .7585 450 ---- .8360B ---- .8360B .8355 +.0370 .7985 455 ---- .8575B ---- .8575B .8770 +.0375 .8395 460 ---- ---- ---- ---- .9190 +.0385 .8805 465 ---- ---- ---- ---- .9620 +.0395 .9225 470 ---- 1.0065B ---- 1.0065B 1.0050 +.0395 .9655 475 ---- ---- ---- ---- 1.0490 +.0405 1.0085 480 ---- 1.0950B ---- 1.0950B 1.0935 +.0415 1.0520 485 ---- ---- ---- ---- 1.1380 +.0415 1.0965 490 ---- 1.1850B ---- 1.1850B 1.1830 +.0420 1.1410 495 ---- ---- ---- ---- 1.2285 +.0425 1.1860 500 ---- 1.2765B ---- 1.2765B 1.2745 +.0435 1.2310 505 ---- ---- ---- ---- 1.3205 +.0435 1.2770 510 ---- ---- ---- ---- 1.3670 +.0440 1.3230 515 ---- ---- ---- ---- 1.4140 +.0445 1.3695 520 ---- 1.4630B ---- 1.4630B 1.4610 +.0450 1.4160 525 ---- ---- ---- ---- 1.5080 +.0450 1.4630 530 ---- 1.5575B ---- 1.5575B 1.5555 +.0455 1.5100 535 ---- ---- ---- ---- 1.6035 +.0460 1.5575 540 ---- 1.6535B ---- 1.6535B 1.6510 +.0460 1.6050 545 ---- ---- ---- ---- 1.6995 +.0465 1.6530 550 ---- 1.7495B ---- 1.7495B 1.7475 +.0470 1.7005 555 ---- ---- ---- ---- 1.7960 +.0470 1.7490 560 ---- 1.8465B ---- 1.8465B 1.8445 +.0475 1.7970 565 ---- ---- ---- ---- 1.8935 +.0480 1.8455 570 ---- 1.9445B ---- 1.9445B 1.9420 +.0475 1.8945 575 ---- ---- ---- ---- 1.9910 +.0480 1.9430 580 ---- 2.0425B ---- 2.0425B 2.0405 +.0485 1.9920 600 ---- 2.1975B ---- 2.1975B 2.2380 +.0490 2.1890 625 ---- ---- ---- ---- 2.4875 +.0500 2.4375 650 ---- ---- ---- ---- 2.7375 +.0500 2.6875 675 ---- ---- ---- ---- 2.9875 +.0500 2.9375 700 ---- ---- ---- ---- 3.2375 +.0500 3.1875 725 ---- ---- ---- ---- 3.4875 +.0500 3.4375 750 ---- ---- ---- ---- 3.7375 +.0500 3.6875 775 ---- ---- ---- ---- 3.9875 +.0500 3.9375 800 ---- ---- ---- ---- 4.2375 +.0500 4.1875 825 ---- ---- ---- ---- 4.4875 +.0500 4.4375 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 +.0005 .0085 220 ---- ---- ---- ---- .0145 +.0010 .0135 225 ---- ---- ---- ---- .0160 +.0010 .0150 230 ---- ---- ---- ---- .0180 +.0010 .0170 235 ---- ---- ---- ---- .0200 +.0015 .0185 240 ---- ---- ---- ---- .0220 +.0015 .0205 245 ---- ---- ---- ---- .0245 +.0015 .0230 250 ---- ---- ---- ---- .0275 +.0020 .0255 255 ---- ---- ---- ---- .0305 +.0020 .0285 10 260 ---- ---- ---- ---- .0340 +.0025 .0315 265 ---- ---- ---- ---- .0375 +.0025 .0350 270 ---- ---- ---- ---- .0420 +.0025 .0395 275 ---- ---- ---- ---- .0475 +.0035 .0440 280 ---- ---- ---- ---- .0530 +.0035 .0495 285 ---- ---- ---- ---- .0600 +.0045 .0555 290 ---- .0630B ---- .0630B .0670 +.0045 .0625 295 ---- .0710B ---- .0710B .0755 +.0050 .0705 300 ---- .0805B ---- .0805B .0845 +.0055 .0790 305 ---- .0900B ---- .0900B .0950 +.0065 .0885 310 ---- .1005B ---- .1005B .1060 +.0075 .0985 315 ---- .1120B ---- .1120B .1180 +.0080 .1100 320 ---- .1245B ---- .1245B .1310 +.0085 .1225 325 ---- .1380B ---- .1380B .1455 +.0100 .1355 330 ---- .1520B ---- .1520B .1605 +.0110 .1495 335 ---- .1675B ---- .1675B .1760 +.0115 .1645 340 ---- .1845B ---- .1845B .1930 +.0125 .1805 345 ---- .2020B ---- .2020B .2110 +.0135 .1975 350 ---- .2210B ---- .2210B .2300 +.0145 .2155 3 355 ---- .2410B ---- .2410B .2500 +.0150 .2350 360 ---- .2625B ---- .2625B .2715 +.0165 .2550 365 ---- .2850B ---- .2850B .2935 +.0170 .2765 370 ---- .3090B ---- .3090B .3175 +.0185 .2990 375 ---- .3340B ---- .3340B .3425 +.0195 .3230 380 ---- .3605B ---- .3605B .3685 +.0205 .3480 385 ---- .3885B ---- .3885B .3965 +.0220 .3745 390 ---- .4175B ---- .4175B .4250 +.0225 .4025 395 ---- .4480B ---- .4480B .4555 +.0240 .4315 400 ---- .4800B ---- .4800B .4865 +.0250 .4615 1 405 ---- .5125B ---- .5125B .5190 +.0260 .4930 410 ---- .5465B ---- .5465B .5525 +.0270 .5255 415 ---- .5815B ---- .5815B .5870 +.0280 .5590 420 ---- .6170B ---- .6170B .6230 +.0295 .5935 1 425 ---- .6540B ---- .6540B .6595 +.0305 .6290 430 ---- .6915B ---- .6915B .6965 +.0315 .6650 435 ---- .7300B ---- .7300B .7350 +.0325 .7025 440 ---- .7690B ---- .7690B .7735 +.0330 .7405 445 ---- .8090B ---- .8090B .8135 +.0345 .7790 450 ---- .8495B ---- .8495B .8535 +.0350 .8185 455 ---- .8910B ---- .8910B .8945 +.0360 .8585 460 ---- .9235B ---- .9235B .9360 +.0365 .8995 465 ---- ---- ---- ---- .9780 +.0375 .9405 470 ---- 1.0180B ---- 1.0180B 1.0205 +.0380 .9825 475 ---- ---- ---- ---- 1.0635 +.0390 1.0245 480 ---- 1.1050B ---- 1.1050B 1.1070 +.0395 1.0675 485 ---- ---- ---- ---- 1.1510 +.0400 1.1110 490 ---- 1.1940B ---- 1.1940B 1.1955 +.0410 1.1545 495 ---- ---- ---- ---- 1.2405 +.0415 1.1990 500 ---- 1.2840B ---- 1.2840B 1.2855 +.0420 1.2435 505 ---- ---- ---- ---- 1.3310 +.0425 1.2885 510 ---- ---- ---- ---- 1.3765 +.0425 1.3340 515 ---- ---- ---- ---- 1.4230 +.0435 1.3795 520 ---- 1.4685B ---- 1.4685B 1.4690 +.0435 1.4255 525 ---- ---- ---- ---- 1.5160 +.0440 1.4720 530 ---- 1.5620B ---- 1.5620B 1.5630 +.0445 1.5185 535 ---- ---- ---- ---- 1.6100 +.0450 1.5650 540 ---- 1.6570B ---- 1.6570B 1.6575 +.0455 1.6120 545 ---- ---- ---- ---- 1.7050 +.0455 1.6595 550 ---- 1.7525B ---- 1.7525B 1.7530 +.0460 1.7070 555 ---- ---- ---- ---- 1.8010 +.0465 1.7545 560 ---- 1.8490B ---- 1.8490B 1.8490 +.0465 1.8025 565 ---- ---- ---- ---- 1.8975 +.0465 1.8510 570 ---- 1.9455B ---- 1.9455B 1.9460 +.0470 1.8990 575 ---- ---- ---- ---- 1.9945 +.0470 1.9475 580 ---- 2.0430B ---- 2.0430B 2.0435 +.0475 1.9960 600 ---- 2.2400B ---- 2.2400B 2.2400 +.0480 2.1920 625 ---- ---- ---- ---- 2.4880 +.0485 2.4395 650 ---- ---- ---- ---- 2.7380 +.0490 2.6890 675 ---- ---- ---- ---- 2.9880 +.0490 2.9390 700 ---- ---- ---- ---- 3.2380 +.0490 3.1890 725 ---- ---- ---- ---- 3.4880 +.0490 3.4390 750 ---- ---- ---- ---- 3.7380 +.0490 3.6890 775 ---- ---- ---- ---- 3.9880 +.0490 3.9390 800 ---- ---- ---- ---- 4.2380 +.0490 4.1890 825 ---- ---- ---- ---- 4.4880 +.0490 4.4390 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0065 +.0005 .0060 200 ---- ---- ---- ---- .0125 +.0005 .0120 220 ---- ---- ---- ---- .0200 +.0015 .0185 225 ---- ---- ---- ---- .0220 +.0015 .0205 230 ---- ---- ---- ---- .0245 +.0015 .0230 235 ---- ---- ---- ---- .0275 +.0025 .0250 240 ---- ---- ---- ---- .0300 +.0020 .0280 245 ---- ---- ---- ---- .0335 +.0025 .0310 250 ---- ---- ---- ---- .0370 +.0025 .0345 255 ---- ---- ---- ---- .0410 +.0030 .0380 260 ---- ---- ---- ---- .0455 +.0035 .0420 265 ---- ---- ---- ---- .0500 +.0035 .0465 270 ---- ---- ---- ---- .0555 +.0040 .0515 275 ---- ---- ---- ---- .0615 +.0050 .0565 10 10 280 ---- ---- ---- ---- .0680 +.0055 .0625 285 ---- ---- ---- ---- .0750 +.0055 .0695 290 ---- ---- ---- ---- .0825 +.0060 .0765 295 ---- ---- ---- ---- .0915 +.0070 .0845 300 ---- ---- ---- ---- .1005 +.0070 .0935 305 ---- ---- ---- ---- .1110 +.0080 .1030 310 ---- ---- ---- ---- .1220 +.0085 .1135 315 ---- ---- ---- ---- .1340 +.0090 .1250 320 ---- ---- ---- ---- .1470 +.0100 .1370 325 ---- ---- ---- ---- .1615 +.0110 .1505 330 ---- ---- ---- ---- .1765 +.0120 .1645 335 ---- ---- ---- ---- .1925 +.0125 .1800 340 ---- ---- ---- ---- .2095 +.0130 .1965 345 ---- ---- ---- ---- .2280 +.0145 .2135 350 ---- ---- ---- ---- .2475 +.0150 .2325 355 ---- ---- ---- ---- .2680 +.0160 .2520 360 ---- ---- ---- ---- .2900 +.0170 .2730 365 ---- ---- ---- ---- .3130 +.0180 .2950 370 ---- ---- ---- ---- .3370 +.0190 .3180 375 ---- ---- ---- ---- .3625 +.0200 .3425 380 ---- ---- ---- ---- .3890 +.0210 .3680 385 ---- ---- ---- ---- .4170 +.0225 .3945 390 ---- ---- ---- ---- .4455 +.0230 .4225 395 ---- ---- ---- ---- .4755 +.0240 .4515 400 ---- ---- ---- ---- .5070 +.0255 .4815 405 ---- ---- ---- ---- .5390 +.0260 .5130 410 ---- ---- ---- ---- .5720 +.0270 .5450 415 ---- ---- ---- ---- .6060 +.0280 .5780 420 ---- ---- ---- ---- .6410 +.0290 .6120 425 ---- ---- ---- ---- .6770 +.0300 .6470 430 ---- ---- ---- ---- .7135 +.0305 .6830 435 ---- ---- ---- ---- .7510 +.0310 .7200 440 ---- ---- ---- ---- .7895 +.0325 .7570 445 ---- ---- ---- ---- .8285 +.0330 .7955 450 ---- ---- ---- ---- .8680 +.0335 .8345 455 ---- ---- ---- ---- .9085 +.0345 .8740 460 ---- ---- ---- ---- .9490 +.0350 .9140 465 ---- ---- ---- ---- .9905 +.0360 .9545 470 ---- ---- ---- ---- 1.0325 +.0365 .9960 475 ---- ---- ---- ---- 1.0750 +.0375 1.0375 480 ---- ---- ---- ---- 1.1175 +.0375 1.0800 485 ---- ---- ---- ---- 1.1610 +.0385 1.1225 490 ---- ---- ---- ---- 1.2045 +.0385 1.1660 495 ---- ---- ---- ---- 1.2490 +.0395 1.2095 500 ---- ---- ---- ---- 1.2935 +.0400 1.2535 505 ---- ---- ---- ---- 1.3385 +.0405 1.2980 510 ---- ---- ---- ---- 1.3835 +.0410 1.3425 515 ---- ---- ---- ---- 1.4290 +.0415 1.3875 520 ---- ---- ---- ---- 1.4750 +.0420 1.4330 525 ---- ---- ---- ---- 1.5210 +.0420 1.4790 530 ---- ---- ---- ---- 1.5675 +.0425 1.5250 535 ---- ---- ---- ---- 1.6140 +.0430 1.5710 540 ---- ---- ---- ---- 1.6610 +.0435 1.6175 545 ---- ---- ---- ---- 1.7085 +.0440 1.6645 550 ---- ---- ---- ---- 1.7555 +.0440 1.7115 555 ---- ---- ---- ---- 1.8035 +.0445 1.7590 560 ---- ---- ---- ---- 1.8510 +.0445 1.8065 565 ---- ---- ---- ---- 1.8990 +.0450 1.8540 570 ---- ---- ---- ---- 1.9475 +.0455 1.9020 575 ---- ---- ---- ---- 1.9955 +.0455 1.9500 580 ---- ---- ---- ---- 2.0445 +.0465 1.9980 600 ---- ---- ---- ---- 2.2400 +.0470 2.1930 625 ---- ---- ---- ---- 2.4880 +.0485 2.4395 650 ---- ---- ---- ---- 2.7380 +.0490 2.6890 675 ---- ---- ---- ---- 2.9880 +.0490 2.9390 700 ---- ---- ---- ---- 3.2380 +.0490 3.1890 725 ---- ---- ---- ---- 3.4880 +.0490 3.4390 750 ---- ---- ---- ---- 3.7380 +.0490 3.6890 775 ---- ---- ---- ---- 3.9880 +.0490 3.9390 800 ---- ---- ---- ---- 4.2380 +.0490 4.1890 825 ---- ---- ---- ---- 4.4880 +.0490 4.4390 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 ---- ---- ---- ---- .0050 +.0005 .0045 175 ---- ---- ---- ---- .0100 +.0005 .0095 200 ---- ---- ---- ---- .0175 +.0010 .0165 220 ---- ---- ---- ---- .0265 +.0015 .0250 225 ---- ---- ---- ---- .0290 +.0015 .0275 230 ---- ---- ---- ---- .0320 +.0020 .0300 235 ---- ---- ---- ---- .0355 +.0025 .0330 240 ---- ---- ---- ---- .0385 +.0025 .0360 245 ---- ---- ---- ---- .0425 +.0030 .0395 250 ---- ---- ---- ---- .0465 +.0030 .0435 255 ---- ---- ---- ---- .0510 +.0030 .0480 260 ---- ---- ---- ---- .0560 +.0035 .0525 265 ---- ---- ---- ---- .0615 +.0040 .0575 270 ---- ---- ---- ---- .0675 +.0045 .0630 275 ---- ---- ---- ---- .0740 +.0050 .0690 280 ---- ---- ---- ---- .0810 +.0050 .0760 285 ---- ---- ---- ---- .0890 +.0055 .0835 290 ---- ---- ---- ---- .0975 +.0060 .0915 295 ---- ---- ---- ---- .1065 +.0065 .1000 300 ---- ---- ---- ---- .1170 +.0075 .1095 305 ---- ---- ---- ---- .1280 +.0080 .1200 310 ---- ---- ---- ---- .1395 +.0085 .1310 315 ---- ---- ---- ---- .1525 +.0090 .1435 320 ---- ---- ---- ---- .1660 +.0095 .1565 325 ---- ---- ---- ---- .1805 +.0105 .1700 330 ---- ---- ---- ---- .1960 +.0110 .1850 335 ---- ---- ---- ---- .2130 +.0120 .2010 340 ---- ---- ---- ---- .2305 +.0125 .2180 345 ---- ---- ---- ---- .2490 +.0135 .2355 350 ---- ---- ---- ---- .2690 +.0145 .2545 355 ---- ---- ---- ---- .2895 +.0150 .2745 360 ---- ---- ---- ---- .3115 +.0160 .2955 365 ---- ---- ---- ---- .3345 +.0170 .3175 370 ---- ---- ---- ---- .3585 +.0175 .3410 375 ---- ---- ---- ---- .3835 +.0185 .3650 380 ---- ---- ---- ---- .4100 +.0195 .3905 385 ---- ---- ---- ---- .4375 +.0205 .4170 390 ---- ---- ---- ---- .4660 +.0215 .4445 395 ---- ---- ---- ---- .4955 +.0220 .4735 400 ---- ---- ---- ---- .5260 +.0230 .5030 405 ---- ---- ---- ---- .5580 +.0240 .5340 410 ---- ---- ---- ---- .5905 +.0245 .5660 415 ---- ---- ---- ---- .6240 +.0255 .5985 420 ---- ---- ---- ---- .6585 +.0265 .6320 425 ---- ---- ---- ---- .6940 +.0270 .6670 430 ---- ---- ---- ---- .7300 +.0280 .7020 435 ---- ---- ---- ---- .7670 +.0285 .7385 440 ---- ---- ---- ---- .8050 +.0295 .7755 445 ---- ---- ---- ---- .8435 +.0300 .8135 450 ---- ---- ---- ---- .8825 +.0305 .8520 455 ---- ---- ---- ---- .9225 +.0315 .8910 460 ---- ---- ---- ---- .9630 +.0320 .9310 465 ---- ---- ---- ---- 1.0040 +.0330 .9710 470 ---- ---- ---- ---- 1.0455 +.0335 1.0120 475 ---- ---- ---- ---- 1.0875 +.0340 1.0535 480 ---- ---- ---- ---- 1.1300 +.0345 1.0955 485 ---- ---- ---- ---- 1.1730 +.0350 1.1380 490 ---- ---- ---- ---- 1.2165 +.0355 1.1810 495 ---- ---- ---- ---- 1.2605 +.0360 1.2245 500 ---- ---- ---- ---- 1.3045 +.0365 1.2680 505 ---- ---- ---- ---- 1.3490 +.0365 1.3125 510 ---- ---- ---- ---- 1.3940 +.0370 1.3570 515 ---- ---- ---- ---- 1.4395 +.0380 1.4015 520 ---- ---- ---- ---- 1.4850 +.0380 1.4470 525 ---- ---- ---- ---- 1.5310 +.0385 1.4925 530 ---- ---- ---- ---- 1.5770 +.0390 1.5380 535 ---- ---- ---- ---- 1.6235 +.0395 1.5840 540 ---- ---- ---- ---- 1.6700 +.0395 1.6305 545 ---- ---- ---- ---- 1.7170 +.0400 1.6770 550 ---- ---- ---- ---- 1.7640 +.0405 1.7235 555 ---- ---- ---- ---- 1.8115 +.0410 1.7705 560 ---- ---- ---- ---- 1.8590 +.0410 1.8180 565 ---- ---- ---- ---- 1.9065 +.0410 1.8655 570 ---- ---- ---- ---- 1.9545 +.0415 1.9130 575 ---- ---- ---- ---- 2.0025 +.0415 1.9610 580 ---- ---- ---- ---- 2.0510 +.0420 2.0090 600 ---- ---- ---- ---- 2.2455 +.0430 2.2025 625 ---- ---- ---- ---- 2.4915 +.0440 2.4475 650 ---- ---- ---- ---- 2.7405 +.0455 2.6950 675 ---- ---- ---- ---- 2.9905 +.0455 2.9450 700 ---- ---- ---- ---- 3.2405 +.0455 3.1950 725 ---- ---- ---- ---- 3.4905 +.0455 3.4450 750 ---- ---- ---- ---- 3.7405 +.0455 3.6950 775 ---- ---- ---- ---- 3.9905 +.0455 3.9450 800 ---- ---- ---- ---- 4.2405 +.0455 4.1950 825 ---- ---- ---- ---- 4.4905 +.0455 4.4450 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 +.0005 .0005 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0060 UNCH .0060 175 ---- ---- ---- ---- .0125 +.0005 .0120 200 ---- ---- ---- ---- .0225 +.0010 .0215 220 ---- ---- ---- ---- .0340 +.0015 .0325 225 ---- ---- ---- ---- .0375 +.0020 .0355 230 ---- ---- ---- ---- .0415 +.0025 .0390 235 ---- ---- ---- ---- .0455 +.0025 .0430 240 ---- ---- ---- ---- .0500 +.0030 .0470 245 ---- ---- ---- ---- .0545 +.0030 .0515 250 ---- ---- ---- ---- .0595 +.0035 .0560 255 ---- ---- ---- ---- .0650 +.0040 .0610 260 ---- ---- ---- ---- .0710 +.0045 .0665 265 ---- ---- ---- ---- .0770 +.0045 .0725 270 ---- ---- ---- ---- .0840 +.0050 .0790 275 ---- ---- ---- ---- .0910 +.0050 .0860 280 ---- ---- ---- ---- .0990 +.0060 .0930 285 ---- ---- ---- ---- .1070 +.0060 .1010 290 ---- ---- ---- ---- .1160 +.0065 .1095 295 ---- ---- ---- ---- .1255 +.0070 .1185 300 ---- ---- ---- ---- .1360 +.0075 .1285 305 ---- ---- ---- ---- .1470 +.0080 .1390 310 ---- ---- ---- ---- .1590 +.0090 .1500 315 ---- ---- ---- ---- .1715 +.0095 .1620 320 ---- ---- ---- ---- .1850 +.0100 .1750 325 ---- ---- ---- ---- .1995 +.0105 .1890 330 ---- ---- ---- ---- .2150 +.0115 .2035 335 ---- ---- ---- ---- .2315 +.0120 .2195 340 ---- ---- ---- ---- .2490 +.0125 .2365 345 ---- ---- ---- ---- .2680 +.0140 .2540 350 ---- ---- ---- ---- .2875 +.0145 .2730 355 ---- ---- ---- ---- .3085 +.0155 .2930 360 ---- ---- ---- ---- .3305 +.0160 .3145 365 ---- ---- ---- ---- .3535 +.0170 .3365 370 ---- ---- ---- ---- .3775 +.0175 .3600 375 ---- ---- ---- ---- .4030 +.0185 .3845 380 ---- ---- ---- ---- .4295 +.0195 .4100 385 ---- ---- ---- ---- .4570 +.0205 .4365 390 ---- ---- ---- ---- .4855 +.0210 .4645 395 ---- ---- ---- ---- .5150 +.0220 .4930 400 ---- ---- ---- ---- .5455 +.0230 .5225 405 ---- ---- ---- ---- .5770 +.0235 .5535 410 ---- ---- ---- ---- .6095 +.0245 .5850 415 ---- ---- ---- ---- .6425 +.0250 .6175 420 ---- ---- ---- ---- .6770 +.0260 .6510 425 ---- ---- ---- ---- .7120 +.0265 .6855 430 ---- ---- ---- ---- .7480 +.0275 .7205 435 ---- ---- ---- ---- .7845 +.0280 .7565 440 ---- ---- ---- ---- .8220 +.0290 .7930 445 ---- ---- ---- ---- .8600 +.0295 .8305 450 ---- ---- ---- ---- .8985 +.0300 .8685 455 ---- ---- ---- ---- .9380 +.0310 .9070 460 ---- ---- ---- ---- .9780 +.0315 .9465 465 ---- ---- ---- ---- 1.0185 +.0320 .9865 470 ---- ---- ---- ---- 1.0595 +.0325 1.0270 475 ---- ---- ---- ---- 1.1010 +.0335 1.0675 480 ---- ---- ---- ---- 1.1430 +.0340 1.1090 485 ---- ---- ---- ---- 1.1855 +.0345 1.1510 490 ---- ---- ---- ---- 1.2280 +.0345 1.1935 495 ---- ---- ---- ---- 1.2715 +.0355 1.2360 500 ---- ---- ---- ---- 1.3150 +.0360 1.2790 505 ---- ---- ---- ---- 1.3590 +.0365 1.3225 510 ---- ---- ---- ---- 1.4030 +.0365 1.3665 515 ---- ---- ---- ---- 1.4475 +.0370 1.4105 520 ---- ---- ---- ---- 1.4925 +.0375 1.4550 525 ---- ---- ---- ---- 1.5380 +.0380 1.5000 530 ---- ---- ---- ---- 1.5835 +.0385 1.5450 535 ---- ---- ---- ---- 1.6295 +.0390 1.5905 540 ---- ---- ---- ---- 1.6755 +.0390 1.6365 545 ---- ---- ---- ---- 1.7215 +.0395 1.6820 550 ---- ---- ---- ---- 1.7685 +.0400 1.7285 555 ---- ---- ---- ---- 1.8150 +.0400 1.7750 560 ---- ---- ---- ---- 1.8620 +.0405 1.8215 565 ---- ---- ---- ---- 1.9095 +.0410 1.8685 570 ---- ---- ---- ---- 1.9570 +.0415 1.9155 575 ---- ---- ---- ---- 2.0045 +.0415 1.9630 580 ---- ---- ---- ---- 2.0525 +.0420 2.0105 600 ---- ---- ---- ---- 2.2460 +.0430 2.2030 625 ---- ---- ---- ---- 2.4915 +.0445 2.4470 650 ---- ---- ---- ---- 2.7405 +.0455 2.6950 675 ---- ---- ---- ---- 2.9905 +.0455 2.9450 700 ---- ---- ---- ---- 3.2405 +.0455 3.1950 725 ---- ---- ---- ---- 3.4905 +.0455 3.4450 750 ---- ---- ---- ---- 3.7405 +.0455 3.6950 775 ---- ---- ---- ---- 3.9905 +.0455 3.9450 800 ---- ---- ---- ---- 4.2405 +.0455 4.1950 825 ---- ---- ---- ---- 4.4905 +.0455 4.4450 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 ---- ---- ---- ---- .0075 +.0005 .0070 175 ---- ---- ---- ---- .0145 +.0010 .0135 200 ---- ---- ---- ---- .0250 +.0015 .0235 220 ---- ---- ---- ---- .0370 +.0020 .0350 225 ---- ---- ---- ---- .0410 +.0025 .0385 230 ---- ---- ---- ---- .0445 +.0025 .0420 235 ---- ---- ---- ---- .0490 +.0030 .0460 240 ---- ---- ---- ---- .0535 +.0030 .0505 245 ---- ---- ---- ---- .0585 +.0035 .0550 250 ---- ---- ---- ---- .0635 +.0035 .0600 255 ---- ---- ---- ---- .0690 +.0035 .0655 260 ---- ---- ---- ---- .0755 +.0045 .0710 265 ---- ---- ---- ---- .0820 +.0050 .0770 270 ---- ---- ---- ---- .0890 +.0050 .0840 275 ---- ---- ---- ---- .0965 +.0055 .0910 280 ---- ---- ---- ---- .1045 +.0060 .0985 285 ---- ---- ---- ---- .1130 +.0060 .1070 290 ---- ---- ---- ---- .1225 +.0065 .1160 295 ---- ---- ---- ---- .1325 +.0070 .1255 300 ---- ---- ---- ---- .1435 +.0080 .1355 305 ---- ---- ---- ---- .1550 +.0085 .1465 310 ---- ---- ---- ---- .1675 +.0090 .1585 315 ---- ---- ---- ---- .1810 +.0095 .1715 320 ---- ---- ---- ---- .1950 +.0100 .1850 325 ---- ---- ---- ---- .2105 +.0110 .1995 330 ---- ---- ---- ---- .2270 +.0120 .2150 335 ---- ---- ---- ---- .2440 +.0120 .2320 340 ---- ---- ---- ---- .2625 +.0130 .2495 345 ---- ---- ---- ---- .2820 +.0135 .2685 350 ---- ---- ---- ---- .3030 +.0145 .2885 355 ---- ---- ---- ---- .3245 +.0155 .3090 360 ---- ---- ---- ---- .3475 +.0165 .3310 365 ---- ---- ---- ---- .3710 +.0170 .3540 370 ---- ---- ---- ---- .3960 +.0175 .3785 375 ---- ---- ---- ---- .4220 +.0185 .4035 380 ---- ---- ---- ---- .4490 +.0195 .4295 385 ---- ---- ---- ---- .4765 +.0200 .4565 390 ---- ---- ---- ---- .5055 +.0210 .4845 395 ---- ---- ---- ---- .5355 +.0220 .5135 400 ---- ---- ---- ---- .5660 +.0225 .5435 405 ---- ---- ---- ---- .5975 +.0230 .5745 410 ---- ---- ---- ---- .6300 +.0240 .6060 415 ---- ---- ---- ---- .6630 +.0245 .6385 420 ---- ---- ---- ---- .6970 +.0250 .6720 425 ---- ---- ---- ---- .7320 +.0260 .7060 430 ---- ---- ---- ---- .7675 +.0270 .7405 435 ---- ---- ---- ---- .8040 +.0275 .7765 440 ---- ---- ---- ---- .8410 +.0285 .8125 445 ---- ---- ---- ---- .8785 +.0290 .8495 450 ---- ---- ---- ---- .9165 +.0295 .8870 455 ---- ---- ---- ---- .9555 +.0300 .9255 460 ---- ---- ---- ---- .9950 +.0305 .9645 465 ---- ---- ---- ---- 1.0350 +.0315 1.0035 470 ---- ---- ---- ---- 1.0755 +.0320 1.0435 475 ---- ---- ---- ---- 1.1165 +.0325 1.0840 480 ---- ---- ---- ---- 1.1580 +.0330 1.1250 485 ---- ---- ---- ---- 1.2000 +.0335 1.1665 490 ---- ---- ---- ---- 1.2425 +.0340 1.2085 495 ---- ---- ---- ---- 1.2850 +.0345 1.2505 500 ---- ---- ---- ---- 1.3280 +.0345 1.2935 505 ---- ---- ---- ---- 1.3715 +.0350 1.3365 510 ---- ---- ---- ---- 1.4155 +.0355 1.3800 515 ---- ---- ---- ---- 1.4600 +.0365 1.4235 520 ---- ---- ---- ---- 1.5045 +.0370 1.4675 525 ---- ---- ---- ---- 1.5495 +.0375 1.5120 530 ---- ---- ---- ---- 1.5945 +.0375 1.5570 535 ---- ---- ---- ---- 1.6400 +.0380 1.6020 540 ---- ---- ---- ---- 1.6855 +.0380 1.6475 545 ---- ---- ---- ---- 1.7315 +.0385 1.6930 550 ---- ---- ---- ---- 1.7780 +.0390 1.7390 555 ---- ---- ---- ---- 1.8245 +.0395 1.7850 560 ---- ---- ---- ---- 1.8710 +.0395 1.8315 565 ---- ---- ---- ---- 1.9180 +.0400 1.8780 570 ---- ---- ---- ---- 1.9650 +.0400 1.9250 575 ---- ---- ---- ---- 2.0125 +.0405 1.9720 580 ---- ---- ---- ---- 2.0600 +.0410 2.0190 600 ---- ---- ---- ---- 2.2520 +.0420 2.2100 625 ---- ---- ---- ---- 2.4950 +.0430 2.4520 650 ---- ---- ---- ---- 2.7415 +.0445 2.6970 675 ---- ---- ---- ---- 2.9905 +.0455 2.9450 700 ---- ---- ---- ---- 3.2405 +.0455 3.1950 725 ---- ---- ---- ---- 3.4905 +.0455 3.4450 750 ---- ---- ---- ---- 3.7405 +.0455 3.6950 775 ---- ---- ---- ---- 3.9905 +.0455 3.9450 800 ---- ---- ---- ---- 4.2405 +.0455 4.1950 825 ---- ---- ---- ---- 4.4905 +.0455 4.4450 1 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0045 +.0005 .0040 150 ---- ---- ---- ---- .0095 +.0005 .0090 175 ---- ---- ---- ---- .0180 +.0010 .0170 200 ---- ---- ---- ---- .0305 +.0015 .0290 220 ---- ---- ---- ---- .0445 +.0025 .0420 225 ---- ---- ---- ---- .0485 +.0025 .0460 230 ---- ---- ---- ---- .0530 +.0030 .0500 235 ---- ---- ---- ---- .0575 +.0030 .0545 240 ---- ---- ---- ---- .0625 +.0035 .0590 245 ---- ---- ---- ---- .0675 +.0035 .0640 250 ---- ---- ---- ---- .0735 +.0040 .0695 255 ---- ---- ---- ---- .0795 +.0045 .0750 260 ---- ---- ---- ---- .0860 +.0045 .0815 265 ---- ---- ---- ---- .0925 +.0045 .0880 270 ---- ---- ---- ---- .1000 +.0050 .0950 275 ---- ---- ---- ---- .1080 +.0055 .1025 280 ---- ---- ---- ---- .1165 +.0060 .1105 285 ---- ---- ---- ---- .1255 +.0065 .1190 290 ---- ---- ---- ---- .1355 +.0070 .1285 295 ---- ---- ---- ---- .1460 +.0075 .1385 300 ---- ---- ---- ---- .1570 +.0075 .1495 305 ---- ---- ---- ---- .1695 +.0085 .1610 310 ---- ---- ---- ---- .1820 +.0090 .1730 315 ---- ---- ---- ---- .1960 +.0095 .1865 320 ---- ---- ---- ---- .2105 +.0100 .2005 325 ---- ---- ---- ---- .2265 +.0110 .2155 330 ---- ---- ---- ---- .2435 +.0120 .2315 335 ---- ---- ---- ---- .2610 +.0120 .2490 340 ---- ---- ---- ---- .2800 +.0130 .2670 345 ---- ---- ---- ---- .3000 +.0135 .2865 350 ---- ---- ---- ---- .3210 +.0140 .3070 355 ---- ---- ---- ---- .3435 +.0155 .3280 360 ---- ---- ---- ---- .3665 +.0160 .3505 365 ---- ---- ---- ---- .3905 +.0165 .3740 370 ---- ---- ---- ---- .4160 +.0175 .3985 375 ---- ---- ---- ---- .4420 +.0180 .4240 380 ---- ---- ---- ---- .4690 +.0185 .4505 385 ---- ---- ---- ---- .4970 +.0195 .4775 390 ---- ---- ---- ---- .5260 +.0200 .5060 395 ---- ---- ---- ---- .5560 +.0210 .5350 400 ---- ---- ---- ---- .5865 +.0215 .5650 405 ---- ---- ---- ---- .6180 +.0225 .5955 410 ---- ---- ---- ---- .6505 +.0235 .6270 415 ---- ---- ---- ---- .6835 +.0240 .6595 420 ---- ---- ---- ---- .7175 +.0245 .6930 425 ---- ---- ---- ---- .7520 +.0255 .7265 430 ---- ---- ---- ---- .7870 +.0255 .7615 435 ---- ---- ---- ---- .8230 +.0265 .7965 440 ---- ---- ---- ---- .8600 +.0275 .8325 445 ---- ---- ---- ---- .8970 +.0275 .8695 450 ---- ---- ---- ---- .9350 +.0285 .9065 455 ---- ---- ---- ---- .9735 +.0290 .9445 460 ---- ---- ---- ---- 1.0125 +.0295 .9830 465 ---- ---- ---- ---- 1.0520 +.0300 1.0220 470 ---- ---- ---- ---- 1.0920 +.0305 1.0615 475 ---- ---- ---- ---- 1.1330 +.0315 1.1015 480 ---- ---- ---- ---- 1.1740 +.0320 1.1420 485 ---- ---- ---- ---- 1.2155 +.0325 1.1830 490 ---- ---- ---- ---- 1.2570 +.0325 1.2245 495 ---- ---- ---- ---- 1.2995 +.0330 1.2665 500 ---- ---- ---- ---- 1.3425 +.0340 1.3085 505 ---- ---- ---- ---- 1.3855 +.0340 1.3515 510 ---- ---- ---- ---- 1.4290 +.0345 1.3945 515 ---- ---- ---- ---- 1.4725 +.0350 1.4375 520 ---- ---- ---- ---- 1.5170 +.0355 1.4815 525 ---- ---- ---- ---- 1.5615 +.0360 1.5255 530 ---- ---- ---- ---- 1.6060 +.0360 1.5700 535 ---- ---- ---- ---- 1.6510 +.0365 1.6145 540 ---- ---- ---- ---- 1.6965 +.0370 1.6595 545 ---- ---- ---- ---- 1.7420 +.0370 1.7050 550 ---- ---- ---- ---- 1.7880 +.0375 1.7505 555 ---- ---- ---- ---- 1.8340 +.0380 1.7960 560 ---- ---- ---- ---- 1.8805 +.0385 1.8420 565 ---- ---- ---- ---- 1.9270 +.0385 1.8885 570 ---- ---- ---- ---- 1.9740 +.0390 1.9350 575 ---- ---- ---- ---- 2.0210 +.0395 1.9815 600 ---- ---- ---- ---- 2.2590 +.0410 2.2180 625 ---- ---- ---- ---- 2.5010 +.0420 2.4590 650 ---- ---- ---- ---- 2.7465 +.0430 2.7035 675 ---- ---- ---- ---- 2.9955 +.0445 2.9510 700 ---- ---- ---- ---- 3.2455 +.0445 3.2010 725 ---- ---- ---- ---- 3.4955 +.0445 3.4510 750 ---- ---- ---- ---- 3.7455 +.0445 3.7010 775 ---- ---- ---- ---- 3.9955 +.0445 3.9510 800 ---- ---- ---- ---- 4.2455 +.0445 4.2010 825 ---- ---- ---- ---- 4.4955 +.0445 4.4510 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 +.0005 .0030 125 ---- ---- ---- ---- .0080 +.0005 .0075 150 ---- ---- ---- ---- .0155 +.0010 .0145 175 ---- ---- ---- ---- .0265 +.0010 .0255 200 ---- ---- ---- ---- .0415 +.0020 .0395 220 ---- ---- ---- ---- .0570 +.0025 .0545 225 ---- ---- ---- ---- .0615 +.0030 .0585 230 ---- ---- ---- ---- .0660 +.0030 .0630 235 ---- ---- ---- ---- .0710 +.0035 .0675 240 ---- ---- ---- ---- .0760 +.0035 .0725 245 ---- ---- ---- ---- .0815 +.0035 .0780 250 ---- ---- ---- ---- .0875 +.0040 .0835 255 ---- ---- ---- ---- .0940 +.0045 .0895 260 ---- ---- ---- ---- .1005 +.0050 .0955 265 ---- ---- ---- ---- .1075 +.0050 .1025 270 ---- ---- ---- ---- .1150 +.0055 .1095 275 ---- ---- ---- ---- .1235 +.0060 .1175 280 ---- ---- ---- ---- .1320 +.0065 .1255 285 ---- ---- ---- ---- .1415 +.0070 .1345 290 ---- ---- ---- ---- .1515 +.0075 .1440 295 ---- ---- ---- ---- .1620 +.0080 .1540 300 ---- ---- ---- ---- .1735 +.0085 .1650 305 ---- ---- ---- ---- .1855 +.0085 .1770 310 ---- ---- ---- ---- .1985 +.0090 .1895 315 ---- ---- ---- ---- .2125 +.0095 .2030 320 ---- ---- ---- ---- .2275 +.0105 .2170 325 ---- ---- ---- ---- .2435 +.0110 .2325 330 ---- ---- ---- ---- .2610 +.0120 .2490 335 ---- ---- ---- ---- .2790 +.0125 .2665 340 ---- ---- ---- ---- .2985 +.0130 .2855 345 ---- ---- ---- ---- .3190 +.0140 .3050 350 ---- ---- ---- ---- .3405 +.0145 .3260 355 ---- ---- ---- ---- .3630 +.0155 .3475 360 ---- ---- ---- ---- .3865 +.0160 .3705 365 ---- ---- ---- ---- .4110 +.0165 .3945 370 ---- ---- ---- ---- .4365 +.0175 .4190 375 ---- ---- ---- ---- .4625 +.0180 .4445 380 ---- ---- ---- ---- .4900 +.0190 .4710 385 ---- ---- ---- ---- .5180 +.0195 .4985 390 ---- ---- ---- ---- .5470 +.0200 .5270 395 ---- ---- ---- ---- .5765 +.0210 .5555 400 ---- ---- ---- ---- .6070 +.0215 .5855 405 ---- ---- ---- ---- .6380 +.0220 .6160 410 ---- ---- ---- ---- .6700 +.0225 .6475 415 ---- ---- ---- ---- .7030 +.0235 .6795 420 ---- ---- ---- ---- .7365 +.0240 .7125 425 ---- ---- ---- ---- .7705 +.0245 .7460 430 ---- ---- ---- ---- .8055 +.0255 .7800 435 ---- ---- ---- ---- .8410 +.0260 .8150 440 ---- ---- ---- ---- .8770 +.0265 .8505 445 ---- ---- ---- ---- .9135 +.0270 .8865 450 ---- ---- ---- ---- .9510 +.0280 .9230 455 ---- ---- ---- ---- .9890 +.0285 .9605 460 ---- ---- ---- ---- 1.0275 +.0290 .9985 465 ---- ---- ---- ---- 1.0665 +.0300 1.0365 470 ---- ---- ---- ---- 1.1060 +.0305 1.0755 475 ---- ---- ---- ---- 1.1460 +.0310 1.1150 480 ---- ---- ---- ---- 1.1860 +.0310 1.1550 485 ---- ---- ---- ---- 1.2270 +.0315 1.1955 490 ---- ---- ---- ---- 1.2685 +.0325 1.2360 495 ---- ---- ---- ---- 1.3100 +.0325 1.2775 500 ---- ---- ---- ---- 1.3525 +.0335 1.3190 505 ---- ---- ---- ---- 1.3950 +.0335 1.3615 510 ---- ---- ---- ---- 1.4380 +.0345 1.4035 515 ---- ---- ---- ---- 1.4810 +.0345 1.4465 520 ---- ---- ---- ---- 1.5245 +.0350 1.4895 525 ---- ---- ---- ---- 1.5685 +.0350 1.5335 530 ---- ---- ---- ---- 1.6130 +.0360 1.5770 535 ---- ---- ---- ---- 1.6575 +.0360 1.6215 540 ---- ---- ---- ---- 1.7025 +.0370 1.6655 545 ---- ---- ---- ---- 1.7475 +.0370 1.7105 550 ---- ---- ---- ---- 1.7930 +.0375 1.7555 555 ---- ---- ---- ---- 1.8385 +.0375 1.8010 560 ---- ---- ---- ---- 1.8845 +.0380 1.8465 565 ---- ---- ---- ---- 1.9305 +.0385 1.8920 570 ---- ---- ---- ---- 1.9770 +.0390 1.9380 575 ---- ---- ---- ---- 2.0235 +.0390 1.9845 600 ---- ---- ---- ---- 2.2600 +.0410 2.2190 625 ---- ---- ---- ---- 2.5010 +.0420 2.4590 650 ---- ---- ---- ---- 2.7465 +.0435 2.7030 675 ---- ---- ---- ---- 2.9955 +.0445 2.9510 700 ---- ---- ---- ---- 3.2455 +.0445 3.2010 725 ---- ---- ---- ---- 3.4955 +.0445 3.4510 750 ---- ---- ---- ---- 3.7455 +.0445 3.7010 775 ---- ---- ---- ---- 3.9955 +.0445 3.9510 800 ---- ---- ---- ---- 4.2455 +.0445 4.2010 825 ---- ---- ---- ---- 4.4955 +.0445 4.4510 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0040 UNCH .0040 125 ---- ---- ---- ---- .0095 +.0005 .0090 150 ---- ---- ---- ---- .0180 +.0005 .0175 175 ---- ---- ---- ---- .0305 +.0010 .0295 200 ---- ---- ---- ---- .0475 +.0020 .0455 220 ---- ---- ---- ---- .0645 +.0025 .0620 225 ---- ---- ---- ---- .0695 +.0030 .0665 230 ---- ---- ---- ---- .0745 +.0030 .0715 235 ---- ---- ---- ---- .0800 +.0035 .0765 240 ---- ---- ---- ---- .0860 +.0040 .0820 245 ---- ---- ---- ---- .0920 +.0045 .0875 250 ---- ---- ---- ---- .0985 +.0045 .0940 255 ---- ---- ---- ---- .1050 +.0045 .1005 260 ---- ---- ---- ---- .1125 +.0055 .1070 265 ---- ---- ---- ---- .1200 +.0055 .1145 270 ---- ---- ---- ---- .1280 +.0060 .1220 275 ---- ---- ---- ---- .1365 +.0060 .1305 280 ---- ---- ---- ---- .1460 +.0065 .1395 285 ---- ---- ---- ---- .1555 +.0070 .1485 290 ---- ---- ---- ---- .1660 +.0075 .1585 295 ---- ---- ---- ---- .1775 +.0080 .1695 300 ---- ---- ---- ---- .1890 +.0080 .1810 305 ---- ---- ---- ---- .2020 +.0090 .1930 310 ---- ---- ---- ---- .2155 +.0095 .2060 315 ---- ---- ---- ---- .2300 +.0100 .2200 320 ---- ---- ---- ---- .2450 +.0105 .2345 325 ---- ---- ---- ---- .2615 +.0110 .2505 330 ---- ---- ---- ---- .2790 +.0120 .2670 335 ---- ---- ---- ---- .2975 +.0125 .2850 340 ---- ---- ---- ---- .3170 +.0130 .3040 345 ---- ---- ---- ---- .3375 +.0140 .3235 350 ---- ---- ---- ---- .3590 +.0145 .3445 355 ---- ---- ---- ---- .3815 +.0150 .3665 360 ---- ---- ---- ---- .4050 +.0155 .3895 365 ---- ---- ---- ---- .4295 +.0165 .4130 370 ---- ---- ---- ---- .4550 +.0170 .4380 375 ---- ---- ---- ---- .4810 +.0175 .4635 380 ---- ---- ---- ---- .5085 +.0185 .4900 385 ---- ---- ---- ---- .5365 +.0195 .5170 390 ---- ---- ---- ---- .5650 +.0195 .5455 395 ---- ---- ---- ---- .5945 +.0205 .5740 400 ---- ---- ---- ---- .6250 +.0210 .6040 405 ---- ---- ---- ---- .6560 +.0215 .6345 410 ---- ---- ---- ---- .6880 +.0225 .6655 415 ---- ---- ---- ---- .7205 +.0230 .6975 420 ---- ---- ---- ---- .7540 +.0240 .7300 425 ---- ---- ---- ---- .7880 +.0245 .7635 430 ---- ---- ---- ---- .8225 +.0250 .7975 435 ---- ---- ---- ---- .8580 +.0260 .8320 440 ---- ---- ---- ---- .8935 +.0260 .8675 445 ---- ---- ---- ---- .9300 +.0265 .9035 450 ---- ---- ---- ---- .9670 +.0270 .9400 455 ---- ---- ---- ---- 1.0050 +.0280 .9770 460 ---- ---- ---- ---- 1.0430 +.0285 1.0145 465 ---- ---- ---- ---- 1.0815 +.0290 1.0525 470 ---- ---- ---- ---- 1.1205 +.0295 1.0910 475 ---- ---- ---- ---- 1.1605 +.0305 1.1300 480 ---- ---- ---- ---- 1.2005 +.0305 1.1700 485 ---- ---- ---- ---- 1.2410 +.0315 1.2095 490 ---- ---- ---- ---- 1.2820 +.0320 1.2500 495 ---- ---- ---- ---- 1.3230 +.0320 1.2910 500 ---- ---- ---- ---- 1.3650 +.0330 1.3320 505 ---- ---- ---- ---- 1.4070 +.0330 1.3740 510 ---- ---- ---- ---- 1.4495 +.0335 1.4160 515 ---- ---- ---- ---- 1.4920 +.0340 1.4580 520 ---- ---- ---- ---- 1.5350 +.0340 1.5010 525 ---- ---- ---- ---- 1.5785 +.0345 1.5440 530 ---- ---- ---- ---- 1.6225 +.0355 1.5870 535 ---- ---- ---- ---- 1.6665 +.0355 1.6310 540 ---- ---- ---- ---- 1.7110 +.0360 1.6750 545 ---- ---- ---- ---- 1.7555 +.0365 1.7190 550 ---- ---- ---- ---- 1.8005 +.0370 1.7635 555 ---- ---- ---- ---- 1.8455 +.0370 1.8085 575 ---- ---- ---- ---- 2.0290 +.0385 1.9905 600 ---- ---- ---- ---- 2.2630 +.0400 2.2230 625 ---- ---- ---- ---- 2.5030 +.0420 2.4610 650 ---- ---- ---- ---- 2.7470 +.0430 2.7040 675 ---- ---- ---- ---- 2.9955 +.0445 2.9510 700 ---- ---- ---- ---- 3.2455 +.0445 3.2010 725 ---- ---- ---- ---- 3.4955 +.0445 3.4510 750 ---- ---- ---- ---- 3.7455 +.0445 3.7010 775 ---- ---- ---- ---- 3.9955 +.0445 3.9510 800 ---- ---- ---- ---- 4.2455 +.0445 4.2010 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 UNCH .0045 125 ---- ---- ---- ---- .0105 +.0005 .0100 150 ---- ---- ---- ---- .0205 +.0010 .0195 175 ---- ---- ---- ---- .0345 +.0015 .0330 200 ---- ---- ---- ---- .0535 +.0020 .0515 225 ---- ---- ---- ---- .0785 +.0035 .0750 230 ---- ---- ---- ---- .0840 +.0035 .0805 235 ---- ---- ---- ---- .0900 +.0035 .0865 240 ---- ---- ---- ---- .0965 +.0040 .0925 245 ---- ---- ---- ---- .1035 +.0045 .0990 250 ---- ---- ---- ---- .1105 +.0050 .1055 255 ---- ---- ---- ---- .1180 +.0050 .1130 260 ---- ---- ---- ---- .1260 +.0055 .1205 265 ---- ---- ---- ---- .1345 +.0060 .1285 270 ---- ---- ---- ---- .1430 +.0060 .1370 275 ---- ---- ---- ---- .1525 +.0065 .1460 280 ---- ---- ---- ---- .1625 +.0070 .1555 285 ---- ---- ---- ---- .1730 +.0075 .1655 290 ---- ---- ---- ---- .1845 +.0080 .1765 295 ---- ---- ---- ---- .1965 +.0085 .1880 300 ---- ---- ---- ---- .2090 +.0090 .2000 305 ---- ---- ---- ---- .2225 +.0095 .2130 310 ---- ---- ---- ---- .2365 +.0100 .2265 315 ---- ---- ---- ---- .2515 +.0105 .2410 320 ---- ---- ---- ---- .2675 +.0110 .2565 325 ---- ---- ---- ---- .2845 +.0115 .2730 330 ---- ---- ---- ---- .3025 +.0125 .2900 335 ---- ---- ---- ---- .3215 +.0130 .3085 340 ---- ---- ---- ---- .3415 +.0135 .3280 345 ---- ---- ---- ---- .3620 +.0140 .3480 350 ---- ---- ---- ---- .3840 +.0150 .3690 355 ---- ---- ---- ---- .4070 +.0155 .3915 360 ---- ---- ---- ---- .4305 +.0160 .4145 365 ---- ---- ---- ---- .4550 +.0165 .4385 370 ---- ---- ---- ---- .4805 +.0170 .4635 375 ---- ---- ---- ---- .5070 +.0180 .4890 380 ---- ---- ---- ---- .5340 +.0185 .5155 385 ---- ---- ---- ---- .5620 +.0195 .5425 390 ---- ---- ---- ---- .5910 +.0200 .5710 395 ---- ---- ---- ---- .6200 +.0205 .5995 400 ---- ---- ---- ---- .6505 +.0215 .6290 405 ---- ---- ---- ---- .6815 +.0220 .6595 410 ---- ---- ---- ---- .7130 +.0225 .6905 415 ---- ---- ---- ---- .7455 +.0230 .7225 420 ---- ---- ---- ---- .7785 +.0235 .7550 425 ---- ---- ---- ---- .8125 +.0245 .7880 430 ---- ---- ---- ---- .8465 +.0250 .8215 435 ---- ---- ---- ---- .8815 +.0255 .8560 440 ---- ---- ---- ---- .9170 +.0260 .8910 445 ---- ---- ---- ---- .9535 +.0270 .9265 450 ---- ---- ---- ---- .9900 +.0270 .9630 455 ---- ---- ---- ---- 1.0275 +.0280 .9995 460 ---- ---- ---- ---- 1.0650 +.0285 1.0365 465 ---- ---- ---- ---- 1.1035 +.0290 1.0745 470 ---- ---- ---- ---- 1.1420 +.0295 1.1125 475 ---- ---- ---- ---- 1.1815 +.0300 1.1515 480 ---- ---- ---- ---- 1.2210 +.0305 1.1905 485 ---- ---- ---- ---- 1.2615 +.0310 1.2305 490 ---- ---- ---- ---- 1.3020 +.0315 1.2705 495 ---- ---- ---- ---- 1.3430 +.0320 1.3110 500 ---- ---- ---- ---- 1.3840 +.0325 1.3515 505 ---- ---- ---- ---- 1.4260 +.0330 1.3930 510 ---- ---- ---- ---- 1.4680 +.0335 1.4345 515 ---- ---- ---- ---- 1.5100 +.0335 1.4765 520 ---- ---- ---- ---- 1.5530 +.0340 1.5190 525 ---- ---- ---- ---- 1.5960 +.0345 1.5615 530 ---- ---- ---- ---- 1.6395 +.0350 1.6045 535 ---- ---- ---- ---- 1.6830 +.0355 1.6475 540 ---- ---- ---- ---- 1.7270 +.0360 1.6910 545 ---- ---- ---- ---- 1.7710 +.0360 1.7350 550 ---- ---- ---- ---- 1.8160 +.0370 1.7790 555 ---- ---- ---- ---- 1.8605 +.0370 1.8235 575 ---- ---- ---- ---- 2.0425 +.0385 2.0040 600 ---- ---- ---- ---- 2.2750 +.0400 2.2350 625 ---- ---- ---- ---- 2.5125 +.0415 2.4710 650 ---- ---- ---- ---- 2.7550 +.0430 2.7120 675 ---- ---- ---- ---- 3.0020 +.0445 2.9575 700 ---- ---- ---- ---- 3.2520 +.0450 3.2070 725 ---- ---- ---- ---- 3.5020 +.0450 3.4570 750 ---- ---- ---- ---- 3.7520 +.0450 3.7070 775 ---- ---- ---- ---- 4.0020 +.0450 3.9570 800 ---- ---- ---- ---- 4.2520 +.0450 4.2070 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0055 UNCH .0055 125 ---- ---- ---- ---- .0130 +.0005 .0125 150 ---- ---- ---- ---- .0240 +.0010 .0230 175 ---- ---- ---- ---- .0400 +.0015 .0385 200 ---- ---- ---- ---- .0605 +.0025 .0580 225 ---- ---- ---- ---- .0870 +.0035 .0835 230 ---- ---- ---- ---- .0930 +.0035 .0895 235 ---- ---- ---- ---- .0995 +.0040 .0955 240 ---- ---- ---- ---- .1060 +.0040 .1020 245 ---- ---- ---- ---- .1135 +.0050 .1085 250 ---- ---- ---- ---- .1205 +.0050 .1155 255 ---- ---- ---- ---- .1285 +.0055 .1230 260 ---- ---- ---- ---- .1365 +.0055 .1310 265 ---- ---- ---- ---- .1455 +.0060 .1395 270 ---- ---- ---- ---- .1545 +.0065 .1480 275 ---- ---- ---- ---- .1645 +.0070 .1575 280 ---- ---- ---- ---- .1745 +.0070 .1675 285 ---- ---- ---- ---- .1855 +.0075 .1780 290 ---- ---- ---- ---- .1970 +.0080 .1890 295 ---- ---- ---- ---- .2090 +.0085 .2005 300 ---- ---- ---- ---- .2220 +.0090 .2130 305 ---- ---- ---- ---- .2355 +.0095 .2260 310 ---- ---- ---- ---- .2500 +.0100 .2400 315 ---- ---- ---- ---- .2655 +.0105 .2550 320 ---- ---- ---- ---- .2815 +.0110 .2705 325 ---- ---- ---- ---- .2985 +.0115 .2870 330 ---- ---- ---- ---- .3170 +.0125 .3045 335 ---- ---- ---- ---- .3360 +.0130 .3230 340 ---- ---- ---- ---- .3560 +.0135 .3425 345 ---- ---- ---- ---- .3770 +.0140 .3630 350 ---- ---- ---- ---- .3990 +.0150 .3840 355 ---- ---- ---- ---- .4220 +.0155 .4065 360 ---- ---- ---- ---- .4455 +.0160 .4295 365 ---- ---- ---- ---- .4705 +.0165 .4540 370 ---- ---- ---- ---- .4960 +.0170 .4790 375 ---- ---- ---- ---- .5225 +.0180 .5045 380 ---- ---- ---- ---- .5500 +.0185 .5315 385 ---- ---- ---- ---- .5780 +.0195 .5585 390 ---- ---- ---- ---- .6070 +.0200 .5870 395 ---- ---- ---- ---- .6365 +.0205 .6160 400 ---- ---- ---- ---- .6670 +.0215 .6455 405 ---- ---- ---- ---- .6980 +.0215 .6765 410 ---- ---- ---- ---- .7300 +.0225 .7075 415 ---- ---- ---- ---- .7625 +.0230 .7395 420 ---- ---- ---- ---- .7955 +.0235 .7720 425 ---- ---- ---- ---- .8295 +.0240 .8055 430 ---- ---- ---- ---- .8640 +.0245 .8395 435 ---- ---- ---- ---- .8995 +.0255 .8740 440 ---- ---- ---- ---- .9350 +.0255 .9095 445 ---- ---- ---- ---- .9715 +.0265 .9450 450 ---- ---- ---- ---- 1.0085 +.0270 .9815 455 ---- ---- ---- ---- 1.0460 +.0275 1.0185 460 ---- ---- ---- ---- 1.0840 +.0280 1.0560 465 ---- ---- ---- ---- 1.1225 +.0285 1.0940 470 ---- ---- ---- ---- 1.1615 +.0290 1.1325 475 ---- ---- ---- ---- 1.2010 +.0290 1.1720 480 ---- ---- ---- ---- 1.2410 +.0295 1.2115 485 ---- ---- ---- ---- 1.2815 +.0305 1.2510 500 ---- ---- ---- ---- 1.4050 +.0315 1.3735 525 ---- ---- ---- ---- 1.6185 +.0335 1.5850 550 ---- ---- ---- ---- 1.8390 +.0355 1.8035 575 ---- ---- ---- ---- 2.0655 +.0370 2.0285 600 ---- ---- ---- ---- 2.2965 +.0380 2.2585 625 ---- ---- ---- ---- 2.5320 +.0395 2.4925 650 ---- ---- ---- ---- 2.7705 +.0405 2.7300 675 ---- ---- ---- ---- 3.0125 +.0420 2.9705 700 ---- ---- ---- ---- 3.2565 +.0425 3.2140 725 ---- ---- ---- ---- 3.5035 +.0440 3.4595 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 UNCH .0070 125 ---- ---- ---- ---- .0155 +.0005 .0150 150 ---- ---- ---- ---- .0285 +.0015 .0270 175 ---- ---- ---- ---- .0455 +.0015 .0440 200 ---- ---- ---- ---- .0685 +.0030 .0655 225 ---- ---- ---- ---- .0965 +.0040 .0925 230 ---- ---- ---- ---- .1030 +.0040 .0990 235 ---- ---- ---- ---- .1095 +.0040 .1055 240 ---- ---- ---- ---- .1165 +.0045 .1120 245 ---- ---- ---- ---- .1240 +.0050 .1190 250 ---- ---- ---- ---- .1320 +.0055 .1265 255 ---- ---- ---- ---- .1400 +.0055 .1345 260 ---- ---- ---- ---- .1485 +.0060 .1425 265 ---- ---- ---- ---- .1575 +.0060 .1515 270 ---- ---- ---- ---- .1670 +.0065 .1605 275 ---- ---- ---- ---- .1775 +.0075 .1700 280 ---- ---- ---- ---- .1880 +.0075 .1805 285 ---- ---- ---- ---- .1990 +.0080 .1910 290 ---- ---- ---- ---- .2110 +.0085 .2025 295 ---- ---- ---- ---- .2235 +.0090 .2145 300 ---- ---- ---- ---- .2365 +.0095 .2270 305 ---- ---- ---- ---- .2505 +.0100 .2405 310 ---- ---- ---- ---- .2655 +.0105 .2550 315 ---- ---- ---- ---- .2810 +.0110 .2700 320 ---- ---- ---- ---- .2975 +.0115 .2860 325 ---- ---- ---- ---- .3145 +.0120 .3025 330 ---- ---- ---- ---- .3330 +.0125 .3205 335 ---- ---- ---- ---- .3525 +.0135 .3390 340 ---- ---- ---- ---- .3725 +.0135 .3590 345 ---- ---- ---- ---- .3940 +.0145 .3795 350 ---- ---- ---- ---- .4160 +.0150 .4010 355 ---- ---- ---- ---- .4395 +.0160 .4235 360 ---- ---- ---- ---- .4635 +.0165 .4470 365 ---- ---- ---- ---- .4885 +.0170 .4715 370 ---- ---- ---- ---- .5140 +.0175 .4965 375 ---- ---- ---- ---- .5410 +.0185 .5225 380 ---- ---- ---- ---- .5685 +.0190 .5495 385 ---- ---- ---- ---- .5965 +.0195 .5770 390 ---- ---- ---- ---- .6255 +.0200 .6055 395 ---- ---- ---- ---- .6555 +.0205 .6350 400 ---- ---- ---- ---- .6860 +.0210 .6650 405 ---- ---- ---- ---- .7175 +.0220 .6955 410 ---- ---- ---- ---- .7495 +.0225 .7270 415 ---- ---- ---- ---- .7825 +.0230 .7595 420 ---- ---- ---- ---- .8155 +.0235 .7920 425 ---- ---- ---- ---- .8500 +.0240 .8260 430 ---- ---- ---- ---- .8845 +.0245 .8600 435 ---- ---- ---- ---- .9200 +.0250 .8950 440 ---- ---- ---- ---- .9560 +.0255 .9305 445 ---- ---- ---- ---- .9925 +.0260 .9665 450 ---- ---- ---- ---- 1.0300 +.0270 1.0030 455 ---- ---- ---- ---- 1.0675 +.0270 1.0405 460 ---- ---- ---- ---- 1.1060 +.0280 1.0780 465 ---- ---- ---- ---- 1.1445 +.0285 1.1160 470 ---- ---- ---- ---- 1.1835 +.0285 1.1550 475 ---- ---- ---- ---- 1.2235 +.0295 1.1940 480 ---- ---- ---- ---- 1.2635 +.0295 1.2340 485 ---- ---- ---- ---- 1.3040 +.0300 1.2740 500 ---- ---- ---- ---- 1.4280 +.0310 1.3970 525 ---- ---- ---- ---- 1.6415 +.0330 1.6085 550 ---- ---- ---- ---- 1.8625 +.0350 1.8275 575 ---- ---- ---- ---- 2.0885 +.0360 2.0525 600 ---- ---- ---- ---- 2.3190 +.0375 2.2815 625 ---- ---- ---- ---- 2.5535 +.0390 2.5145 650 ---- ---- ---- ---- 2.7905 +.0400 2.7505 675 ---- ---- ---- ---- 3.0305 +.0410 2.9895 700 ---- ---- ---- ---- 3.2725 +.0415 3.2310 725 ---- ---- ---- ---- 3.5165 +.0425 3.4740 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0085 +.0005 .0080 125 ---- ---- ---- ---- .0180 +.0005 .0175 150 ---- ---- ---- ---- .0320 +.0010 .0310 175 ---- ---- ---- ---- .0510 +.0020 .0490 200 ---- ---- ---- ---- .0750 +.0030 .0720 225 ---- ---- ---- ---- .1045 +.0040 .1005 230 ---- ---- ---- ---- .1110 +.0040 .1070 235 ---- ---- ---- ---- .1180 +.0045 .1135 240 ---- ---- ---- ---- .1255 +.0050 .1205 245 ---- ---- ---- ---- .1330 +.0050 .1280 250 ---- ---- ---- ---- .1410 +.0055 .1355 255 ---- ---- ---- ---- .1495 +.0060 .1435 260 ---- ---- ---- ---- .1580 +.0060 .1520 265 ---- ---- ---- ---- .1675 +.0065 .1610 270 ---- ---- ---- ---- .1770 +.0065 .1705 275 ---- ---- ---- ---- .1875 +.0070 .1805 280 ---- ---- ---- ---- .1985 +.0080 .1905 285 ---- ---- ---- ---- .2095 +.0080 .2015 290 ---- ---- ---- ---- .2215 +.0085 .2130 295 ---- ---- ---- ---- .2345 +.0090 .2255 300 ---- ---- ---- ---- .2480 +.0095 .2385 305 ---- ---- ---- ---- .2620 +.0100 .2520 310 ---- ---- ---- ---- .2770 +.0105 .2665 315 ---- ---- ---- ---- .2925 +.0110 .2815 320 ---- ---- ---- ---- .3095 +.0120 .2975 325 ---- ---- ---- ---- .3270 +.0125 .3145 330 ---- ---- ---- ---- .3455 +.0130 .3325 335 ---- ---- ---- ---- .3645 +.0130 .3515 340 ---- ---- ---- ---- .3850 +.0135 .3715 345 ---- ---- ---- ---- .4065 +.0145 .3920 350 ---- ---- ---- ---- .4290 +.0150 .4140 355 ---- ---- ---- ---- .4520 +.0155 .4365 360 ---- ---- ---- ---- .4760 +.0160 .4600 365 ---- ---- ---- ---- .5010 +.0165 .4845 370 ---- ---- ---- ---- .5270 +.0175 .5095 375 ---- ---- ---- ---- .5540 +.0180 .5360 380 ---- ---- ---- ---- .5815 +.0190 .5625 385 ---- ---- ---- ---- .6095 +.0190 .5905 390 ---- ---- ---- ---- .6390 +.0200 .6190 395 ---- ---- ---- ---- .6685 +.0205 .6480 400 ---- ---- ---- ---- .6990 +.0210 .6780 405 ---- ---- ---- ---- .7305 +.0215 .7090 410 ---- ---- ---- ---- .7625 +.0220 .7405 415 ---- ---- ---- ---- .7955 +.0230 .7725 420 ---- ---- ---- ---- .8290 +.0235 .8055 425 ---- ---- ---- ---- .8630 +.0240 .8390 430 ---- ---- ---- ---- .8975 +.0245 .8730 435 ---- ---- ---- ---- .9330 +.0250 .9080 440 ---- ---- ---- ---- .9690 +.0255 .9435 445 ---- ---- ---- ---- 1.0055 +.0260 .9795 450 ---- ---- ---- ---- 1.0425 +.0265 1.0160 455 ---- ---- ---- ---- 1.0800 +.0270 1.0530 460 ---- ---- ---- ---- 1.1185 +.0275 1.0910 465 ---- ---- ---- ---- 1.1570 +.0280 1.1290 470 ---- ---- ---- ---- 1.1960 +.0285 1.1675 475 ---- ---- ---- ---- 1.2355 +.0285 1.2070 480 ---- ---- ---- ---- 1.2755 +.0290 1.2465 485 ---- ---- ---- ---- 1.3160 +.0295 1.2865 500 ---- ---- ---- ---- 1.4400 +.0310 1.4090 525 ---- ---- ---- ---- 1.6530 +.0330 1.6200 550 ---- ---- ---- ---- 1.8730 +.0345 1.8385 575 ---- ---- ---- ---- 2.0985 +.0360 2.0625 600 ---- ---- ---- ---- 2.3280 +.0370 2.2910 625 ---- ---- ---- ---- 2.5615 +.0380 2.5235 650 ---- ---- ---- ---- 2.7980 +.0395 2.7585 675 ---- ---- ---- ---- 3.0370 +.0400 2.9970 700 ---- ---- ---- ---- 3.2780 +.0410 3.2370 725 ---- ---- ---- ---- 3.5215 +.0420 3.4795 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 UNCH .0035 100 ---- ---- ---- ---- .0100 UNCH .0100 125 ---- ---- ---- ---- .0210 +.0010 .0200 150 ---- ---- ---- ---- .0360 +.0010 .0350 175 ---- ---- ---- ---- .0565 +.0020 .0545 200 ---- ---- ---- ---- .0820 +.0030 .0790 225 ---- ---- ---- ---- .1130 +.0040 .1090 230 ---- ---- ---- ---- .1200 +.0045 .1155 235 ---- ---- ---- ---- .1270 +.0045 .1225 240 ---- ---- ---- ---- .1350 +.0050 .1300 245 ---- ---- ---- ---- .1425 +.0050 .1375 250 ---- ---- ---- ---- .1510 +.0055 .1455 255 ---- ---- ---- ---- .1595 +.0060 .1535 260 ---- ---- ---- ---- .1690 +.0065 .1625 265 ---- ---- ---- ---- .1785 +.0070 .1715 270 ---- ---- ---- ---- .1885 +.0070 .1815 275 ---- ---- ---- ---- .1990 +.0075 .1915 280 ---- ---- ---- ---- .2100 +.0080 .2020 285 ---- ---- ---- ---- .2215 +.0080 .2135 290 ---- ---- ---- ---- .2340 +.0090 .2250 295 ---- ---- ---- ---- .2470 +.0095 .2375 300 ---- ---- ---- ---- .2605 +.0095 .2510 305 ---- ---- ---- ---- .2745 +.0100 .2645 310 ---- ---- ---- ---- .2900 +.0105 .2795 315 ---- ---- ---- ---- .3060 +.0110 .2950 320 ---- ---- ---- ---- .3225 +.0115 .3110 325 ---- ---- ---- ---- .3405 +.0120 .3285 330 ---- ---- ---- ---- .3590 +.0125 .3465 335 ---- ---- ---- ---- .3790 +.0135 .3655 340 ---- ---- ---- ---- .3995 +.0140 .3855 345 ---- ---- ---- ---- .4210 +.0145 .4065 350 ---- ---- ---- ---- .4435 +.0150 .4285 355 ---- ---- ---- ---- .4665 +.0155 .4510 360 ---- ---- ---- ---- .4910 +.0165 .4745 365 ---- ---- ---- ---- .5160 +.0170 .4990 370 ---- ---- ---- ---- .5420 +.0175 .5245 375 ---- ---- ---- ---- .5685 +.0180 .5505 380 ---- ---- ---- ---- .5960 +.0185 .5775 385 ---- ---- ---- ---- .6245 +.0190 .6055 390 ---- ---- ---- ---- .6535 +.0195 .6340 395 ---- ---- ---- ---- .6835 +.0205 .6630 400 ---- ---- ---- ---- .7140 +.0210 .6930 405 ---- ---- ---- ---- .7450 +.0215 .7235 410 ---- ---- ---- ---- .7770 +.0220 .7550 415 ---- ---- ---- ---- .8095 +.0225 .7870 420 ---- ---- ---- ---- .8430 +.0235 .8195 425 ---- ---- ---- ---- .8765 +.0235 .8530 430 ---- ---- ---- ---- .9115 +.0245 .8870 435 ---- ---- ---- ---- .9465 +.0250 .9215 440 ---- ---- ---- ---- .9820 +.0250 .9570 445 ---- ---- ---- ---- 1.0185 +.0260 .9925 450 ---- ---- ---- ---- 1.0550 +.0260 1.0290 455 ---- ---- ---- ---- 1.0925 +.0265 1.0660 460 ---- ---- ---- ---- 1.1305 +.0275 1.1030 465 ---- ---- ---- ---- 1.1690 +.0280 1.1410 470 ---- ---- ---- ---- 1.2075 +.0280 1.1795 475 ---- ---- ---- ---- 1.2470 +.0285 1.2185 480 ---- ---- ---- ---- 1.2865 +.0290 1.2575 485 ---- ---- ---- ---- 1.3270 +.0295 1.2975 500 ---- ---- ---- ---- 1.4495 +.0305 1.4190 525 ---- ---- ---- ---- 1.6610 +.0325 1.6285 550 ---- ---- ---- ---- 1.8800 +.0345 1.8455 575 ---- ---- ---- ---- 2.1040 +.0355 2.0685 600 ---- ---- ---- ---- 2.3330 +.0370 2.2960 625 ---- ---- ---- ---- 2.5655 +.0385 2.5270 650 ---- ---- ---- ---- 2.8010 +.0395 2.7615 675 ---- ---- ---- ---- 3.0395 +.0405 2.9990 700 ---- ---- ---- ---- 3.2800 +.0410 3.2390 725 ---- ---- ---- ---- 3.5230 +.0420 3.4810 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0120 +.0005 .0115 125 ---- ---- ---- ---- .0240 +.0010 .0230 150 ---- ---- ---- ---- .0405 +.0010 .0395 175 ---- ---- ---- ---- .0625 +.0020 .0605 200 ---- ---- ---- ---- .0895 +.0030 .0865 225 ---- ---- ---- ---- .1220 +.0045 .1175 230 ---- ---- ---- ---- .1290 +.0045 .1245 235 ---- ---- ---- ---- .1370 +.0050 .1320 240 ---- ---- ---- ---- .1445 +.0050 .1395 245 ---- ---- ---- ---- .1530 +.0055 .1475 250 ---- ---- ---- ---- .1615 +.0060 .1555 255 ---- ---- ---- ---- .1705 +.0065 .1640 260 ---- ---- ---- ---- .1795 +.0065 .1730 265 ---- ---- ---- ---- .1895 +.0070 .1825 270 ---- ---- ---- ---- .1995 +.0070 .1925 275 ---- ---- ---- ---- .2105 +.0075 .2030 280 ---- ---- ---- ---- .2215 +.0075 .2140 285 ---- ---- ---- ---- .2335 +.0085 .2250 290 ---- ---- ---- ---- .2460 +.0085 .2375 295 ---- ---- ---- ---- .2590 +.0090 .2500 300 ---- ---- ---- ---- .2730 +.0095 .2635 305 ---- ---- ---- ---- .2875 +.0100 .2775 310 ---- ---- ---- ---- .3030 +.0105 .2925 315 ---- ---- ---- ---- .3190 +.0110 .3080 320 ---- ---- ---- ---- .3360 +.0115 .3245 325 ---- ---- ---- ---- .3540 +.0120 .3420 330 ---- ---- ---- ---- .3730 +.0130 .3600 335 ---- ---- ---- ---- .3925 +.0130 .3795 340 ---- ---- ---- ---- .4135 +.0140 .3995 345 ---- ---- ---- ---- .4350 +.0145 .4205 350 ---- ---- ---- ---- .4575 +.0150 .4425 355 ---- ---- ---- ---- .4810 +.0155 .4655 360 ---- ---- ---- ---- .5055 +.0165 .4890 365 ---- ---- ---- ---- .5305 +.0165 .5140 370 ---- ---- ---- ---- .5565 +.0175 .5390 375 ---- ---- ---- ---- .5830 +.0175 .5655 380 ---- ---- ---- ---- .6110 +.0185 .5925 385 ---- ---- ---- ---- .6390 +.0190 .6200 390 ---- ---- ---- ---- .6680 +.0195 .6485 395 ---- ---- ---- ---- .6980 +.0205 .6775 400 ---- ---- ---- ---- .7280 +.0205 .7075 405 ---- ---- ---- ---- .7595 +.0215 .7380 410 ---- ---- ---- ---- .7910 +.0215 .7695 415 ---- ---- ---- ---- .8235 +.0220 .8015 420 ---- ---- ---- ---- .8570 +.0230 .8340 425 ---- ---- ---- ---- .8905 +.0235 .8670 430 ---- ---- ---- ---- .9250 +.0240 .9010 435 ---- ---- ---- ---- .9600 +.0245 .9355 440 ---- ---- ---- ---- .9955 +.0250 .9705 445 ---- ---- ---- ---- 1.0315 +.0255 1.0060 450 ---- ---- ---- ---- 1.0680 +.0260 1.0420 455 ---- ---- ---- ---- 1.1055 +.0265 1.0790 460 ---- ---- ---- ---- 1.1430 +.0270 1.1160 465 ---- ---- ---- ---- 1.1810 +.0270 1.1540 470 ---- ---- ---- ---- 1.2200 +.0280 1.1920 475 ---- ---- ---- ---- 1.2590 +.0285 1.2305 480 ---- ---- ---- ---- 1.2985 +.0290 1.2695 485 ---- ---- ---- ---- 1.3385 +.0295 1.3090 500 ---- ---- ---- ---- 1.4605 +.0305 1.4300 525 ---- ---- ---- ---- 1.6710 +.0325 1.6385 550 ---- ---- ---- ---- 1.8885 +.0340 1.8545 575 ---- ---- ---- ---- 2.1115 +.0350 2.0765 600 ---- ---- ---- ---- 2.3395 +.0370 2.3025 625 ---- ---- ---- ---- 2.5705 +.0375 2.5330 650 ---- ---- ---- ---- 2.8055 +.0390 2.7665 675 ---- ---- ---- ---- 3.0430 +.0400 3.0030 700 ---- ---- ---- ---- 3.2830 +.0405 3.2425 725 ---- ---- ---- ---- 3.5255 +.0420 3.4835 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 +.0005 .0010 075 ---- ---- ---- ---- .0055 +.0005 .0050 100 ---- ---- ---- ---- .0135 +.0005 .0130 125 ---- ---- ---- ---- .0265 +.0005 .0260 150 ---- ---- ---- ---- .0450 +.0015 .0435 175 ---- ---- ---- ---- .0680 +.0020 .0660 200 ---- ---- ---- ---- .0965 +.0030 .0935 225 ---- ---- ---- ---- .1305 +.0045 .1260 250 ---- ---- ---- ---- .1715 +.0060 .1655 260 ---- ---- ---- ---- .1900 +.0065 .1835 265 ---- ---- ---- ---- .2000 +.0070 .1930 270 ---- ---- ---- ---- .2105 +.0070 .2035 275 ---- ---- ---- ---- .2215 +.0075 .2140 280 ---- ---- ---- ---- .2335 +.0085 .2250 285 ---- ---- ---- ---- .2455 +.0085 .2370 290 ---- ---- ---- ---- .2580 +.0090 .2490 295 ---- ---- ---- ---- .2715 +.0095 .2620 300 ---- ---- ---- ---- .2855 +.0095 .2760 305 ---- ---- ---- ---- .3005 +.0105 .2900 310 ---- ---- ---- ---- .3160 +.0110 .3050 315 ---- ---- ---- ---- .3325 +.0115 .3210 320 ---- ---- ---- ---- .3495 +.0120 .3375 325 ---- ---- ---- ---- .3675 +.0120 .3555 330 ---- ---- ---- ---- .3865 +.0125 .3740 335 ---- ---- ---- ---- .4065 +.0135 .3930 340 ---- ---- ---- ---- .4275 +.0140 .4135 345 ---- ---- ---- ---- .4490 +.0145 .4345 350 ---- ---- ---- ---- .4720 +.0150 .4570 355 ---- ---- ---- ---- .4955 +.0155 .4800 360 ---- ---- ---- ---- .5200 +.0165 .5035 365 ---- ---- ---- ---- .5450 +.0165 .5285 370 ---- ---- ---- ---- .5715 +.0175 .5540 375 ---- ---- ---- ---- .5980 +.0175 .5805 380 ---- ---- ---- ---- .6260 +.0185 .6075 385 ---- ---- ---- ---- .6545 +.0190 .6355 390 ---- ---- ---- ---- .6835 +.0195 .6640 395 ---- ---- ---- ---- .7135 +.0205 .6930 400 ---- ---- ---- ---- .7440 +.0205 .7235 405 ---- ---- ---- ---- .7755 +.0215 .7540 410 ---- ---- ---- ---- .8075 +.0220 .7855 415 ---- ---- ---- ---- .8400 +.0225 .8175 420 ---- ---- ---- ---- .8735 +.0230 .8505 425 ---- ---- ---- ---- .9070 +.0230 .8840 430 ---- ---- ---- ---- .9420 +.0240 .9180 435 ---- ---- ---- ---- .9770 +.0245 .9525 440 ---- ---- ---- ---- 1.0125 +.0245 .9880 445 ---- ---- ---- ---- 1.0490 +.0250 1.0240 450 ---- ---- ---- ---- 1.0860 +.0260 1.0600 455 ---- ---- ---- ---- 1.1235 +.0265 1.0970 460 ---- ---- ---- ---- 1.1610 +.0265 1.1345 465 ---- ---- ---- ---- 1.1995 +.0270 1.1725 470 ---- ---- ---- ---- 1.2385 +.0275 1.2110 475 ---- ---- ---- ---- 1.2775 +.0280 1.2495 480 ---- ---- ---- ---- 1.3175 +.0285 1.2890 485 ---- ---- ---- ---- 1.3575 +.0285 1.3290 500 ---- ---- ---- ---- 1.4805 +.0300 1.4505 525 ---- ---- ---- ---- 1.6915 +.0315 1.6600 550 ---- ---- ---- ---- 1.9100 +.0335 1.8765 575 ---- ---- ---- ---- 2.1335 +.0345 2.0990 600 ---- ---- ---- ---- 2.3615 +.0360 2.3255 625 ---- ---- ---- ---- 2.5925 +.0370 2.5555 650 ---- ---- ---- ---- 2.8270 +.0380 2.7890 675 ---- ---- ---- ---- 3.0640 +.0390 3.0250 700 ---- ---- ---- ---- 3.3035 +.0400 3.2635 725 ---- ---- ---- ---- 3.5445 +.0405 3.5040 TOTAL EST.VOL VOLUME OPEN INT TOTAL 712 1178 41507 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 ---- ---- ---- ---- 9.25 -1.00 10.25 100 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 ---- ---- ---- 124.50A ---- ---- ---- 67500 ---- ---- ---- 98.00A ---- ---- ---- 70000 ---- ---- ---- ---- 68.00 -4.00 72.00 50 72500 ---- ---- ---- 53.00A ---- ---- ---- 73000 ---- ---- ---- ---- 44.50 -3.75 48.25 10 75000 ---- ---- ---- 32.00A ---- ---- ---- 80000 ---- ---- 10.75A 10.75A 10.00 -1.75 11.75 50 82500 ---- ---- ---- 5.00A ---- ---- ---- 85000 ---- ---- ---- 3.00A ---- ---- ---- 90000 ---- ---- ---- ---- .50 UNCH .50 75 92000 ---- ---- ---- ---- .25 UNCH .25 50 92500 ---- ---- ---- ---- .25 UNCH .25 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 UNCH .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 155.50A ---- ---- ---- 67500 ---- ---- ---- 145.75A ---- ---- ---- 70000 ---- ---- ---- ---- 98.75 -3.00 101.75 50 72500 ---- ---- ---- 89.25A ---- ---- ---- 73000 ---- ---- ---- ---- 74.50 -2.75 77.25 10 75000 ---- ---- ---- 71.00A ---- ---- ---- 77500 ---- ---- ---- 50.00A ---- ---- ---- 80000 ---- ---- ---- ---- 30.00 -1.75 31.75 50 82500 ---- ---- ---- 26.75A ---- ---- ---- 85000 ---- ---- ---- ---- 13.00 -1.25 14.25 150 87500 ---- ---- ---- 12.75A ---- ---- ---- 90000 ---- ---- ---- ---- 5.00 -.75 5.75 75 92000 ---- ---- ---- ---- 3.25 -.50 3.75 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 3.00 +.25 2.75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 175.00A ---- ---- ---- 67500 ---- ---- ---- 150.50A ---- ---- ---- 70000 ---- ---- ---- ---- 116.25 +1.50 114.75 50 72500 ---- ---- ---- 113.25A ---- ---- ---- 73000 ---- ---- ---- ---- 92.50 +1.25 91.25 10 75000 ---- ---- ---- 93.25A ---- ---- ---- 80000 ---- ---- ---- ---- 46.75 +.75 46.00 50 82500 ---- ---- ---- 47.50A ---- ---- ---- 85000 ---- ---- ---- ---- 26.25 +.50 25.75 150 87500 ---- ---- ---- 28.25A ---- ---- ---- 90000 ---- ---- ---- ---- 13.50 +.25 13.25 75 92000 ---- ---- ---- ---- 10.25 +.25 10.00 50 95000 ---- ---- ---- 15.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 119.75A ---- ---- ---- 73000 ---- ---- ---- ---- 99.75 -.25 100.00 10 75000 ---- ---- ---- 102.75A ---- ---- ---- 77500 ---- ---- ---- 83.75A ---- ---- ---- 80000 ---- ---- ---- 66.50A ---- ---- ---- 82500 ---- ---- ---- 55.00A ---- ---- ---- 85000 ---- ---- ---- 45.50A ---- ---- ---- 87500 ---- ---- ---- 35.00A ---- ---- ---- 90000 ---- ---- ---- ---- 20.00 -.25 20.25 25 95000 ---- ---- ---- 19.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 125.75A ---- ---- ---- 73000 ---- ---- ---- ---- 106.00 -.25 106.25 10 75000 ---- ---- ---- 109.50A ---- ---- ---- 77500 ---- ---- ---- 90.75A ---- ---- ---- 80000 ---- ---- ---- 76.25A ---- ---- ---- 82500 ---- ---- ---- 64.75A ---- ---- ---- 85000 ---- ---- ---- 55.25A ---- ---- ---- 87500 ---- ---- ---- 47.25A ---- ---- ---- 90000 ---- ---- ---- ---- 27.00 -.25 27.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.00 -.25 31.25 25 92500 ---- ---- ---- 40.00A ---- ---- ---- 95000 ---- ---- ---- 34.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 34.25 +.25 34.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 39.25 +.25 39.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 43.50 +.25 43.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 46.50 -1.25 47.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 49.00 -1.25 50.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 52.50 -.50 53.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 341.00 +1.00 340.00 75 65000 ---- ---- ---- ---- .25 UNCH .25 20 70000 ---- ---- ---- ---- 41.25 +1.00 40.25 35 75000 ---- ---- ---- ---- 91.25 +1.00 90.25 125 80000 ---- ---- ---- ---- 141.25 +1.00 140.25 60 85000 ---- ---- ---- ---- 191.25 +1.25 190.00 50 90000 ---- ---- ---- ---- 241.00 +1.00 240.00 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 1.50 -.25 1.75 50 67500 ---- ---- ---- 5.00A ---- ---- ---- 68000 ---- ---- ---- ---- 3.75 UNCH 3.75 75 68500 ---- ---- ---- ---- 4.25 -.25 4.50 25 70000 ---- ---- ---- ---- 6.25 UNCH 6.25 100 72500 ---- ---- ---- 11.50A ---- ---- ---- 74000 ---- ---- ---- ---- 15.75 +.50 15.25 50 75000 ---- ---- ---- ---- 19.25 +.50 18.75 100 76000 ---- ---- ---- ---- 23.50 +.75 22.75 25 80000 ---- ---- ---- 56.50A ---- ---- ---- 82500 ---- ---- ---- 76.75A ---- ---- ---- 85000 ---- ---- ---- 99.75A ---- ---- ---- 88000 ---- ---- ---- ---- 118.50 +3.75 114.75 25 89000 ---- ---- ---- ---- 128.00 +3.75 124.25 25 90000 ---- ---- ---- 150.75A ---- ---- ---- 92500 ---- ---- ---- ---- 162.50 +4.00 158.50 50 95000 ---- ---- ---- 200.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 2.50 UNCH 2.50 50 67500 ---- ---- ---- 6.75A ---- ---- ---- 68000 ---- ---- ---- ---- 5.00 UNCH 5.00 75 68500 ---- ---- ---- ---- 5.50 UNCH 5.50 25 70000 ---- ---- ---- ---- 7.50 UNCH 7.50 100 72500 ---- ---- ---- 13.75A ---- ---- ---- 74000 ---- ---- ---- ---- 15.25 +.25 15.00 50 75000 ---- ---- ---- ---- 18.00 +.50 17.50 100 76000 ---- ---- ---- ---- 21.00 +.50 20.50 25 77500 ---- ---- ---- 31.75A ---- ---- ---- 80000 ---- ---- ---- 44.00A ---- ---- ---- 82500 ---- ---- ---- 59.00A ---- ---- ---- 85000 ---- ---- ---- 82.00A ---- ---- ---- 87500 ---- ---- ---- 102.25A ---- ---- ---- 88000 ---- ---- ---- ---- 94.75 +2.00 92.75 25 89000 ---- ---- ---- ---- 103.50 +2.25 101.25 25 90000 ---- ---- ---- 124.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.25 -.25 1.50 50 65000 ---- ---- ---- ---- 5.75 -.25 6.00 50 67500 ---- ---- ---- 10.50A ---- ---- ---- 68000 ---- ---- ---- ---- 9.50 -.25 9.75 75 68500 ---- ---- ---- ---- 10.00 -.50 10.50 25 70000 ---- ---- ---- ---- 12.50 -.50 13.00 100 72500 ---- ---- ---- 23.75A ---- ---- ---- 74000 ---- ---- ---- ---- 21.00 -.50 21.50 50 75000 ---- ---- ---- ---- 23.50 -.75 24.25 100 76000 ---- ---- ---- ---- 26.50 -.75 27.25 25 80000 ---- ---- ---- 62.50A ---- ---- ---- 82500 ---- ---- ---- 70.25A ---- ---- ---- 85000 ---- ---- ---- 86.50A ---- ---- ---- 87500 ---- ---- ---- 112.25A ---- ---- ---- 88000 ---- ---- ---- ---- 92.00 -1.50 93.50 25 89000 ---- ---- ---- ---- 99.50 -1.75 101.25 25 90000 ---- ---- ---- 139.50A ---- ---- ---- 95000 ---- ---- ---- 174.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 9.75 -.25 10.00 75 68500 ---- ---- ---- ---- 10.75 UNCH 10.75 25 70000 ---- ---- ---- ---- 13.50 -.25 13.75 100 72500 ---- ---- ---- 26.75A ---- ---- ---- 74000 ---- ---- ---- ---- 23.75 -.25 24.00 50 75000 ---- ---- ---- ---- 27.00 -.25 27.25 50 77500 ---- ---- ---- 51.00A ---- ---- ---- 80000 ---- ---- ---- 58.75A ---- ---- ---- 82500 ---- ---- ---- 72.00A ---- ---- ---- 85000 ---- ---- ---- 87.50A ---- ---- ---- 87500 ---- ---- ---- 104.75A ---- ---- ---- 88000 ---- ---- ---- ---- 94.25 -.25 94.50 25 90000 ---- ---- ---- 131.00A ---- ---- ---- 95000 ---- ---- ---- 171.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 20.00A ---- ---- ---- 68000 ---- ---- ---- ---- 15.00 -.25 15.25 75 68500 ---- ---- ---- ---- 16.25 UNCH 16.25 25 70000 ---- ---- ---- ---- 19.50 -.25 19.75 100 72500 ---- ---- ---- 32.75A ---- ---- ---- 74000 ---- ---- ---- ---- 30.75 -.25 31.00 50 75000 ---- ---- ---- ---- 34.00 -.25 34.25 50 77500 ---- ---- ---- 58.00A ---- ---- ---- 80000 ---- ---- ---- 68.50A ---- ---- ---- 82500 ---- ---- ---- 81.75A ---- ---- ---- 85000 ---- ---- ---- 97.00A ---- ---- ---- 87500 ---- ---- ---- 114.00A ---- ---- ---- 88000 ---- ---- ---- ---- 101.25 UNCH 101.25 25 90000 ---- ---- ---- 137.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 25.25A ---- ---- ---- 68000 ---- ---- ---- ---- 17.75 -.25 18.00 75 68500 ---- ---- ---- ---- 19.00 UNCH 19.00 25 70000 ---- ---- ---- ---- 22.50 UNCH 22.50 100 72500 ---- ---- ---- 39.25A ---- ---- ---- 74000 ---- ---- ---- ---- 34.00 UNCH 34.00 50 75000 ---- ---- ---- ---- 37.25 -.25 37.50 50 77500 ---- ---- ---- 60.00A ---- ---- ---- 80000 ---- ---- ---- 71.75A ---- ---- ---- 82500 ---- ---- ---- 85.25A ---- ---- ---- 85000 ---- ---- ---- 100.50A ---- ---- ---- 87500 ---- ---- ---- 117.50A ---- ---- ---- 88000 ---- ---- ---- ---- 105.00 UNCH 105.00 25 90000 ---- ---- ---- 135.75A ---- ---- ---- 92500 ---- ---- ---- 167.50A ---- ---- ---- 95000 ---- ---- ---- 187.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 23.50 -.25 23.75 100 75000 ---- ---- ---- ---- 40.25 -.50 40.75 50 88000 ---- ---- ---- ---- 107.25 -.50 107.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.75 -.25 26.00 100 75000 ---- ---- ---- ---- 42.50 -.50 43.00 50 88000 ---- ---- ---- ---- 108.50 -.50 109.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.75 -.25 30.00 100 75000 ---- ---- ---- ---- 47.25 -.50 47.75 50 88000 ---- ---- ---- ---- 113.50 -.50 114.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.25 +.75 33.50 100 75000 ---- ---- ---- ---- 52.25 +.75 51.50 50 88000 ---- ---- ---- ---- 119.00 +1.50 117.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 38.00 +.50 37.50 100 75000 ---- ---- ---- ---- 56.75 +1.00 55.75 50 88000 ---- ---- ---- ---- 124.00 +1.50 122.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 41.00 UNCH 41.00 100 75000 ---- ---- ---- ---- 60.00 +.25 59.75 50 88000 ---- ---- ---- ---- 127.50 +.50 127.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4133 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.385 -.567 5.952 1850 ---- ---- ---- ---- 5.140 -.565 5.705 1875 ---- ---- ---- ---- 4.895 -.564 5.459 1900 ---- ---- ---- ---- 4.651 -.563 5.214 1925 ---- ---- ---- ---- 4.409 -.560 4.969 1950 ---- ---- 4.110A 4.110A 4.168 -.557 4.725 1975 ---- ---- 3.872A 3.872A 3.929 -.553 4.482 2000 ---- ---- 3.636A 3.636A 3.692 -.549 4.241 2025 ---- ---- 3.403A 3.403A 3.458 -.544 4.002 2050 ---- ---- 3.174A 3.174A 3.227 -.538 3.765 2075 ---- ---- 2.949A 2.949A 3.001 -.531 3.532 2100 ---- ---- 2.729A 2.729A 2.780 -.521 3.301 2125 ---- ---- 2.516A 2.516A 2.564 -.511 3.075 2150 ---- ---- 2.310A 2.310A 2.356 -.498 2.854 2175 ---- ---- 2.113A 2.113A 2.156 -.483 2.639 2200 ---- ---- 1.926A 1.926A 1.964 -.466 2.430 2220 ---- ---- ---- ---- 1.818 -.451 2.269 2225 ---- ---- 1.746A 1.746A 1.783 -.447 2.230 2230 ---- ---- ---- ---- 1.748 -.443 2.191 2235 ---- ---- ---- ---- 1.713 -.439 2.152 2240 ---- ---- ---- ---- 1.679 -.434 2.113 2245 ---- ---- ---- ---- 1.645 -.430 2.075 2250 ---- ---- 1.578A 1.578A 1.612 -.426 2.038 2255 ---- ---- ---- ---- 1.579 -.422 2.001 2260 ---- ---- ---- ---- 1.546 -.418 1.964 2265 ---- ---- ---- ---- 1.515 -.413 1.928 2270 ---- ---- ---- ---- 1.483 -.409 1.892 2275 ---- ---- 1.422A 1.422A 1.452 -.404 1.856 2280 ---- ---- ---- ---- 1.422 -.399 1.821 2285 ---- ---- ---- ---- 1.392 -.394 1.786 2290 ---- ---- ---- ---- 1.362 -.390 1.752 2295 ---- ---- ---- ---- 1.333 -.385 1.718 2300 ---- ---- 1.278A 1.278A 1.304 -.381 1.685 2305 ---- ---- 1.256A 1.256A 1.276 -.376 1.652 2310 ---- ---- 1.223A 1.223A 1.248 -.371 1.619 2315 ---- ---- 1.194A 1.194A 1.221 -.366 1.587 2320 ---- ---- 1.170A 1.170A 1.195 -.360 1.555 2325 ---- ---- 1.144A 1.144A 1.168 -.356 1.524 2330 ---- ---- 1.116A 1.116A 1.143 -.350 1.493 2335 ---- ---- 1.092A 1.092A 1.117 -.346 1.463 2340 ---- ---- 1.068A 1.068A 1.092 -.341 1.433 2345 ---- ---- 1.044A 1.044A 1.068 -.335 1.403 2350 ---- ---- 1.020A 1.020A 1.044 -.330 1.374 2355 ---- ---- .996A .996A 1.021 -.324 1.345 2360 ---- ---- .974A .974A .998 -.319 1.317 2365 ---- ---- .953A .953A .975 -.314 1.289 2370 ---- ---- .930A .930A .953 -.309 1.262 2375 ---- ---- .909A .909A .932 -.303 1.235 2380 ---- ---- .888A .888A .911 -.297 1.208 2385 ---- ---- .868A .868A .890 -.292 1.182 2390 ---- ---- .846A .846A .870 -.286 1.156 2395 ---- ---- .828A .828A .850 -.281 1.131 2400 ---- ---- .808A .808A .830 -.276 1.106 2405 ---- ---- .789A .789A .811 -.271 1.082 2410 ---- ---- .771A .771A .792 -.266 1.058 2415 ---- ---- .753A .753A .774 -.260 1.034 2420 ---- ---- .734A .734A .756 -.255 1.011 2425 ---- ---- .717A .717A .738 -.250 .988 2430 ---- ---- .700A .700A .721 -.245 .966 2435 ---- ---- .684A .684A .704 -.241 .945 2440 ---- ---- .668A .668A .687 -.236 .923 2445 ---- ---- .651A .651A .671 -.231 .902 2450 ---- ---- .636A .636A .655 -.227 .882 2455 ---- ---- .621A .621A .640 -.222 .862 2460 ---- .870B .606A .606A .625 -.217 .842 2465 ---- .850B .592A .592A .610 -.213 .823 2470 ---- .830B .578A .578A .595 -.209 .804 2475 ---- .811B .564A .564A .581 -.205 .786 2480 ---- .792B .551A .551A .567 -.201 .768 2485 ---- .774B .537A .537A .554 -.196 .750 2490 ---- .756B .525A .525A .540 -.193 .733 2495 ---- .740B .512A .512A .528 -.188 .716 2500 ---- .722B .500A .500A .515 -.184 .699 2505 ---- .706B .488A .488A .503 -.180 .683 2510 ---- .688B .477A .477A .491 -.176 .667 2515 ---- .673B .463A .463A .479 -.173 .652 2520 ---- .657B .452A .452A .468 -.168 .636 2525 ---- .641B .441A .441A .457 -.164 .621 2550 ---- .569B .392A .392A .406 -.146 .552 2575 ---- .506B .349A .349A .360 -.130 .490 2600 ---- .449B .311A .311A .321 -.114 .435 2625 ---- .399B .278A .278A .286 -.101 .387 2650 ---- .354B .248A .248A .255 -.090 .345 2675 ---- .316B .223A .223A .229 -.079 .308 2700 ---- .282B .200A .200A .205 -.070 .275 2725 ---- .250B .181A .181A .184 -.063 .247 2750 ---- .224B .163A .163A .166 -.056 .222 2775 ---- ---- .148A .148A .149 -.051 .200 2800 ---- ---- .134A .134A .135 -.045 .180 2825 ---- ---- .122A .122A .122 -.041 .163 2850 ---- ---- .112A .112A .111 -.036 .147 2875 ---- ---- .102A .102A .101 -.032 .133 2900 ---- ---- .093A .093A .092 -.029 .121 2925 ---- ---- .086A .086A .084 -.026 .110 TOTAL EST.VOL VOLUME OPEN INT TOTAL M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- .024B ---- .024B .028 +.005 .023 1850 ---- .028B ---- .028B .032 +.005 .027 1875 ---- .033B ---- .033B .038 +.008 .030 1900 ---- .040B ---- .040B .044 +.009 .035 1925 ---- .047B ---- .047B .051 +.011 .040 1950 ---- .057B ---- .057B .060 +.014 .046 1975 ---- .068B ---- .068B .070 +.017 .053 2000 ---- .081B ---- .081B .083 +.021 .062 2025 ---- .097B ---- .097B .098 +.026 .072 2050 ---- .117B ---- .117B .117 +.032 .085 2075 ---- .141B ---- .141B .140 +.039 .101 2100 ---- .171B .119A .119A .168 +.048 .120 2125 ---- .207B .139A .139A .202 +.059 .143 2150 ---- .250B .164A .164A .243 +.072 .171 2175 ---- .301B .195A .195A .292 +.087 .205 2200 ---- .361B .233A .233A .349 +.103 .246 2220 ---- .417B .268A .268A .402 +.118 .284 2225 ---- .432B .276A .276A .417 +.123 .294 2230 ---- .447B .287A .287A .431 +.126 .305 2235 ---- .463B .296A .296A .447 +.131 .316 2240 ---- .480B .308A .308A .462 +.135 .327 2245 ---- .496B .318A .318A .478 +.139 .339 2250 ---- .513B .330A .330A .495 +.144 .351 2255 ---- .531B .341A .341A .512 +.148 .364 2260 ---- .548B .353A .353A .529 +.152 .377 2265 ---- .567B .365A .365A .547 +.157 .390 2270 ---- .586B .378A .378A .565 +.161 .404 2275 ---- .605B .391A .391A .584 +.166 .418 2280 ---- .625B .405A .405A .603 +.170 .433 2285 ---- .645B .419A .419A .623 +.175 .448 2290 ---- .666B .433A .433A .643 +.179 .464 2295 ---- .687B .448A .448A .664 +.184 .480 2300 ---- .709B .463A .463A .685 +.189 .496 2305 ---- .732B .479A .479A .707 +.194 .513 2310 ---- .755B .495A .495A .729 +.199 .530 2315 ---- .778B .511A .511A .751 +.203 .548 2320 ---- .802B .529A .529A .774 +.208 .566 2325 ---- .826B .546A .546A .798 +.214 .584 2330 ---- .851B .563A .563A .822 +.219 .603 2335 ---- .876B .583A .583A .846 +.224 .622 2340 ---- .902B .600A .600A .871 +.229 .642 2345 ---- .928B .620A .620A .897 +.234 .663 2350 ---- .954B .639A .639A .923 +.240 .683 2355 ---- .981B .660A .660A .949 +.245 .704 2360 ---- 1.009B .680A .680A .976 +.250 .726 2365 ---- 1.036B .701A .701A 1.003 +.255 .748 2370 ---- 1.064B .722A .722A 1.031 +.261 .770 2375 ---- 1.093B .744A .744A 1.059 +.266 .793 2380 ---- 1.122B .767A .767A 1.088 +.272 .816 2385 ---- 1.152B .789A .789A 1.117 +.277 .840 2390 ---- 1.181B .812A .812A 1.146 +.282 .864 2395 ---- 1.212B .836A .836A 1.176 +.288 .888 2400 ---- 1.242B .861A .861A 1.207 +.294 .913 2405 ---- 1.273B .886A .886A 1.237 +.299 .938 2410 ---- 1.305B ---- 1.305B 1.268 +.304 .964 2415 ---- 1.337B ---- 1.337B 1.300 +.310 .990 2420 ---- 1.369B ---- 1.369B 1.331 +.314 1.017 2425 ---- 1.402B ---- 1.402B 1.364 +.320 1.044 2430 ---- 1.435B ---- 1.435B 1.396 +.324 1.072 2435 ---- 1.468B ---- 1.468B 1.429 +.329 1.100 2440 ---- 1.495B ---- 1.495B 1.462 +.334 1.128 2445 ---- 1.503B ---- 1.503B 1.496 +.339 1.157 2450 ---- 1.570B ---- 1.570B 1.529 +.342 1.187 2455 ---- 1.486B ---- 1.483B 1.564 +.348 1.216 2460 ---- 1.488B ---- 1.488B 1.598 +.351 1.247 2465 ---- 1.489B ---- 1.489B 1.633 +.356 1.277 2470 ---- 1.484B ---- 1.484B 1.668 +.360 1.308 2475 ---- 1.747B ---- 1.747B 1.704 +.365 1.339 2480 ---- 1.483B ---- 1.483B 1.740 +.369 1.371 2485 ---- 1.486B ---- 1.486B 1.776 +.373 1.403 2490 ---- 1.483B ---- 1.483B 1.813 +.377 1.436 2495 ---- ---- ---- ---- 1.850 +.382 1.468 2500 ---- 1.933B ---- 1.933B 1.887 +.385 1.502 2505 ---- ---- ---- ---- 1.925 +.390 1.535 2510 ---- ---- ---- ---- 1.962 +.393 1.569 2515 ---- ---- ---- ---- 2.001 +.398 1.603 2520 ---- ---- ---- ---- 2.039 +.401 1.638 2525 ---- 2.125B ---- 2.125B 2.078 +.405 1.673 2550 ---- 2.325B ---- 2.325B 2.275 +.423 1.852 2575 ---- 2.530B ---- 2.530B 2.479 +.440 2.039 2600 ---- 2.740B ---- 2.740B 2.689 +.456 2.233 2625 ---- 2.956B ---- 2.956B 2.903 +.469 2.434 2650 ---- 3.175B ---- 3.175B 3.121 +.480 2.641 2675 ---- 3.399B ---- 3.399B 3.344 +.491 2.853 2700 ---- 3.625B ---- 3.625B 3.569 +.500 3.069 2725 ---- 3.855B ---- 3.855B 3.798 +.508 3.290 2750 ---- 4.086B ---- 4.086B 4.028 +.514 3.514 2775 ---- 4.320B ---- 4.320B 4.261 +.520 3.741 2800 ---- 4.556B ---- 4.556B 4.496 +.525 3.971 2825 ---- 4.793B ---- 4.793B 4.733 +.531 4.202 2850 ---- 5.032B ---- 5.032B 4.971 +.535 4.436 2875 ---- 5.273B ---- 5.273B 5.210 +.538 4.672 2900 ---- 5.513B ---- 5.513B 5.451 +.542 4.909 2925 ---- 5.756B ---- 5.756B 5.692 +.545 5.147 TOTAL EST.VOL VOLUME OPEN INT TOTAL M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.622 -.572 8.194 1625 ---- ---- ---- ---- 7.372 -.572 7.944 1650 ---- ---- ---- ---- 7.122 -.572 7.694 1675 ---- ---- ---- ---- 6.872 -.572 7.444 1700 ---- ---- ---- ---- 6.622 -.572 7.194 1725 ---- ---- ---- ---- 6.372 -.572 6.944 1750 ---- ---- ---- ---- 6.122 -.572 6.694 1775 ---- ---- ---- ---- 5.872 -.572 6.444 1800 ---- ---- ---- ---- 5.622 -.573 6.195 1825 ---- ---- ---- ---- 5.372 -.573 5.945 1850 ---- ---- ---- ---- 5.123 -.572 5.695 1875 ---- ---- ---- ---- 4.873 -.573 5.446 1900 ---- ---- ---- ---- 4.624 -.572 5.196 1925 ---- ---- ---- ---- 4.375 -.572 4.947 1950 ---- ---- ---- ---- 4.126 -.572 4.698 1975 ---- ---- ---- ---- 3.878 -.571 4.449 2000 ---- ---- ---- ---- 3.629 -.571 4.200 2010 ---- ---- ---- ---- 3.530 -.571 4.101 2015 ---- ---- ---- ---- 3.481 -.570 4.051 2020 ---- ---- ---- ---- 3.431 -.570 4.001 2025 ---- ---- ---- ---- 3.382 -.570 3.952 2030 ---- ---- ---- ---- 3.333 -.569 3.902 2035 ---- ---- ---- ---- 3.283 -.570 3.853 2040 ---- ---- ---- ---- 3.234 -.569 3.803 2045 ---- ---- ---- ---- 3.185 -.568 3.753 2050 ---- ---- ---- ---- 3.135 -.569 3.704 2055 ---- ---- ---- ---- 3.086 -.568 3.654 2060 ---- ---- ---- ---- 3.037 -.568 3.605 2065 ---- ---- ---- ---- 2.988 -.567 3.555 2070 ---- ---- ---- ---- 2.939 -.567 3.506 2075 ---- ---- ---- ---- 2.890 -.566 3.456 2080 ---- ---- ---- ---- 2.841 -.566 3.407 2085 ---- ---- ---- ---- 2.792 -.566 3.358 2090 ---- ---- ---- ---- 2.744 -.564 3.308 2095 ---- ---- ---- ---- 2.695 -.564 3.259 2100 ---- ---- ---- ---- 2.646 -.564 3.210 2105 ---- ---- ---- ---- 2.598 -.563 3.161 2110 ---- ---- ---- ---- 2.549 -.563 3.112 2115 ---- ---- ---- ---- 2.501 -.562 3.063 2120 ---- ---- ---- ---- 2.453 -.561 3.014 2125 ---- ---- 2.346A 2.346A 2.405 -.560 2.965 2130 ---- ---- ---- ---- 2.357 -.559 2.916 2135 ---- ---- ---- ---- 2.309 -.558 2.867 2140 ---- ---- ---- ---- 2.262 -.556 2.818 2145 ---- ---- ---- ---- 2.214 -.556 2.770 2150 ---- ---- 2.110A 2.110A 2.167 -.554 2.721 2155 ---- ---- ---- ---- 2.120 -.553 2.673 2160 ---- ---- ---- ---- 2.073 -.551 2.624 2165 ---- ---- ---- ---- 2.026 -.550 2.576 2170 ---- ---- ---- ---- 1.980 -.548 2.528 2175 ---- ---- 1.880A 1.880A 1.934 -.546 2.480 2180 ---- ---- ---- ---- 1.888 -.544 2.432 2185 ---- ---- ---- ---- 1.843 -.541 2.384 2190 ---- ---- ---- ---- 1.797 -.540 2.337 2195 ---- ---- 1.754A 1.754A 1.753 -.536 2.289 2200 ---- ---- 1.656A 1.656A 1.708 -.534 2.242 1 2205 ---- ---- 1.676A 1.676A 1.664 -.531 2.195 2210 ---- ---- 1.633A 1.633A 1.620 -.529 2.149 2215 ---- ---- 1.591A 1.591A 1.577 -.525 2.102 1 2220 ---- ---- 1.549A 1.549A 1.534 -.522 2.056 2225 ---- ---- 1.445A 1.445A 1.492 -.518 2.010 2230 ---- ---- 1.467A 1.467A 1.450 -.514 1.964 1 2235 ---- ---- 1.428A 1.428A 1.409 -.509 1.918 2240 ---- ---- 1.388A 1.388A 1.368 -.505 1.873 2245 ---- ---- 1.350A 1.350A 1.328 -.500 1.828 2250 ---- ---- 1.247A 1.247A 1.288 -.496 1.784 1 2255 ---- ---- 1.276A 1.276A 1.250 -.490 1.740 2260 ---- ---- 1.239A 1.239A 1.211 -.485 1.696 2265 ---- 1.654B 1.202A 1.202A 1.174 -.479 1.653 2270 ---- ---- 1.167A 1.167A 1.137 -.473 1.610 2275 ---- ---- 1.064A 1.064A 1.100 -.468 1.568 2280 ---- ---- 1.098A 1.098A 1.065 -.461 1.526 2285 ---- ---- 1.065A 1.065A 1.029 -.455 1.484 2290 ---- ---- .963A .963A .995 -.448 1.443 2295 .944 .944 .927A .927A .961 -.442 1 1.403 2300 ---- ---- .899A .899A .928 -.435 1.363 2 2305 ---- ---- .865A .865A .896 -.427 1.323 2310 ---- ---- .838A .838A .864 -.420 1.284 2315 ---- ---- .808A .808A .833 -.413 1.246 2320 ---- ---- .778A .778A .802 -.406 1.208 2 2325 ---- ---- .744A .744A .772 -.399 1.171 2330 ---- ---- .715A .715A .743 -.391 1.134 2335 ---- ---- .690A .690A .714 -.384 1.098 2340 ---- ---- .660A .660A .687 -.376 1.063 2345 ---- ---- .635A .635A .659 -.369 1.028 2350 ---- ---- .610A .610A .633 -.361 .994 8 2355 .702 .702 .585A .585A .608 -.353 4 .961 2360 ---- .930B .560A .560A .583 -.345 .928 1 2365 ---- .932B .539A .539A .559 -.337 .896 2370 ---- .915B .515A .515A .536 -.329 .865 2375 ---- .883B .495A .495A .514 -.320 .834 2380 ---- .851B .474A .474A .493 -.311 .804 3 2385 ---- .820B .454A .454A .473 -.301 .774 2 2390 ---- .789B .434A .434A .453 -.293 .746 2 2395 ---- .760B .415A .415A .434 -.284 .718 2400 ---- .731B .398A .398A .416 -.275 .691 1 2405 ---- .703B .380A .380A .398 -.266 .664 2410 ---- .667B .363A .655B .381 -.258 .639 2415 ---- .632B .349A .620B .365 -.249 .614 2420 ---- .594B .332A .332A .349 -.240 .589 2425 ---- ---- .317A .317A .334 -.232 .566 2430 ---- ---- .303A .303A .319 -.224 .543 2 2435 ---- .535B .290A .530B .305 -.216 .521 2440 ---- .537B .277A .277A .292 -.208 .500 2 2445 ---- .515B .262A .262A .279 -.201 .480 2450 ---- .494B .251A .251A .266 -.194 .460 10 10 2455 ---- .474B .240A .240A .254 -.187 .441 2460 ---- .454B .229A .229A .243 -.180 .423 2465 ---- .435B .218A .218A .231 -.174 .405 2470 ---- .417B .209A .209A .221 -.167 .388 2475 ---- .400B .199A .199A .211 -.161 .372 11 2480 ---- .383B .191A .191A .201 -.155 .356 2485 ---- .366B .182A .182A .192 -.149 .341 2490 ---- .351B .174A .174A .183 -.144 .327 2495 ---- .336B .166A .166A .174 -.139 .313 2500 ---- .322B .159A .159A .166 -.133 .299 2505 ---- .308B .152A .152A .159 -.127 .286 5 5 2510 ---- .294B .145A .145A .151 -.123 .274 2515 ---- .282B .139A .139A .144 -.118 .262 2520 ---- .270B .133A .133A .138 -.113 .251 2525 ---- .258B .127A .127A .131 -.109 .240 2550 ---- .207B .103A .206B .105 -.087 .192 8 2575 ---- .166B .084A .164B .084 -.070 .154 5 2600 ---- .133B .069A .131B .069 -.056 .125 2625 ---- .106B .058A .106B .057 -.044 .101 2650 ---- .086B .049A .086B .047 -.036 .083 2675 ---- .070B .042A .069B .039 -.029 .068 9 2700 ---- .057B .036A .057B .033 -.023 .056 2725 ---- ---- .031A .031A .027 -.020 .047 11 2750 ---- ---- .027A .027A .023 -.017 .040 2775 ---- ---- .024A .024A .020 -.014 .034 2800 ---- ---- .022A .022A .017 -.012 .029 2825 ---- ---- .020A .020A .015 -.010 .025 2850 ---- ---- .018A .018A .013 -.009 .022 2875 ---- ---- .016A .016A .011 -.008 .019 2900 ---- ---- .015A .015A .010 -.007 .017 2925 ---- ---- .014A .014A .009 -.006 .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 15 88 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .001 -.002 .003 1625 ---- ---- ---- ---- .001 -.002 .003 1650 ---- ---- ---- ---- .001 -.002 .003 1675 ---- ---- ---- ---- .001 -.003 .004 1700 ---- ---- ---- ---- .002 -.002 .004 40 1725 ---- ---- ---- ---- .002 -.002 .004 1750 ---- ---- ---- ---- .002 -.003 .005 1775 ---- ---- ---- ---- .003 -.002 .005 1800 ---- ---- ---- ---- .003 -.002 .005 1825 ---- ---- ---- ---- .004 -.002 .006 1850 ---- ---- ---- ---- .004 -.002 .006 1875 ---- ---- ---- ---- .005 -.002 .007 1900 ---- ---- ---- ---- .006 -.001 .007 1925 ---- ---- ---- ---- .007 -.001 .008 1950 ---- ---- ---- ---- .008 -.001 .009 1 1975 ---- ---- ---- ---- .010 UNCH .010 2000 .012 .012 .012 .012 .012 +.001 1 .011 15 2010 ---- ---- ---- ---- .013 +.001 .012 2015 ---- ---- ---- ---- .013 +.001 .012 2020 ---- ---- ---- ---- .014 +.002 .012 2025 ---- ---- ---- ---- .014 +.001 .013 2030 ---- ---- ---- ---- .015 +.002 .013 2035 ---- ---- ---- ---- .015 +.002 .013 2040 ---- ---- ---- ---- .016 +.002 .014 2045 ---- ---- ---- ---- .017 +.003 .014 2050 ---- ---- ---- ---- .018 +.003 .015 2 2055 ---- .016B ---- .016B .018 +.003 .015 2060 ---- .017B ---- .017B .019 +.003 .016 2065 ---- .018B ---- .018B .020 +.004 .016 2070 ---- .019B ---- .019B .021 +.004 .017 1 2075 ---- .020B ---- .020B .022 +.005 .017 2080 ---- .021B ---- .021B .023 +.005 .018 2085 ---- .022B ---- .022B .024 +.006 .018 2090 ---- .024B ---- .024B .025 +.006 .019 14 2095 ---- .025B ---- .025B .027 +.007 .020 2100 ---- .027B ---- .027B .028 +.007 .021 2105 ---- .028B ---- .028B .030 +.009 .021 2110 ---- .030B ---- .030B .031 +.009 .022 2115 ---- .032B ---- .032B .033 +.010 .023 5 2120 ---- .034B ---- .034B .035 +.011 .024 2125 ---- .036B ---- .036B .036 +.011 .025 2130 ---- .038B ---- .038B .039 +.013 .026 7 2135 ---- .041B ---- .041B .041 +.014 .027 2140 ---- .043B ---- .043B .043 +.015 .028 12 2145 ---- .046B ---- .046B .046 +.016 .030 1 2150 ---- .049B ---- .049B .048 +.017 .031 5 2155 ---- .053B ---- .053B .051 +.018 .033 7 2160 ---- .056B ---- .056B .054 +.020 .034 1 2165 ---- .060B ---- .060B .058 +.022 .036 2170 ---- .064B ---- .064B .061 +.023 .038 2175 ---- .068B ---- .068B .065 +.025 .040 30 2180 ---- .073B ---- .073B .069 +.027 .042 2185 ---- .078B ---- .078B .074 +.030 .044 2190 ---- .083B ---- .083B .078 +.031 .047 2195 ---- .088B ---- .088B .083 +.034 .049 2200 ---- .094B ---- .094B .089 +.037 .052 53 2205 ---- .101B ---- .101B .095 +.040 .055 2210 .105 .108B .105 .107B .101 +.043 7 .058 2215 ---- .115B ---- .115B .108 +.047 .061 2220 ---- .123B .064A .064A .115 +.050 .065 2225 ---- .131B .068A .068A .122 +.053 .069 1 2230 ---- .140B .071A .071A .130 +.057 .073 1 2235 ---- .150B .075A .075A .139 +.061 .078 2240 ---- .160B .079A .079A .148 +.066 .082 2245 ---- .171B .084A .084A .158 +.070 .088 2 2250 ---- .182B .089A .089A .168 +.075 .093 14 2255 ---- .194B .093A .093A .179 +.080 .099 10 2260 ---- .206B .100A .100A .191 +.086 .105 2265 ---- .219B .104A .104A .203 +.091 .112 2270 ---- .232B .111A .111A .216 +.097 .119 2275 ---- .247B .118A .118A .230 +.104 .126 8 2280 ---- .263B .124A .124A .244 +.110 .134 6 2285 ---- .278B .132A .132A .259 +.116 .143 2290 ---- .295B .138A .138A .274 +.123 .151 2295 ---- .312B .147A .147A .291 +.130 .161 3 2300 ---- .330B .155A .155A .307 +.136 .171 12 2305 ---- .349B .164A .164A .325 +.144 .181 2310 ---- .368B .173A .173A .343 +.151 .192 11 2315 ---- .387B .184A .184A .362 +.158 .204 2320 ---- .408B .194A .194A .381 +.165 .216 2325 ---- .429B .205A .205A .401 +.172 .229 13 2330 ---- .450B .217A .217A .422 +.180 .242 1 2335 ---- .473B .228A .228A .443 +.187 .256 2340 ---- .496B .242A .242A .465 +.195 .270 2345 ---- .521B .255A .255A .488 +.202 .286 2350 ---- .546B .269A .269A .511 +.209 .302 2355 ---- .571B .283A .283A .536 +.218 .318 2360 ---- .598B .299A .299A .561 +.226 .335 2365 ---- .625B .316A .316A .587 +.234 .353 2370 ---- .653B .333A .333A .614 +.242 .372 2375 ---- .681B .350A .350A .642 +.251 .391 2380 ---- .711B .369A .369A .671 +.260 .411 2385 ---- .741B .388A .388A .700 +.269 .431 2390 ---- .771B .408A .408A .730 +.278 .452 2395 ---- .803B .429A .429A .761 +.287 .474 2400 ---- .836B .450A .450A .793 +.296 .497 2405 ---- .865B .472A .472A .825 +.304 .521 2410 ---- .903B .510A .510A .858 +.313 .545 2415 ---- .932B .542A .542A .892 +.322 .570 2420 ---- .967B .579A .579A .926 +.331 .595 2425 ---- 1.006B .616A .616A .961 +.339 .622 2430 ---- 1.039B .634A .634A .996 +.347 .649 2435 ---- 1.075B .643A .643A 1.032 +.355 .677 2440 ---- 1.093B .658A .658A 1.068 +.362 .706 2445 ---- 1.079B .684A .684A 1.105 +.370 .735 2450 ---- 1.191B .713A .713A 1.143 +.377 .766 10 10 2455 ---- 1.154B .742A .742A 1.180 +.383 .797 2460 ---- 1.193B .773A 1.067B 1.219 +.391 .828 2465 ---- 1.232B .804A 1.039B 1.258 +.397 .861 2470 ---- 1.272B .836A 1.041B 1.297 +.404 .893 2475 ---- 1.389B .868A 1.389B 1.337 +.410 .927 2480 ---- 1.353B .901A 1.058B 1.377 +.416 .961 2485 ---- 1.393B .935A 1.058B 1.418 +.422 .996 2490 ---- 1.434B .969A 1.066B 1.459 +.428 1.031 2495 ---- 1.476B 1.004A 1.076B 1.500 +.433 1.067 2 2500 ---- 1.597B 1.039A 1.039A 1.542 +.438 1.104 2505 ---- 1.561B 1.075A 1.075A 1.584 +.443 1.141 2510 ---- 1.604B 1.112A 1.112A 1.627 +.449 1.178 2515 ---- 1.647B ---- ---- 1.670 +.454 1.216 2520 ---- 1.692B ---- ---- 1.713 +.458 1.255 2525 ---- 1.815B ---- 1.815B 1.757 +.463 1.294 2550 ---- 2.041B ---- 2.041B 1.979 +.483 1.496 2575 ---- 2.270B ---- 2.269B 2.208 +.500 1.708 2600 ---- 2.505B ---- 2.505B 2.443 +.516 1.927 2625 ---- 2.743B 2.153A 2.153A 2.680 +.526 2.154 2650 ---- 2.984B ---- 2.984B 2.921 +.536 2.385 2675 ---- 3.226B ---- 3.226B 3.162 +.542 2.620 2700 ---- 3.321B ---- 3.321B 3.406 +.548 2.858 2725 ---- 3.343B ---- 3.343B 3.650 +.552 3.098 2750 ---- ---- ---- ---- 3.896 +.555 3.341 2775 ---- ---- ---- ---- 4.142 +.558 3.584 2800 ---- ---- ---- ---- 4.390 +.561 3.829 2825 ---- ---- ---- ---- 4.637 +.562 4.075 2850 ---- ---- ---- ---- 4.886 +.564 4.322 2875 ---- ---- ---- ---- 5.134 +.565 4.569 2900 ---- ---- ---- ---- 5.383 +.566 4.817 2925 ---- ---- ---- ---- 5.632 +.567 5.065 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 10 288 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.373 -.572 6.945 1750 ---- ---- ---- ---- 6.124 -.571 6.695 1775 ---- ---- ---- ---- 5.874 -.572 6.446 1800 ---- ---- ---- ---- 5.625 -.572 6.197 1825 ---- ---- ---- ---- 5.377 -.571 5.948 1850 ---- ---- ---- ---- 5.128 -.571 5.699 1875 ---- ---- ---- ---- 4.880 -.571 5.451 1900 ---- ---- ---- ---- 4.633 -.569 5.202 1925 ---- ---- ---- ---- 4.386 -.568 4.954 1950 ---- ---- ---- ---- 4.141 -.566 4.707 1975 ---- ---- ---- ---- 3.896 -.565 4.461 2000 ---- ---- ---- ---- 3.653 -.562 4.215 2025 ---- ---- 3.355A 3.355A 3.412 -.558 3.970 2050 ---- ---- 3.117A 3.117A 3.174 -.553 3.727 2075 ---- ---- 2.883A 2.883A 2.938 -.548 3.486 2100 ---- ---- 2.652A 2.652A 2.707 -.540 3.247 2125 ---- ---- 2.427A 2.427A 2.479 -.532 3.011 2135 ---- ---- ---- ---- 2.390 -.528 2.918 2140 ---- ---- 2.372A 2.372A 2.346 -.526 2.872 2145 ---- ---- 2.318A 2.318A 2.302 -.524 2.826 2150 ---- ---- 2.207A 2.207A 2.258 -.522 2.780 2155 ---- ---- 2.236A 2.236A 2.215 -.519 2.734 2160 ---- ---- 2.193A 2.193A 2.172 -.516 2.688 2165 ---- ---- 2.150A 2.150A 2.129 -.514 2.643 2170 ---- ---- 2.108A 2.108A 2.087 -.511 2.598 2175 2.125 2.125 1.997A 1.997A 2.045 -.508 1 2.553 2180 ---- ---- 2.025A 2.025A 2.003 -.505 2.508 2185 ---- ---- 1.984A 1.984A 1.962 -.502 2.464 2190 ---- ---- 1.943A 1.943A 1.921 -.498 2.419 2195 ---- ---- 1.903A 1.903A 1.880 -.496 2.376 2200 ---- ---- 1.797A 1.797A 1.840 -.492 2.332 2205 ---- ---- 1.824A 1.824A 1.801 -.488 2.289 2210 ---- ---- 1.785A 1.785A 1.761 -.485 2.246 2215 ---- ---- 1.747A 1.747A 1.723 -.480 2.203 2220 ---- ---- 1.709A 1.709A 1.684 -.477 2.161 2225 ---- ---- 1.607A 1.607A 1.646 -.472 2.118 2230 ---- ---- 1.634A 1.634A 1.609 -.468 2.077 2235 ---- ---- 1.598A 1.598A 1.572 -.463 2.035 2240 ---- ---- 1.562A 1.562A 1.536 -.458 1.994 2245 ---- ---- 1.527A 1.527A 1.500 -.454 1.954 2250 ---- ---- 1.429A 1.429A 1.464 -.450 1.914 2255 ---- ---- 1.458A 1.458A 1.430 -.444 1.874 2260 ---- ---- 1.425A 1.425A 1.395 -.439 1.834 2265 ---- ---- 1.392A 1.392A 1.361 -.434 1.795 2270 ---- ---- 1.300A 1.300A 1.328 -.429 1.757 2275 ---- ---- 1.260A 1.260A 1.295 -.423 1.718 2280 ---- ---- 1.234A 1.234A 1.263 -.418 1.681 2285 ---- ---- 1.203A 1.203A 1.231 -.412 1.643 2290 ---- ---- 1.172A 1.172A 1.200 -.406 1.606 2295 ---- ---- 1.140A 1.140A 1.170 -.400 1.570 2300 ---- ---- 1.105A 1.105A 1.139 -.395 1.534 2305 ---- ---- 1.081A 1.081A 1.110 -.388 1.498 2310 ---- ---- 1.053A 1.053A 1.081 -.382 1.463 2315 ---- ---- 1.025A 1.025A 1.052 -.377 1.429 2320 ---- ---- .994A .994A 1.024 -.371 1.395 2 2325 ---- ---- .965A .965A .996 -.366 1.362 2330 ---- ---- .940A .940A .969 -.360 1.329 2335 ---- ---- .915A .915A .942 -.354 1.296 2340 ---- 1.287B .890A .890A .916 -.348 1.264 2345 ---- 1.284B .864A .864A .890 -.343 1.233 2350 .961 1.254B .839A .839A .865 -.337 1 1.202 2355 ---- 1.221B .815A .815A .841 -.331 1.172 2360 ---- 1.189B .793A .793A .817 -.325 1.142 1 2365 ---- 1.158B .769A .769A .794 -.319 1.113 2370 ---- 1.127B .748A .748A .771 -.313 1.084 1 2375 ---- 1.097B .725A .725A .749 -.307 1.056 2380 ---- 1.067B .705A .705A .728 -.300 1.028 2 2385 ---- 1.039B .685A .685A .707 -.293 1.000 2390 ---- 1.009B .665A .665A .687 -.286 .973 2395 ---- .981B .645A .645A .667 -.280 .947 2400 ---- .953B .625A .625A .648 -.273 .921 7 2405 ---- .926B .607A .607A .629 -.267 .896 2410 ---- .892B .590A .885B .611 -.260 .871 2415 ---- .856B .572A .852B .593 -.253 .846 2420 ---- ---- .555A .555A .576 -.247 .823 2425 ---- ---- .537A .537A .559 -.240 .799 6 2430 ---- ---- .522A .522A .543 -.234 .777 2435 ---- ---- .505A .505A .526 -.229 .755 2440 ---- .736B .490A .490A .511 -.222 .733 2445 ---- .723B .475A .720B .495 -.218 .713 2450 ---- .728B .462A .462A .481 -.211 .692 1 2455 ---- .707B .447A .447A .466 -.207 .673 2460 ---- .686B .434A .434A .452 -.201 .653 2465 .510 .667B .421A .421A .438 -.197 2 .635 2470 ---- .647B .408A .408A .425 -.191 .616 2475 ---- .629B .396A .396A .412 -.187 .599 2480 ---- .610B .382A .382A .400 -.182 .582 2485 ---- .592B .370A .370A .387 -.178 .565 2490 ---- .575B .359A .359A .376 -.173 .549 2495 ---- .558B .348A .348A .364 -.169 .533 2500 ---- .542B .338A .338A .353 -.164 .517 10 2505 ---- .526B .328A .328A .342 -.160 .502 2510 ---- .510B .318A .318A .332 -.156 .488 2515 ---- .495B .308A .308A .322 -.152 .474 2520 ---- .480B .299A .299A .312 -.148 .460 2525 ---- .466B .290A .290A .303 -.143 .446 2550 ---- .401B .249A .249A .260 -.125 .385 1 2575 ---- .344B .215A .215A .223 -.109 .332 2600 ---- .296B .186A .186A .193 -.093 .286 2625 ---- .254B .162A .162A .167 -.080 .247 1 2650 ---- .219B .141A .141A .145 -.069 .214 2675 ---- .189B .123A .189B .126 -.059 .185 2700 ---- .162B .109A .162B .110 -.051 .161 2725 ---- .141B .096A .096A .097 -.042 .139 2750 ---- .122B .085A .085A .085 -.036 .121 2775 ---- ---- .076A .076A .075 -.031 .106 2800 ---- .093B .068A .068A .066 -.026 .092 2825 ---- ---- .061A .061A .059 -.022 .081 2850 ---- ---- .055A .055A .052 -.019 .071 2875 ---- .063B .050A .063B .047 -.015 .062 1 2900 ---- .056B .046A .056B .042 -.013 .055 2925 ---- .049B .042A .049B .037 -.011 .048 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 33 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .009 -.001 .010 1750 ---- ---- ---- ---- .010 -.001 .011 1775 ---- ---- ---- ---- .011 UNCH .011 1800 ---- ---- ---- ---- .012 UNCH .012 1825 ---- ---- ---- ---- .014 UNCH .014 1850 ---- ---- ---- ---- .015 UNCH .015 1875 ---- ---- ---- ---- .017 +.001 .016 1900 ---- ---- ---- ---- .020 +.002 .018 1925 ---- .021B ---- .021B .023 +.003 .020 1950 ---- .025B ---- .025B .028 +.005 .023 1 1975 ---- .031B ---- .031B .033 +.007 .026 2000 ---- .039B ---- .039B .040 +.010 .030 2025 ---- .048B ---- .048B .049 +.013 .036 2050 ---- .060B ---- .060B .060 +.018 .042 2075 ---- .074B ---- .074B .074 +.023 .051 1 1 2100 ---- .093B ---- .093B .092 +.030 .062 2125 ---- .117B ---- .117B .114 +.038 .076 2135 ---- .128B ---- .128B .125 +.043 .082 2140 ---- .134B ---- .134B .130 +.044 .086 2145 ---- .141B ---- .141B .136 +.047 .089 2150 .126 .148B .124 .148B .143 +.050 2 .093 2155 ---- .155B ---- .155B .149 +.052 .097 1 2160 ---- .163B ---- .163B .156 +.054 .102 2165 ---- .170B ---- .170B .163 +.057 .106 2170 ---- .179B ---- .179B .171 +.060 .111 2175 ---- .186B ---- .186B .178 +.062 .116 5 5 2180 ---- .196B .120A .120A .186 +.065 .121 2185 ---- .205B .125A .125A .195 +.068 .127 2190 ---- .215B .131A .131A .204 +.072 .132 2195 ---- .224B .136A .136A .213 +.075 .138 2200 .203 .235B .142A .189A .223 +.079 1 .144 11 12 2205 ---- .246B .147A .147A .233 +.082 .151 2210 ---- .257B .153A .153A .244 +.086 .158 2215 ---- .269B .159A .159A .255 +.090 .165 2220 .232 .282B .166A .225A .267 +.094 1 .173 2225 ---- .294B .174A .174A .279 +.099 .180 2230 ---- .307B .180A .180A .291 +.102 .189 2235 ---- .321B .187A .187A .304 +.107 .197 8 2240 ---- .335B .196A .196A .318 +.112 .206 2245 ---- .349B .205A .205A .331 +.116 .215 1 2250 ---- .365B .212A .212A .346 +.121 .225 1 2255 ---- .381B .222A .222A .361 +.126 .235 5 2260 ---- .397B .231A .231A .376 +.131 .245 2265 ---- .413B .241A .241A .392 +.136 .256 2270 ---- .430B .250A .250A .409 +.142 .267 2275 ---- .447B .261A .261A .426 +.147 .279 8 2280 ---- .467B .273A .273A .444 +.153 .291 2285 ---- .485B .284A .284A .462 +.159 .303 2290 ---- .503B .296A .296A .480 +.164 .316 2295 ---- .523B .307A .307A .500 +.170 .330 2300 ---- .543B .320A .320A .519 +.175 .344 10 20 2305 ---- .564B .333A .333A .540 +.182 .358 1 2310 ---- .586B .347A .347A .560 +.187 .373 2315 ---- .608B .362A .362A .581 +.193 .388 2320 .490 .631B .376A .442A .603 +.199 1 .404 2 2325 ---- .655B .391A .391A .625 +.204 .421 2330 ---- .678B .406A .406A .648 +.210 .438 2335 ---- .703B .423A .423A .671 +.216 .455 2340 ---- .727B .439A .439A .695 +.222 .473 2345 ---- .753B .456A .456A .719 +.227 .492 2350 .725 .779B .474A .694A .744 +.233 1 .511 5 5 2355 ---- .805B .493A .493A .769 +.239 .530 2360 ---- .832B .511A .511A .795 +.245 .550 2365 ---- .859B .530A .530A .822 +.251 .571 2370 ---- .887B .551A .551A .849 +.257 .592 2375 .783 .916B .571A .819 .877 +.264 2 .613 1 1 2380 ---- .945B .592A .592A .905 +.270 .635 2385 .851 .974B .614A .817A .934 +.277 1 .657 1 2390 ---- 1.004B .635A .635A .964 +.284 .680 2395 ---- 1.035B .657A .657A .994 +.290 .704 2400 ---- 1.066B .681A 1.066B 1.025 +.297 .728 2 2405 ---- 1.097B .705A .705A 1.056 +.304 .752 2410 ---- 1.129B .742A .742A 1.088 +.311 .777 2415 ---- 1.162B .775A .775A 1.120 +.317 .803 2420 ---- 1.193B .814A .814A 1.152 +.323 .829 2425 ---- 1.229B ---- 1.229B 1.185 +.330 .855 1 1 2430 ---- 1.259B ---- 1.259B 1.218 +.335 .883 2435 ---- 1.294B .902A .902A 1.252 +.342 .910 2440 ---- 1.328B .911A .911A 1.286 +.347 .939 2445 ---- 1.364B .931A .931A 1.321 +.353 .968 2450 ---- 1.402B .948A .948A 1.356 +.359 .997 2455 ---- 1.439B .975A .975A 1.391 +.364 1.027 2460 ---- 1.477B 1.004A 1.004A 1.427 +.369 1.058 2465 ---- 1.508B 1.034A 1.034A 1.463 +.374 1.089 2470 ---- 1.545B 1.065A 1.065A 1.500 +.379 1.121 2475 ---- 1.586B 1.097A 1.097A 1.537 +.384 1.153 2480 ---- 1.589B 1.128A 1.128A 1.574 +.388 1.186 2485 ---- 1.567B 1.160A 1.160A 1.612 +.393 1.219 2490 ---- 1.606B 1.193A 1.193A 1.650 +.398 1.252 2495 ---- 1.645B 1.226A 1.226A 1.688 +.402 1.286 2500 ---- 1.778B 1.260A 1.260A 1.727 +.406 1.321 2505 ---- 1.723B 1.294A 1.521B 1.766 +.410 1.356 2510 ---- 1.765B 1.328A 1.525B 1.805 +.414 1.391 2515 ---- 1.804B 1.364A 1.537B 1.845 +.419 1.426 2520 ---- 1.845B 1.399A 1.531B 1.885 +.422 1.463 2525 ---- 1.980B 1.435A 1.980B 1.926 +.427 1.499 2550 ---- 2.188B ---- 2.188B 2.132 +.445 1.687 2575 ---- 2.403B ---- 2.403B 2.345 +.462 1.883 2600 ---- 2.621B ---- 2.621B 2.564 +.477 2.087 2625 ---- 2.845B ---- 2.845B 2.787 +.490 2.297 2650 ---- 3.075B ---- 3.075B 3.015 +.502 2.513 2675 ---- 3.306B ---- 3.306B 3.245 +.512 2.733 2700 ---- 3.540B ---- 3.540B 3.479 +.521 2.958 2725 ---- 3.777B ---- 3.776B 3.715 +.528 3.187 2750 ---- 4.016B ---- 4.016B 3.953 +.535 3.418 2775 ---- 4.256B ---- 4.256B 4.192 +.540 3.652 2800 ---- 4.498B ---- 4.496B 4.433 +.545 3.888 2825 ---- 4.741B ---- 4.741B 4.675 +.549 4.126 2850 ---- 4.985B ---- 4.985B 4.919 +.553 4.366 2875 ---- 5.044B ---- 5.044B 5.163 +.556 4.607 2900 ---- 5.068B ---- 5.068B 5.408 +.559 4.849 2925 ---- ---- ---- ---- 5.653 +.561 5.092 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 36 74 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.378 -.571 5.949 1850 ---- ---- ---- ---- 5.131 -.570 5.701 1875 ---- ---- ---- ---- 4.885 -.568 5.453 1900 ---- ---- ---- ---- 4.639 -.567 5.206 1925 ---- ---- ---- ---- 4.395 -.564 4.959 1950 ---- ---- ---- ---- 4.152 -.561 4.713 1975 ---- ---- ---- ---- 3.910 -.558 4.468 2000 ---- ---- 3.612A 3.612A 3.670 -.554 4.224 2025 ---- ---- 3.375A 3.375A 3.432 -.550 3.982 2050 ---- ---- 3.141A 3.141A 3.197 -.544 3.741 2075 ---- ---- 2.911A 2.911A 2.965 -.538 3.503 2100 ---- ---- 2.684A 2.684A 2.738 -.530 3.268 2125 ---- ---- 2.465A 2.465A 2.516 -.521 3.037 2150 ---- ---- 2.253A 2.253A 2.300 -.510 2.810 2175 ---- ---- 2.049A 2.049A 2.093 -.495 2.588 2200 ---- ---- 1.855A 1.855A 1.896 -.477 2.373 2220 ---- ---- ---- ---- 1.745 -.462 2.207 2225 ---- ---- 1.670A 1.670A 1.708 -.458 2.166 2230 ---- ---- ---- ---- 1.672 -.453 2.125 2235 ---- ---- ---- ---- 1.636 -.449 2.085 2240 ---- ---- ---- ---- 1.601 -.445 2.046 2245 ---- ---- ---- ---- 1.567 -.439 2.006 2250 ---- ---- 1.500A 1.500A 1.532 -.435 1.967 2255 ---- ---- ---- ---- 1.498 -.431 1.929 2260 ---- ---- ---- ---- 1.465 -.426 1.891 2265 ---- ---- ---- ---- 1.432 -.421 1.853 2270 ---- ---- ---- ---- 1.400 -.416 1.816 2275 ---- ---- 1.338A 1.338A 1.368 -.411 1.779 2280 ---- ---- ---- ---- 1.337 -.406 1.743 2285 ---- ---- ---- ---- 1.306 -.401 1.707 2290 ---- ---- ---- ---- 1.275 -.396 1.671 2295 ---- ---- ---- ---- 1.246 -.390 1.636 2300 ---- ---- 1.187A 1.187A 1.216 -.385 1.601 2305 ---- ---- ---- ---- 1.187 -.380 1.567 2310 ---- ---- 1.139A 1.139A 1.159 -.375 1.534 2315 ---- ---- 1.104A 1.104A 1.131 -.369 1.500 2320 ---- ---- 1.074A 1.074A 1.104 -.364 1.468 2325 ---- ---- 1.050A 1.050A 1.077 -.358 1.435 2330 ---- ---- 1.024A 1.024A 1.051 -.353 1.404 2335 ---- ---- .996A .996A 1.025 -.347 1.372 2340 ---- ---- .972A .972A 1.000 -.341 1.341 2345 ---- ---- .948A .948A .975 -.336 1.311 2350 ---- ---- .924A .924A .951 -.330 1.281 2355 ---- ---- .900A .900A .927 -.325 1.252 2360 ---- ---- .879A .879A .904 -.319 1.223 2365 ---- ---- .858A .858A .881 -.313 1.194 2370 ---- ---- .834A .834A .859 -.307 1.166 2375 ---- ---- .815A .815A .837 -.302 1.139 2380 ---- ---- .791A .791A .816 -.296 1.112 2385 ---- ---- .771A .771A .795 -.290 1.085 2390 ---- ---- .751A .751A .775 -.284 1.059 2395 ---- ---- .732A .732A .755 -.279 1.034 2400 ---- ---- .713A .713A .736 -.273 1.009 4 2405 ---- ---- .695A .695A .717 -.267 .984 2410 ---- ---- .676A .676A .698 -.262 .960 1 1 2415 ---- ---- .658A .658A .680 -.256 .936 2420 ---- ---- .641A .641A .662 -.251 .913 2425 ---- ---- .623A .623A .645 -.245 .890 2430 ---- ---- .606A .606A .629 -.239 .868 2435 ---- ---- .591A .591A .612 -.234 .846 2440 ---- ---- .575A .575A .596 -.229 .825 2445 ---- ---- .559A .559A .581 -.223 .804 2450 ---- ---- .545A .545A .565 -.218 .783 2455 ---- .797B .530A .530A .551 -.212 .763 2460 ---- .777B .516A .516A .536 -.208 .744 2465 ---- .757B .502A .502A .522 -.202 .724 2470 ---- .737B .489A .489A .508 -.198 .706 2475 ---- .719B .476A .476A .495 -.192 .687 2480 ---- .700B .464A .464A .482 -.188 .670 2485 ---- .682B .451A .451A .469 -.183 .652 2490 ---- .664B .439A .439A .457 -.178 .635 2495 ---- .647B .426A .426A .445 -.174 .619 2500 ---- .630B .415A .415A .433 -.169 .602 2505 ---- .614B .404A .404A .422 -.165 .587 2510 ---- .598B .393A .393A .410 -.161 .571 2515 ---- .582B .382A .382A .400 -.156 .556 2520 ---- .567B .372A .372A .389 -.153 .542 2525 ---- .553B .363A .363A .379 -.148 .527 2550 ---- .484B .317A .317A .331 -.130 .461 2575 ---- .423B .278A .421B .290 -.114 .404 2600 ---- .371B .245A .245A .255 -.099 .354 2625 ---- .325B .216A .216A .224 -.086 .310 2650 ---- .284B .191A .191A .198 -.075 3 .273 10 11 2675 ---- .248B .170A .170A .175 -.065 .240 2700 ---- .218B .151A .151A .155 -.057 .212 2725 ---- .192B .135A .135A .138 -.050 .188 2750 ---- .169B .121A .121A .123 -.044 .167 2775 ---- .149B .109A .109A .110 -.038 .148 2800 ---- ---- .099A .099A .099 -.033 .132 2825 ---- ---- .089A .089A .089 -.029 .118 2850 ---- ---- .081A .081A .080 -.026 3 .106 10 11 2875 ---- ---- .073A .073A .073 -.022 .095 2900 ---- ---- .067A .067A .066 -.020 .086 2925 ---- ---- .061A .061A .060 -.017 .077 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 21 27 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .017 +.001 .016 1850 ---- ---- ---- ---- .020 +.001 .019 1875 ---- .022B ---- .022B .024 +.003 .021 1900 ---- .026B ---- .026B .029 +.005 .024 1925 ---- .031B ---- .031B .035 +.007 .028 1950 ---- .038B ---- .038B .041 +.009 .032 1975 ---- .046B ---- .046B .049 +.013 .036 2000 ---- .056B ---- .056B .059 +.017 .042 1 2025 ---- .068B ---- .068B .071 +.021 .050 2050 ---- .084B ---- .084B .085 +.026 .059 2075 ---- .102B ---- .102B .103 +.033 .070 2100 ---- .126B ---- .126B .125 +.040 .085 2125 ---- .156B ---- .156B .152 +.049 .103 2150 ---- .192B ---- .192B .186 +.061 .125 2175 ---- .237B .149A .149A .228 +.075 .153 2200 ---- .292B .180A .180A .280 +.093 .187 2220 ---- .343B .211A .211A .328 +.108 .220 2225 ---- .357B .219A .219A .341 +.112 .229 2230 ---- .372B .227A .227A .355 +.116 .239 2235 ---- .386B .237A .237A .369 +.121 .248 2240 ---- .401B .245A .245A .384 +.126 .258 2245 ---- .418B .254A .254A .399 +.130 .269 2250 ---- .434B .264A .264A .414 +.134 .280 2255 ---- .450B .276A .276A .430 +.139 .291 2260 ---- .467B .286A .286A .447 +.144 .303 2265 ---- .484B .296A .296A .464 +.149 .315 2270 ---- .504B .308A .308A .481 +.154 .327 2275 ---- .522B .321A .321A .499 +.159 .340 2280 ---- .541B .333A .333A .518 +.164 .354 2285 ---- .560B .346A .346A .537 +.169 .368 2290 ---- .580B .359A .359A .556 +.174 .382 2295 ---- .601B .372A .372A .576 +.179 .397 2300 ---- .621B .387A .387A .597 +.185 .412 2305 ---- .644B .400A .400A .618 +.190 .428 2310 ---- .665B .415A .415A .639 +.195 .444 2315 ---- .689B .431A .431A .661 +.201 .460 2320 ---- .713B .447A .447A .684 +.207 .477 1 2325 ---- .736B .463A .463A .707 +.212 .495 1 2330 ---- .761B .480A .480A .730 +.217 .513 2335 ---- .786B .497A .497A .754 +.223 .531 2340 ---- .810B .516A .516A .779 +.229 .550 2345 ---- .837B .534A .534A .804 +.234 .570 2350 ---- .863B .553A .553A .829 +.239 .590 2355 ---- .889B .572A .572A .855 +.245 .610 2360 ---- .917B .592A .592A .882 +.251 .631 2365 ---- .944B .613A .613A .909 +.256 .653 1 2370 .874 .973B .632A .874 .937 +.263 1 .674 2375 ---- 1.001B .655A .655A .965 +.268 .697 2380 ---- 1.030B .677A .677A .993 +.274 .719 2385 ---- 1.060B .699A .699A 1.022 +.279 .743 2390 ---- 1.090B .721A .721A 1.052 +.286 .766 2395 ---- 1.120B .744A .744A 1.082 +.291 .791 2400 ---- 1.151B .768A .768A 1.112 +.297 .815 2405 ---- 1.183B .793A .793A 1.143 +.302 .841 2410 ---- 1.215B ---- 1.215B 1.174 +.308 .866 2415 ---- 1.247B ---- 1.247B 1.206 +.314 .892 2420 ---- 1.279B ---- 1.279B 1.238 +.319 .919 1 1 2425 ---- 1.313B ---- 1.313B 1.271 +.325 .946 2430 ---- 1.339B ---- 1.339B 1.304 +.331 .973 2435 ---- 1.353B ---- 1.353B 1.337 +.336 1.001 2440 ---- 1.320B ---- 1.320B 1.371 +.341 1.030 2445 ---- 1.326B ---- 1.325B 1.405 +.346 1.059 2450 ---- 1.484B ---- 1.484B 1.440 +.352 1.088 2455 ---- 1.326B ---- 1.326B 1.475 +.357 1.118 2460 ---- 1.322B ---- 1.322B 1.510 +.362 1.148 2465 ---- 1.315B ---- 1.315B 1.546 +.367 1.179 2470 ---- 1.325B ---- 1.325B 1.582 +.372 1.210 2475 ---- 1.665B ---- 1.665B 1.619 +.378 1.241 2480 ---- 1.321B ---- 1.321B 1.655 +.382 1.273 2485 ---- ---- ---- ---- 1.693 +.387 1.306 2490 ---- ---- ---- ---- 1.730 +.392 1.338 2495 ---- ---- ---- ---- 1.768 +.396 1.372 2500 ---- 1.854B ---- 1.854B 1.806 +.401 1.405 2505 ---- ---- ---- ---- 1.844 +.405 1.439 2510 ---- ---- ---- ---- 1.883 +.409 1.474 2515 ---- ---- ---- ---- 1.922 +.414 1.508 2520 ---- ---- ---- ---- 1.961 +.417 1.544 2525 ---- 2.051B ---- 2.051B 2.001 +.422 1.579 2550 ---- 2.254B ---- 2.254B 2.203 +.441 1.762 2575 ---- 2.464B ---- 2.464B 2.411 +.457 1.954 2600 ---- 2.679B ---- 2.679B 2.624 +.471 2.153 2625 ---- 2.899B ---- 2.899B 2.843 +.485 2.358 2650 ---- 3.122B ---- 3.122B 3.065 +.495 2.570 2675 ---- 3.350B ---- 3.350B 3.292 +.505 2.787 2700 ---- 3.581B ---- 3.581B 3.522 +.514 3.008 2725 ---- 3.814B ---- 3.814B 3.754 +.521 3.233 2750 ---- 4.049B ---- 4.049B 3.988 +.527 3.461 2775 ---- 4.286B ---- 4.286B 4.225 +.533 3.692 2800 ---- 4.525B ---- 4.525B 4.463 +.538 3.925 2825 ---- 4.765B ---- 4.765B 4.703 +.542 4.161 2850 ---- 5.007B ---- 5.007B 4.944 +.546 4.398 2875 ---- 5.249B ---- 5.249B 5.186 +.549 4.637 2900 ---- 5.493B ---- 5.493B 5.428 +.551 4.877 2925 ---- 5.737B ---- 5.736B 5.672 +.554 5.118 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 5 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 13.622 -.572 14.194 10000 ---- ---- ---- ---- .001 UNCH .001 18 1025 ---- ---- ---- ---- 13.372 -.572 13.944 1050 ---- ---- ---- ---- 13.122 -.572 13.694 1075 ---- ---- ---- ---- 12.872 -.572 13.444 1100 ---- ---- ---- ---- 12.622 -.572 13.194 1125 ---- ---- ---- ---- 12.372 -.572 12.944 1150 ---- ---- ---- ---- 12.122 -.572 12.694 1175 ---- ---- ---- ---- 11.872 -.572 12.444 1200 ---- ---- ---- ---- 11.622 -.572 12.194 1225 ---- ---- ---- ---- 11.372 -.572 11.944 1250 ---- ---- ---- ---- 11.122 -.572 11.694 1275 ---- ---- ---- ---- 10.872 -.572 11.444 1300 ---- ---- ---- ---- 10.622 -.572 11.194 1325 ---- ---- ---- ---- 10.372 -.572 10.944 1350 ---- ---- ---- ---- 10.122 -.572 10.694 1375 ---- ---- ---- ---- 9.872 -.572 10.444 1 1400 ---- ---- ---- ---- 9.622 -.572 10.194 1 1425 ---- ---- ---- ---- 9.372 -.572 9.944 2 1450 ---- ---- ---- ---- 9.122 -.572 9.694 1 1475 ---- ---- ---- ---- 8.872 -.572 9.444 1 1500 ---- ---- ---- ---- 8.622 -.572 9.194 4 1525 ---- ---- ---- ---- 8.372 -.572 8.944 5 1550 ---- ---- ---- ---- 8.122 -.572 8.694 2 1575 ---- ---- ---- ---- 7.872 -.572 8.444 1 1600 ---- ---- ---- ---- 7.622 -.572 8.194 3 1625 ---- ---- ---- ---- 7.372 -.572 7.944 3 1630 ---- ---- ---- ---- 7.322 -.572 7.894 1635 ---- ---- ---- ---- 7.272 -.572 7.844 1640 ---- ---- ---- ---- 7.222 -.572 7.794 1645 ---- ---- ---- ---- 7.172 -.572 7.744 1650 ---- ---- ---- ---- 7.122 -.572 7.694 1 1655 ---- ---- ---- ---- 7.072 -.572 7.644 1660 ---- ---- ---- ---- 7.022 -.572 7.594 1665 ---- ---- ---- ---- 6.972 -.572 7.544 1 1670 ---- ---- ---- ---- 6.922 -.572 7.494 3 1675 ---- ---- ---- ---- 6.872 -.572 7.444 2 1680 ---- ---- ---- ---- 6.822 -.572 7.394 1685 ---- ---- ---- ---- 6.772 -.572 7.344 1690 ---- ---- ---- ---- 6.722 -.572 7.294 1 1695 ---- ---- ---- ---- 6.672 -.572 7.244 1700 ---- ---- ---- ---- 6.622 -.572 7.194 1705 ---- ---- ---- ---- 6.572 -.572 7.144 1710 ---- ---- ---- ---- 6.522 -.572 7.094 1715 ---- ---- ---- ---- 6.472 -.572 7.044 1 1720 ---- ---- ---- ---- 6.422 -.572 6.994 1 1725 ---- ---- ---- ---- 6.372 -.572 6.944 1 1730 ---- ---- ---- ---- 6.322 -.572 6.894 1735 ---- ---- ---- ---- 6.272 -.572 6.844 1 1740 ---- ---- ---- ---- 6.222 -.572 6.794 1745 ---- ---- ---- ---- 6.172 -.572 6.744 1 1750 ---- ---- ---- ---- 6.122 -.572 6.694 1 1755 ---- ---- ---- ---- 6.072 -.572 6.644 1760 ---- ---- ---- ---- 6.022 -.572 6.594 2 1765 ---- ---- ---- ---- 5.972 -.572 6.544 2 1770 ---- ---- ---- ---- 5.922 -.572 6.494 2 1775 ---- ---- ---- ---- 5.872 -.572 6.444 5 1780 ---- ---- ---- ---- 5.822 -.572 6.394 5 1785 ---- ---- ---- ---- 5.772 -.572 6.344 2 1790 ---- ---- ---- ---- 5.722 -.572 6.294 1795 ---- ---- ---- ---- 5.672 -.572 6.244 4 1800 ---- ---- ---- ---- 5.622 -.572 6.194 234 1805 ---- ---- ---- ---- 5.572 -.572 6.144 1 1810 ---- ---- ---- ---- 5.522 -.572 6.094 2 1815 ---- ---- ---- ---- 5.472 -.572 6.044 1820 ---- ---- ---- ---- 5.422 -.572 5.994 1825 ---- ---- ---- ---- 5.372 -.572 5.944 81 1830 ---- ---- ---- ---- 5.322 -.572 5.894 2 1835 ---- ---- ---- ---- 5.272 -.572 5.844 1 1840 ---- ---- ---- ---- 5.222 -.572 5.794 4 1845 ---- ---- ---- ---- 5.172 -.572 5.744 2 1850 ---- ---- ---- ---- 5.122 -.572 5.694 8 1855 ---- ---- ---- ---- 5.072 -.572 5.644 8 1860 ---- ---- ---- ---- 5.022 -.572 5.594 1865 ---- ---- ---- ---- 4.972 -.572 5.544 2 1870 ---- ---- ---- ---- 4.922 -.572 5.494 1 1875 ---- ---- ---- ---- 4.872 -.572 5.444 4 1880 ---- ---- ---- ---- 4.822 -.572 5.394 10 1885 ---- ---- ---- ---- 4.772 -.572 5.344 31 1890 ---- ---- ---- ---- 4.722 -.572 5.294 3 1895 ---- ---- ---- ---- 4.672 -.572 5.244 1900 ---- ---- ---- ---- 4.622 -.572 5.194 56 1905 ---- ---- ---- ---- 4.572 -.572 5.144 15 1910 ---- ---- ---- ---- 4.522 -.572 5.094 4 1915 ---- ---- ---- ---- 4.472 -.572 5.044 47 1920 ---- ---- ---- ---- 4.422 -.572 4.994 3 1925 ---- ---- ---- ---- 4.372 -.572 4.944 57 1930 ---- ---- ---- ---- 4.322 -.572 4.894 3 1935 ---- ---- ---- ---- 4.272 -.572 4.844 7 1940 ---- ---- ---- ---- 4.222 -.572 4.794 4 1945 ---- ---- ---- ---- 4.172 -.572 4.744 44 1950 ---- ---- ---- ---- 4.122 -.572 4.694 33 1955 ---- ---- ---- ---- 4.072 -.572 4.644 7 1960 ---- ---- ---- ---- 4.022 -.572 4.594 4 1965 ---- ---- ---- ---- 3.972 -.572 4.544 1970 ---- ---- ---- ---- 3.922 -.572 4.494 2 1975 ---- ---- ---- ---- 3.872 -.572 4.444 96 1980 ---- ---- ---- ---- 3.822 -.572 4.394 4 1985 ---- ---- ---- ---- 3.772 -.572 4.344 5 1990 ---- ---- ---- ---- 3.722 -.572 4.294 3 1995 ---- ---- ---- ---- 3.672 -.572 4.244 2000 ---- ---- ---- ---- 3.622 -.572 4.194 357 2005 ---- ---- ---- ---- 3.572 -.572 4.144 2 2010 ---- ---- ---- ---- 3.522 -.572 4.094 2 2015 ---- ---- ---- ---- 3.472 -.572 4.044 2 2020 ---- ---- ---- ---- 3.422 -.572 3.994 6 2025 ---- ---- ---- ---- 3.372 -.572 3.944 129 2030 ---- ---- ---- ---- 3.322 -.572 3.894 1 2035 ---- ---- ---- ---- 3.272 -.572 3.844 4 2040 ---- ---- ---- ---- 3.222 -.572 3.794 8 2045 ---- ---- ---- ---- 3.172 -.572 3.744 9 2050 ---- ---- ---- ---- 3.122 -.572 3.694 89 2055 ---- ---- ---- ---- 3.072 -.572 3.644 3 2060 ---- ---- ---- ---- 3.022 -.572 3.594 22 2065 ---- ---- ---- ---- 2.972 -.572 3.544 11 2070 ---- ---- ---- ---- 2.922 -.572 3.494 40 2075 ---- ---- ---- ---- 2.872 -.572 3.444 76 2080 ---- ---- ---- ---- 2.822 -.572 3.394 26 2085 ---- ---- ---- ---- 2.773 -.571 3.344 5 2090 ---- ---- ---- ---- 2.723 -.571 3.294 5 2095 ---- ---- ---- ---- 2.673 -.571 3.244 12 2100 ---- ---- ---- ---- 2.623 -.571 3.194 600 2105 ---- ---- ---- ---- 2.573 -.571 3.144 100 2110 ---- ---- ---- ---- 2.523 -.571 3.094 10 2115 ---- ---- ---- ---- 2.473 -.571 3.044 4 2120 ---- ---- ---- ---- 2.423 -.571 2.994 45 2125 ---- ---- ---- ---- 2.374 -.570 2.944 2 146 2130 ---- ---- ---- ---- 2.324 -.570 2.894 13 2135 ---- ---- ---- ---- 2.274 -.570 2.844 10 2140 ---- ---- ---- ---- 2.224 -.570 2.794 14 2145 ---- ---- ---- ---- 2.174 -.570 2.744 10 2150 ---- ---- ---- ---- 2.125 -.569 2.694 1 512 2155 ---- ---- ---- ---- 2.075 -.570 2.645 24 2160 ---- ---- ---- ---- 2.025 -.570 2.595 7 2165 ---- ---- ---- ---- 1.976 -.569 2.545 45 2170 ---- ---- ---- ---- 1.926 -.569 2.495 62 2175 ---- ---- ---- ---- 1.876 -.569 2.445 1 49 2180 ---- ---- ---- ---- 1.827 -.568 2.395 9 2185 ---- ---- ---- ---- 1.777 -.569 2.346 57 2190 ---- ---- ---- ---- 1.728 -.568 2.296 2 2195 ---- ---- ---- ---- 1.678 -.568 2.246 5 2200 1.780 1.780 1.600 1.610 1.629 -.567 31 2.196 11 629 2205 ---- ---- ---- ---- 1.579 -.568 2.147 5 2210 ---- ---- ---- ---- 1.530 -.567 2.097 7 2215 ---- ---- ---- ---- 1.481 -.566 2.047 64 2220 ---- ---- ---- ---- 1.432 -.566 1.998 58 2225 ---- ---- ---- ---- 1.383 -.565 1.948 1 247 2230 ---- ---- ---- ---- 1.334 -.565 1.899 9 2235 ---- ---- ---- ---- 1.285 -.564 1.849 5 2240 ---- ---- ---- ---- 1.236 -.564 1.800 39 2245 ---- ---- ---- ---- 1.188 -.563 1.751 34 2250 1.400 1.553 1.078A 1.078A 1.140 -.562 3 1.702 805 2255 ---- ---- ---- ---- 1.092 -.560 1.652 27 2260 ---- ---- ---- ---- 1.045 -.558 1.603 18 2265 ---- ---- ---- ---- .997 -.557 1.554 71 2270 ---- ---- ---- ---- .951 -.555 1.506 29 2275 1.147 1.147 .845A .845A .905 -.552 2 1.457 274 2280 ---- ---- .859A .859A .859 -.549 1.408 186 2285 ---- ---- .825A .825A .814 -.546 1.360 22 2290 ---- ---- .783A .783A .770 -.542 1.312 20 2295 ---- ---- .742A .742A .727 -.537 1.264 22 2300 .913 .913 .631A .778B .684 -.532 11 1.216 945 2305 ---- ---- .660A .660A .643 -.526 1.169 60 2310 ---- ---- .620A .620A .603 -.519 1.122 150 2315 ---- ---- .581A .581A .564 -.511 1.075 19 2320 ---- ---- .544A .544A .526 -.503 1.029 2 21 2325 .707 .830 .444A .844B .489 -.495 14 .984 4 137 2330 ---- ---- .409A .409A .454 -.485 .939 14 2335 ---- ---- .379A .379A .421 -.474 .895 13 2340 ---- ---- .349A .349A .389 -.463 .852 30 2345 ---- .815B .322A .322A .358 -.451 .809 25 2350 .512 .846B .295A .295A .329 -.439 21 .768 7 553 2355 ---- ---- .269A .269A .302 -.425 .727 24 2360 .265 .275 .244A .254A .276 -.412 6 .688 23 2365 .255 .255 .223A .294B .252 -.397 4 .649 15 2370 .300 .300 .201A .201A .229 -.383 4 .612 15 2375 .346 .640B .183A .241B .208 -.368 49 .576 5 179 2380 .250 .283 .168A .291B .189 -.352 3 .541 19 2385 .210 .260 .152A .152A .171 -.336 8 .507 44 2390 ---- .480B .136A .136A .154 -.320 1 .474 70 2395 .131 .486B .125A .125A .139 -.304 1 .443 50 2400 .390 .458B .108 .140 .125 -.287 171 .412 19 1178 2405 ---- .426B .102A .102A .113 -.270 .383 22 2410 .150 .395B .092A .092A .101 -.255 203 .356 163 2415 ---- .366B .083A .083A .091 -.238 .329 7 48 2420 .215 .338B .075A .135B .082 -.222 43 .304 9 24 2425 .291 .311B .068A .068A .074 -.206 13 .280 42 118 2430 .155 .291B .062A .081B .067 -.191 3 .258 11 14 2435 ---- .267B .056A .056A .060 -.177 1 .237 1 6 2440 ---- .245B .051A .051A .054 -.164 .218 6 17 2445 .076 .224B .046A .046A .049 -.151 2 .200 3 14 2450 .130 .205B .042A .046 .044 -.139 598 .183 272 927 2455 .158 .187B .038A .120B .040 -.128 2 .168 20 2460 .057 .171B .035A .035A .037 -.117 1 .154 10 2465 ---- .156B .032A .032A .033 -.108 5 .141 3 19 2470 ---- .143B .028A .028A .030 -.099 4 .129 3 4 2475 .043 .131B .026A .046B .028 -.090 4 .118 1 237 2480 .041 .120B .024A .047B .025 -.083 2 .108 1 3 2485 ---- .109B .023A .023A .023 -.076 .099 7 2490 ---- .099B .020A .020A .021 -.070 .091 3 2495 ---- .090B .020A .020A .019 -.064 .083 2500 .076 .082B .017A .018 .017 -.059 64 .076 28 766 2505 ---- .075B .017A .017A .016 -.054 .070 2 2510 .013 .067B .013 .013 .015 -.049 1 .064 9 2515 ---- .061B .014A .014A .013 -.046 .059 4 2520 ---- .055B .014A .014A .012 -.042 .054 15 2525 .017 .017 .012 .012 .011 -.039 3 .050 20 116 2530 ---- ---- .012A .012A .010 -.036 .046 106 2535 ---- ---- .011A .011A .009 -.033 .042 2 2540 ---- ---- .010A .010A .008 -.031 .039 4 2545 ---- ---- .010A .010A .008 -.028 .036 2550 .011 .011 .008 .008 .007 -.026 5 .033 17 391 2555 ---- ---- .009A .009A .006 -.025 .031 2560 ---- ---- .008A .008A .006 -.023 .029 2565 ---- ---- .008A .008A .005 -.022 .027 2570 ---- ---- .007A .007A .005 -.020 1 .025 2 3 2575 .008 .008 .008 .008 .004 -.019 1 .023 2 42 2580 ---- ---- .007A .007A .004 -.017 .021 10 2585 ---- ---- .006A .006A .004 -.016 .020 1 2590 ---- ---- .007A .007A .003 -.015 .018 2595 ---- ---- .006A .006A .003 -.014 .017 1 2600 .015 .015 .004 .004 .003 -.013 26 .016 22 976 2605 ---- ---- .006A .006A .003 -.012 .015 2610 ---- ---- .005A .005A .002 -.012 .014 2615 ---- ---- .005A .005A .002 -.011 .013 1 2620 ---- ---- .005A .005A .002 -.010 .012 2625 ---- ---- .004A .004A .002 -.009 .011 194 2650 ---- ---- .004A .004A .001 -.007 .008 92 2675 ---- ---- .003A .003A .001 -.005 .006 10 52 2700 .003 .003 .002A .003 .001 -.003 3 .004 4 279 2725 ---- ---- ---- ---- .001 -.002 .003 4 35 2750 ---- ---- .002A .002A .001 -.002 .003 1 26 2775 ---- ---- ---- ---- .001 -.001 .002 29 2800 ---- ---- ---- ---- .001 -.001 .002 501 2825 ---- ---- ---- ---- .001 UNCH .001 16 2850 ---- ---- ---- ---- .001 UNCH .001 81 2875 ---- ---- ---- ---- .001 UNCH .001 11 65 2900 ---- ---- ---- ---- .001 UNCH .001 23 2925 ---- ---- ---- ---- .001 UNCH .001 1 2950 ---- ---- ---- ---- .001 UNCH .001 12 2975 ---- ---- ---- ---- .001 UNCH .001 42 3000 ---- ---- ---- ---- .001 UNCH .001 1577 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 14 3175 ---- ---- ---- ---- .001 UNCH .001 1 3200 ---- ---- ---- ---- .001 UNCH .001 16 3225 ---- ---- ---- ---- .001 UNCH .001 3250 ---- ---- ---- ---- .001 UNCH .001 7 3275 ---- ---- ---- ---- .001 UNCH .001 3300 ---- ---- ---- ---- .001 UNCH .001 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 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 ---- ---- ---- ---- 15.872 -.572 16.444 800 ---- ---- ---- ---- 15.622 -.572 16.194 825 ---- ---- ---- ---- 15.372 -.572 15.944 850 ---- ---- ---- ---- 15.122 -.572 15.694 875 ---- ---- ---- ---- 14.872 -.572 15.444 900 ---- ---- ---- ---- 14.622 -.572 15.194 925 ---- ---- ---- ---- 14.372 -.572 14.944 950 ---- ---- ---- ---- 14.122 -.572 14.694 975 ---- ---- ---- ---- 13.872 -.572 14.444 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.622 -.572 14.194 1025 ---- ---- ---- ---- 13.372 -.572 13.944 1050 ---- ---- ---- ---- 13.122 -.572 13.694 1075 ---- ---- ---- ---- 12.872 -.572 13.444 1100 ---- ---- ---- ---- 12.622 -.572 13.194 1125 ---- ---- ---- ---- 12.372 -.572 12.944 1150 ---- ---- ---- ---- 12.122 -.572 12.694 1175 ---- ---- ---- ---- 11.872 -.572 12.444 1200 ---- ---- ---- ---- 11.622 -.572 12.194 1225 ---- ---- ---- ---- 11.372 -.572 11.944 1250 ---- ---- ---- ---- 11.122 -.572 11.694 1275 ---- ---- ---- ---- 10.872 -.572 11.444 1300 ---- ---- ---- ---- 10.622 -.572 11.194 1325 ---- ---- ---- ---- 10.372 -.572 10.944 1350 ---- ---- ---- ---- 10.122 -.572 10.694 1375 ---- ---- ---- ---- 9.872 -.572 10.444 1400 ---- ---- ---- ---- 9.622 -.572 10.194 1 1425 ---- ---- ---- ---- 9.372 -.572 9.944 1 1450 ---- ---- ---- ---- 9.122 -.572 9.694 1475 ---- ---- ---- ---- 8.872 -.572 9.444 1500 ---- ---- ---- ---- 8.622 -.572 9.194 1525 ---- ---- ---- ---- 8.372 -.572 8.944 1550 ---- ---- ---- ---- 8.122 -.572 8.694 1575 ---- ---- ---- ---- 7.872 -.572 8.444 1600 ---- ---- ---- ---- 7.622 -.572 8.194 1625 ---- ---- ---- ---- 7.372 -.572 7.944 1650 ---- ---- ---- ---- 7.122 -.572 7.694 1675 ---- ---- ---- ---- 6.872 -.572 7.444 1700 ---- ---- ---- ---- 6.623 -.571 7.194 21 1725 ---- ---- ---- ---- 6.373 -.572 6.945 1 1730 ---- ---- ---- ---- 6.323 -.572 6.895 1735 ---- ---- ---- ---- 6.273 -.572 6.845 1740 ---- ---- ---- ---- 6.224 -.571 6.795 1745 ---- ---- ---- ---- 6.174 -.571 6.745 1750 ---- ---- ---- ---- 6.124 -.571 6.695 1 1755 ---- ---- ---- ---- 6.074 -.571 6.645 1760 ---- ---- ---- ---- 6.024 -.572 6.596 1765 ---- ---- ---- ---- 5.974 -.572 6.546 1770 ---- ---- ---- ---- 5.925 -.571 6.496 1775 ---- ---- ---- ---- 5.875 -.571 6.446 1780 ---- ---- ---- ---- 5.825 -.571 6.396 1785 ---- ---- ---- ---- 5.775 -.572 6.347 1790 ---- ---- ---- ---- 5.725 -.572 6.297 1795 ---- ---- ---- ---- 5.676 -.571 6.247 1800 ---- ---- ---- ---- 5.626 -.571 6.197 2 1805 ---- ---- ---- ---- 5.576 -.571 6.147 1810 ---- ---- ---- ---- 5.527 -.571 6.098 1815 ---- ---- ---- ---- 5.477 -.571 6.048 1820 ---- ---- ---- ---- 5.427 -.571 5.998 4 1825 ---- ---- ---- ---- 5.378 -.571 5.949 11 1830 ---- ---- ---- ---- 5.328 -.571 5.899 1835 ---- ---- ---- ---- 5.279 -.570 5.849 4 1840 ---- ---- ---- ---- 5.229 -.571 5.800 4 1845 ---- ---- ---- ---- 5.179 -.571 5.750 3 1850 ---- ---- ---- ---- 5.130 -.570 5.700 39 1855 ---- ---- ---- ---- 5.080 -.571 5.651 5 1860 ---- ---- ---- ---- 5.031 -.570 5.601 1865 ---- ---- ---- ---- 4.981 -.570 5.551 5 1870 ---- ---- ---- ---- 4.932 -.570 5.502 5 1875 ---- ---- ---- ---- 4.883 -.569 5.452 13 1880 ---- ---- ---- ---- 4.833 -.570 5.403 1885 ---- ---- ---- ---- 4.784 -.569 5.353 1890 ---- ---- ---- ---- 4.735 -.568 5.303 1895 ---- ---- ---- ---- 4.685 -.569 5.254 1900 ---- ---- ---- ---- 4.636 -.568 5.204 16 1905 ---- ---- ---- ---- 4.587 -.568 5.155 1910 ---- ---- ---- ---- 4.538 -.567 5.105 1915 ---- ---- ---- ---- 4.489 -.567 5.056 1920 ---- ---- ---- ---- 4.440 -.566 5.006 1925 ---- ---- ---- ---- 4.391 -.566 4.957 30 1930 ---- ---- ---- ---- 4.342 -.566 4.908 1935 ---- ---- ---- ---- 4.293 -.565 4.858 1940 ---- ---- ---- ---- 4.244 -.565 4.809 1945 ---- ---- ---- ---- 4.195 -.564 4.759 1950 ---- ---- ---- ---- 4.146 -.564 4.710 80 1955 ---- ---- ---- ---- 4.098 -.563 4.661 1960 ---- ---- ---- ---- 4.049 -.563 4.612 1965 ---- ---- ---- ---- 4.000 -.563 4.563 1970 ---- ---- ---- ---- 3.952 -.561 4.513 1975 ---- ---- ---- ---- 3.903 -.561 4.464 1 121 1980 ---- ---- ---- ---- 3.855 -.560 4.415 1985 ---- ---- ---- ---- 3.807 -.559 4.366 1990 ---- ---- ---- ---- 3.759 -.558 4.317 1995 ---- ---- ---- ---- 3.710 -.558 4.268 2000 ---- ---- 3.603A 3.603A 3.662 -.558 4.220 1 365 2005 ---- ---- ---- ---- 3.614 -.557 4.171 2010 ---- ---- ---- ---- 3.566 -.556 4.122 2015 ---- ---- ---- ---- 3.518 -.556 4.074 2020 ---- ---- ---- ---- 3.471 -.554 4.025 4 2025 3.744 3.744 3.364A 3.364A 3.423 -.553 1 3.976 4 2030 ---- ---- ---- ---- 3.375 -.553 3.928 4 2035 ---- ---- ---- ---- 3.328 -.552 3.880 4 2040 ---- ---- ---- ---- 3.281 -.550 3.831 2 2045 ---- ---- ---- ---- 3.233 -.550 3.783 2050 3.512 3.512 3.129A 3.296B 3.186 -.549 3 3.735 35 2055 ---- ---- ---- ---- 3.139 -.548 3.687 2060 ---- ---- ---- ---- 3.092 -.547 3.639 2 2065 ---- ---- ---- ---- 3.045 -.546 3.591 2070 ---- ---- ---- ---- 2.999 -.544 3.543 3 2075 3.267 3.267 2.897A 2.897A 2.952 -.544 3 3.496 16 2080 ---- ---- ---- ---- 2.906 -.542 3.448 2085 ---- ---- ---- ---- 2.860 -.541 3.401 2090 ---- ---- ---- ---- 2.814 -.539 3.353 2095 ---- ---- ---- ---- 2.768 -.538 3.306 2100 2.814 2.814 2.669A 2.828B 2.723 -.536 3 3.259 122 2105 ---- ---- ---- ---- 2.678 -.534 3.212 2110 ---- ---- ---- ---- 2.632 -.533 3.165 2115 ---- ---- ---- ---- 2.588 -.530 3.118 2 2120 ---- ---- ---- ---- 2.543 -.529 3.072 2125 2.595 2.595 2.448A 2.448A 2.499 -.526 3 3.025 18 2130 ---- ---- 2.472A 2.472A 2.455 -.524 2.979 7 2135 ---- ---- 2.423A 2.423A 2.411 -.522 2.933 6 2140 ---- ---- 2.384A 2.384A 2.367 -.520 2.887 15 2145 ---- ---- 2.342A 2.342A 2.324 -.518 2.842 31 2150 2.383 2.383 2.233A 2.233A 2.281 -.515 3 2.796 379 2155 ---- ---- 2.257A 2.257A 2.239 -.512 2.751 10 2160 ---- ---- 2.215A 2.215A 2.197 -.509 2.706 13 2165 ---- ---- 2.173A 2.173A 2.155 -.507 2.662 2 2170 ---- ---- 2.132A 2.132A 2.113 -.504 2.617 2175 ---- ---- 2.027A 2.027A 2.072 -.501 2.573 145 2180 ---- ---- 2.051A 2.051A 2.032 -.497 2.529 5 2185 ---- ---- 2.011A 2.011A 1.991 -.494 2.485 15 2190 ---- ---- 1.971A 1.971A 1.951 -.491 2.442 2 2195 ---- 2.400B 1.932A 1.932A 1.912 -.487 2.399 13 2200 ---- ---- 1.830A 1.830A 1.873 -.483 2 2.356 2 110 2205 ---- ---- 1.855A 1.855A 1.834 -.479 2.313 48 2210 ---- 2.272B 1.817A 1.817A 1.796 -.475 2.271 7 2215 ---- ---- 1.780A 1.780A 1.758 -.471 2.229 1 2220 ---- ---- 1.743A 1.743A 1.720 -.468 2.188 2 2225 1.746 1.746 1.645A 1.765B 1.683 -.463 3 2.146 30 2230 ---- ---- 1.671A 1.671A 1.647 -.459 2.106 6 2235 ---- ---- 1.635A 1.635A 1.611 -.454 2.065 3 2240 ---- ---- 1.600A 1.600A 1.575 -.450 2.025 7 2245 ---- ---- 1.566A 1.566A 1.540 -.445 1.985 2250 ---- ---- 1.469A 1.469A 1.505 -.441 1 1.946 1 44 2255 ---- ---- 1.499A 1.499A 1.471 -.436 1.907 6 2260 ---- ---- 1.466A 1.466A 1.438 -.430 1.868 21 2265 ---- ---- 1.434A 1.434A 1.405 -.425 1.830 2 2270 1.373 1.373 1.336A 1.373 1.372 -.420 1 1.792 4 2275 ---- ---- 1.304A 1.304A 1.340 -.415 1.755 58 2280 ---- ---- 1.273A 1.273A 1.308 -.410 1.718 52 2285 ---- ---- 1.242A 1.242A 1.277 -.405 1.682 12 2290 1.384 1.384 1.212A 1.395B 1.246 -.400 7 1.646 8 42 2295 ---- ---- 1.185A 1.185A 1.216 -.394 1.610 6 2300 1.683 1.683 1.154A 1.284B 1.187 -.388 2 1.575 7 286 2305 ---- ---- 1.127A 1.127A 1.158 -.383 1.541 6 2310 ---- ---- 1.099A 1.099A 1.129 -.377 1.506 13 2315 1.188 1.188 1.070A 1.070A 1.101 -.372 1 1.473 43 2320 ---- ---- 1.044A 1.044A 1.074 -.366 2 1.440 3 83 2325 ---- ---- 1.015A 1.015A 1.047 -.360 1.407 148 2330 ---- ---- .989A .989A 1.020 -.355 1.375 2 2335 ---- 1.355B .964A .964A .994 -.349 1.343 9 2340 ---- 1.363B .939A .939A .969 -.343 1.312 11 2345 ---- 1.332B .914A .914A .944 -.337 7 1.281 2 4 2350 1.126 1.305B .892A .892A .920 -.331 55 1.251 2 289 2355 1.000 1.274B .869A 1.007B .896 -.325 2 1.221 15 2360 .855 1.243B .844A .907 .872 -.320 8 1.192 2365 ---- 1.212B .822A .822A .850 -.313 1.163 6 2370 ---- 1.182B .799A .799A .827 -.307 2 1.134 3 64 2375 .843 1.152B .779A .906B .805 -.302 6 1.107 78 2380 .853 1.123B .759A .759A .784 -.295 14 1.079 7 2385 ---- 1.094B .738A .738A .763 -.290 2 1.053 2390 ---- 1.066B .718A .718A .743 -.283 1.026 56 2395 .784 1.039B .699A .763B .723 -.278 11 1.001 14 2400 .913 1.010B .680A .742B .703 -.272 121 .975 4 188 2405 ---- .984B .659A .659A .684 -.267 .951 21 2410 .793 .958B .643A .835B .666 -.260 6 .926 42 2415 ---- .933B .625A .625A .648 -.255 .903 25 2420 ---- .908B .608A .608A .630 -.249 .879 6 12 2425 .740 .884B .590A .590A .613 -.244 69 .857 9 162 2430 .854 .862B .574A .862B .596 -.238 11 .834 4 9 2435 .749 .839B .559A .559A .580 -.232 1 .812 5 2440 ---- .816B .543A .543A .564 -.227 .791 3 2445 .654 .795B .528A .528A .548 -.222 4 .770 2 13 2450 .748 .781B .513A .601B .533 -.217 103 .750 15 510 2455 .619 .760B .498A .498A .518 -.212 2 .730 6 2460 .550 .740B .484A .572B .504 -.207 1 .711 20 2465 .475 .721B .471A .471A .490 -.202 4 .692 10 2470 ---- .702B .458A .458A .476 -.197 1 .673 5 2475 .640 .683B .445A .520B .463 -.192 49 .655 430 219 2480 ---- .665B .433A .433A .450 -.187 .637 1 2485 ---- .647B .421A .421A .438 -.182 .620 2 2490 ---- .629B .407A .407A .425 -.178 2 .603 1 2495 ---- .612B .396A .396A .414 -.173 2 .587 2 2500 .419 .596B .385A .421B .402 -.169 169 .571 5 782 2505 .382 .579B .374A .409B .391 -.164 2 .555 1 1 2510 ---- .564B .364A .364A .380 -.160 4 .540 2 2515 ---- .548B .353A .353A .369 -.156 .525 2 16 2520 .430 .533B .343A .343A .359 -.152 5 .511 2 19 2525 .485 .518B .334A .334A .349 -.148 32 .497 13 666 2530 ---- .504B .325A .325A .340 -.143 .483 2 2 2535 ---- .490B .315A .315A .330 -.140 4 .470 2 2540 .334 .479B .307A .307A .321 -.136 1 .457 4 2545 ---- .466B .298A .298A .312 -.132 .444 2550 ---- .451B .290A .290A .304 -.128 37 .432 119 172 2555 ---- .441B .282A .282A .295 -.125 .420 2560 ---- .428B .274A .274A .287 -.122 .409 11 2565 ---- .414B .266A .266A .279 -.119 .398 2 2570 .263 .403B .259A .281B .272 -.115 2 .387 1 10 2575 .307 .392B .252A .298B .264 -.112 21 .376 17 125 2580 ---- .380B .246A .246A .257 -.109 .366 4 2585 ---- .370B .239A .239A .250 -.106 .356 7 2590 ---- .361B .233A .233A .243 -.103 .346 3 2595 ---- .351B .226A .226A .237 -.099 .336 2 2600 .242 .341B .220A .230A .230 -.097 33 .327 1 314 2605 ---- .332B .214A .214A .224 -.094 .318 10 2610 ---- .322B .209A .209A .218 -.092 .310 1 1 2615 ---- .313B .203A .203A .212 -.089 .301 2620 ---- .303B .198A .198A .207 -.086 .293 2625 ---- .297B .192A .192A .201 -.084 7 .285 1 37 2650 .191 .257B .169A .169A .176 -.073 8 .249 45 2675 ---- .224B .149A .224B .154 -.064 1 .218 11 45 2700 .171 .197B .131A .153B .136 -.055 4 .191 5 86 2725 ---- .171B .117A .171B .120 -.048 1 .168 1 14 2750 ---- .150B .104A .150B .106 -.042 3 .148 1 32 2775 ---- .132B .093A .132B .094 -.037 .131 17 2800 .116 .116 .082 .083B .084 -.032 25 .116 299 2825 ---- ---- .075A .075A .075 -.028 .103 1 7 2850 ---- ---- .069A .069A .067 -.025 .092 3 48 2875 ---- ---- .063A .063A .061 -.021 .082 1 2900 ---- ---- .057A .057A .055 -.019 .074 8 86 2925 .051 .051 .049 .049 .050 -.017 4 .067 11 2950 ---- ---- .048A .048A .045 -.015 4 .060 30 2975 ---- ---- .044A .044A .042 -.013 .055 7 3000 .054 .054 .037 .037 .038 -.012 43 .050 33 534 3025 ---- ---- .038A .038A .035 -.011 .046 5 3050 ---- ---- .035A .035A .032 -.010 1 .042 6 3075 ---- ---- .033A .033A .030 -.009 .039 19 3100 ---- ---- .031A .031A .028 -.008 .036 29 3125 ---- ---- .029A .029A .026 -.007 .033 11 3150 ---- ---- .027A .027A .024 -.007 .031 12 3175 ---- ---- .025A .025A .022 -.007 .029 12 3200 .024 .024 .024 .024 .021 -.006 1 .027 71 3225 ---- ---- .023A .023A .019 -.006 .025 8 3250 ---- ---- .021A .021A .018 -.006 .024 1 3275 ---- ---- .020A .020A .017 -.006 .023 3300 ---- ---- .019A .019A .016 -.005 .021 7 3325 ---- ---- .018A .018A .015 -.005 .020 3350 ---- ---- .018A .018A .015 -.004 .019 3375 ---- ---- .017A .017A .014 -.004 .018 3400 ---- ---- .016A .016A .013 -.004 .017 29 3425 ---- ---- .015A .015A .012 -.005 .017 3500 ---- ---- .013A .013A .011 -.004 .015 1 89 3600 ---- ---- .011A .011A .009 -.004 .013 2 47 3800 ---- ---- .009A .009A .007 -.003 .010 19 4000 ---- ---- ---- ---- .006 -.002 .008 48 4500 ---- ---- ---- ---- .004 -.002 .006 19 5000 ---- ---- ---- ---- .003 -.002 .005 7 5500 ---- ---- ---- ---- .003 -.001 .004 45 6000 ---- ---- ---- ---- .003 -.001 .004 7 6500 ---- ---- ---- ---- .003 -.001 .004 2 7000 ---- ---- ---- ---- .003 -.001 .004 20 775 ---- ---- ---- ---- 15.872 -.572 16.444 800 ---- ---- ---- ---- 15.622 -.572 16.194 825 ---- ---- ---- ---- 15.372 -.572 15.944 850 ---- ---- ---- ---- 15.122 -.572 15.694 875 ---- ---- ---- ---- 14.872 -.572 15.444 900 ---- ---- ---- ---- 14.622 -.572 15.194 925 ---- ---- ---- ---- 14.372 -.572 14.944 950 ---- ---- ---- ---- 14.122 -.572 14.694 975 ---- ---- ---- ---- 13.872 -.572 14.444 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.622 -.572 14.194 10000 ---- ---- ---- ---- .002 -.001 .003 205 1025 ---- ---- ---- ---- 13.372 -.572 13.944 1050 ---- ---- ---- ---- 13.122 -.572 13.694 1075 ---- ---- ---- ---- 12.872 -.572 13.444 1100 ---- ---- ---- ---- 12.622 -.572 13.194 1125 ---- ---- ---- ---- 12.372 -.572 12.944 1150 ---- ---- ---- ---- 12.122 -.572 12.694 1175 ---- ---- ---- ---- 11.872 -.572 12.444 1200 ---- ---- ---- ---- 11.622 -.572 12.194 1225 ---- ---- ---- ---- 11.372 -.572 11.944 1250 ---- ---- ---- ---- 11.122 -.572 11.694 1 1275 ---- ---- ---- ---- 10.872 -.572 11.444 1300 ---- ---- ---- ---- 10.622 -.572 11.194 1325 ---- ---- ---- ---- 10.372 -.572 10.944 1350 ---- ---- ---- ---- 10.122 -.572 10.694 1 1375 ---- ---- ---- ---- 9.872 -.572 10.444 2 1400 ---- ---- ---- ---- 9.622 -.572 10.194 1425 ---- ---- ---- ---- 9.372 -.572 9.944 1450 ---- ---- ---- ---- 9.122 -.572 9.694 1475 ---- ---- ---- ---- 8.872 -.572 9.444 4 1500 ---- ---- ---- ---- 8.622 -.572 9.194 4 1525 ---- ---- ---- ---- 8.372 -.572 8.944 2 1550 ---- ---- ---- ---- 8.122 -.572 8.694 2 1575 ---- ---- ---- ---- 7.873 -.571 8.444 4 1600 ---- ---- ---- ---- 7.623 -.572 8.195 4 1625 ---- ---- ---- ---- 7.374 -.572 7.946 2 1650 ---- ---- ---- ---- 7.126 -.571 7.697 4 1675 ---- ---- ---- ---- 6.878 -.570 7.448 14 1700 ---- ---- ---- ---- 6.630 -.570 7.200 21 1725 ---- ---- ---- ---- 6.384 -.568 6.952 5 1750 ---- ---- ---- ---- 6.137 -.568 6.705 5 1775 ---- ---- ---- ---- 5.892 -.566 6.458 4 1800 ---- ---- ---- ---- 5.647 -.565 6.212 113 1825 ---- ---- ---- ---- 5.404 -.562 5.966 1 1850 ---- ---- ---- ---- 5.162 -.559 5.721 19 1875 ---- ---- ---- ---- 4.921 -.557 5.478 178 1900 ---- ---- 4.624A 4.624A 4.681 -.554 5.235 147 1910 ---- ---- ---- ---- 4.586 -.553 5.139 1915 ---- ---- ---- ---- 4.539 -.551 5.090 1920 ---- ---- ---- ---- 4.491 -.551 5.042 1925 ---- ---- 4.387A 4.387A 4.444 -.550 4.994 45 1930 ---- ---- ---- ---- 4.397 -.549 4.946 1935 ---- ---- ---- ---- 4.350 -.548 4.898 1940 ---- ---- ---- ---- 4.302 -.548 4.850 1945 ---- ---- ---- ---- 4.256 -.547 4.803 1950 ---- ---- 4.152A 4.152A 4.209 -.546 4.755 293 1955 ---- ---- ---- ---- 4.162 -.545 4.707 1960 ---- ---- ---- ---- 4.115 -.545 4.660 1965 ---- ---- ---- ---- 4.069 -.543 4.612 1970 ---- ---- ---- ---- 4.022 -.543 4.565 1975 ---- ---- 3.920A 3.920A 3.976 -.542 4.518 117 1980 ---- ---- ---- ---- 3.930 -.540 4.470 1985 ---- ---- ---- ---- 3.884 -.539 4.423 1990 ---- ---- ---- ---- 3.838 -.538 4.376 1995 ---- ---- ---- ---- 3.792 -.537 4.329 2000 ---- ---- 3.692A 3.692A 3.747 -.536 4.283 516 2005 ---- ---- ---- ---- 3.701 -.535 4.236 2010 ---- ---- ---- ---- 3.656 -.533 4.189 2015 ---- ---- ---- ---- 3.611 -.532 4.143 2020 ---- ---- ---- ---- 3.566 -.531 4.097 2025 ---- ---- 3.467A 3.467A 3.521 -.530 4.051 2 2030 ---- ---- ---- ---- 3.476 -.528 4.004 2035 ---- ---- ---- ---- 3.432 -.527 3.959 2040 ---- ---- ---- ---- 3.388 -.525 3.913 4 2045 ---- ---- ---- ---- 3.343 -.524 3.867 2050 ---- ---- 3.247A 3.247A 3.299 -.523 3.822 210 2055 ---- ---- ---- ---- 3.256 -.520 3.776 2060 ---- ---- 3.232A 3.232A 3.212 -.519 3.731 2065 ---- ---- 3.182A 3.182A 3.169 -.517 3.686 2070 ---- ---- 3.144A 3.144A 3.126 -.515 3.641 2075 ---- ---- 3.031A 3.031A 3.083 -.514 3.597 169 2080 ---- ---- 3.059A 3.059A 3.040 -.512 3.552 2085 ---- ---- 3.017A 3.017A 2.998 -.510 3.508 2090 ---- ---- 2.975A 2.975A 2.956 -.508 3.464 2095 ---- ---- 2.933A 2.933A 2.914 -.506 3.420 2100 ---- ---- 2.822A 2.822A 2.872 -.504 3.376 1447 2105 ---- ---- 2.850A 2.850A 2.831 -.501 3.332 2110 ---- ---- 2.810A 2.810A 2.789 -.500 3.289 2115 ---- ---- 2.769A 2.769A 2.749 -.497 3.246 1 2120 ---- ---- 2.728A 2.728A 2.708 -.495 3.203 2125 ---- ---- 2.620A 2.620A 2.668 -.492 3.160 24 2130 ---- ---- 2.648A 2.648A 2.628 -.489 3.117 1 2135 ---- ---- 2.609A 2.609A 2.588 -.487 3.075 2140 ---- ---- 2.570A 2.570A 2.549 -.484 3.033 2145 ---- ---- 2.531A 2.531A 2.509 -.482 2.991 2150 ---- ---- 2.426A 2.426A 2.471 -.478 2.949 2 58 2155 ---- ---- 2.454A 2.454A 2.432 -.476 2.908 2 2160 ---- ---- 2.416A 2.416A 2.394 -.473 2.867 2 2165 ---- ---- 2.379A 2.379A 2.356 -.470 2.826 2170 ---- ---- 2.342A 2.342A 2.319 -.467 7 2.786 7 2175 ---- ---- 2.239A 2.239A 2.282 -.463 14 2.745 353 2180 ---- ---- 2.269A 2.269A 2.245 -.460 14 2.705 2185 2.182 2.182 2.182 2.182 2.209 -.456 14 2.665 2190 ---- ---- 2.197A 2.197A 2.172 -.454 2.626 2195 ---- ---- 2.162A 2.162A 2.137 -.450 2.587 2200 2.078 2.120 2.062A 2.104A 2.101 -.447 3 2.548 4 785 2205 ---- ---- 2.092A 2.092A 2.066 -.444 2.510 2210 ---- ---- 2.058A 2.058A 2.032 -.439 2.471 2215 ---- ---- 2.025A 2.025A 1.997 -.437 2.434 2 2220 ---- ---- 1.992A 1.992A 1.964 -.432 2.396 2225 ---- ---- 1.894A 1.894A 1.930 -.429 2.359 29 2230 ---- ---- 1.927A 1.927A 1.897 -.425 2.322 1 2235 ---- ---- 1.896A 1.896A 1.864 -.421 2.285 2240 ---- ---- 1.799A 1.799A 1.832 -.417 2.249 2245 ---- ---- 1.765A 1.765A 1.800 -.413 2.213 2250 ---- ---- 1.734A 1.734A 1.768 -.410 2.178 2 515 2255 ---- ---- 1.705A 1.705A 1.737 -.406 2.143 2260 ---- ---- 1.675A 1.675A 1.706 -.402 2.108 2265 ---- ---- 1.647A 1.647A 1.676 -.398 2.074 1 2270 ---- ---- 1.616A 1.616A 1.646 -.394 2.040 2275 ---- ---- 1.586A 1.586A 1.616 -.390 2.006 682 2280 ---- ---- 1.558A 1.558A 1.587 -.386 1.973 1 2285 ---- ---- 1.530A 1.530A 1.558 -.382 1.940 1 2290 ---- ---- 1.501A 1.501A 1.530 -.377 1.907 16 8 2295 ---- ---- 1.475A 1.475A 1.502 -.373 1.875 1 2300 1.753 1.753 1.446A 1.446A 1.474 -.369 18 1.843 32 450 2305 ---- ---- 1.421A 1.421A 1.447 -.365 8 1.812 8 8 2310 ---- 1.812B 1.394A 1.394A 1.420 -.361 16 1.781 1 2315 ---- 1.798B 1.368A 1.368A 1.394 -.356 16 1.750 5 2320 1.354 1.767B 1.343A 1.347A 1.368 -.352 14 1.720 2 2325 ---- 1.736B 1.319A 1.319A 1.342 -.348 1.690 138 2330 ---- 1.705B 1.294A 1.294A 1.317 -.343 1.660 7 2335 ---- 1.674B 1.268A 1.268A 1.292 -.339 1.631 2340 ---- 1.645B 1.244A 1.244A 1.268 -.334 1.602 2 2345 ---- 1.615B 1.222A 1.222A 1.244 -.330 1.574 2350 ---- 1.586B 1.199A 1.199A 1.221 -.325 1.546 5 165 2355 1.441 1.558B 1.176A 1.176A 1.198 -.320 4 1.518 2360 1.181 1.530B 1.152A 1.176A 1.175 -.316 1 1.491 2 2365 ---- 1.502B 1.130A 1.130A 1.152 -.312 1.464 2370 ---- 1.475B 1.109A 1.109A 1.130 -.308 1.438 2375 ---- 1.448B 1.086A 1.086A 1.109 -.303 1.412 51 2380 ---- 1.421B 1.066A 1.066A 1.088 -.298 1.386 2 2385 ---- 1.395B 1.044A 1.044A 1.067 -.294 1.361 1 2390 1.259 1.369B 1.024A 1.024A 1.046 -.290 8 1.336 2395 ---- 1.344B 1.007A 1.007A 1.026 -.286 1.312 2 4 2400 1.200 1.319B .987A 1.050B 1.006 -.281 29 1.287 31 1466 2405 ---- 1.294B .966A .966A .987 -.277 1.264 28 2410 ---- 1.265B .948A .948A .968 -.272 1.240 2415 ---- 1.234B .929A 1.229B .949 -.268 1.217 2420 ---- 1.201B .911A .911A .931 -.264 1.195 2425 ---- ---- .894A .894A .913 -.260 7 1.173 28 316 2430 ---- ---- .876A .876A .895 -.256 1.151 186 2435 ---- ---- .858A .858A .878 -.251 1.129 2440 ---- ---- .842A .842A .861 -.247 1.108 7 2445 ---- ---- .826A .826A .844 -.244 1.088 2450 .852 .852 .809A .809A .828 -.239 23 1.067 8 359 2455 ---- 1.048B .793A .793A .812 -.235 1.047 27 2460 ---- 1.033B .779A 1.029B .796 -.231 1.027 2 2465 ---- 1.019B .762A 1.011B .781 -.227 1.008 5 2470 ---- 1.018B .748A .748A .765 -.224 .989 5 2475 ---- .999B .733A .733A .751 -.219 6 .970 64 2480 .850 .980B .718A .718A .736 -.216 5 .952 5 2485 ---- .961B .704A .704A .722 -.212 .934 10 2490 ---- .943B .691A .691A .708 -.208 .916 2 2 2495 ---- .925B .678A .678A .694 -.205 .899 2500 .800 .908B .664A .720 .680 -.202 529 .882 63 3244 2505 ---- .891B .651A .651A .667 -.198 .865 26 2510 ---- .874B .639A .639A .654 -.195 .849 2515 ---- .857B .626A .626A .641 -.191 .832 4 2520 ---- .840B .614A .614A .629 -.187 .816 2525 ---- .824B .602A .602A .617 -.184 .801 48 2530 ---- .808B .590A .590A .605 -.181 .786 2535 ---- .792B .579A .579A .593 -.178 .771 2540 ---- .777B .568A .568A .582 -.174 .756 2545 ---- .762B .557A .557A .570 -.171 .741 2550 ---- .747B .544A .544A .559 -.168 .727 621 2555 ---- .733B .534A .534A .549 -.164 .713 2560 ---- .719B .524A .524A .538 -.162 .700 2565 ---- .705B .514A .514A .528 -.158 .686 2570 ---- .692B .504A .504A .518 -.155 .673 2575 .550 .679B .494A .551B .508 -.152 1 .660 27 107 2580 ---- .666B .485A .485A .498 -.150 .648 15 2585 ---- .653B .476A .476A .489 -.146 .635 15 2590 ---- .641B .467A .467A .480 -.143 .623 2595 ---- .628B .458A .458A .471 -.140 .611 1 2600 ---- .616B .449A .449A .462 -.138 17 .600 32 501 2605 ---- .605B .441A .441A .453 -.135 .588 10 2610 ---- .593B .433A .433A .445 -.132 .577 20 2615 ---- .582B .425A .425A .437 -.129 .566 2620 ---- .571B .417A .417A .429 -.127 .556 2625 .421 .559B .409A .433B .421 -.124 5 .545 12 2650 .400 .508B .373A .420B .384 -.111 2 .495 100 241 2675 ---- .463B .341A .341A .351 -.100 .451 34 2700 .325 .420B .312A .325 .320 -.091 3 .411 355 522 2725 .307 .384B .285A .319B .293 -.081 1 .374 18 2750 ---- .350B .262A .347B .268 -.074 .342 608 2775 ---- .318B .240A .316B .246 -.066 1 .312 10 2800 .236 .291B .221A .226B .226 -.060 4 .286 1139 2825 ---- .267B .203A .267B .207 -.055 .262 113 2850 ---- .244B .188A .243B .191 -.049 .240 291 2875 ---- .223B .173A .222B .176 -.045 .221 25 2900 ---- .205B .160A .205B .162 -.041 .203 2 27 2925 ---- .189B .149A .149A .150 -.037 .187 102 2950 ---- ---- .138A .138A .139 -.034 .173 234 2975 ---- ---- .128A .128A .128 -.032 .160 8 3000 .126 .126 .119A .119A .119 -.029 501 .148 207 2528 3025 ---- ---- .111A .111A .111 -.026 .137 1 3 3050 ---- ---- .104A .104A .103 -.024 .127 5 3075 ---- ---- .097A .097A .096 -.022 .118 3100 ---- ---- .091A .091A .089 -.021 1 .110 4 59 3125 ---- ---- .086A .086A .083 -.020 .103 1 11 3150 .085 .085 .080A .080A .078 -.018 1 .096 10 3175 ---- ---- .076A .076A .073 -.016 .089 2 3200 ---- ---- .072A .072A .069 -.015 .084 4 34 3225 ---- ---- .068A .068A .064 -.014 .078 1 3250 ---- ---- .064A .064A .061 -.012 .073 306 3275 ---- ---- .060A .060A .057 -.012 .069 3300 ---- ---- .057A .057A .054 -.011 .065 21 3325 ---- ---- .054A .054A .051 -.010 .061 2 3350 ---- ---- .051A .051A .048 -.009 .057 999 3375 ---- ---- .048A .048A .046 -.008 .054 1 3400 ---- ---- .046A .046A .043 -.008 .051 112 3425 ---- ---- .044A .044A .041 -.007 .048 1 3450 ---- ---- .042A .042A .039 -.006 .045 269 3475 ---- ---- .040A .040A .037 -.006 .043 11 3500 ---- ---- .038A .038A .035 -.006 .041 54 3525 ---- ---- .037A .037A .034 -.004 .038 100 3550 ---- ---- .035A .035A .032 -.004 .036 8 3575 ---- ---- .034A .034A .031 -.004 .035 3600 ---- ---- .032A .032A .030 -.003 .033 141 3625 ---- ---- ---- ---- .028 -.003 .031 3650 ---- ---- ---- ---- .027 -.003 .030 10 3675 ---- ---- ---- ---- .026 -.002 .028 10 3700 ---- ---- ---- ---- .025 -.002 .027 31 3725 ---- ---- ---- ---- .024 -.002 .026 3 4000 ---- ---- ---- ---- .017 +.001 .016 503 4500 ---- ---- ---- ---- .012 +.002 .010 74 5000 ---- ---- ---- ---- .009 UNCH .009 796 6000 ---- ---- ---- ---- .006 UNCH .006 134 7500 ---- ---- ---- ---- .004 -.001 .005 206 775 ---- ---- ---- ---- 15.872 -.572 16.444 800 ---- ---- ---- ---- 15.622 -.572 16.194 825 ---- ---- ---- ---- 15.372 -.572 15.944 850 ---- ---- ---- ---- 15.122 -.572 15.694 875 ---- ---- ---- ---- 14.872 -.572 15.444 900 ---- ---- ---- ---- 14.622 -.572 15.194 925 ---- ---- ---- ---- 14.372 -.572 14.944 950 ---- ---- ---- ---- 14.122 -.572 14.694 975 ---- ---- ---- ---- 13.872 -.572 14.444 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.779 -.575 14.354 1025 ---- ---- ---- ---- 13.529 -.575 14.104 1050 ---- ---- ---- ---- 13.279 -.575 13.854 1075 ---- ---- ---- ---- 13.029 -.575 13.604 1100 ---- ---- ---- ---- 12.779 -.575 13.354 1125 ---- ---- ---- ---- 12.529 -.575 13.104 1150 ---- ---- ---- ---- 12.279 -.575 12.854 1175 ---- ---- ---- ---- 12.029 -.575 12.604 1200 ---- ---- ---- ---- 11.779 -.575 12.354 1225 ---- ---- ---- ---- 11.529 -.575 12.104 1250 ---- ---- ---- ---- 11.279 -.575 11.854 1275 ---- ---- ---- ---- 11.029 -.575 11.604 4 1300 ---- ---- ---- ---- 10.779 -.575 11.354 1325 ---- ---- ---- ---- 10.529 -.575 11.104 1350 ---- ---- ---- ---- 10.279 -.575 10.854 1 1375 ---- ---- ---- ---- 10.029 -.575 10.604 1400 ---- ---- ---- ---- 9.779 -.575 10.354 1425 ---- ---- ---- ---- 9.529 -.575 10.104 1450 ---- ---- ---- ---- 9.279 -.575 9.854 1475 ---- ---- ---- ---- 9.029 -.575 9.604 1500 ---- ---- ---- ---- 8.779 -.575 9.354 1525 ---- ---- ---- ---- 8.530 -.574 9.104 2 1550 ---- ---- ---- ---- 8.282 -.573 8.855 4 1575 ---- ---- ---- ---- 8.034 -.572 8.606 6 1600 ---- ---- ---- ---- 7.786 -.572 8.358 1625 ---- ---- ---- ---- 7.540 -.570 8.110 4 1650 ---- ---- ---- ---- 7.294 -.569 7.863 2 1675 ---- ---- ---- ---- 7.049 -.568 7.617 2 1700 ---- ---- ---- ---- 6.805 -.567 7.372 1725 ---- ---- ---- ---- 6.562 -.565 7.127 2 1750 ---- ---- ---- ---- 6.321 -.562 6.883 2 1775 ---- ---- ---- ---- 6.080 -.560 6.640 1 1800 ---- ---- 5.785A 5.785A 5.841 -.556 6.397 1 1825 ---- ---- 5.548A 5.548A 5.603 -.553 6.156 2 1850 ---- ---- 5.313A 5.313A 5.367 -.550 5.917 4 1875 ---- ---- 5.079A 5.079A 5.133 -.545 5.678 1900 ---- ---- 4.848A 4.848A 4.902 -.540 5.442 1925 ---- ---- 4.619A 4.619A 4.673 -.535 5.208 1950 ---- ---- 4.394A 4.394A 4.447 -.530 4.977 1 1975 ---- ---- 4.172A 4.172A 4.224 -.525 4.749 2000 ---- ---- 3.955A 3.955A 4.005 -.519 1 4.524 64 2025 ---- ---- 3.740A 3.740A 3.791 -.511 4.302 59 2050 ---- ---- 3.532A 3.532A 3.581 -.504 1 4.085 2 2075 ---- ---- 3.329A 3.329A 3.376 -.496 3.872 7 2100 ---- ---- 3.132A 3.132A 3.177 -.486 3.663 103 2125 ---- ---- 2.941A 2.941A 2.985 -.474 3.459 1 2150 ---- ---- 2.757A 2.757A 2.799 -.462 3.261 3 2175 ---- ---- 2.580A 2.580A 2.620 -.449 3.069 5 2200 ---- ---- 2.411A 2.411A 2.448 -.435 2.883 27 2225 ---- ---- 2.250A 2.250A 2.284 -.419 2.703 2250 ---- ---- 2.097A 2.097A 2.128 -.403 2.531 64 2275 ---- ---- 1.952A 1.952A 1.981 -.385 2.366 10 2300 ---- 2.226B 1.816A 1.816A 1.841 -.368 2.209 1 12 2325 1.919 2.105B 1.688A 1.688A 1.710 -.350 4 2.060 1 2350 ---- 1.960B 1.568A 1.568A 1.588 -.331 1.919 101 2375 1.654 1.823B 1.455A 1.455A 1.473 -.313 16 1.786 2 2400 ---- 1.694B 1.350A 1.350A 1.366 -.295 1.661 215 2425 ---- 1.573B 1.252A 1.252A 1.267 -.277 1.544 51 2450 ---- 1.460B 1.160A 1.160A 1.175 -.260 9 1.435 40 2475 ---- ---- 1.075A 1.075A 1.090 -.243 1.333 41 2500 ---- ---- .995A .995A 1.011 -.228 1.239 105 2525 ---- 1.165B .923A 1.165B .939 -.212 1.151 12 2550 ---- 1.094B .857A .857A .872 -.198 1.070 4 2575 ---- 1.017B .797A .797A .810 -.185 .995 2 2600 ---- .945B .741A .741A .754 -.171 .925 32 2625 ---- .879B .690A .690A .702 -.159 .861 2650 ---- .817B .643A .643A .654 -.147 9 .801 13 2675 ---- .760B .600A .600A .610 -.136 24 .746 82 2700 ---- .709B .561A .561A .569 -.127 .696 49 2725 ---- .661B .524A .524A .532 -.117 .649 2 2750 ---- .616B .491A .491A .498 -.108 .606 1 2775 ---- .576B .459A .459A .466 -.100 .566 35 2800 .520 .537B .431A .432A .436 -.093 23 .529 30 2825 ---- .502B .404A .404A .409 -.086 .495 1 2850 ---- .470B .379A .470B .383 -.080 .463 1 15 2875 .396 .441B .356A .409B .360 -.074 22 .434 6 2900 .372 .413B .335A .384B .338 -.069 4 .407 50 58 2925 ---- .387B .316A .387B .317 -.065 24 .382 79 2950 ---- .363B .297A .363B .298 -.061 .359 12 2975 ---- .342B .280A .341B .281 -.056 .337 1 3000 ---- .321B .264A .321B .264 -.053 516 .317 1 3422 3025 ---- .302B .249A .302B .249 -.050 .299 35 3050 ---- .284B .236A .284B .235 -.046 .281 6 3075 ---- .268B .223A .268B .222 -.043 .265 1 3100 ---- .252B .211A .252B .210 -.041 .251 27 3125 ---- .238B .199A .199A .198 -.039 .237 2 3150 ---- .225B .189A .189A .187 -.037 .224 8 3175 ---- ---- .179A .179A .177 -.035 .212 3200 ---- ---- .170A .170A .168 -.032 .200 30 3225 ---- ---- .161A .161A .159 -.031 .190 3250 ---- ---- .153A .153A .151 -.029 .180 11 3275 ---- ---- .146A .146A .143 -.028 .171 3300 ---- ---- .139A .139A .136 -.026 .162 5 6 3325 ---- ---- .132A .132A .129 -.025 .154 3 3350 ---- ---- .126A .126A .123 -.023 .146 5 3375 ---- ---- .120A .120A .117 -.022 .139 3400 ---- ---- .115A .115A .112 -.021 .133 3425 ---- ---- .110A .110A .106 -.020 .126 3450 ---- ---- .105A .105A .101 -.019 .120 3500 ---- ---- .096A .096A .092 -.018 516 .110 1 3021 4000 ---- ---- .045A .045A .042 -.007 .049 642 5000 ---- ---- ---- ---- .017 -.002 .019 71 850 ---- ---- ---- ---- 15.279 -.575 15.854 875 ---- ---- ---- ---- 15.029 -.575 15.604 900 ---- ---- ---- ---- 14.779 -.575 15.354 925 ---- ---- ---- ---- 14.529 -.575 15.104 950 ---- ---- ---- ---- 14.279 -.575 14.854 975 ---- ---- ---- ---- 14.029 -.575 14.604 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.779 -.575 14.354 10000 .007 .007 .007 .007 .008 UNCH 10 .008 120 1025 ---- ---- ---- ---- 13.529 -.575 14.104 1050 ---- ---- ---- ---- 13.279 -.575 13.854 1075 ---- ---- ---- ---- 13.029 -.575 13.604 1100 ---- ---- ---- ---- 12.779 -.575 13.354 1125 ---- ---- ---- ---- 12.529 -.575 13.104 1150 ---- ---- ---- ---- 12.279 -.575 12.854 1175 ---- ---- ---- ---- 12.029 -.575 12.604 1200 ---- ---- ---- ---- 11.779 -.575 12.354 1225 ---- ---- ---- ---- 11.529 -.575 12.104 1250 ---- ---- ---- ---- 11.279 -.575 11.854 1275 ---- ---- ---- ---- 11.029 -.575 11.604 4 1300 ---- ---- ---- ---- 10.779 -.575 11.354 1 1325 ---- ---- ---- ---- 10.529 -.575 11.104 1 1350 ---- ---- ---- ---- 10.279 -.575 10.854 1 1375 ---- ---- ---- ---- 10.029 -.575 10.604 2 1400 ---- ---- ---- ---- 9.779 -.575 10.354 1425 ---- ---- ---- ---- 9.529 -.575 10.104 1450 ---- ---- ---- ---- 9.279 -.575 9.854 1475 ---- ---- ---- ---- 9.030 -.574 9.604 1500 ---- ---- ---- ---- 8.781 -.574 9.355 2 1525 ---- ---- ---- ---- 8.533 -.573 9.106 10 1550 ---- ---- ---- ---- 8.286 -.572 8.858 4 1575 ---- ---- ---- ---- 8.040 -.570 8.610 4 1600 ---- ---- ---- ---- 7.795 -.569 8.364 6 1625 ---- ---- ---- ---- 7.551 -.567 8.118 1650 ---- ---- ---- ---- 7.308 -.565 7.873 1675 ---- ---- ---- ---- 7.066 -.563 7.629 2 1700 ---- ---- ---- ---- 6.825 -.562 7.387 2 1725 ---- ---- ---- ---- 6.586 -.559 7.145 1750 ---- ---- 6.296A 6.296A 6.349 -.556 6.905 1 1775 ---- ---- 6.060A 6.060A 6.113 -.553 6.666 1800 ---- ---- 5.826A 5.826A 5.879 -.550 6.429 2 6 1825 ---- ---- 5.594A 5.594A 5.647 -.546 6.193 29 1850 ---- ---- 5.364A 5.364A 5.417 -.543 5.960 2 1875 ---- ---- 5.137A 5.137A 5.190 -.538 5.728 1900 ---- ---- 4.913A 4.913A 4.966 -.532 5.498 1 28 1925 ---- ---- 4.691A 4.691A 4.744 -.528 5.272 1950 ---- ---- 4.474A 4.474A 4.526 -.522 5.048 1 1975 ---- ---- 4.259A 4.259A 4.312 -.515 4.827 2000 ---- ---- 4.050A 4.050A 4.101 -.508 4.609 163 2025 ---- ---- 3.846A 3.846A 3.895 -.501 4.396 2050 ---- ---- 3.646A 3.646A 3.694 -.492 4.186 3 2075 ---- ---- 3.453A 3.453A 3.498 -.483 3.981 2 2100 ---- ---- 3.265A 3.265A 3.308 -.473 3.781 18 2125 ---- ---- 3.083A 3.083A 3.124 -.463 3.587 1 2150 3.305 3.305 2.908A 2.908A 2.947 -.451 1 3.398 75 2175 3.112 3.124 2.740A 2.740A 2.776 -.439 2 3.215 2200 2.949 2.949 2.579A 2.579A 2.613 -.426 3 3.039 252 2225 2.769 2.780 2.425A 2.425A 2.457 -.412 2 2.869 24 2250 ---- ---- 2.278A 2.278A 2.308 -.398 2.706 102 2275 ---- ---- 2.139A 2.139A 2.167 -.383 2.550 5 2300 ---- 2.446B 2.008A 2.008A 2.033 -.368 2.401 152 2325 ---- 2.301B 1.884A 1.884A 1.907 -.352 2.259 2350 ---- 2.162B 1.767A 1.767A 1.789 -.335 2.124 25 2375 ---- 2.031B 1.657A 1.657A 1.677 -.320 1.997 8 2400 ---- 1.907B 1.554A 1.554A 1.573 -.303 241 1.876 402 2425 ---- 1.789B 1.457A 1.457A 1.475 -.287 1.762 40 2450 ---- 1.679B 1.366A 1.366A 1.383 -.272 1.655 35 2475 ---- ---- 1.282A 1.282A 1.297 -.257 1.554 80 2500 1.375 1.375 1.200 1.253B 1.217 -.242 88 1.459 1922 2525 ---- ---- 1.128A 1.128A 1.142 -.229 1.371 2 2550 ---- 1.314B 1.059A 1.059A 1.072 -.215 1.287 7 2575 ---- 1.234B .995A .995A 1.007 -.203 1.210 4 2600 ---- 1.160B .935A .935A .947 -.190 1 1.137 58 2625 ---- 1.091B .880A .880A .891 -.178 1.069 8 2650 ---- 1.025B .829A .829A .839 -.167 1.006 125 2675 ---- .965B .781A .781A .791 -.156 .947 5 2700 .740 .907B .737A .738A .746 -.147 1 .893 1 253 2725 ---- .855B .696A .696A .704 -.137 .841 2750 ---- .806B .657A .657A .665 -.129 .794 244 2775 ---- .762B .621A .621A .629 -.120 .749 2800 ---- .719B .587A .587A .595 -.113 240 .708 430 2825 ---- .679B .557A .557A .564 -.105 .669 26 2850 ---- .641B .528A .528A .534 -.099 .633 17 2875 ---- .608B .500A .605B .506 -.093 .599 2900 ---- .575B .475A .573B .480 -.087 4 .567 2 2925 ---- .545B .450A .545B .456 -.082 .538 3 2950 ---- .515B .429A .515B .433 -.077 .510 15 2975 .463 .489B .408A .408A .411 -.073 3 .484 3 3000 .447 .464B .387A .387A .391 -.069 1 .460 110 477 3025 ---- .441B .369A .438B .372 -.065 .437 1 3050 ---- .419B .352A .352A .354 -.062 .416 1 3075 ---- .398B .335A .398B .337 -.059 .396 2 3100 ---- .379B .319A .379B .321 -.056 .377 19 3125 ---- .361B .305A .360B .306 -.053 .359 1 3150 ---- .343B .291A .291A .292 -.050 .342 11 3175 ---- ---- .277A .277A .279 -.048 .327 3200 ---- ---- .265A .265A .266 -.046 .312 3 3225 ---- ---- .253A .253A .254 -.044 .298 3250 .245 .245 .243A .243A .243 -.042 1 .285 3 3275 ---- ---- .233A .233A .232 -.040 .272 2 3300 ---- ---- .223A .223A .222 -.038 .260 421 3325 ---- ---- .214A .214A .213 -.036 .249 5 3350 ---- ---- .205A .205A .204 -.035 .239 8 3375 ---- ---- .196A .196A .196 -.033 .229 2 3400 ---- ---- .188A .188A .187 -.032 .219 11 3425 ---- ---- .181A .181A .180 -.030 .210 2 3450 ---- ---- .174A .174A .173 -.029 .202 3500 ---- ---- .161A .161A .159 -.027 .186 10 470 4000 ---- ---- .084A .084A .079 -.011 .090 67 5000 ---- ---- ---- ---- .030 -.004 .034 54 6000 ---- ---- ---- ---- .017 -.001 .018 21 7000 ---- ---- ---- ---- .011 -.001 .012 800 ---- ---- ---- ---- 15.779 -.575 16.354 8000 ---- ---- ---- ---- .009 -.001 .010 825 ---- ---- ---- ---- 15.529 -.575 16.104 850 ---- ---- ---- ---- 15.279 -.575 15.854 875 ---- ---- ---- ---- 15.029 -.575 15.604 900 ---- ---- ---- ---- 14.779 -.575 15.354 9000 ---- ---- ---- ---- .008 -.001 .009 2 925 ---- ---- ---- ---- 14.529 -.575 15.104 950 ---- ---- ---- ---- 14.279 -.575 14.854 975 ---- ---- ---- ---- 14.029 -.575 14.604 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.465 -.573 13.038 1175 ---- ---- ---- ---- 12.215 -.573 12.788 1200 ---- ---- ---- ---- 11.965 -.573 12.538 1225 ---- ---- ---- ---- 11.715 -.573 12.288 1250 ---- ---- ---- ---- 11.465 -.573 12.038 1275 ---- ---- ---- ---- 11.215 -.573 11.788 1300 ---- ---- ---- ---- 10.965 -.573 11.538 1325 ---- ---- ---- ---- 10.715 -.573 11.288 1350 ---- ---- ---- ---- 10.465 -.573 11.038 1375 ---- ---- ---- ---- 10.215 -.573 10.788 1400 ---- ---- ---- ---- 9.965 -.573 10.538 1425 ---- ---- ---- ---- 9.715 -.573 10.288 1450 ---- ---- ---- ---- 9.467 -.571 10.038 1475 ---- ---- ---- ---- 9.219 -.570 9.789 1500 ---- ---- ---- ---- 8.972 -.569 9.541 1525 ---- ---- ---- ---- 8.726 -.568 9.294 1550 ---- ---- ---- ---- 8.481 -.566 9.047 1575 ---- ---- ---- ---- 8.237 -.565 8.802 1600 ---- ---- ---- ---- 7.994 -.563 8.557 1625 ---- ---- ---- ---- 7.752 -.561 8.313 1650 ---- ---- ---- ---- 7.512 -.559 8.071 1675 ---- ---- ---- ---- 7.273 -.556 7.829 1700 ---- ---- 6.968A 6.968A 7.035 -.554 7.589 1725 ---- ---- 6.732A 6.732A 6.799 -.552 7.351 1750 ---- ---- 6.498A 6.498A 6.565 -.548 7.113 1775 ---- ---- 6.266A 6.266A 6.332 -.546 6.878 2 1800 ---- ---- 6.037A 6.037A 6.102 -.542 6.644 1825 ---- ---- 5.810A 5.810A 5.874 -.539 6.413 1850 ---- ---- 5.585A 5.585A 5.649 -.534 6.183 1875 ---- ---- 5.363A 5.363A 5.427 -.530 5.957 1900 ---- ---- 5.144A 5.144A 5.207 -.525 5.732 1925 ---- ---- 4.929A 4.929A 4.991 -.520 5.511 1950 ---- ---- 4.718A 4.718A 4.779 -.514 5.293 1975 ---- ---- 4.510A 4.510A 4.570 -.508 5.078 2000 ---- ---- 4.308A 4.308A 4.366 -.500 4.866 2025 ---- ---- 4.109A 4.109A 4.166 -.493 4.659 2050 ---- ---- 3.916A 3.916A 3.971 -.485 4.456 4 2075 ---- ---- 3.729A 3.729A 3.782 -.475 4.257 2 2100 ---- ---- 3.547A 3.547A 3.597 -.466 4.063 8 2125 ---- ---- 3.370A 3.370A 3.419 -.455 3.874 2150 ---- ---- 3.200A 3.200A 3.246 -.445 3.691 2175 ---- ---- 3.036A 3.036A 3.080 -.433 3.513 2200 ---- ---- 2.877A 2.877A 2.920 -.421 3.341 2225 ---- ---- 2.727A 2.727A 2.767 -.408 3.175 2250 ---- ---- 2.582A 2.582A 2.620 -.395 3.015 2275 ---- ---- 2.444A 2.444A 2.480 -.382 2.862 16 2300 ---- ---- 2.312A 2.312A 2.346 -.369 2.715 1 2325 ---- ---- 2.187A 2.187A 2.219 -.355 2.574 2350 ---- ---- 2.068A 2.068A 2.099 -.341 2.440 2375 ---- ---- 1.956A 1.956A 1.984 -.327 2.311 2400 ---- ---- 1.849A 1.849A 1.876 -.314 2.190 2425 ---- ---- 1.749A 1.749A 1.774 -.300 2.074 2450 ---- ---- 1.654A 1.654A 1.678 -.286 1.964 6 2475 ---- ---- 1.564A 1.564A 1.587 -.273 1.860 52 52 2500 ---- ---- 1.480A 1.480A 1.501 -.260 1.761 4 2525 ---- ---- 1.402A 1.402A 1.420 -.248 1.668 2550 ---- ---- 1.328A 1.328A 1.344 -.236 1.580 2575 ---- ---- 1.258A 1.258A 1.273 -.224 1.497 2600 ---- 1.441B 1.193A 1.193A 1.207 -.212 1.419 122 2625 ---- 1.365B 1.131A 1.131A 1.144 -.202 1.346 2650 ---- 1.295B 1.073A 1.073A 1.085 -.191 1.276 2 2675 ---- 1.229B 1.019A 1.019A 1.030 -.181 1.211 2700 ---- 1.167B .969A .969A .979 -.171 1.150 1 2725 ---- 1.108B .921A .921A .930 -.162 1.092 2750 ---- 1.052B .873A .873A .885 -.153 1.038 2775 ---- 1.000B .831A .831A .843 -.144 .987 21 2800 ---- .952B .792A .792A .803 -.137 .940 101 2825 ---- .908B .755A .755A .766 -.129 .895 2850 ---- .863B .720A .720A .730 -.123 .853 2875 ---- .822B .687A .687A .697 -.116 .813 2900 ---- .786B .656A .656A .667 -.108 .775 2925 ---- .748B .627A .627A .637 -.103 .740 2950 ---- .714B .600A .600A .610 -.097 .707 2975 ---- .682B .574A .574A .584 -.092 .676 3000 ---- .652B .550A .550A .559 -.088 50 .647 5 3025 ---- .623B .527A .527A .536 -.083 .619 3050 ---- .597B .505A .505A .513 -.079 .592 3075 ---- .572B .484A .484A .492 -.076 .568 3100 ---- .548B .465A .465A .472 -.072 .544 20 3125 ---- .525B .446A .446A .453 -.069 .522 3150 ---- .503B .428A .428A .435 -.066 .501 3175 ---- .483B .412A .412A .417 -.064 .481 3200 ---- .464B .396A .396A .401 -.061 .462 2 3225 ---- .445B .381A .381A .386 -.058 .444 3250 ---- .429B .366A .366A .371 -.056 .427 3275 ---- ---- .352A .352A .357 -.054 .411 3300 ---- ---- .339A .339A .344 -.052 .396 3325 .327 .327 .327 .328B .331 -.051 1 .382 3350 ---- ---- .315A .315A .320 -.048 .368 3375 .305 .305 .304A .304A .308 -.047 1 .355 3400 .295 .295 .293A .293A .298 -.045 1 .343 3425 ---- ---- .283A .283A .288 -.043 .331 3450 .274 .274 .273A .273A .278 -.042 1 .320 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.965 -.573 14.538 10000 ---- ---- ---- ---- .013 UNCH .013 35 1025 ---- ---- ---- ---- 13.715 -.573 14.288 1050 ---- ---- ---- ---- 13.465 -.573 14.038 1075 ---- ---- ---- ---- 13.215 -.573 13.788 1100 ---- ---- ---- ---- 12.965 -.573 13.538 1125 ---- ---- ---- ---- 12.715 -.573 13.288 1150 ---- ---- ---- ---- 12.465 -.573 13.038 1175 ---- ---- ---- ---- 12.215 -.573 12.788 1200 ---- ---- ---- ---- 11.965 -.573 12.538 1225 ---- ---- ---- ---- 11.715 -.573 12.288 1250 ---- ---- ---- ---- 11.465 -.573 12.038 1275 ---- ---- ---- ---- 11.215 -.573 11.788 1300 ---- ---- ---- ---- 10.965 -.573 11.538 1325 ---- ---- ---- ---- 10.715 -.573 11.288 1350 ---- ---- ---- ---- 10.465 -.573 11.038 1375 ---- ---- ---- ---- 10.215 -.573 10.788 1400 ---- ---- ---- ---- 9.965 -.573 10.538 1425 ---- ---- ---- ---- 9.716 -.572 10.288 1450 ---- ---- ---- ---- 9.468 -.571 10.039 1475 ---- ---- ---- ---- 9.222 -.568 9.790 1500 ---- ---- ---- ---- 8.976 -.567 9.543 1525 ---- ---- ---- ---- 8.732 -.565 9.297 1550 ---- ---- ---- ---- 8.489 -.563 9.052 1 1575 ---- ---- ---- ---- 8.247 -.561 8.808 1600 ---- ---- ---- ---- 8.007 -.559 8.566 1625 ---- ---- ---- ---- 7.769 -.555 8.324 1650 ---- ---- 7.468A 7.468A 7.532 -.553 8.085 1 1675 ---- ---- 7.233A 7.233A 7.296 -.551 7.847 1 1700 ---- ---- 7.000A 7.000A 7.063 -.547 7.610 1725 ---- ---- 6.769A 6.769A 6.831 -.544 7.375 1750 ---- ---- 6.539A 6.539A 6.602 -.541 7.143 1775 ---- ---- 6.313A 6.313A 6.375 -.537 6.912 1800 ---- ---- 6.088A 6.088A 6.150 -.533 6.683 1825 ---- ---- 5.867A 5.867A 5.928 -.529 6.457 1 1850 ---- ---- 5.648A 5.648A 5.709 -.524 6.233 25 1875 ---- ---- 5.433A 5.433A 5.493 -.519 6.012 2 1900 ---- ---- 5.221A 5.221A 5.280 -.514 5.794 1925 ---- ---- 5.013A 5.013A 5.071 -.508 5.579 1950 ---- ---- 4.809A 4.809A 4.865 -.502 5.367 1 1975 ---- ---- 4.610A 4.610A 4.664 -.495 5.159 10 2000 ---- ---- 4.414A 4.414A 4.467 -.488 4.955 10 2025 ---- ---- 4.224A 4.224A 4.275 -.480 4.755 2050 ---- ---- 4.039A 4.039A 4.087 -.473 4.560 2075 ---- ---- 3.859A 3.859A 3.906 -.463 4.369 5 2100 ---- ---- 3.684A 3.684A 3.729 -.454 4.183 114 2125 ---- ---- 3.515A 3.515A 3.558 -.445 4.003 3 35 2150 ---- ---- 3.352A 3.352A 3.393 -.434 3.827 2175 ---- ---- 3.195A 3.195A 3.234 -.423 3.657 2200 ---- ---- 3.043A 3.043A 3.081 -.412 3.493 205 2225 ---- ---- 2.898A 2.898A 2.934 -.400 3.334 2250 ---- ---- 2.758A 2.758A 2.793 -.388 3.181 2275 ---- ---- 2.624A 2.624A 2.658 -.375 3.033 5 2300 ---- ---- 2.498A 2.498A 2.528 -.364 2.892 43 2325 ---- ---- 2.376A 2.376A 2.405 -.351 2.756 7 2350 ---- ---- 2.260A 2.260A 2.287 -.339 2.626 10 2375 ---- ---- 2.149A 2.149A 2.175 -.326 2.501 2400 2.170 2.170 2.044A 2.044A 2.069 -.313 23 2.382 1 195 2425 ---- ---- 1.945A 1.945A 1.968 -.301 2.269 2450 ---- ---- 1.851A 1.851A 1.872 -.289 2.161 17 2475 ---- ---- 1.761A 1.761A 1.782 -.276 2.058 13 2500 ---- ---- 1.677A 1.677A 1.696 -.264 1.960 1 657 2525 ---- ---- 1.597A 1.597A 1.615 -.252 1.867 42 2550 ---- ---- 1.522A 1.522A 1.538 -.241 1.779 1 2575 ---- ---- 1.450A 1.450A 1.466 -.230 1.696 4 2600 ---- ---- 1.382A 1.382A 1.397 -.220 1.617 57 2625 ---- 1.550B 1.320A 1.320A 1.333 -.209 1.542 2650 ---- 1.479B 1.259A 1.259A 1.272 -.199 1.471 6 2675 ---- 1.411B 1.203A 1.203A 1.214 -.190 1.404 2 2700 ---- 1.349B 1.149A 1.149A 1.160 -.181 1.341 214 2725 ---- 1.290B 1.099A 1.099A 1.109 -.172 1.281 2 2750 ---- 1.233B 1.051A 1.051A 1.060 -.164 1.224 12 2775 ---- 1.179B 1.006A 1.006A 1.015 -.155 1.170 4 2800 ---- 1.128B .959A .959A .971 -.149 1.120 1 294 2825 ---- 1.079B .919A .919A .931 -.141 1.072 2850 ---- 1.032B .881A .881A .892 -.135 1.027 1 2875 ---- .991B .845A .845A .856 -.128 .984 2900 ---- .950B .812A .812A .821 -.122 .943 144 2925 ---- .909B .780A .780A .788 -.117 .905 1 2950 ---- .872B .748A .748A .758 -.111 .869 36 2975 ---- .838B .720A .720A .728 -.106 .834 1 3000 ---- .805B .693A .693A .701 -.101 .802 1 441 3025 ---- .773B .667A .667A .674 -.097 .771 3050 ---- .743B .643A .643A .649 -.093 .742 6 3075 ---- .715B .619A .619A .625 -.089 .714 2 3100 ---- ---- .596A .596A .603 -.085 .688 16 3125 ---- ---- .576A .576A .581 -.082 .663 100 3150 ---- ---- .555A .555A .561 -.079 .640 3175 ---- ---- .536A .536A .541 -.076 .617 3200 ---- ---- .518A .518A .523 -.072 .595 7 3225 ---- ---- .501A .501A .505 -.070 .575 3250 ---- ---- .484A .484A .488 -.067 .555 1 3275 ---- ---- .469A .469A .472 -.065 .537 3300 ---- ---- .452A .452A .456 -.063 .519 134 3325 ---- ---- .438A .438A .441 -.060 .501 3350 ---- ---- .425A .425A .427 -.058 .485 3375 ---- ---- .410A .410A .413 -.056 .469 3400 ---- ---- .397A .397A .400 -.054 .454 3425 ---- ---- .386A .386A .388 -.052 .440 3450 ---- ---- .373A .373A .375 -.051 .426 3475 ---- ---- .363A .363A .364 -.048 .412 3500 ---- ---- .352A .352A .353 -.047 .400 442 3525 ---- ---- .341A .341A .342 -.045 .387 3550 ---- ---- .331A .331A .332 -.044 .376 3575 ---- ---- .321A .321A .322 -.042 .364 3600 ---- ---- .312A .312A .313 -.040 .353 1 1 3625 ---- ---- .303A .303A .304 -.039 .343 3650 ---- ---- .294A .294A .295 -.038 .333 1 3675 ---- ---- .286A .286A .286 -.037 .323 3700 ---- ---- .278A .278A .278 -.036 .314 3725 ---- ---- .271A .271A .270 -.035 .305 3750 ---- ---- .263A .263A .263 -.034 .297 3775 ---- ---- .256A .256A .256 -.032 .288 3800 ---- ---- .249A .249A .249 -.031 .280 1 1 3825 ---- ---- .242A .242A .242 -.031 .273 3850 ---- ---- .237A .237A .235 -.030 .265 3875 ---- ---- .230A .230A .229 -.029 .258 3900 ---- ---- .224A .224A .223 -.028 .251 190 3925 ---- ---- .218A .218A .217 -.028 .245 3950 ---- ---- .213A .213A .212 -.026 .238 3975 ---- ---- .208A .208A .206 -.026 .232 4000 ---- ---- .203A .203A .201 -.025 .226 1 364 4025 ---- ---- .198A .198A .196 -.024 .220 10 4050 ---- ---- .193A .193A .191 -.024 .215 4075 ---- ---- .189A .189A .186 -.023 .209 1 4500 ---- ---- .131A .131A .125 -.016 .141 33 5000 ---- ---- .092A .092A .084 -.010 .094 103 6000 ---- ---- ---- ---- .047 -.004 .051 29 7000 ---- ---- ---- ---- .031 -.003 .034 15 725 ---- ---- ---- ---- 16.715 -.573 17.288 750 ---- ---- ---- ---- 16.465 -.573 17.038 775 ---- ---- ---- ---- 16.215 -.573 16.788 800 ---- ---- ---- ---- 15.965 -.573 16.538 8000 ---- ---- ---- ---- .022 -.002 .024 825 ---- ---- ---- ---- 15.715 -.573 16.288 850 ---- ---- ---- ---- 15.465 -.573 16.038 875 ---- ---- ---- ---- 15.215 -.573 15.788 900 ---- ---- ---- ---- 14.965 -.573 15.538 9000 ---- ---- ---- ---- .016 -.002 .018 10 925 ---- ---- ---- ---- 14.715 -.573 15.288 950 ---- ---- ---- ---- 14.465 -.573 15.038 975 ---- ---- ---- ---- 14.215 -.573 14.788 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.174 -.577 14.751 10000 ---- ---- ---- ---- .029 -.002 .031 1025 ---- ---- ---- ---- 13.924 -.577 14.501 1050 ---- ---- ---- ---- 13.674 -.577 14.251 1075 ---- ---- ---- ---- 13.424 -.577 14.001 1100 ---- ---- ---- ---- 13.174 -.577 13.751 1125 ---- ---- ---- ---- 12.924 -.577 13.501 1150 ---- ---- ---- ---- 12.674 -.577 13.251 1175 ---- ---- ---- ---- 12.424 -.577 13.001 1200 ---- ---- ---- ---- 12.174 -.577 12.751 1225 ---- ---- ---- ---- 11.924 -.577 12.501 1250 ---- ---- ---- ---- 11.674 -.577 12.251 1275 ---- ---- ---- ---- 11.424 -.577 12.001 1300 ---- ---- ---- ---- 11.174 -.577 11.751 1325 ---- ---- ---- ---- 10.924 -.577 11.501 1350 ---- ---- ---- ---- 10.674 -.577 11.251 1375 ---- ---- ---- ---- 10.426 -.575 11.001 1400 ---- ---- ---- ---- 10.178 -.574 10.752 1425 ---- ---- ---- ---- 9.932 -.572 10.504 1450 ---- ---- ---- ---- 9.688 -.570 10.258 1475 ---- ---- ---- ---- 9.444 -.569 10.013 1500 ---- ---- ---- ---- 9.202 -.567 9.769 1525 ---- ---- ---- ---- 8.962 -.564 9.526 1550 ---- ---- ---- ---- 8.723 -.562 9.285 1575 ---- ---- 8.439A 8.439A 8.486 -.559 9.045 1600 ---- ---- 8.190A 8.190A 8.251 -.556 8.807 1625 ---- ---- 7.958A 7.958A 8.017 -.554 8.571 1650 ---- ---- 7.728A 7.728A 7.786 -.550 8.336 1 1675 ---- ---- 7.499A 7.499A 7.557 -.547 8.104 1700 ---- ---- 7.273A 7.273A 7.330 -.544 7.874 1 1725 ---- ---- 7.049A 7.049A 7.106 -.540 7.646 2 1750 ---- ---- 6.828A 6.828A 6.884 -.536 7.420 1 1775 ---- ---- 6.609A 6.609A 6.665 -.532 7.197 1800 ---- ---- 6.394A 6.394A 6.449 -.527 6.976 1825 ---- ---- 6.181A 6.181A 6.236 -.522 6.758 1850 ---- ---- 5.972A 5.972A 6.026 -.517 6.543 1875 ---- ---- 5.766A 5.766A 5.820 -.511 6.331 1900 ---- ---- 5.564A 5.564A 5.617 -.506 6.123 1925 ---- ---- 5.366A 5.366A 5.418 -.499 5.917 1950 ---- ---- 5.172A 5.172A 5.222 -.493 5.715 1975 ---- ---- 4.982A 4.982A 5.031 -.486 5.517 1 2000 ---- ---- 4.797A 4.797A 4.845 -.478 5.323 1 2025 ---- ---- 4.616A 4.616A 4.662 -.471 5.133 2050 ---- ---- 4.440A 4.440A 4.484 -.463 4.947 2075 ---- ---- 4.268A 4.268A 4.311 -.454 4.765 2100 ---- ---- 4.102A 4.102A 4.143 -.445 4.588 2125 ---- ---- 3.941A 3.941A 3.980 -.436 4.416 2150 ---- ---- 3.785A 3.785A 3.822 -.427 4.249 2175 ---- ---- 3.634A 3.634A 3.669 -.417 4.086 2200 ---- ---- 3.488A 3.488A 3.521 -.408 3.929 2225 ---- ---- 3.348A 3.348A 3.379 -.398 3.777 2250 ---- ---- 3.213A 3.213A 3.242 -.388 3.630 2275 ---- ---- 3.083A 3.083A 3.110 -.379 3.489 2300 ---- ---- 2.958A 2.958A 2.983 -.369 3.352 10 2325 ---- ---- 2.838A 2.838A 2.862 -.359 3.221 2350 ---- ---- 2.724A 2.724A 2.745 -.349 3.094 2375 ---- ---- 2.614A 2.614A 2.634 -.337 2.971 2400 ---- ---- 2.509A 2.509A 2.527 -.327 2.854 125 2425 ---- ---- 2.408A 2.408A 2.424 -.316 2.740 2450 ---- ---- 2.312A 2.312A 2.327 -.304 2.631 2475 ---- ---- 2.220A 2.220A 2.233 -.294 2.527 52 52 2500 ---- ---- 2.133A 2.133A 2.144 -.282 2.426 2525 ---- ---- 2.049A 2.049A 2.059 -.271 2.330 2550 ---- ---- 1.969A 1.969A 1.978 -.261 2.239 2575 ---- ---- 1.893A 1.893A 1.901 -.250 2.151 2600 ---- ---- 1.821A 1.821A 1.828 -.240 2.068 2625 ---- ---- 1.752A 1.752A 1.758 -.230 1.988 2650 ---- ---- 1.686A 1.686A 1.691 -.222 1.913 2675 ---- ---- 1.624A 1.624A 1.628 -.213 1.841 2700 ---- ---- 1.564A 1.564A 1.568 -.204 1.772 325 2725 ---- ---- 1.507A 1.507A 1.510 -.197 1.707 2750 ---- ---- 1.453A 1.453A 1.456 -.189 1.645 2775 ---- ---- 1.402A 1.402A 1.404 -.182 1.586 2800 ---- ---- 1.353A 1.353A 1.354 -.176 1.530 2825 ---- ---- 1.306A 1.306A 1.307 -.169 1.476 2850 ---- ---- 1.262A 1.262A 1.262 -.163 1.425 16 2875 ---- ---- 1.220A 1.220A 1.219 -.157 1.376 2900 ---- ---- 1.179A 1.179A 1.178 -.151 1.329 2925 ---- ---- 1.134A 1.134A 1.139 -.146 1.285 2950 ---- ---- 1.098A 1.098A 1.102 -.140 1.242 2975 ---- ---- 1.063A 1.063A 1.066 -.136 1.202 12 3000 ---- ---- 1.030A 1.030A 1.032 -.131 1.163 107 3025 ---- ---- .998A .998A 1.000 -.126 1.126 3050 ---- ---- .967A .967A .969 -.122 1.091 3075 ---- ---- .938A .938A .939 -.118 1.057 3100 ---- ---- .910A .910A .911 -.113 1.024 3125 ---- ---- .884A .884A .883 -.110 .993 3150 ---- ---- .858A .858A .857 -.106 .963 8 3175 ---- ---- .834A .834A .832 -.103 .935 3200 ---- ---- .811A .811A .808 -.100 .908 3225 ---- ---- .788A .788A .785 -.096 .881 3250 ---- ---- .767A .767A .763 -.093 .856 12 3275 ---- ---- .746A .746A .742 -.090 .832 3300 ---- ---- .726A .726A .722 -.087 .809 3325 ---- ---- .707A .707A .702 -.085 .787 3350 ---- ---- .689A .689A .683 -.082 .765 3375 ---- ---- .671A .671A .665 -.080 .745 3400 ---- ---- .654A .654A .648 -.077 .725 3425 ---- ---- .638A .638A .631 -.075 .706 3450 ---- ---- .622A .622A .615 -.072 .687 9 3475 ---- ---- .607A .607A .599 -.071 .670 1 3500 ---- ---- .592A .592A .584 -.069 .653 125 4000 ---- ---- .379A .379A .370 -.043 .413 116 4500 ---- ---- .260A .260A .252 -.028 .280 5000 ---- ---- .189A .189A .179 -.020 .199 25 6000 ---- ---- ---- ---- .101 -.011 .112 7000 ---- ---- ---- ---- .066 -.007 .073 50 8000 ---- ---- ---- ---- .047 -.005 .052 825 ---- ---- ---- ---- 15.924 -.577 16.501 850 ---- ---- ---- ---- 15.674 -.577 16.251 875 ---- ---- ---- ---- 15.424 -.577 16.001 900 ---- ---- ---- ---- 15.174 -.577 15.751 9000 ---- ---- ---- ---- .036 -.003 .039 925 ---- ---- ---- ---- 14.924 -.577 15.501 950 ---- ---- ---- ---- 14.674 -.577 15.251 975 ---- ---- ---- ---- 14.424 -.577 15.001 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.473 -.577 15.050 10000 ---- ---- ---- ---- .096 +.026 .070 9 1025 ---- ---- ---- ---- 14.223 -.577 14.800 1050 ---- ---- ---- ---- 13.973 -.577 14.550 1075 ---- ---- ---- ---- 13.723 -.577 14.300 1100 ---- ---- ---- ---- 13.473 -.577 14.050 1125 ---- ---- ---- ---- 13.223 -.577 13.800 1150 ---- ---- ---- ---- 12.973 -.577 13.550 1175 ---- ---- ---- ---- 12.723 -.577 13.300 1200 ---- ---- ---- ---- 12.473 -.577 13.050 1225 ---- ---- ---- ---- 12.223 -.577 12.800 1250 ---- ---- ---- ---- 11.973 -.577 12.550 1275 ---- ---- ---- ---- 11.723 -.577 12.300 1300 ---- ---- ---- ---- 11.473 -.577 12.050 1325 ---- ---- ---- ---- 11.224 -.576 11.800 1350 ---- ---- ---- ---- 10.976 -.574 11.550 1375 ---- ---- ---- ---- 10.731 -.572 11.303 1400 ---- ---- ---- ---- 10.487 -.569 11.056 1425 ---- ---- ---- ---- 10.245 -.567 10.812 1450 ---- ---- ---- ---- 10.005 -.565 10.570 1475 ---- ---- ---- ---- 9.767 -.562 10.329 1500 ---- ---- ---- ---- 9.531 -.559 10.090 1525 ---- ---- ---- ---- 9.296 -.556 9.852 1550 ---- ---- ---- ---- 9.063 -.553 9.616 1575 ---- ---- ---- ---- 8.833 -.549 9.382 1600 ---- ---- ---- ---- 8.604 -.546 9.150 1625 ---- ---- ---- ---- 8.377 -.543 8.920 1650 ---- ---- ---- ---- 8.152 -.539 8.691 1675 ---- ---- ---- ---- 7.930 -.535 8.465 1700 ---- ---- ---- ---- 7.709 -.532 8.241 1725 ---- ---- ---- ---- 7.492 -.527 8.019 1750 ---- ---- ---- ---- 7.277 -.522 7.799 1775 ---- ---- ---- ---- 7.065 -.518 7.583 1800 ---- ---- ---- ---- 6.857 -.512 7.369 1825 ---- ---- ---- ---- 6.651 -.508 7.159 1850 ---- ---- ---- ---- 6.450 -.502 6.952 1875 ---- ---- ---- ---- 6.252 -.496 6.748 2 1900 ---- ---- ---- ---- 6.058 -.490 6.548 1 1925 ---- ---- ---- ---- 5.868 -.484 6.352 2 1950 ---- ---- ---- ---- 5.682 -.478 6.160 4 1975 ---- ---- ---- ---- 5.500 -.471 5.971 2000 ---- ---- ---- ---- 5.323 -.464 5.787 2025 ---- ---- ---- ---- 5.150 -.457 5.607 2050 ---- ---- ---- ---- 4.981 -.450 5.431 2075 ---- ---- ---- ---- 4.817 -.443 5.260 2100 ---- ---- 4.724A 4.724A 4.657 -.436 5.093 2125 ---- ---- ---- ---- 4.502 -.428 4.930 2150 ---- ---- ---- ---- 4.352 -.420 4.772 2175 ---- ---- ---- ---- 4.206 -.412 4.618 2200 ---- ---- ---- ---- 4.064 -.404 4.468 1 2225 ---- ---- ---- ---- 3.927 -.396 4.323 2250 ---- ---- ---- ---- 3.794 -.388 4.182 2275 ---- ---- ---- ---- 3.666 -.379 4.045 1 2300 ---- ---- ---- ---- 3.542 -.371 3.913 2325 ---- ---- ---- ---- 3.422 -.363 3.785 2350 ---- ---- ---- ---- 3.306 -.356 3.662 2375 ---- ---- ---- ---- 3.195 -.347 3.542 2400 ---- ---- ---- ---- 3.088 -.339 3.427 1 2425 ---- ---- 3.070A 3.070A 2.985 -.330 3.315 2450 ---- ---- 2.972A 2.972A 2.885 -.323 3.208 2475 ---- ---- 2.877A 2.877A 2.790 -.315 3.105 2500 ---- ---- 2.785A 2.785A 2.698 -.307 3.005 5 2525 ---- ---- ---- ---- 2.610 -.299 2.909 8 2550 ---- ---- ---- ---- 2.526 -.291 2.817 126 2575 ---- ---- ---- ---- 2.444 -.285 2.729 2600 ---- ---- 2.456A 2.456A 2.367 -.276 2.643 100 2625 ---- ---- ---- ---- 2.292 -.270 2.562 2650 ---- ---- ---- ---- 2.220 -.263 2.483 150 2675 ---- ---- ---- ---- 2.152 -.255 2.407 2700 ---- ---- ---- ---- 2.086 -.249 2.335 1 2725 ---- ---- ---- ---- 2.023 -.242 2.265 2750 ---- ---- ---- ---- 1.963 -.235 2.198 1 2775 ---- ---- 1.995A 1.995A 1.905 -.229 2.134 2800 ---- ---- 1.939A 1.939A 1.849 -.224 2.073 3 2825 ---- ---- ---- ---- 1.796 -.218 2.014 2850 ---- ---- 1.834A 1.834A 1.745 -.212 1.957 2875 ---- ---- ---- ---- 1.696 -.206 1.902 2900 ---- ---- ---- ---- 1.650 -.200 1.850 2925 ---- ---- ---- ---- 1.605 -.195 1.800 2950 ---- ---- ---- ---- 1.561 -.190 1.751 2975 ---- ---- ---- ---- 1.520 -.185 1.705 3000 1.570 1.570 1.566A 1.566A 1.480 -.180 3 1.660 783 3025 ---- ---- ---- ---- 1.442 -.176 1.618 3050 ---- ---- ---- ---- 1.405 -.171 1.576 3075 ---- ---- ---- ---- 1.370 -.166 1.536 3100 ---- ---- ---- ---- 1.336 -.162 1.498 1 3125 ---- ---- ---- ---- 1.303 -.158 1.461 3150 ---- ---- ---- ---- 1.272 -.154 1.426 3175 ---- ---- ---- ---- 1.241 -.150 1.391 3200 ---- ---- 1.293A 1.293A 1.212 -.146 1.358 3225 ---- ---- 1.264A 1.264A 1.183 -.143 1.326 3250 ---- ---- ---- ---- 1.156 -.139 1.295 3275 ---- ---- ---- ---- 1.129 -.136 1.265 3300 ---- ---- 1.184A 1.184A 1.104 -.132 1.236 26 3325 ---- ---- ---- ---- 1.079 -.129 1.208 3350 ---- ---- ---- ---- 1.055 -.126 1.181 3375 ---- ---- ---- ---- 1.032 -.122 1.154 3400 ---- ---- ---- ---- 1.009 -.120 1.129 3425 ---- ---- ---- ---- .987 -.117 1.104 3450 ---- ---- ---- ---- .966 -.114 1.080 3475 ---- ---- ---- ---- .946 -.111 1.057 3500 ---- ---- 1.007A 1.007A .926 -.109 1.035 591 3525 ---- ---- ---- ---- .907 -.106 1.013 3550 ---- ---- ---- ---- .888 -.104 .992 3575 ---- ---- ---- ---- .870 -.101 .971 3600 ---- ---- ---- ---- .853 -.099 .952 3625 ---- ---- .917A .917A .836 -.096 .932 3650 ---- ---- ---- ---- .819 -.095 .914 2 3675 ---- ---- ---- ---- .803 -.093 .896 3700 ---- ---- ---- ---- .788 -.090 .878 3725 ---- ---- ---- ---- .773 -.088 .861 3750 ---- ---- ---- ---- .758 -.086 .844 3775 ---- ---- ---- ---- .744 -.084 .828 3800 ---- ---- ---- ---- .730 -.083 .813 3825 ---- ---- ---- ---- .717 -.081 .798 3850 ---- ---- ---- ---- .704 -.079 .783 3875 ---- ---- ---- ---- .691 -.077 .768 3900 ---- ---- ---- ---- .678 -.076 .754 3925 ---- ---- ---- ---- .666 -.075 .741 3950 ---- ---- ---- ---- .655 -.073 .728 3975 ---- ---- ---- ---- .643 -.072 .715 4000 ---- ---- ---- ---- .632 -.070 .702 112 4025 ---- ---- ---- ---- .622 -.068 .690 4050 ---- ---- ---- ---- .611 -.067 .678 4075 ---- ---- ---- ---- .601 -.066 .667 4500 ---- ---- ---- ---- .460 -.049 .509 1 5000 ---- ---- ---- ---- .351 -.035 .386 49 6000 ---- ---- ---- ---- .223 -.023 .246 7000 ---- ---- ---- ---- .154 -.016 .170 3 725 ---- ---- ---- ---- 17.223 -.577 17.800 750 ---- ---- ---- ---- 16.973 -.577 17.550 775 ---- ---- ---- ---- 16.723 -.577 17.300 800 ---- ---- ---- ---- 16.473 -.577 17.050 8000 ---- ---- ---- ---- .120 -.003 .123 825 ---- ---- ---- ---- 16.223 -.577 16.800 850 ---- ---- ---- ---- 15.973 -.577 16.550 875 ---- ---- ---- ---- 15.723 -.577 16.300 900 ---- ---- ---- ---- 15.473 -.577 16.050 9000 ---- ---- ---- ---- .103 +.012 .091 925 ---- ---- ---- ---- 15.223 -.577 15.800 950 ---- ---- ---- ---- 14.973 -.577 15.550 975 ---- ---- ---- ---- 14.723 -.577 15.300 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.012 -.577 15.589 1025 ---- ---- ---- ---- 14.762 -.577 15.339 1050 ---- ---- ---- ---- 14.512 -.577 15.089 1075 ---- ---- ---- ---- 14.262 -.577 14.839 1100 ---- ---- ---- ---- 14.012 -.577 14.589 1125 ---- ---- ---- ---- 13.762 -.577 14.339 1150 ---- ---- ---- ---- 13.512 -.577 14.089 1175 ---- ---- ---- ---- 13.262 -.577 13.839 1200 ---- ---- ---- ---- 13.012 -.577 13.589 1225 ---- ---- ---- ---- 12.762 -.577 13.339 1250 ---- ---- ---- ---- 12.512 -.577 13.089 1275 ---- ---- ---- ---- 12.262 -.577 12.839 1300 ---- ---- ---- ---- 12.013 -.576 12.589 1325 ---- ---- ---- ---- 11.766 -.573 12.339 1350 ---- ---- ---- ---- 11.522 -.569 12.091 1375 ---- ---- ---- ---- 11.280 -.565 11.845 1400 ---- ---- ---- ---- 11.040 -.561 11.601 1425 ---- ---- ---- ---- 10.802 -.557 11.359 1450 ---- ---- ---- ---- 10.566 -.553 11.119 1475 ---- ---- ---- ---- 10.332 -.550 10.882 1500 ---- ---- ---- ---- 10.101 -.545 10.646 1525 ---- ---- ---- ---- 9.872 -.541 10.413 1550 ---- ---- ---- ---- 9.645 -.537 10.182 1575 ---- ---- ---- ---- 9.420 -.534 9.954 1600 ---- ---- ---- ---- 9.198 -.530 9.728 1625 ---- ---- ---- ---- 8.979 -.525 9.504 1650 ---- ---- ---- ---- 8.762 -.521 9.283 1675 ---- ---- ---- ---- 8.548 -.516 9.064 1700 ---- ---- ---- ---- 8.337 -.511 8.848 1725 ---- ---- ---- ---- 8.129 -.507 8.636 1750 ---- ---- ---- ---- 7.924 -.502 8.426 1775 ---- ---- ---- ---- 7.723 -.496 8.219 1800 ---- ---- ---- ---- 7.525 -.491 8.016 1825 ---- ---- ---- ---- 7.330 -.487 7.817 1850 ---- ---- ---- ---- 7.139 -.482 7.621 1875 ---- ---- ---- ---- 6.953 -.476 7.429 1900 ---- ---- ---- ---- 6.770 -.471 7.241 1925 ---- ---- ---- ---- 6.592 -.465 7.057 1950 ---- ---- ---- ---- 6.418 -.459 6.877 1975 ---- ---- ---- ---- 6.249 -.453 6.702 2000 ---- ---- ---- ---- 6.084 -.448 6.532 2025 ---- ---- ---- ---- 5.924 -.442 6.366 2050 ---- ---- ---- ---- 5.769 -.435 6.204 2075 ---- ---- ---- ---- 5.618 -.429 6.047 2100 ---- ---- ---- ---- 5.472 -.423 5.895 2125 ---- ---- ---- ---- 5.331 -.417 5.748 2150 ---- ---- ---- ---- 5.194 -.411 5.605 2175 ---- ---- ---- ---- 5.062 -.405 5.467 2200 ---- ---- ---- ---- 4.935 -.399 5.334 2225 ---- ---- ---- ---- 4.813 -.393 5.206 2250 ---- ---- ---- ---- 4.696 -.386 5.082 2275 ---- ---- ---- ---- 4.583 -.380 4.963 2300 ---- ---- ---- ---- 4.474 -.374 4.848 2325 ---- ---- ---- ---- 4.370 -.368 4.738 2350 ---- ---- ---- ---- 4.270 -.362 4.632 2375 ---- ---- ---- ---- 4.174 -.356 4.530 2400 ---- ---- ---- ---- 4.081 -.351 4.432 2425 ---- ---- ---- ---- 3.992 -.345 4.337 2450 ---- ---- ---- ---- 3.907 -.339 4.246 2475 ---- ---- ---- ---- 3.824 -.333 4.157 2500 ---- ---- ---- ---- 3.744 -.328 4.072 2525 ---- ---- ---- ---- 3.666 -.322 3.988 2550 ---- ---- ---- ---- 3.590 -.318 3.908 2575 ---- ---- ---- ---- 3.516 -.313 3.829 2600 ---- ---- ---- ---- 3.444 -.308 3.752 2625 ---- ---- ---- ---- 3.373 -.303 3.676 2650 ---- ---- ---- ---- 3.304 -.298 3.602 2675 ---- ---- ---- ---- 3.236 -.293 3.529 2700 ---- ---- ---- ---- 3.168 -.289 3.457 2725 ---- ---- ---- ---- 3.102 -.284 3.386 2750 ---- ---- ---- ---- 3.037 -.279 3.316 2775 ---- ---- ---- ---- 2.973 -.275 3.248 2800 ---- ---- ---- ---- 2.910 -.271 3.181 2825 ---- ---- ---- ---- 2.848 -.267 3.115 2850 ---- ---- ---- ---- 2.788 -.262 3.050 2875 ---- ---- ---- ---- 2.729 -.258 2.987 2900 ---- ---- ---- ---- 2.672 -.254 2.926 2925 ---- ---- ---- ---- 2.616 -.250 2.866 2950 ---- ---- ---- ---- 2.562 -.246 2.808 2975 ---- ---- ---- ---- 2.510 -.241 2.751 3000 ---- ---- ---- ---- 2.459 -.238 2.697 3025 ---- ---- ---- ---- 2.410 -.234 2.644 3050 ---- ---- ---- ---- 2.363 -.230 2.593 3075 ---- ---- ---- ---- 2.318 -.226 2.544 3100 ---- ---- ---- ---- 2.274 -.223 2.497 3125 ---- ---- ---- ---- 2.232 -.220 2.452 3150 ---- ---- ---- ---- 2.192 -.216 2.408 3175 ---- ---- ---- ---- 2.153 -.213 2.366 3200 ---- ---- ---- ---- 2.116 -.210 2.326 3225 ---- ---- ---- ---- 2.080 -.207 2.287 3250 ---- ---- ---- ---- 2.045 -.204 2.249 3275 ---- ---- ---- ---- 2.012 -.201 2.213 3300 ---- ---- ---- ---- 1.980 -.198 2.178 3325 ---- ---- ---- ---- 1.949 -.195 2.144 3350 ---- ---- ---- ---- 1.919 -.193 2.112 3375 ---- ---- ---- ---- 1.890 -.191 2.081 3400 ---- ---- ---- ---- 1.863 -.188 2.051 3425 ---- ---- ---- ---- 1.836 -.185 2.021 3450 ---- ---- ---- ---- 1.811 -.182 1.993 3475 ---- ---- ---- ---- 1.786 -.180 1.966 3500 ---- ---- ---- ---- 1.762 -.178 1.940 3525 ---- ---- ---- ---- 1.739 -.175 1.914 3550 ---- ---- ---- ---- 1.716 -.174 1.890 3575 ---- ---- ---- ---- 1.694 -.172 1.866 3600 ---- ---- ---- ---- 1.673 -.170 1.843 3625 ---- ---- ---- ---- 1.653 -.168 1.821 3650 ---- ---- ---- ---- 1.633 -.166 1.799 3675 ---- ---- ---- ---- 1.614 -.164 1.778 3700 ---- ---- ---- ---- 1.595 -.162 1.757 3725 ---- ---- ---- ---- 1.577 -.160 1.737 3750 ---- ---- ---- ---- 1.560 -.158 1.718 3775 ---- ---- ---- ---- 1.543 -.156 1.699 3800 ---- ---- ---- ---- 1.526 -.155 1.681 3825 ---- ---- ---- ---- 1.510 -.153 1.663 3850 ---- ---- ---- ---- 1.494 -.152 1.646 3875 ---- ---- ---- ---- 1.479 -.150 1.629 3900 ---- ---- ---- ---- 1.464 -.149 1.613 3925 ---- ---- ---- ---- 1.450 -.147 1.597 3950 ---- ---- ---- ---- 1.436 -.146 1.582 3975 ---- ---- ---- ---- 1.423 -.144 1.567 4000 ---- ---- ---- ---- 1.410 -.142 1.552 4025 ---- ---- ---- ---- 1.397 -.141 1.538 4050 ---- ---- ---- ---- 1.385 -.140 1.525 4075 ---- ---- ---- ---- 1.373 -.138 1.511 4100 ---- ---- ---- ---- 1.361 -.137 1.498 725 ---- ---- ---- ---- 17.762 -.577 18.339 750 ---- ---- ---- ---- 17.512 -.577 18.089 775 ---- ---- ---- ---- 17.262 -.577 17.839 800 ---- ---- ---- ---- 17.012 -.577 17.589 825 ---- ---- ---- ---- 16.762 -.577 17.339 850 ---- ---- ---- ---- 16.512 -.577 17.089 875 ---- ---- ---- ---- 16.262 -.577 16.839 900 ---- ---- ---- ---- 16.012 -.577 16.589 925 ---- ---- ---- ---- 15.762 -.577 16.339 950 ---- ---- ---- ---- 15.512 -.577 16.089 975 ---- ---- ---- ---- 15.262 -.577 15.839 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.444 -.577 16.021 1025 ---- ---- ---- ---- 15.194 -.577 15.771 1050 ---- ---- ---- ---- 14.944 -.577 15.521 1075 ---- ---- ---- ---- 14.694 -.577 15.271 1100 ---- ---- ---- ---- 14.445 -.576 15.021 1125 ---- ---- ---- ---- 14.199 -.572 14.771 1150 ---- ---- ---- ---- 13.954 -.569 14.523 1175 ---- ---- ---- ---- 13.711 -.566 14.277 1200 ---- ---- ---- ---- 13.470 -.563 14.033 1225 ---- ---- ---- ---- 13.230 -.560 13.790 1250 ---- ---- ---- ---- 12.992 -.557 13.549 1275 ---- ---- ---- ---- 12.755 -.554 13.309 1300 ---- ---- ---- ---- 12.520 -.551 13.071 1325 ---- ---- ---- ---- 12.286 -.548 12.834 1350 ---- ---- ---- ---- 12.054 -.545 12.599 1375 ---- ---- ---- ---- 11.823 -.541 12.364 1400 ---- ---- ---- ---- 11.593 -.538 12.131 1425 ---- ---- ---- ---- 11.364 -.536 11.900 1450 ---- ---- ---- ---- 11.137 -.532 11.669 1475 ---- ---- ---- ---- 10.911 -.529 11.440 1500 ---- ---- ---- ---- 10.686 -.526 11.212 1525 ---- ---- ---- ---- 10.462 -.523 10.985 1550 ---- ---- ---- ---- 10.241 -.519 10.760 1575 ---- ---- ---- ---- 10.021 -.516 10.537 1600 ---- ---- ---- ---- 9.803 -.513 10.316 1625 ---- ---- ---- ---- 9.587 -.509 10.096 1650 ---- ---- ---- ---- 9.373 -.506 9.879 1675 ---- ---- ---- ---- 9.162 -.503 9.665 1700 ---- ---- ---- ---- 8.955 -.498 9.453 1725 ---- ---- ---- ---- 8.750 -.495 9.245 1750 ---- ---- ---- ---- 8.549 -.491 9.040 1775 ---- ---- ---- ---- 8.352 -.486 8.838 1800 ---- ---- ---- ---- 8.159 -.482 8.641 1825 ---- ---- ---- ---- 7.970 -.477 8.447 1850 ---- ---- ---- ---- 7.785 -.472 8.257 1875 ---- ---- ---- ---- 7.604 -.467 8.071 1900 ---- ---- ---- ---- 7.428 -.462 7.890 1925 ---- ---- ---- ---- 7.255 -.458 7.713 1950 ---- ---- ---- ---- 7.088 -.451 7.539 1975 ---- ---- ---- ---- 6.924 -.447 7.371 2000 ---- ---- ---- ---- 6.765 -.441 7.206 2025 ---- ---- ---- ---- 6.610 -.436 7.046 2050 ---- ---- ---- ---- 6.459 -.431 6.890 2075 ---- ---- ---- ---- 6.313 -.425 6.738 2100 ---- ---- ---- ---- 6.170 -.421 6.591 2125 ---- ---- ---- ---- 6.032 -.415 6.447 2150 ---- ---- ---- ---- 5.899 -.409 6.308 2175 ---- ---- ---- ---- 5.769 -.404 6.173 2200 ---- ---- ---- ---- 5.643 -.399 6.042 2225 ---- ---- ---- ---- 5.521 -.394 5.915 2250 ---- ---- ---- ---- 5.403 -.389 5.792 2275 ---- ---- ---- ---- 5.289 -.383 5.672 2300 ---- ---- ---- ---- 5.179 -.377 5.556 2325 ---- ---- ---- ---- 5.071 -.373 5.444 2350 ---- ---- ---- ---- 4.968 -.367 5.335 2375 ---- ---- ---- ---- 4.867 -.362 5.229 2400 ---- ---- ---- ---- 4.770 -.357 5.127 2425 ---- ---- ---- ---- 4.675 -.353 5.028 2450 ---- ---- ---- ---- 4.584 -.347 4.931 2475 ---- ---- ---- ---- 4.495 -.343 4.838 2500 ---- ---- ---- ---- 4.409 -.338 4.747 2525 ---- ---- ---- ---- 4.326 -.333 4.659 2550 ---- ---- ---- ---- 4.245 -.328 4.573 2575 ---- ---- ---- ---- 4.167 -.323 4.490 2600 ---- ---- ---- ---- 4.090 -.320 4.410 2625 ---- ---- ---- ---- 4.016 -.315 4.331 2650 ---- ---- ---- ---- 3.944 -.311 4.255 2675 ---- ---- ---- ---- 3.874 -.307 4.181 2700 ---- ---- ---- ---- 3.806 -.302 4.108 2725 ---- ---- ---- ---- 3.740 -.298 4.038 2750 ---- ---- ---- ---- 3.675 -.294 3.969 2775 ---- ---- ---- ---- 3.612 -.290 3.902 2800 ---- ---- ---- ---- 3.550 -.286 3.836 2825 ---- ---- ---- ---- 3.490 -.283 3.773 2850 ---- ---- ---- ---- 3.432 -.279 3.711 2875 ---- ---- ---- ---- 3.376 -.275 3.651 2900 ---- ---- ---- ---- 3.321 -.271 3.592 2925 ---- ---- ---- ---- 3.268 -.268 3.536 2950 ---- ---- ---- ---- 3.216 -.265 3.481 2975 ---- ---- ---- ---- 3.167 -.261 3.428 3000 ---- ---- ---- ---- 3.118 -.258 3.376 3025 ---- ---- ---- ---- 3.072 -.254 3.326 3050 ---- ---- ---- ---- 3.026 -.252 3.278 3075 ---- ---- ---- ---- 2.983 -.248 3.231 3100 ---- ---- ---- ---- 2.941 -.245 3.186 3125 ---- ---- ---- ---- 2.901 -.242 3.143 3150 ---- ---- ---- ---- 2.862 -.239 3.101 3175 ---- ---- ---- ---- 2.824 -.237 3.061 3200 ---- ---- ---- ---- 2.788 -.234 3.022 3225 ---- ---- ---- ---- 2.753 -.231 2.984 3250 ---- ---- ---- ---- 2.719 -.229 2.948 3275 ---- ---- ---- ---- 2.686 -.227 2.913 3300 ---- ---- ---- ---- 2.654 -.224 2.878 3325 ---- ---- ---- ---- 2.624 -.221 2.845 3350 ---- ---- ---- ---- 2.593 -.220 2.813 3375 ---- ---- ---- ---- 2.564 -.217 2.781 3400 ---- ---- ---- ---- 2.536 -.214 2.750 3425 ---- ---- ---- ---- 2.508 -.212 2.720 3450 ---- ---- ---- ---- 2.481 -.210 2.691 3475 ---- ---- ---- ---- 2.454 -.208 2.662 3500 ---- ---- ---- ---- 2.428 -.206 2.634 3525 ---- ---- ---- ---- 2.402 -.204 2.606 3550 ---- ---- ---- ---- 2.377 -.201 2.578 3575 ---- ---- ---- ---- 2.351 -.200 2.551 3600 ---- ---- ---- ---- 2.327 -.198 2.525 3625 ---- ---- ---- ---- 2.302 -.196 2.498 3650 ---- ---- ---- ---- 2.278 -.194 2.472 3675 ---- ---- ---- ---- 2.253 -.192 2.445 3700 ---- ---- ---- ---- 2.229 -.190 2.419 3725 ---- ---- ---- ---- 2.205 -.189 2.394 3750 ---- ---- ---- ---- 2.182 -.186 2.368 3775 ---- ---- ---- ---- 2.158 -.185 2.343 3800 ---- ---- ---- ---- 2.135 -.183 2.318 3825 ---- ---- ---- ---- 2.112 -.181 2.293 3850 ---- ---- ---- ---- 2.089 -.180 2.269 3875 ---- ---- ---- ---- 2.067 -.177 2.244 3900 ---- ---- ---- ---- 2.045 -.176 2.221 3925 ---- ---- ---- ---- 2.023 -.174 2.197 3950 ---- ---- ---- ---- 2.002 -.172 2.174 3975 ---- ---- ---- ---- 1.980 -.171 2.151 4000 ---- ---- ---- ---- 1.960 -.169 2.129 4025 ---- ---- ---- ---- 1.939 -.168 2.107 4050 ---- ---- ---- ---- 1.920 -.166 2.086 4075 ---- ---- ---- ---- 1.900 -.164 2.064 4100 ---- ---- ---- ---- 1.881 -.163 2.044 725 ---- ---- ---- ---- 18.194 -.577 18.771 750 ---- ---- ---- ---- 17.944 -.577 18.521 775 ---- ---- ---- ---- 17.694 -.577 18.271 800 ---- ---- ---- ---- 17.444 -.577 18.021 825 ---- ---- ---- ---- 17.194 -.577 17.771 850 ---- ---- ---- ---- 16.944 -.577 17.521 875 ---- ---- ---- ---- 16.694 -.577 17.271 900 ---- ---- ---- ---- 16.444 -.577 17.021 925 ---- ---- ---- ---- 16.194 -.577 16.771 950 ---- ---- ---- ---- 15.944 -.577 16.521 975 ---- ---- ---- ---- 15.694 -.577 16.271 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.615 -.571 16.186 1025 ---- ---- ---- ---- 15.372 -.568 15.940 1050 ---- ---- ---- ---- 15.131 -.565 15.696 1075 ---- ---- ---- ---- 14.892 -.562 15.454 1100 ---- ---- ---- ---- 14.655 -.559 15.214 1125 ---- ---- ---- ---- 14.420 -.556 14.976 1150 ---- ---- ---- ---- 14.187 -.552 14.739 1175 ---- ---- ---- ---- 13.955 -.550 14.505 1200 ---- ---- ---- ---- 13.724 -.547 14.271 1225 ---- ---- ---- ---- 13.495 -.544 14.039 1250 ---- ---- ---- ---- 13.268 -.541 13.809 1275 ---- ---- ---- ---- 13.042 -.537 13.579 1300 ---- ---- ---- ---- 12.817 -.535 13.352 1325 ---- ---- ---- ---- 12.593 -.532 13.125 1350 ---- ---- ---- ---- 12.370 -.529 12.899 1375 ---- ---- ---- ---- 12.149 -.526 12.675 1400 ---- ---- ---- ---- 11.929 -.523 12.452 1425 ---- ---- ---- ---- 11.709 -.520 12.229 1450 ---- ---- ---- ---- 11.491 -.517 12.008 1475 ---- ---- ---- ---- 11.274 -.514 11.788 1500 ---- ---- ---- ---- 11.058 -.511 11.569 1525 ---- ---- ---- ---- 10.843 -.508 11.351 1550 ---- ---- ---- ---- 10.630 -.504 11.134 1575 ---- ---- ---- ---- 10.418 -.501 10.919 1600 ---- ---- ---- ---- 10.208 -.497 10.705 1625 ---- ---- ---- ---- 10.000 -.494 10.494 1650 ---- ---- ---- ---- 9.794 -.491 10.285 1675 ---- ---- ---- ---- 9.591 -.487 10.078 1700 ---- ---- ---- ---- 9.390 -.484 9.874 1725 ---- ---- ---- ---- 9.193 -.480 9.673 1750 ---- ---- ---- ---- 8.999 -.476 9.475 1775 ---- ---- ---- ---- 8.809 -.472 9.281 1800 ---- ---- ---- ---- 8.623 -.468 9.091 1825 ---- ---- ---- ---- 8.441 -.463 8.904 1850 ---- ---- ---- ---- 8.263 -.459 8.722 1875 ---- ---- ---- ---- 8.089 -.455 8.544 1900 ---- ---- ---- ---- 7.919 -.451 8.370 1925 ---- ---- ---- ---- 7.754 -.446 8.200 1950 ---- ---- ---- ---- 7.593 -.442 8.035 1975 ---- ---- ---- ---- 7.436 -.438 7.874 2000 ---- ---- ---- ---- 7.284 -.433 7.717 2025 ---- ---- ---- ---- 7.136 -.428 7.564 2050 ---- ---- ---- ---- 6.992 -.424 7.416 2075 ---- ---- ---- ---- 6.853 -.419 7.272 2100 ---- ---- ---- ---- 6.718 -.414 7.132 2125 ---- ---- ---- ---- 6.587 -.409 6.996 2150 ---- ---- ---- ---- 6.460 -.405 6.865 2175 ---- ---- ---- ---- 6.337 -.400 6.737 2200 ---- ---- ---- ---- 6.218 -.395 6.613 2225 ---- ---- ---- ---- 6.103 -.390 6.493 2250 ---- ---- ---- ---- 5.991 -.386 6.377 2275 ---- ---- ---- ---- 5.883 -.382 6.265 2300 ---- ---- ---- ---- 5.779 -.376 6.155 2325 ---- ---- ---- ---- 5.677 -.372 6.049 2350 ---- ---- ---- ---- 5.579 -.367 5.946 2375 ---- ---- ---- ---- 5.483 -.363 5.846 2400 ---- ---- ---- ---- 5.390 -.359 5.749 2425 ---- ---- ---- ---- 5.300 -.355 5.655 2450 ---- ---- ---- ---- 5.213 -.350 5.563 2475 ---- ---- ---- ---- 5.128 -.346 5.474 2500 ---- ---- ---- ---- 5.045 -.343 5.388 2525 ---- ---- ---- ---- 4.965 -.338 5.303 2550 ---- ---- ---- ---- 4.887 -.335 5.222 2575 ---- ---- ---- ---- 4.811 -.331 5.142 2600 ---- ---- ---- ---- 4.738 -.326 5.064 2625 ---- ---- ---- ---- 4.666 -.323 4.989 2650 ---- ---- ---- ---- 4.596 -.319 4.915 2675 ---- ---- ---- ---- 4.528 -.316 4.844 2700 ---- ---- ---- ---- 4.462 -.312 4.774 2725 ---- ---- ---- ---- 4.397 -.309 4.706 2750 ---- ---- ---- ---- 4.334 -.305 4.639 2775 ---- ---- ---- ---- 4.272 -.302 4.574 2800 ---- ---- ---- ---- 4.212 -.298 4.510 2825 ---- ---- ---- ---- 4.153 -.295 4.448 2850 ---- ---- ---- ---- 4.096 -.292 4.388 2875 ---- ---- ---- ---- 4.040 -.289 4.329 2900 ---- ---- ---- ---- 3.986 -.285 4.271 2925 ---- ---- ---- ---- 3.933 -.283 4.216 2950 ---- ---- ---- ---- 3.882 -.279 4.161 2975 ---- ---- ---- ---- 3.832 -.277 4.109 3000 ---- ---- ---- ---- 3.784 -.273 4.057 3025 ---- ---- ---- ---- 3.737 -.271 4.008 3050 ---- ---- ---- ---- 3.692 -.268 3.960 3075 ---- ---- ---- ---- 3.648 -.265 3.913 3100 ---- ---- ---- ---- 3.606 -.262 3.868 3125 ---- ---- ---- ---- 3.565 -.260 3.825 3150 ---- ---- ---- ---- 3.526 -.257 3.783 3175 ---- ---- ---- ---- 3.488 -.254 3.742 3200 ---- ---- ---- ---- 3.451 -.252 3.703 3225 ---- ---- ---- ---- 3.416 -.250 3.666 3250 ---- ---- ---- ---- 3.382 -.247 3.629 3275 ---- ---- ---- ---- 3.348 -.246 3.594 3300 ---- ---- ---- ---- 3.316 -.243 3.559 3325 ---- ---- ---- ---- 3.285 -.241 3.526 3350 ---- ---- ---- ---- 3.255 -.238 3.493 3375 ---- ---- ---- ---- 3.225 -.237 3.462 3400 ---- ---- ---- ---- 3.197 -.234 3.431 3425 ---- ---- ---- ---- 3.168 -.233 3.401 3450 ---- ---- ---- ---- 3.141 -.230 3.371 3475 ---- ---- ---- ---- 3.114 -.229 3.343 3500 ---- ---- ---- ---- 3.088 -.226 3.314 3525 ---- ---- ---- ---- 3.062 -.225 3.287 3550 ---- ---- ---- ---- 3.037 -.222 3.259 3575 ---- ---- ---- ---- 3.011 -.221 3.232 3600 ---- ---- ---- ---- 2.987 -.219 3.206 3625 ---- ---- ---- ---- 2.962 -.218 3.180 3650 ---- ---- ---- ---- 2.939 -.215 3.154 3675 ---- ---- ---- ---- 2.915 -.214 3.129 3700 ---- ---- ---- ---- 2.892 -.212 3.104 3725 ---- ---- ---- ---- 2.869 -.211 3.080 3750 ---- ---- ---- ---- 2.847 -.209 3.056 3775 ---- ---- ---- ---- 2.825 -.207 3.032 3800 ---- ---- ---- ---- 2.803 -.206 3.009 3825 ---- ---- ---- ---- 2.782 -.204 2.986 3850 ---- ---- ---- ---- 2.761 -.203 2.964 3875 ---- ---- ---- ---- 2.740 -.202 2.942 3900 ---- ---- ---- ---- 2.720 -.200 2.920 3925 ---- ---- ---- ---- 2.700 -.199 2.899 3950 ---- ---- ---- ---- 2.681 -.197 2.878 3975 ---- ---- ---- ---- 2.662 -.196 2.858 4000 ---- ---- ---- ---- 2.643 -.195 2.838 4025 ---- ---- ---- ---- 2.625 -.193 2.818 4050 ---- ---- ---- ---- 2.607 -.192 2.799 4075 ---- ---- ---- ---- 2.590 -.190 2.780 4100 ---- ---- ---- ---- 2.573 -.189 2.762 4125 ---- ---- ---- ---- 2.556 -.188 2.744 925 ---- ---- ---- ---- 16.357 -.577 16.934 950 ---- ---- ---- ---- 16.107 -.577 16.684 975 ---- ---- ---- ---- 15.860 -.574 16.434 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.744 -.565 16.309 1025 ---- ---- ---- ---- 15.507 -.561 16.068 1050 ---- ---- ---- ---- 15.271 -.558 15.829 1075 ---- ---- ---- ---- 15.038 -.554 15.592 1100 ---- ---- ---- ---- 14.806 -.552 15.358 1125 ---- ---- ---- ---- 14.576 -.549 15.125 1150 ---- ---- ---- ---- 14.348 -.546 14.894 1175 ---- ---- ---- ---- 14.122 -.542 14.664 1200 ---- ---- ---- ---- 13.897 -.539 14.436 1225 ---- ---- ---- ---- 13.674 -.536 14.210 1250 ---- ---- ---- ---- 13.452 -.533 13.985 1275 ---- ---- ---- ---- 13.232 -.530 13.762 1300 ---- ---- ---- ---- 13.012 -.527 13.539 1325 ---- ---- ---- ---- 12.795 -.524 13.319 1350 ---- ---- ---- ---- 12.578 -.521 13.099 1375 ---- ---- ---- ---- 12.362 -.519 12.881 1400 ---- ---- ---- ---- 12.148 -.515 12.663 1425 ---- ---- ---- ---- 11.935 -.512 12.447 1450 ---- ---- ---- ---- 11.723 -.509 12.232 1475 ---- ---- ---- ---- 11.512 -.506 12.018 1500 ---- ---- ---- ---- 11.302 -.503 11.805 1525 ---- ---- ---- ---- 11.093 -.500 11.593 1550 ---- ---- ---- ---- 10.886 -.497 11.383 1575 ---- ---- ---- ---- 10.680 -.494 11.174 1600 ---- ---- ---- ---- 10.476 -.491 10.967 1625 ---- ---- ---- ---- 10.275 -.487 10.762 1650 ---- ---- ---- ---- 10.075 -.484 10.559 1675 ---- ---- ---- ---- 9.878 -.480 10.358 1700 ---- ---- ---- ---- 9.683 -.477 10.160 1725 ---- ---- ---- ---- 9.492 -.473 9.965 1750 ---- ---- ---- ---- 9.304 -.469 9.773 1775 ---- ---- ---- ---- 9.119 -.466 9.585 1800 ---- ---- ---- ---- 8.938 -.462 9.400 1825 ---- ---- ---- ---- 8.761 -.458 9.219 1850 ---- ---- ---- ---- 8.588 -.454 9.042 1875 ---- ---- ---- ---- 8.420 -.449 8.869 1900 ---- ---- ---- ---- 8.255 -.446 8.701 1925 ---- ---- ---- ---- 8.095 -.441 8.536 1950 ---- ---- ---- ---- 7.939 -.437 8.376 1975 ---- ---- ---- ---- 7.787 -.433 8.220 2000 ---- ---- ---- ---- 7.640 -.429 8.069 2025 ---- ---- ---- ---- 7.497 -.424 7.921 2050 ---- ---- ---- ---- 7.359 -.420 7.779 2075 ---- ---- ---- ---- 7.225 -.415 7.640 2100 ---- ---- ---- ---- 7.094 -.411 7.505 2125 ---- ---- ---- ---- 6.968 -.407 7.375 2150 ---- ---- ---- ---- 6.846 -.403 7.249 2175 ---- ---- ---- ---- 6.728 -.398 7.126 2200 ---- ---- ---- ---- 6.613 -.394 7.007 2225 ---- ---- ---- ---- 6.502 -.389 6.891 2250 ---- ---- ---- ---- 6.394 -.385 6.779 2275 ---- ---- ---- ---- 6.289 -.381 6.670 2300 ---- ---- ---- ---- 6.188 -.376 6.564 2325 ---- ---- ---- ---- 6.088 -.373 6.461 2350 ---- ---- ---- ---- 5.992 -.368 6.360 2375 ---- ---- ---- ---- 5.898 -.364 6.262 2400 ---- ---- ---- ---- 5.806 -.360 6.166 2425 ---- ---- ---- ---- 5.717 -.356 6.073 2450 ---- ---- ---- ---- 5.629 -.353 5.982 2475 ---- ---- ---- ---- 5.545 -.348 5.893 2500 ---- ---- ---- ---- 5.462 -.345 5.807 2525 ---- ---- ---- ---- 5.381 -.342 5.723 2550 ---- ---- ---- ---- 5.303 -.338 5.641 2575 ---- ---- ---- ---- 5.227 -.334 5.561 2600 ---- ---- ---- ---- 5.153 -.330 5.483 2625 ---- ---- ---- ---- 5.081 -.327 5.408 2650 ---- ---- ---- ---- 5.012 -.323 5.335 2675 ---- ---- ---- ---- 4.944 -.320 5.264 2700 ---- ---- ---- ---- 4.878 -.317 5.195 2725 ---- ---- ---- ---- 4.815 -.313 5.128 2750 ---- ---- ---- ---- 4.754 -.310 5.064 2775 ---- ---- ---- ---- 4.694 -.307 5.001 2800 ---- ---- ---- ---- 4.637 -.304 4.941 2825 ---- ---- ---- ---- 4.581 -.301 4.882 2850 ---- ---- ---- ---- 4.527 -.298 4.825 2875 ---- ---- ---- ---- 4.475 -.296 4.771 2900 ---- ---- ---- ---- 4.425 -.292 4.717 2925 ---- ---- ---- ---- 4.377 -.289 4.666 2950 ---- ---- ---- ---- 4.330 -.286 4.616 2975 ---- ---- ---- ---- 4.284 -.284 4.568 3000 ---- ---- ---- ---- 4.240 -.282 4.522 3025 ---- ---- ---- ---- 4.198 -.279 4.477 3050 ---- ---- ---- ---- 4.156 -.277 4.433 3075 ---- ---- ---- ---- 4.117 -.274 4.391 3100 ---- ---- ---- ---- 4.078 -.272 4.350 3125 ---- ---- ---- ---- 4.041 -.269 4.310 3150 ---- ---- ---- ---- 4.005 -.267 4.272 3175 ---- ---- ---- ---- 3.969 -.266 4.235 3200 ---- ---- ---- ---- 3.935 -.263 4.198 3225 ---- ---- ---- ---- 3.902 -.261 4.163 3250 ---- ---- ---- ---- 3.870 -.259 4.129 3275 ---- ---- ---- ---- 3.839 -.257 4.096 3300 ---- ---- ---- ---- 3.808 -.255 4.063 3325 ---- ---- ---- ---- 3.779 -.253 4.032 3350 ---- ---- ---- ---- 3.749 -.251 4.000 3375 ---- ---- ---- ---- 3.721 -.249 3.970 3400 ---- ---- ---- ---- 3.693 -.247 3.940 3425 ---- ---- ---- ---- 3.665 -.246 3.911 3450 ---- ---- ---- ---- 3.638 -.244 3.882 3475 ---- ---- ---- ---- 3.611 -.243 3.854 3500 ---- ---- ---- ---- 3.585 -.240 3.825 3525 ---- ---- ---- ---- 3.559 -.239 3.798 3550 ---- ---- ---- ---- 3.533 -.237 3.770 3575 ---- ---- ---- ---- 3.507 -.236 3.743 3600 ---- ---- ---- ---- 3.482 -.233 3.715 3625 ---- ---- ---- ---- 3.456 -.232 3.688 3650 ---- ---- ---- ---- 3.431 -.230 3.661 3675 ---- ---- ---- ---- 3.406 -.229 3.635 3700 ---- ---- ---- ---- 3.381 -.227 3.608 3725 ---- ---- ---- ---- 3.357 -.225 3.582 3750 ---- ---- ---- ---- 3.332 -.224 3.556 3775 ---- ---- ---- ---- 3.308 -.223 3.531 3800 ---- ---- ---- ---- 3.284 -.221 3.505 3825 ---- ---- ---- ---- 3.260 -.220 3.480 3850 ---- ---- ---- ---- 3.237 -.218 3.455 3875 ---- ---- ---- ---- 3.214 -.217 3.431 3900 ---- ---- ---- ---- 3.191 -.215 3.406 3925 ---- ---- ---- ---- 3.169 -.213 3.382 3950 ---- ---- ---- ---- 3.147 -.212 3.359 3975 ---- ---- ---- ---- 3.125 -.211 3.336 4000 ---- ---- ---- ---- 3.103 -.210 3.313 4025 ---- ---- ---- ---- 3.082 -.208 3.290 4050 ---- ---- ---- ---- 3.061 -.207 3.268 4075 ---- ---- ---- ---- 3.041 -.205 3.246 4100 ---- ---- ---- ---- 3.021 -.204 3.225 4125 ---- ---- ---- ---- 3.001 -.203 3.204 925 ---- ---- ---- ---- 16.471 -.575 17.046 950 ---- ---- ---- ---- 16.227 -.571 16.798 975 ---- ---- ---- ---- 15.984 -.568 16.552 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.380 -.549 16.929 1050 ---- ---- ---- ---- 16.154 -.546 16.700 1075 ---- ---- ---- ---- 15.929 -.544 16.473 1100 ---- ---- ---- ---- 15.706 -.541 16.247 1125 ---- ---- ---- ---- 15.485 -.538 16.023 1150 ---- ---- ---- ---- 15.265 -.535 15.800 1175 ---- ---- ---- ---- 15.046 -.533 15.579 1200 ---- ---- ---- ---- 14.829 -.530 15.359 1225 ---- ---- ---- ---- 14.613 -.527 15.140 1250 ---- ---- ---- ---- 14.398 -.524 14.922 1275 ---- ---- ---- ---- 14.184 -.521 14.705 1300 ---- ---- ---- ---- 13.971 -.519 14.490 1325 ---- ---- ---- ---- 13.759 -.516 14.275 1350 ---- ---- ---- ---- 13.548 -.513 14.061 1375 ---- ---- ---- ---- 13.338 -.510 13.848 1400 ---- ---- ---- ---- 13.128 -.508 13.636 1425 ---- ---- ---- ---- 12.920 -.505 13.425 1450 ---- ---- ---- ---- 12.712 -.502 13.214 1475 ---- ---- ---- ---- 12.505 -.500 13.005 1500 ---- ---- ---- ---- 12.299 -.496 12.795 1525 ---- ---- ---- ---- 12.093 -.494 12.587 1550 ---- ---- ---- ---- 11.888 -.491 12.379 1575 ---- ---- ---- ---- 11.684 -.488 12.172 1600 ---- ---- ---- ---- 11.480 -.486 11.966 1625 ---- ---- ---- ---- 11.278 -.483 11.761 1650 ---- ---- ---- ---- 11.077 -.479 11.556 1675 ---- ---- ---- ---- 10.877 -.477 11.354 1700 ---- ---- ---- ---- 10.679 -.473 11.152 1725 ---- ---- ---- ---- 10.482 -.471 10.953 1750 ---- ---- ---- ---- 10.288 -.468 10.756 1775 ---- ---- ---- ---- 10.097 -.464 10.561 1800 ---- ---- ---- ---- 9.908 -.461 10.369 1825 ---- ---- ---- ---- 9.722 -.458 10.180 1850 ---- ---- ---- ---- 9.540 -.454 9.994 1875 ---- ---- ---- ---- 9.362 -.451 9.813 1900 ---- ---- ---- ---- 9.187 -.448 9.635 1925 ---- ---- ---- ---- 9.017 -.444 9.461 1950 ---- ---- ---- ---- 8.851 -.440 9.291 1975 ---- ---- ---- ---- 8.690 -.436 9.126 2000 ---- ---- ---- ---- 8.533 -.433 8.966 2025 ---- ---- ---- ---- 8.381 -.429 8.810 2050 ---- ---- ---- ---- 8.234 -.424 8.658 2075 ---- ---- ---- ---- 8.091 -.421 8.512 2100 ---- ---- ---- ---- 7.954 -.417 8.371 2125 ---- ---- ---- ---- 7.821 -.413 8.234 2150 ---- ---- ---- ---- 7.693 -.409 8.102 2175 ---- ---- ---- ---- 7.570 -.405 7.975 2200 ---- ---- ---- ---- 7.451 -.401 7.852 2225 ---- ---- ---- ---- 7.336 -.397 7.733 2250 ---- ---- ---- ---- 7.225 -.393 7.618 2275 ---- ---- ---- ---- 7.118 -.390 7.508 2300 ---- ---- ---- ---- 7.015 -.386 7.401 2325 ---- ---- ---- ---- 6.916 -.381 7.297 2350 ---- ---- ---- ---- 6.819 -.378 7.197 2375 ---- ---- ---- ---- 6.726 -.374 7.100 2400 ---- ---- ---- ---- 6.635 -.370 7.005 2425 ---- ---- ---- ---- 6.547 -.367 6.914 2450 ---- ---- ---- ---- 6.461 -.363 6.824 2475 ---- ---- ---- ---- 6.377 -.360 6.737 2500 ---- ---- ---- ---- 6.294 -.357 6.651 2525 ---- ---- ---- ---- 6.214 -.354 6.568 2550 ---- ---- ---- ---- 6.136 -.350 6.486 2575 ---- ---- ---- ---- 6.060 -.347 6.407 2600 ---- ---- ---- ---- 5.985 -.344 6.329 2625 ---- ---- ---- ---- 5.913 -.341 6.254 2650 ---- ---- ---- ---- 5.842 -.338 6.180 2675 ---- ---- ---- ---- 5.774 -.334 6.108 2700 ---- ---- ---- ---- 5.707 -.332 6.039 2725 ---- ---- ---- ---- 5.643 -.328 5.971 2750 ---- ---- ---- ---- 5.580 -.326 5.906 2775 ---- ---- ---- ---- 5.520 -.322 5.842 2800 ---- ---- ---- ---- 5.461 -.320 5.781 2825 ---- ---- ---- ---- 5.405 -.317 5.722 2850 ---- ---- ---- ---- 5.351 -.313 5.664 2875 ---- ---- ---- ---- 5.298 -.311 5.609 2900 ---- ---- ---- ---- 5.247 -.309 5.556 2925 ---- ---- ---- ---- 5.198 -.306 5.504 2950 ---- ---- ---- ---- 5.151 -.304 5.455 2975 ---- ---- ---- ---- 5.106 -.301 5.407 3000 ---- ---- ---- ---- 5.062 -.298 5.360 3025 ---- ---- ---- ---- 5.019 -.297 5.316 3050 ---- ---- ---- ---- 4.978 -.294 5.272 3075 ---- ---- ---- ---- 4.938 -.292 5.230 3100 ---- ---- ---- ---- 4.900 -.290 5.190 3125 ---- ---- ---- ---- 4.863 -.288 5.151 3150 ---- ---- ---- ---- 4.827 -.285 5.112 3175 ---- ---- ---- ---- 4.792 -.284 5.076 3200 ---- ---- ---- ---- 4.758 -.282 5.040 3225 ---- ---- ---- ---- 4.725 -.280 5.005 3250 ---- ---- ---- ---- 4.693 -.278 4.971 3275 ---- ---- ---- ---- 4.662 -.276 4.938 3300 ---- ---- ---- ---- 4.632 -.274 4.906 3325 ---- ---- ---- ---- 4.602 -.273 4.875 3350 ---- ---- ---- ---- 4.574 -.271 4.845 3375 ---- ---- ---- ---- 4.546 -.269 4.815 3400 ---- ---- ---- ---- 4.519 -.268 4.787 3425 ---- ---- ---- ---- 4.493 -.266 4.759 3450 ---- ---- ---- ---- 4.467 -.265 4.732 3475 ---- ---- ---- ---- 4.443 -.263 4.706 3500 ---- ---- ---- ---- 4.419 -.261 4.680 3525 ---- ---- ---- ---- 4.396 -.259 4.655 3550 ---- ---- ---- ---- 4.373 -.258 4.631 3575 ---- ---- ---- ---- 4.351 -.257 4.608 3600 ---- ---- ---- ---- 4.330 -.255 4.585 3625 ---- ---- ---- ---- 4.309 -.254 4.563 3650 ---- ---- ---- ---- 4.289 -.253 4.542 3675 ---- ---- ---- ---- 4.270 -.251 4.521 3700 ---- ---- ---- ---- 4.251 -.250 4.501 3725 ---- ---- ---- ---- 4.232 -.250 4.482 3750 ---- ---- ---- ---- 4.215 -.248 4.463 3775 ---- ---- ---- ---- 4.198 -.246 4.444 3800 ---- ---- ---- ---- 4.181 -.246 4.427 3825 ---- ---- ---- ---- 4.165 -.244 4.409 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.550 -.543 17.093 1050 ---- ---- ---- ---- 16.329 -.540 16.869 1075 ---- ---- ---- ---- 16.110 -.538 16.648 1100 ---- ---- ---- ---- 15.892 -.535 16.427 1125 ---- ---- ---- ---- 15.676 -.532 16.208 1150 ---- ---- ---- ---- 15.460 -.530 15.990 1175 ---- ---- ---- ---- 15.246 -.527 15.773 1200 ---- ---- ---- ---- 15.034 -.524 15.558 1225 ---- ---- ---- ---- 14.822 -.521 15.343 1250 ---- ---- ---- ---- 14.611 -.519 15.130 1275 ---- ---- ---- ---- 14.401 -.516 14.917 1300 ---- ---- ---- ---- 14.192 -.513 14.705 1325 ---- ---- ---- ---- 13.983 -.511 14.494 1350 ---- ---- ---- ---- 13.776 -.508 14.284 1375 ---- ---- ---- ---- 13.569 -.506 14.075 1400 ---- ---- ---- ---- 13.363 -.503 13.866 1425 ---- ---- ---- ---- 13.158 -.500 13.658 1450 ---- ---- ---- ---- 12.953 -.498 13.451 1475 ---- ---- ---- ---- 12.749 -.495 13.244 1500 ---- ---- ---- ---- 12.545 -.493 13.038 1525 ---- ---- ---- ---- 12.342 -.490 12.832 1550 ---- ---- ---- ---- 12.140 -.487 12.627 1575 ---- ---- ---- ---- 11.938 -.484 12.422 1600 ---- ---- ---- ---- 11.737 -.481 12.218 1625 ---- ---- ---- ---- 11.537 -.478 12.015 1650 ---- ---- ---- ---- 11.338 -.476 11.814 1675 ---- ---- ---- ---- 11.140 -.473 11.613 1700 ---- ---- ---- ---- 10.944 -.470 11.414 1725 ---- ---- ---- ---- 10.750 -.468 11.218 1750 ---- ---- ---- ---- 10.559 -.464 11.023 1775 ---- ---- ---- ---- 10.371 -.461 10.832 1800 ---- ---- ---- ---- 10.185 -.458 10.643 1825 ---- ---- ---- ---- 10.003 -.455 10.458 1850 ---- ---- ---- ---- 9.825 -.452 10.277 1875 ---- ---- ---- ---- 9.652 -.448 10.100 1900 ---- ---- ---- ---- 9.483 -.445 9.928 1925 ---- ---- ---- ---- 9.318 -.441 9.759 1950 ---- ---- ---- ---- 9.158 -.438 9.596 1975 ---- ---- ---- ---- 9.002 -.434 9.436 2000 ---- ---- ---- ---- 8.851 -.430 9.281 2025 ---- ---- ---- ---- 8.704 -.427 9.131 2050 ---- ---- ---- ---- 8.561 -.423 8.984 2075 ---- ---- ---- ---- 8.422 -.419 8.841 2100 ---- ---- ---- ---- 8.288 -.415 8.703 2125 ---- ---- ---- ---- 8.157 -.412 8.569 2150 ---- ---- ---- ---- 8.031 -.408 8.439 2175 ---- ---- ---- ---- 7.908 -.404 8.312 2200 ---- ---- ---- ---- 7.790 -.400 8.190 2225 ---- ---- ---- ---- 7.675 -.397 8.072 2250 ---- ---- ---- ---- 7.565 -.393 7.958 2275 ---- ---- ---- ---- 7.458 -.389 7.847 2300 ---- ---- ---- ---- 7.355 -.386 7.741 2325 ---- ---- ---- ---- 7.256 -.382 7.638 2350 ---- ---- ---- ---- 7.160 -.378 7.538 2375 ---- ---- ---- ---- 7.067 -.375 7.442 2400 ---- ---- ---- ---- 6.978 -.372 7.350 2425 ---- ---- ---- ---- 6.893 -.368 7.261 2450 ---- ---- ---- ---- 6.810 -.365 7.175 2475 ---- ---- ---- ---- 6.730 -.362 7.092 2500 ---- ---- ---- ---- 6.653 -.359 7.012 2525 ---- ---- ---- ---- 6.579 -.356 6.935 2550 ---- ---- ---- ---- 6.506 -.353 6.859 2575 ---- ---- ---- ---- 6.435 -.351 6.786 2600 ---- ---- ---- ---- 6.366 -.347 6.713 2625 ---- ---- ---- ---- 6.298 -.344 6.642 2650 ---- ---- ---- ---- 6.231 -.340 6.571 2675 ---- ---- ---- ---- 6.164 -.338 6.502 2700 ---- ---- ---- ---- 6.099 -.334 6.433 2725 ---- ---- ---- ---- 6.034 -.331 6.365 2750 ---- ---- ---- ---- 5.970 -.329 6.299 2775 ---- ---- ---- ---- 5.908 -.326 6.234 2800 ---- ---- ---- ---- 5.848 -.323 6.171 2825 ---- ---- ---- ---- 5.789 -.321 6.110 2850 ---- ---- ---- ---- 5.733 -.319 6.052 2875 ---- ---- ---- ---- 5.678 -.317 5.995 2900 ---- ---- ---- ---- 5.626 -.314 5.940 2925 ---- ---- ---- ---- 5.576 -.312 5.888 2950 ---- ---- ---- ---- 5.527 -.310 5.837 2975 ---- ---- ---- ---- 5.481 -.307 5.788 3000 ---- ---- ---- ---- 5.436 -.305 5.741 3025 ---- ---- ---- ---- 5.393 -.303 5.696 3050 ---- ---- ---- ---- 5.352 -.301 5.653 3075 ---- ---- ---- ---- 5.312 -.299 5.611 3100 ---- ---- ---- ---- 5.274 -.297 5.571 3125 ---- ---- ---- ---- 5.238 -.294 5.532 3150 ---- ---- ---- ---- 5.202 -.293 5.495 3175 ---- ---- ---- ---- 5.169 -.290 5.459 3200 ---- ---- ---- ---- 5.136 -.289 5.425 3225 ---- ---- ---- ---- 5.105 -.287 5.392 3250 ---- ---- ---- ---- 5.075 -.285 5.360 3275 ---- ---- ---- ---- 5.046 -.283 5.329 3300 ---- ---- ---- ---- 5.018 -.281 5.299 3325 ---- ---- ---- ---- 4.991 -.280 5.271 3350 ---- ---- ---- ---- 4.965 -.278 5.243 3375 ---- ---- ---- ---- 4.939 -.277 5.216 3400 ---- ---- ---- ---- 4.915 -.276 5.191 3425 ---- ---- ---- ---- 4.891 -.274 5.165 3450 ---- ---- ---- ---- 4.868 -.273 5.141 3475 ---- ---- ---- ---- 4.846 -.272 5.118 3500 ---- ---- ---- ---- 4.825 -.270 5.095 3525 ---- ---- ---- ---- 4.804 -.269 5.073 3550 ---- ---- ---- ---- 4.784 -.267 5.051 3575 ---- ---- ---- ---- 4.764 -.266 5.030 3600 ---- ---- ---- ---- 4.746 -.264 5.010 3625 ---- ---- ---- ---- 4.727 -.264 4.991 3650 ---- ---- ---- ---- 4.710 -.262 4.972 3675 ---- ---- ---- ---- 4.693 -.261 4.954 3700 ---- ---- ---- ---- 4.676 -.260 4.936 3725 ---- ---- ---- ---- 4.660 -.259 4.919 3750 ---- ---- ---- ---- 4.645 -.258 4.903 3775 ---- ---- ---- ---- 4.630 -.257 4.887 3800 ---- ---- ---- ---- 4.616 -.256 4.872 3825 ---- ---- ---- ---- 4.602 -.255 4.857 3850 ---- ---- ---- ---- 4.589 -.254 4.843 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.741 -.539 17.280 1050 ---- ---- ---- ---- 16.525 -.537 17.062 1075 ---- ---- ---- ---- 16.311 -.534 16.845 1100 ---- ---- ---- ---- 16.099 -.531 16.630 1125 ---- ---- ---- ---- 15.887 -.529 16.416 1150 ---- ---- ---- ---- 15.677 -.526 16.203 1175 ---- ---- ---- ---- 15.467 -.524 15.991 1200 ---- ---- ---- ---- 15.259 -.521 15.780 1225 ---- ---- ---- ---- 15.051 -.518 15.569 1250 ---- ---- ---- ---- 14.845 -.515 15.360 1275 ---- ---- ---- ---- 14.639 -.513 15.152 1300 ---- ---- ---- ---- 14.433 -.511 14.944 1325 ---- ---- ---- ---- 14.229 -.507 14.736 1350 ---- ---- ---- ---- 14.025 -.505 14.530 1375 ---- ---- ---- ---- 13.821 -.503 14.324 1400 ---- ---- ---- ---- 13.619 -.499 14.118 1425 ---- ---- ---- ---- 13.416 -.498 13.914 1450 ---- ---- ---- ---- 13.215 -.494 13.709 1475 ---- ---- ---- ---- 13.013 -.492 13.505 1500 ---- ---- ---- ---- 12.813 -.489 13.302 1525 ---- ---- ---- ---- 12.612 -.486 13.098 1550 ---- ---- ---- ---- 12.412 -.484 12.896 1575 ---- ---- ---- ---- 12.213 -.480 12.693 1600 ---- ---- ---- ---- 12.014 -.477 12.491 1625 ---- ---- ---- ---- 11.815 -.475 12.290 1650 ---- ---- ---- ---- 11.618 -.473 12.091 1675 ---- ---- ---- ---- 11.423 -.469 11.892 1700 ---- ---- ---- ---- 11.229 -.466 11.695 1725 ---- ---- ---- ---- 11.037 -.463 11.500 1750 ---- ---- ---- ---- 10.848 -.460 11.308 1775 ---- ---- ---- ---- 10.661 -.458 11.119 1800 ---- ---- ---- ---- 10.478 -.454 10.932 1825 ---- ---- ---- ---- 10.299 -.451 10.750 1850 ---- ---- ---- ---- 10.123 -.448 10.571 1875 ---- ---- ---- ---- 9.952 -.445 10.397 1900 ---- ---- ---- ---- 9.786 -.442 10.228 1925 ---- ---- ---- ---- 9.625 -.438 10.063 1950 ---- ---- ---- ---- 9.468 -.435 9.903 1975 ---- ---- ---- ---- 9.316 -.431 9.747 2000 ---- ---- ---- ---- 9.168 -.428 9.596 2025 ---- ---- ---- ---- 9.025 -.425 9.450 2050 ---- ---- ---- ---- 8.887 -.421 9.308 2075 ---- ---- ---- ---- 8.753 -.417 9.170 2100 ---- ---- ---- ---- 8.623 -.414 9.037 2125 ---- ---- ---- ---- 8.498 -.411 8.909 2150 ---- ---- ---- ---- 8.377 -.407 8.784 2175 ---- ---- ---- ---- 8.260 -.404 8.664 2200 ---- ---- ---- ---- 8.147 -.400 8.547 2225 ---- ---- ---- ---- 8.038 -.397 8.435 2250 ---- ---- ---- ---- 7.932 -.394 8.326 2275 ---- ---- ---- ---- 7.831 -.390 8.221 2300 ---- ---- ---- ---- 7.732 -.387 8.119 2325 ---- ---- ---- ---- 7.637 -.384 8.021 2350 ---- ---- ---- ---- 7.545 -.381 7.926 2375 ---- ---- ---- ---- 7.456 -.377 7.833 2400 ---- ---- ---- ---- 7.370 -.374 7.744 2425 ---- ---- ---- ---- 7.287 -.370 7.657 2450 ---- ---- ---- ---- 7.205 -.368 7.573 2475 ---- ---- ---- ---- 7.126 -.365 7.491 2500 ---- ---- ---- ---- 7.049 -.362 7.411 2525 ---- ---- ---- ---- 6.974 -.359 7.333 2550 ---- ---- ---- ---- 6.901 -.356 7.257 2575 ---- ---- ---- ---- 6.831 -.352 7.183 2600 ---- ---- ---- ---- 6.762 -.350 7.112 2625 ---- ---- ---- ---- 6.695 -.347 7.042 2650 ---- ---- ---- ---- 6.631 -.344 6.975 2675 ---- ---- ---- ---- 6.568 -.341 6.909 2700 ---- ---- ---- ---- 6.507 -.339 6.846 2725 ---- ---- ---- ---- 6.448 -.337 6.785 2750 ---- ---- ---- ---- 6.392 -.333 6.725 2775 ---- ---- ---- ---- 6.337 -.331 6.668 2800 ---- ---- ---- ---- 6.284 -.329 6.613 2825 ---- ---- ---- ---- 6.233 -.326 6.559 2850 ---- ---- ---- ---- 6.184 -.324 6.508 2875 ---- ---- ---- ---- 6.137 -.322 6.459 2900 ---- ---- ---- ---- 6.092 -.319 6.411 2925 ---- ---- ---- ---- 6.048 -.317 6.365 2950 ---- ---- ---- ---- 6.006 -.315 6.321 2975 ---- ---- ---- ---- 5.965 -.314 6.279 3000 ---- ---- ---- ---- 5.926 -.311 6.237 3025 ---- ---- ---- ---- 5.888 -.309 6.197 3050 ---- ---- ---- ---- 5.851 -.307 6.158 3075 ---- ---- ---- ---- 5.815 -.306 6.121 3100 ---- ---- ---- ---- 5.780 -.304 6.084 3125 ---- ---- ---- ---- 5.746 -.302 6.048 3150 ---- ---- ---- ---- 5.713 -.300 6.013 3175 ---- ---- ---- ---- 5.680 -.299 5.979 3200 ---- ---- ---- ---- 5.649 -.297 5.946 3225 ---- ---- ---- ---- 5.618 -.296 5.914 3250 ---- ---- ---- ---- 5.589 -.293 5.882 3275 ---- ---- ---- ---- 5.560 -.292 5.852 3300 ---- ---- ---- ---- 5.531 -.291 5.822 3325 ---- ---- ---- ---- 5.504 -.289 5.793 3350 ---- ---- ---- ---- 5.477 -.288 5.765 3375 ---- ---- ---- ---- 5.451 -.286 5.737 3400 ---- ---- ---- ---- 5.426 -.285 5.711 3425 ---- ---- ---- ---- 5.402 -.283 5.685 3450 ---- ---- ---- ---- 5.378 -.282 5.660 3475 ---- ---- ---- ---- 5.355 -.280 5.635 3500 ---- ---- ---- ---- 5.332 -.280 5.612 3525 ---- ---- ---- ---- 5.311 -.278 5.589 3550 ---- ---- ---- ---- 5.289 -.278 5.567 3575 ---- ---- ---- ---- 5.269 -.276 5.545 3600 ---- ---- ---- ---- 5.249 -.275 5.524 3625 ---- ---- ---- ---- 5.230 -.273 5.503 3650 ---- ---- ---- ---- 5.211 -.273 5.484 3675 ---- ---- ---- ---- 5.193 -.272 5.465 3700 ---- ---- ---- ---- 5.176 -.270 5.446 3725 ---- ---- ---- ---- 5.159 -.269 5.428 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5364 2497 75671 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 76.378 +.572 75.806 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 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 11 1375 ---- ---- ---- ---- .001 UNCH .001 11 1400 ---- ---- ---- ---- .001 UNCH .001 40 1425 ---- ---- ---- ---- .001 UNCH .001 24 1450 ---- ---- ---- ---- .001 UNCH .001 5 1475 ---- ---- ---- ---- .001 UNCH .001 25 1500 ---- ---- ---- ---- .001 UNCH .001 132 1525 ---- ---- ---- ---- .001 UNCH .001 18 1550 ---- ---- ---- ---- .001 UNCH .001 23 1575 ---- ---- ---- ---- .001 UNCH .001 18 1600 ---- ---- ---- ---- .001 UNCH .001 540 1625 ---- ---- ---- ---- .001 UNCH .001 14 1630 ---- ---- ---- ---- .001 UNCH .001 1 1635 ---- ---- ---- ---- .001 UNCH .001 1640 ---- ---- ---- ---- .001 UNCH .001 2 1645 ---- ---- ---- ---- .001 UNCH .001 4 1650 ---- ---- ---- ---- .001 UNCH .001 23 1655 ---- ---- ---- ---- .001 UNCH .001 2 1660 ---- ---- ---- ---- .001 UNCH .001 8 1665 ---- ---- ---- ---- .001 UNCH .001 1670 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 28 1680 ---- ---- ---- ---- .001 UNCH .001 3 1685 ---- ---- ---- ---- .001 UNCH .001 2 1690 ---- ---- ---- ---- .001 UNCH .001 1 1695 ---- ---- ---- ---- .001 UNCH .001 29 1700 ---- ---- ---- ---- .001 UNCH .001 196 1705 ---- ---- ---- ---- .001 UNCH .001 8 1710 ---- ---- ---- ---- .001 UNCH .001 2 1715 ---- ---- ---- ---- .001 UNCH .001 10 1720 ---- ---- ---- ---- .001 UNCH .001 3 1725 ---- ---- ---- ---- .001 UNCH .001 19 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 ---- ---- ---- ---- .001 UNCH .001 79 1785 ---- ---- ---- ---- .001 UNCH .001 14 1790 ---- ---- ---- ---- .001 UNCH .001 181 1795 ---- ---- ---- ---- .001 UNCH .001 30 1800 ---- ---- ---- ---- .001 UNCH .001 848 1805 ---- ---- ---- ---- .001 UNCH .001 20 1810 ---- ---- ---- ---- .001 UNCH .001 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 ---- ---- ---- ---- .001 UNCH .001 23 1860 ---- ---- ---- ---- .001 UNCH .001 18 1865 ---- ---- ---- ---- .001 UNCH .001 4 1870 ---- ---- ---- ---- .001 UNCH .001 9 1875 ---- ---- ---- ---- .001 UNCH .001 57 1880 ---- ---- ---- ---- .001 UNCH .001 27 1885 ---- ---- ---- ---- .001 UNCH .001 46 1890 ---- ---- ---- ---- .001 UNCH .001 12 1895 ---- ---- ---- ---- .001 UNCH .001 26 1900 ---- ---- ---- ---- .001 UNCH .001 1 538 1905 ---- ---- ---- ---- .001 UNCH .001 23 1910 ---- ---- ---- ---- .001 UNCH .001 31 1915 ---- ---- ---- ---- .001 UNCH .001 29 1920 ---- ---- ---- ---- .001 UNCH .001 41 1925 ---- ---- ---- ---- .001 UNCH .001 144 1930 ---- ---- ---- ---- .001 UNCH .001 9 1935 ---- ---- ---- ---- .001 UNCH .001 13 1940 ---- ---- ---- ---- .001 UNCH .001 38 1945 ---- ---- ---- ---- .001 UNCH .001 56 1950 ---- ---- ---- ---- .001 UNCH .001 274 1955 ---- ---- ---- ---- .001 UNCH .001 43 1960 ---- ---- ---- ---- .001 UNCH .001 8 1965 ---- ---- ---- ---- .001 UNCH .001 12 1970 ---- ---- ---- ---- .001 UNCH .001 59 1975 ---- ---- ---- ---- .001 UNCH .001 218 1980 ---- ---- ---- ---- .001 UNCH .001 11 1985 ---- ---- ---- ---- .001 UNCH .001 23 1990 ---- ---- ---- ---- .001 UNCH .001 13 1995 ---- ---- ---- ---- .001 UNCH .001 36 2000 .001 .001 .001 .001 .001 UNCH 5 .001 2 621 2005 ---- ---- ---- ---- .001 UNCH .001 23 2010 ---- ---- ---- ---- .001 UNCH .001 4 2015 ---- ---- ---- ---- .001 UNCH .001 18 2020 ---- ---- ---- ---- .001 UNCH .001 64 2025 ---- ---- ---- ---- .001 UNCH .001 82 2030 ---- ---- ---- ---- .001 UNCH .001 72 2035 ---- ---- ---- ---- .001 UNCH .001 14 2040 ---- ---- ---- ---- .001 UNCH .001 25 2045 ---- ---- ---- ---- .001 UNCH .001 16 2050 ---- ---- ---- ---- .001 UNCH .001 416 2055 ---- ---- ---- ---- .001 UNCH .001 2 2060 ---- ---- ---- ---- .001 UNCH .001 33 2065 ---- ---- ---- ---- .001 UNCH .001 53 2070 ---- ---- ---- ---- .001 UNCH .001 93 2075 ---- ---- ---- ---- .001 UNCH .001 102 2080 ---- ---- ---- ---- .001 UNCH .001 38 2085 ---- ---- ---- ---- .001 UNCH .001 10 2090 ---- ---- ---- ---- .002 +.001 .001 22 2095 ---- ---- ---- ---- .002 +.001 .001 8 2100 .003 .003 .003 .002A .002 +.001 2 .001 4 597 2105 ---- .002B ---- .002B .002 +.001 .001 89 2110 ---- ---- ---- ---- .002 +.001 .001 8 2115 ---- ---- ---- ---- .002 +.001 .001 17 2120 ---- ---- ---- ---- .002 +.001 .001 56 2125 ---- ---- ---- ---- .002 +.001 .001 150 2130 ---- ---- ---- ---- .003 +.002 .001 44 2135 ---- ---- ---- ---- .003 +.002 .001 20 2140 ---- .002B ---- .002B .003 +.002 .001 19 2145 ---- .002B ---- .002B .003 +.002 .001 1 37 2150 .003 .003 .003 .003 .003 +.002 1 .001 28 1128 2155 ---- .002B ---- .002B .004 +.003 .001 17 2160 ---- ---- ---- ---- .004 +.002 .002 4 57 2165 ---- ---- ---- ---- .004 +.002 .002 27 2170 ---- .003B ---- .003B .005 +.003 .002 23 2175 ---- .003B ---- .003B .005 +.003 .002 11 152 2180 ---- .003B ---- .003B .005 +.003 .002 28 2185 ---- .003B ---- .003B .006 +.004 .002 62 2190 .003 .004B .003 .004B .006 +.003 3 .003 1 15 2195 ---- .004B ---- .004B .007 +.004 .003 22 2200 .004 .009 .004 .007A .007 +.004 9 .003 37 582 2205 .004 .006B .003A .006B .008 +.004 3 .004 26 2210 .003 .006B .003 .006B .009 +.005 3 .004 19 2215 ---- .006B ---- .006B .009 +.005 .004 82 2220 ---- .007B .004A .004A .010 +.005 .005 1 33 2225 ---- .008B .004A .004A .011 +.006 50 .005 6 69 2230 .011 .011 .004A .010 .012 +.006 2 .006 9 2235 ---- .010B .005A .005A .014 +.008 .006 21 2240 ---- .012B .005A .005A .015 +.008 .007 30 2245 ---- .014B .006A .006A .017 +.009 .008 24 2250 .020 .020 .005A .017 .018 +.010 36 .008 25 431 2255 ---- .018B .007A .007A .021 +.012 .009 8 2260 ---- .021B .008A .008A .023 +.013 .010 27 2265 ---- .025B .008A .008A .026 +.015 .011 78 2270 ---- .028B .009A .009A .029 +.017 .012 15 2275 ---- .033B .010A .010A .033 +.019 66 .014 10 68 2280 ---- .038B .012A .012A .037 +.022 5 .015 30 2285 ---- .044B .013A .013A .043 +.026 .017 1 9 2290 ---- .051B .014A .014A .048 +.029 10 .019 29 2295 ---- .058B .016A .016A .055 +.034 .021 5 2300 .035 .067B .017A .044 .063 +.040 87 .023 332 666 2305 ---- .078B .020A .020A .071 +.045 .026 6 12 2310 ---- .089B .021A .021A .081 +.052 .029 29 2315 ---- .103B .026A .026A .092 +.060 .032 12 2320 ---- .116B .029A .029A .104 +.068 6 .036 10 2325 .071 .131B .034A .086A .117 +.076 22 .041 29 232 2330 .088 .147B .038A .147B .132 +.086 63 .046 22 31 2335 .096 .165B .042A .165B .149 +.097 2 .052 11 2340 ---- .186B .046A .046A .167 +.109 .058 35 36 2345 .096 .207B .052A .207B .186 +.120 66 .066 11 2350 .086 .230B .058A .230B .207 +.133 36 .074 24 117 2355 .247 .256B .064A .174A .230 +.146 6 .084 12 2360 .070 .281B .070 .281B .254 +.160 5 .094 7 8 2365 .208 .309B .081A .309B .280 +.174 4 .106 1 11 2370 .274 .338B .089A .338B .307 +.189 7 .118 3 17 2375 .284 .369B .101A .264A .336 +.204 152 .132 14 160 2380 ---- .402B .112A .112A .367 +.220 .147 10 2385 .187 .437B .125A .174A .399 +.236 7 .163 2 16 2390 .445 .462B .139A .349A .432 +.252 6 .180 17 2395 .230 .466B .154A .213A .467 +.268 10 .199 1 25 2400 .205 .548B .171A .548B .503 +.285 28 .218 249 247 2405 ---- .521B .189A .189A .541 +.302 .239 15 15 2410 .303 .562B .208A .488B .579 +.317 5 .262 47 119 2415 ---- .604B .232A .232A .619 +.334 .285 2 12 2420 .395 .649B .255A .487B .660 +.350 3 .310 4 29 2425 .400 .754B .283A .368A .702 +.366 2 .336 11 25 2430 ---- .738B .311A .311A .744 +.380 .364 7 4 2435 ---- .786B .336A .336A .788 +.395 .393 5 2440 .545 .833B .364A .464A .832 +.408 1 .424 2 12 2445 ---- .873B .393A .393A .877 +.421 .456 5 2450 ---- .980B .425A .425A .922 +.433 .489 16 2455 ---- .930B .456A .456A .968 +.445 .523 4 2460 ---- .917B .489A .489A 1.014 +.455 .559 3 2465 ---- .949B .524A .524A 1.061 +.465 .596 3 5 2470 ---- .964B .555A .555A 1.108 +.473 .635 2 5 2475 .928 1.215B .669A 1.215B 1.155 +.481 9 .674 9 2480 ---- .980B .706A .706A 1.203 +.489 .714 2485 ---- 1.027B .744A .744A 1.250 +.495 .755 4 2490 ---- .982B .783A .783A 1.298 +.502 .796 4 2495 ---- .979B .823A .823A 1.347 +.508 .839 2500 ---- 1.432B .863A .863A 1.395 +.513 .882 7 31 2505 ---- .959B .905A .905A 1.443 +.517 .926 2510 ---- ---- .948A .948A 1.492 +.522 .970 2515 ---- ---- .992A .992A 1.541 +.526 1.015 1 2520 ---- ---- 1.036A 1.036A 1.589 +.529 1.060 2525 ---- 1.537B 1.080A 1.080A 1.638 +.533 1.105 9 2530 ---- ---- 1.136A 1.136A 1.687 +.536 1.151 2535 ---- ---- ---- ---- 1.736 +.538 1.198 2540 ---- ---- ---- ---- 1.786 +.542 1.244 2545 ---- ---- ---- ---- 1.835 +.544 1.291 2550 ---- 1.560B ---- 1.560B 1.884 +.545 1.339 1 2555 ---- ---- ---- ---- 1.934 +.548 1.386 2560 ---- ---- ---- ---- 1.983 +.549 1.434 2565 ---- ---- ---- ---- 2.032 +.550 1.482 2570 ---- ---- ---- ---- 2.082 +.552 1.530 2575 ---- ---- ---- ---- 2.132 +.554 1.578 2 2 2580 ---- ---- ---- ---- 2.181 +.555 1.626 2585 ---- ---- ---- ---- 2.231 +.556 1.675 2590 ---- ---- ---- ---- 2.281 +.558 1.723 2595 ---- ---- ---- ---- 2.330 +.558 1.772 2600 ---- ---- ---- ---- 2.380 +.559 1.821 7 2605 ---- ---- ---- ---- 2.430 +.560 1.870 2610 ---- ---- ---- ---- 2.480 +.561 1.919 2615 ---- ---- ---- ---- 2.529 +.561 1.968 2620 ---- ---- ---- ---- 2.579 +.562 2.017 2625 ---- ---- ---- ---- 2.629 +.563 2.066 4 2650 ---- ---- ---- ---- 2.878 +.565 2.313 4 2675 ---- ---- ---- ---- 3.128 +.567 2.561 18 2700 ---- ---- ---- ---- 3.378 +.569 2.809 4 2725 ---- ---- ---- ---- 3.628 +.570 3.058 4 2750 ---- ---- ---- ---- 3.878 +.571 3.307 1 2775 ---- ---- ---- ---- 4.128 +.571 3.557 1 2800 ---- ---- ---- ---- 4.378 +.572 3.806 3 2825 ---- ---- ---- ---- 4.628 +.572 4.056 2850 ---- ---- ---- ---- 4.878 +.572 4.306 1 2875 ---- ---- ---- ---- 5.128 +.572 4.556 1 2900 ---- ---- ---- ---- 5.378 +.572 4.806 3 2925 ---- ---- ---- ---- 5.628 +.572 5.056 1 2950 ---- ---- ---- ---- 5.878 +.572 5.306 2975 ---- ---- ---- ---- 6.128 +.572 5.556 1 3000 ---- ---- ---- ---- 6.378 +.572 5.806 3025 ---- ---- ---- ---- 6.628 +.572 6.056 1 3050 ---- ---- ---- ---- 6.878 +.572 6.306 3075 ---- ---- ---- ---- 7.128 +.572 6.556 3100 ---- ---- ---- ---- 7.378 +.572 6.806 1 3125 ---- ---- ---- ---- 7.628 +.572 7.056 3150 ---- ---- ---- ---- 7.878 +.572 7.306 3175 ---- ---- ---- ---- 8.128 +.572 7.556 3200 ---- ---- ---- ---- 8.378 +.572 7.806 3225 ---- ---- ---- ---- 8.628 +.572 8.056 3250 ---- ---- ---- ---- 8.878 +.572 8.306 3275 ---- ---- ---- ---- 9.128 +.572 8.556 3300 ---- ---- ---- ---- 9.378 +.572 8.806 3325 ---- ---- ---- ---- 9.628 +.572 9.056 3350 ---- ---- ---- ---- 9.878 +.572 9.306 3375 ---- ---- ---- ---- 10.128 +.572 9.556 3400 ---- ---- ---- ---- 10.378 +.572 9.806 3425 ---- ---- ---- ---- 10.628 +.572 10.056 3500 ---- ---- ---- ---- 11.378 +.572 10.806 3600 ---- ---- ---- ---- 12.378 +.572 11.806 3700 ---- ---- ---- ---- 13.378 +.572 12.806 3800 ---- ---- ---- ---- 14.378 +.572 13.806 3900 ---- ---- ---- ---- 15.378 +.572 14.806 4000 ---- ---- ---- ---- 16.378 +.572 15.806 4200 ---- ---- ---- ---- 18.378 +.572 17.806 4500 ---- ---- ---- ---- 21.378 +.572 20.806 5000 ---- ---- ---- ---- 26.378 +.572 25.806 6000 ---- ---- ---- ---- 36.378 +.572 35.806 7000 ---- ---- ---- ---- 46.378 +.572 45.806 775 ---- ---- ---- ---- .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 -.001 .002 1025 ---- ---- ---- ---- .001 -.001 .002 1050 ---- ---- ---- ---- .001 -.001 .002 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .002 UNCH .002 3 1125 ---- ---- ---- ---- .002 -.001 .003 1150 ---- ---- ---- ---- .002 -.001 .003 1175 ---- ---- ---- ---- .002 -.001 .003 1200 ---- ---- ---- ---- .002 -.001 .003 4 1225 ---- ---- ---- ---- .003 -.001 .004 1 1250 ---- ---- ---- ---- .003 -.001 .004 3 1275 ---- ---- ---- ---- .003 -.001 .004 6 1300 ---- ---- ---- ---- .003 -.001 .004 9 1325 ---- ---- ---- ---- .004 -.001 .005 2 1350 ---- ---- ---- ---- .004 -.001 .005 26 1375 ---- ---- ---- ---- .004 -.001 .005 4 1400 ---- ---- ---- ---- .004 -.002 .006 11 1425 ---- ---- ---- ---- .005 -.001 .006 16 1450 ---- ---- ---- ---- .005 -.001 .006 5 1475 ---- ---- ---- ---- .005 -.001 .006 2 1500 ---- ---- ---- ---- .006 -.001 .007 64 1525 ---- ---- ---- ---- .006 -.001 .007 3 1550 ---- ---- ---- ---- .006 -.001 1 .007 147 1575 ---- ---- ---- ---- .007 -.001 .008 71 1600 ---- ---- ---- ---- .007 -.001 1 .008 259 1625 ---- ---- ---- ---- .008 UNCH .008 11 1650 ---- ---- ---- ---- .008 UNCH .008 98 1675 ---- ---- ---- ---- .009 UNCH .009 26 1700 ---- ---- ---- ---- .009 UNCH .009 1 192 1725 ---- ---- ---- ---- .010 UNCH .010 40 1730 ---- ---- ---- ---- .010 UNCH .010 108 1735 ---- ---- ---- ---- .010 UNCH .010 12 1740 ---- ---- ---- ---- .011 UNCH .011 2 1745 ---- ---- ---- ---- .011 UNCH .011 1750 ---- ---- ---- ---- .011 UNCH .011 1 154 1755 ---- ---- ---- ---- .011 UNCH .011 23 1760 ---- ---- ---- ---- .011 UNCH 1 .011 2 1765 ---- ---- ---- ---- .012 UNCH .012 5 1770 ---- ---- ---- ---- .012 UNCH .012 11 1775 ---- ---- ---- ---- .012 UNCH 1 .012 5 1780 ---- ---- ---- ---- .013 +.001 .012 1785 ---- ---- ---- ---- .013 UNCH .013 11 1790 .014 .014 .014 .014 .013 UNCH 1 .013 2 1795 ---- ---- ---- ---- .013 UNCH .013 11 1800 ---- .015B ---- .015B .014 UNCH .014 1 268 1805 ---- ---- ---- ---- .014 UNCH .014 1810 ---- ---- ---- ---- .014 UNCH .014 1815 ---- ---- ---- ---- .015 +.001 .014 1820 ---- ---- ---- ---- .015 UNCH .015 10 1825 ---- ---- ---- ---- .016 +.001 .015 54 1830 ---- ---- ---- ---- .016 UNCH .016 5 1835 ---- ---- ---- ---- .017 +.001 .016 1840 ---- ---- ---- ---- .017 +.001 .016 2 1845 ---- ---- ---- ---- .017 UNCH .017 19 1850 ---- ---- ---- ---- .018 +.001 .017 2 65 1855 ---- ---- ---- ---- .019 +.002 .017 3 1860 ---- ---- ---- ---- .019 +.001 .018 1 1865 ---- ---- ---- ---- .020 +.002 .018 20 1870 ---- ---- ---- ---- .020 +.001 .019 1 8 1875 ---- ---- ---- ---- .021 +.002 .019 1 11 1880 ---- ---- ---- ---- .022 +.003 .019 1 1885 ---- ---- ---- ---- .022 +.002 .020 2 1890 ---- .021B ---- .021B .023 +.003 .020 21 1895 ---- .022B ---- .022B .024 +.003 .021 4 1900 ---- .022B ---- .022B .025 +.004 .021 3 127 1905 ---- .023B ---- .023B .025 +.003 .022 10 1910 ---- .024B ---- .024B .026 +.004 .022 20 1915 ---- .025B ---- .025B .027 +.004 .023 1 1920 ---- .026B ---- .026B .028 +.005 .023 11 1925 ---- .028B ---- .028B .029 +.005 .024 4 1930 ---- .028B ---- .028B .030 +.006 .024 4 1935 ---- .029B ---- .029B .031 +.006 .025 1 1940 ---- .031B ---- .031B .032 +.006 .026 11 1945 ---- .031B ---- .031B .033 +.007 .026 14 1950 .037 .037 .037 .037 .035 +.008 1 .027 1 41 1955 ---- .034B ---- .034B .036 +.008 .028 1960 ---- .035B ---- .035B .037 +.008 .029 12 1965 ---- .036B ---- .036B .038 +.009 .029 2 1970 ---- .038B ---- .038B .040 +.010 .030 2 1975 ---- .039B ---- .039B .041 +.010 .031 12 1980 ---- .041B ---- .041B .043 +.011 .032 13 1985 ---- .043B ---- .043B .045 +.012 .033 7 1990 ---- .044B ---- .044B .046 +.012 .034 5 1995 ---- .046B ---- .046B .048 +.013 .035 2 2000 .051 .052 .051 .050A .050 +.014 42 .036 4 305 2005 ---- .050B ---- .050B .052 +.015 .037 2 2010 ---- .052B ---- .052B .054 +.015 .039 1 2015 ---- .055B ---- .055B .056 +.016 .040 7 2020 ---- .057B ---- .057B .058 +.017 .041 2025 ---- .061B ---- .061B .060 +.017 10 .043 9 2030 .059 .062B .059 .058A .063 +.019 1 .044 1 7 2035 ---- .064B ---- .064B .065 +.019 .046 5 2040 ---- .067B ---- .067B .068 +.020 .048 9 2045 ---- .070B ---- .070B .070 +.021 .049 12 2050 .060 .074B .055A .055A .073 +.022 1 .051 26 2055 ---- .076B ---- .076B .076 +.023 .053 3 2060 .082 .082 .082 .077A .079 +.024 1 .055 2 2065 ---- .083B ---- .083B .082 +.025 .057 12 2070 ---- .086B ---- .086B .085 +.026 .059 15 2075 ---- .091B ---- .091B .089 +.028 6 .061 13 2080 ---- .094B ---- .094B .093 +.029 .064 17 2085 ---- .098B ---- .098B .096 +.030 .066 1 2090 ---- .102B ---- .102B .100 +.031 .069 12 2095 ---- .107B ---- .107B .104 +.033 .071 1 13 2100 .090 .112B .090 .112B .109 +.035 20 .074 1 418 2105 ---- .116B ---- .116B .113 +.036 .077 103 2110 ---- .122B ---- .122B .118 +.038 .080 11 2115 ---- .127B ---- .127B .123 +.040 .083 1 18 2120 ---- .133B ---- .133B .129 +.042 1 .087 1 35 2125 ---- .139B ---- .139B .134 +.044 .090 6 436 2130 ---- .145B ---- .145B .140 +.046 .094 18 2135 ---- .152B ---- .152B .146 +.048 .098 2 35 2140 ---- .159B ---- .159B .152 +.050 .102 1 25 2145 ---- .166B ---- .166B .159 +.053 .106 1 21 2150 .110 .174B .110 .174B .166 +.055 37 .111 132 2155 ---- .181B ---- .181B .173 +.057 .116 62 2160 ---- .189B ---- .189B .181 +.061 .120 1 4 2165 ---- .198B .125A .125A .189 +.063 .126 3 2170 ---- .207B .129A .129A .198 +.067 .131 9 2175 .163 .216B .135A .216B .206 +.069 6 .137 174 2180 ---- .225B .140A .140A .216 +.073 .143 1 3 2185 ---- .235B .146A .146A .225 +.076 .149 1 22 2190 ---- .246B .151A .151A .235 +.080 .155 28 2195 ---- .257B .156A .156A .245 +.083 .162 2 8 2200 .186 .269B .163A .235A .256 +.087 127 .169 104 362 2205 ---- .280B .170A .170A .267 +.091 .176 1 2210 ---- .293B .176A .176A .279 +.095 .184 1 20 2215 ---- .305B .183A .183A .291 +.099 .192 3 2220 ---- .318B .190A .190A .303 +.103 1 .200 11 2225 ---- .332B .198A .198A .316 +.107 5 .209 29 149 2230 ---- .347B .207A .207A .329 +.111 .218 2 7 2235 ---- .361B .215A .215A .343 +.116 .227 18 2240 ---- .377B .224A .224A .357 +.120 5 .237 4 20 2245 ---- .392B .232A .232A .372 +.125 .247 2 26 2250 .310 .407B .241A .356A .387 +.129 15 .258 45 94 2255 ---- .423B .252A .252A .403 +.134 .269 6 2260 ---- .440B .262A .262A .419 +.139 1 .280 1 15 2265 ---- .457B .272A .272A .436 +.145 .291 27 2270 ---- .476B .283A .283A .453 +.149 .304 19 2275 ---- .494B .295A .295A .471 +.155 19 .316 1 34 2280 ---- .513B .306A .306A .489 +.160 .329 40 2285 ---- .532B .319A .319A .508 +.166 .342 11 2290 ---- .552B .332A .332A .527 +.171 .356 7 36 2295 ---- .573B .344A .344A .547 +.176 .371 14 4 2300 .409 .595 .359A .526A .567 +.182 84 .385 38 316 2305 ---- .615B .372A .372A .588 +.187 .401 1 2310 ---- .637B .387A .387A .609 +.193 .416 13 2315 ---- .661B .402A .402A .631 +.199 .432 1 5 2320 ---- .683B .416A .416A .653 +.204 .449 14 2325 .502 .707B .432A .707B .676 +.210 30 .466 3 118 2330 ---- .731B .448A .448A .699 +.215 6 .484 10 2335 ---- .756B .465A .465A .723 +.221 42 .502 7 13 2340 ---- .781B .482A .482A .748 +.228 .520 13 2345 ---- .807B .500A .500A .773 +.234 .539 30 2350 .642 .833B .520A .833B .798 +.239 43 .559 152 135 2355 .839 .860B .539A .770A .824 +.245 25 .579 1 3 2360 ---- .887B .557A .557A .850 +.250 7 .600 6 2365 ---- .915B .577A .577A .877 +.256 .621 3 2370 ---- .943B .598A .598A .905 +.263 .642 5 2375 .615 .973B .615 .821A .933 +.269 6 .664 7 29 2380 .866 1.001B .639A 1.001B .961 +.274 1 .687 3 2385 .870 1.031B .660A 1.031B .990 +.280 44 .710 6 2 2390 ---- 1.060B .685A .685A 1.020 +.287 .733 3 2395 ---- 1.091B .704A .704A 1.050 +.292 .758 65 2400 .838 1.122B .727A 1.066B 1.080 +.298 74 .782 38 126 2405 ---- 1.154B .751A .751A 1.111 +.304 .807 5 2410 ---- 1.186B .775A .775A 1.142 +.309 5 .833 56 2415 .966 1.218B .799A 1.218B 1.174 +.315 4 .859 15 2420 .848 1.250B .824A 1.250B 1.206 +.321 7 .885 2 27 2425 ---- 1.284B .850A .850A 1.239 +.327 .912 3 36 2430 1.017 1.319B .877A 1.319B 1.272 +.332 1 .940 4 8 2435 ---- 1.349B .904A .904A 1.305 +.337 .968 2 23 2440 ---- 1.383B .931A .931A 1.339 +.343 .996 8 2445 ---- 1.418B .959A .959A 1.373 +.348 1.025 2 6 2450 1.000 1.456B .988A 1.456B 1.408 +.353 3 1.055 16 2455 ---- 1.489B 1.018A 1.018A 1.443 +.358 1.085 4 2460 ---- 1.525B 1.048A 1.048A 1.479 +.364 1.115 5 2465 ---- 1.561B 1.078A 1.078A 1.514 +.368 1.146 4 2470 ---- 1.602B 1.109A 1.109A 1.551 +.374 1.177 2475 ---- 1.638B 1.141A 1.141A 1.587 +.378 1.209 9 2480 1.521 1.675B 1.173A 1.466A 1.624 +.383 4 1.241 1 2485 ---- 1.713B 1.205A 1.205A 1.661 +.387 1.274 1 2490 ---- 1.725B 1.238A 1.238A 1.699 +.392 1.307 2495 1.632 1.707B 1.271A 1.574A 1.737 +.397 4 1.340 2500 ---- 1.829B 1.305A 1.305A 1.775 +.401 4 1.374 10 2505 ---- 1.785B 1.339A 1.339A 1.814 +.406 1.408 2510 ---- 1.824B 1.374A 1.687B 1.853 +.410 1.443 2515 ---- 1.864B 1.409A 1.409A 1.892 +.414 1.478 7 2520 ---- 1.904B 1.444A 1.682B 1.932 +.419 1.513 6 13 2525 ---- 2.026B 1.479A 2.026B 1.972 +.423 1.549 6 16 2530 ---- 1.984B 1.515A 1.696B 2.012 +.427 1.585 6 6 2535 ---- 2.025B 1.552A 1.552A 2.052 +.430 1.622 2 7 2540 ---- 2.067B 1.588A 1.668B 2.093 +.434 1.659 2 6 2545 ---- 2.108B 1.625A 1.625A 2.134 +.438 1.696 2 6 2550 ---- 2.231B 1.662A 1.662A 2.175 +.441 1.734 4 2555 ---- 2.191B 1.701A 1.701A 2.217 +.445 1.772 2560 ---- 2.234B 1.802A 1.802A 2.259 +.449 1.810 4 2565 ---- 2.276B 1.841A 1.841A 2.301 +.453 1.848 2570 ---- 2.318B 1.880A 1.880A 2.343 +.456 1.887 2575 ---- 2.441B 1.919A 1.919A 2.385 +.458 1.927 5 2580 ---- 2.404B 1.959A 1.959A 2.428 +.462 1.966 2585 ---- 2.447B 1.999A 1.999A 2.471 +.465 2.006 2590 ---- 2.490B 2.039A 2.039A 2.514 +.468 2.046 2595 ---- 2.534B 2.079A 2.079A 2.557 +.471 2.086 2600 2.330 2.658B 2.120A 2.658B 2.601 +.474 3 2.127 1 3 2605 ---- 2.621B 2.161A 2.161A 2.644 +.476 2.168 2610 ---- 2.665B 2.202A 2.202A 2.688 +.479 2.209 2615 ---- 2.709B 2.243A 2.243A 2.732 +.481 2.251 2620 ---- 2.754B 2.284A 2.284A 2.776 +.484 2.292 2625 ---- 2.879B 2.326A 2.326A 2.821 +.487 2.334 1 1 2650 ---- 3.104B 2.537A 2.537A 3.045 +.498 2.547 1 1 2675 ---- 3.333B 2.753A 2.753A 3.273 +.508 2.765 2 2700 ---- 3.565B 2.975A 2.975A 3.503 +.515 2.988 1 2725 ---- 3.799B 3.201A 3.201A 3.737 +.523 3.214 3 2750 ---- 4.035B 3.430A 3.430A 3.972 +.528 3.444 5 2775 ---- 4.273B ---- 4.273B 4.210 +.534 3.676 2800 ---- 4.514B ---- 4.514B 4.449 +.538 3.911 1 1 2825 ---- 4.755B ---- 4.753B 4.690 +.543 4.147 2 2850 ---- 4.998B ---- 4.998B 4.932 +.546 4.386 2 2875 ---- 5.241B ---- 5.241B 5.175 +.550 4.625 1 2900 ---- 5.460B ---- 5.460B 5.419 +.552 4.867 2925 ---- 5.493B ---- 5.493B 5.664 +.555 5.109 3 2950 ---- 5.493B ---- 5.493B 5.909 +.557 5.352 2975 ---- ---- ---- ---- 6.155 +.559 5.596 3000 ---- ---- ---- ---- 6.402 +.561 5.841 1 3025 ---- ---- ---- ---- 6.648 +.561 6.087 3050 ---- ---- ---- ---- 6.895 +.562 6.333 3075 ---- ---- ---- ---- 7.143 +.563 6.580 3100 ---- ---- ---- ---- 7.391 +.565 6.826 3125 ---- ---- ---- ---- 7.639 +.565 7.074 4 3150 ---- ---- ---- ---- 7.887 +.566 7.321 3175 ---- ---- ---- ---- 8.136 +.567 7.569 3200 ---- ---- ---- ---- 8.384 +.567 7.817 2 3225 ---- ---- ---- ---- 8.633 +.567 8.066 3250 ---- ---- ---- ---- 8.882 +.568 8.314 3275 ---- ---- ---- ---- 9.131 +.568 8.563 3300 ---- ---- ---- ---- 9.380 +.568 8.812 3325 ---- ---- ---- ---- 9.630 +.569 9.061 3350 ---- ---- ---- ---- 9.879 +.569 9.310 3375 ---- ---- ---- ---- 10.129 +.570 9.559 3400 ---- ---- ---- ---- 10.379 +.570 9.809 2 3425 ---- ---- ---- ---- 10.628 +.570 10.058 3500 ---- ---- ---- ---- 11.378 +.571 10.807 3600 ---- ---- ---- ---- 12.378 +.572 11.806 3800 ---- ---- ---- ---- 14.378 +.572 13.806 4000 ---- ---- ---- ---- 16.378 +.572 15.806 4500 ---- ---- ---- ---- 21.378 +.572 20.806 5000 ---- ---- ---- ---- 26.378 +.572 25.806 5500 ---- ---- ---- ---- 31.378 +.572 30.806 6000 ---- ---- ---- ---- 36.378 +.572 35.806 6500 ---- ---- ---- ---- 41.378 +.572 40.806 7000 ---- ---- ---- ---- 46.378 +.572 45.806 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .004 +.001 .003 10000 ---- ---- ---- ---- 76.378 +.572 75.806 1025 ---- ---- ---- ---- .004 UNCH .004 1050 ---- ---- ---- ---- .005 +.001 .004 1075 ---- ---- ---- ---- .005 +.001 .004 1100 ---- ---- ---- ---- .006 +.001 .005 21 1125 ---- ---- ---- ---- .006 +.001 .005 1150 ---- ---- ---- ---- .006 UNCH .006 1 1175 ---- ---- ---- ---- .007 +.001 .006 5 1200 ---- ---- ---- ---- .007 UNCH .007 19 1225 ---- ---- ---- ---- .008 +.001 .007 230 1250 ---- ---- ---- ---- .008 UNCH .008 11 1275 ---- ---- ---- ---- .009 +.001 .008 1300 ---- ---- ---- ---- .009 UNCH .009 245 1325 ---- ---- ---- ---- .009 -.001 .010 2 1350 ---- ---- ---- ---- .010 UNCH .010 9 1375 ---- ---- ---- ---- .010 -.001 .011 5 1400 ---- ---- ---- ---- .011 -.001 .012 220 1425 ---- ---- ---- ---- .011 -.001 .012 6 1450 ---- ---- ---- ---- .012 -.001 .013 92 1475 ---- ---- ---- ---- .013 -.001 .014 5 1500 ---- ---- ---- ---- .014 -.001 .015 369 1525 ---- ---- ---- ---- .015 -.001 .016 12 1550 ---- ---- ---- ---- .016 -.001 .017 259 1575 ---- ---- ---- ---- .017 -.001 .018 10 1600 .020 .020 .020 .020 .019 -.001 3 .020 1 39 1625 ---- ---- ---- ---- .021 UNCH .021 167 1650 .024 .024 .024 .024 .023 UNCH 1 .023 65 1675 ---- ---- ---- ---- .026 +.001 .025 16 1700 ---- ---- ---- ---- .029 +.002 .027 401 1725 ---- ---- ---- ---- .033 +.003 .030 36 1750 ---- ---- ---- ---- .037 +.004 .033 134 1775 .041 .041 .041 .041 .042 +.006 1 .036 4 1800 ---- .044B ---- .044B .047 +.007 .040 1 747 1825 ---- .051B ---- .051B .054 +.009 .045 57 1850 ---- .058B ---- .058B .061 +.011 .050 47 1875 .065 .068B .065 .068B .070 +.014 1 .056 327 1900 ---- .080B ---- .080B .080 +.016 .064 141 1910 ---- .083B ---- .083B .085 +.018 .067 1915 ---- .086B ---- .086B .087 +.018 .069 1920 ---- .088B ---- .088B .090 +.019 .071 1925 ---- .092B ---- .092B .093 +.021 .072 51 1930 ---- .094B ---- .094B .095 +.021 .074 1935 ---- .096B ---- .096B .098 +.022 .076 1 1940 ---- .099B ---- .099B .101 +.023 .078 11 1945 ---- .102B ---- .102B .104 +.023 .081 1950 ---- .107B ---- .107B .107 +.024 .083 454 1955 ---- .109B ---- .109B .110 +.025 .085 17 1960 ---- .112B ---- .112B .113 +.026 .087 18 1965 ---- .116B ---- .116B .117 +.027 .090 1970 ---- .119B ---- .119B .120 +.028 .092 20 1975 ---- .124B ---- .124B .124 +.029 .095 34 1980 ---- .127B ---- .127B .127 +.029 .098 1 1985 ---- .131B ---- .131B .131 +.031 .100 1990 ---- .136B ---- .136B .135 +.032 .103 3 1995 ---- .140B ---- .140B .139 +.033 .106 2000 .110 .150 .110 .140A .143 +.034 24 .109 5 479 2005 ---- .149B ---- .149B .148 +.035 .113 2010 ---- .154B ---- .154B .152 +.036 .116 2015 ---- .158B ---- .158B .157 +.038 .119 2020 ---- .164B ---- .164B .162 +.039 .123 2025 ---- .170B ---- .170B .167 +.040 .127 32 2030 ---- .175B ---- .175B .172 +.042 .130 2035 ---- .180B ---- .180B .177 +.043 .134 2040 ---- .186B ---- .186B .183 +.045 .138 2045 ---- .192B ---- .192B .188 +.045 .143 2050 ---- .199B ---- .199B .194 +.047 .147 16 2055 ---- .205B .151A .151A .200 +.048 .152 2060 ---- .212B ---- .212B .207 +.051 .156 2065 ---- .218B .160A .160A .213 +.052 .161 154 2070 ---- .225B .165A .165A .220 +.054 .166 2075 ---- .233B .169A .169A .227 +.056 .171 161 2080 ---- .239B .174A .174A .234 +.058 .176 2085 ---- .247B .179A .179A .241 +.059 .182 6 2090 ---- .256B .184A .184A .249 +.062 .187 2095 ---- .264B .190A .190A .257 +.064 .193 3 2100 .207 .272B .194A .267B .265 +.066 55 .199 2 316 2105 ---- .281B .201A .201A .273 +.068 .205 2110 ---- .290B .207A .207A .282 +.070 .212 10 2115 ---- .299B .213A .213A .291 +.073 .218 8 2120 ---- .310B .219A .219A .300 +.075 .225 8 2125 ---- .320B .226A .226A .309 +.077 2 .232 9 2130 ---- .330B .231A .231A .319 +.079 .240 2135 .296 .340B .239A .340B .329 +.082 1 .247 2140 ---- .351B .246A .246A .339 +.084 .255 2145 .285 .362B .253A .362B .350 +.087 1 .263 2150 .293 .373B .261A .373B .361 +.090 1 .271 100 349 2155 .302 .385B .269A .300A .372 +.093 1 .279 66 2160 ---- .397B .277A .277A .384 +.096 .288 5 2165 ---- .409B .285A .285A .396 +.099 .297 5 2170 ---- .422B .293A .293A .408 +.102 .306 2175 .424 .435B .302A .400A .421 +.106 6 .315 125 2180 ---- .449B .311A .311A .434 +.109 .325 2185 ---- .462B .321A .321A .447 +.112 .335 2190 ---- .476B .330A .330A .461 +.116 .345 1 2195 ---- .491B .340A .340A .475 +.119 .356 2200 ---- .506B .351A .351A .489 +.122 1 .367 240 2205 ---- .521B .361A .361A .504 +.126 .378 2210 ---- .536B .372A .372A .519 +.129 .390 2215 ---- .552B .382A .382A .534 +.132 .402 4 2220 ---- .568B .394A .394A .550 +.136 .414 1 2225 ---- .585B .406A .406A .566 +.140 .426 3 2230 ---- .602B .418A .418A .583 +.144 .439 2235 ---- .618B .431A .431A .600 +.148 .452 2240 ---- .637B .443A .443A .617 +.151 .466 2245 ---- .655B .456A .456A .635 +.155 .480 2250 ---- .674B .469A .469A .653 +.159 1 .494 351 354 2255 .544 .693B .483A .693B .671 +.162 1 .509 2260 .557 .712B .497A .712B .690 +.166 1 .524 2265 ---- .732B .512A .512A .710 +.171 .539 6 2270 .587 .752B .527A .587A .729 +.174 2 .555 8 8 2275 ---- .773B .542A .542A .749 +.178 .571 104 2280 ---- .794B .558A .558A .770 +.183 .587 1 2285 ---- .815B .574A .574A .791 +.187 .604 2290 .655 .837B .590A .837B .812 +.191 9 .621 7 11 2295 ---- .858B .606A .606A .834 +.195 .639 8 8 2300 .715 .881B .624A .881B .856 +.200 7 .656 133 2305 ---- .904B .641A .641A .878 +.203 .675 1 2310 ---- .928B .659A .659A .901 +.208 .693 4 2315 ---- .952B .677A .677A .925 +.213 .712 2320 .795 .976B .696A .976B .948 +.216 5 .732 1 14 2325 ---- 1.001B .715A .715A .973 +.222 .751 12 2330 ---- 1.025B .735A .735A .997 +.225 .772 2 8 2335 .837 1.051B .754A 1.051B 1.022 +.230 42 .792 2 2340 ---- 1.076B .774A .774A 1.048 +.235 .813 2345 ---- 1.103B .795A .795A 1.073 +.239 .834 2350 .900 1.131B .816A .884A 1.099 +.243 3 .856 100 114 2355 ---- 1.158B .838A .838A 1.126 +.248 .878 2360 ---- 1.185B .859A .859A 1.153 +.252 .901 2365 .969 1.213B .881A .953A 1.180 +.256 8 .924 2370 ---- 1.241B .904A .904A 1.208 +.261 .947 2375 1.013 1.269B .927A 1.001A 1.236 +.265 1 .971 11 2380 ---- 1.298B .949A .949A 1.265 +.270 .995 2385 1.061 1.327B .973A 1.327B 1.293 +.274 1 1.019 2390 ---- 1.357B .998A .998A 1.323 +.279 1.044 1 2395 ---- 1.387B 1.022A 1.022A 1.352 +.283 1.069 2 2400 1.063 1.417B 1.046A 1.417B 1.382 +.287 5 1.095 17 2405 1.171 1.448B 1.072A 1.155A 1.412 +.291 1 1.121 1 2410 ---- 1.479B 1.110A 1.110A 1.443 +.296 1.147 2415 ---- 1.510B 1.142A 1.142A 1.474 +.300 1.174 1 1 2420 ---- 1.542B 1.178A 1.178A 1.505 +.304 1.201 2425 ---- 1.574B ---- 1.574B 1.537 +.309 1.228 1 5 2430 ---- 1.606B ---- 1.606B 1.569 +.313 1.256 2435 ---- 1.639B ---- 1.639B 1.602 +.318 1.284 1 2440 ---- 1.672B ---- 1.672B 1.634 +.321 1.313 2 2 2445 ---- 1.706B 1.329A 1.329A 1.667 +.325 1.342 2450 ---- 1.740B 1.349A 1.349A 1.701 +.330 1.371 2 2455 ---- 1.774B 1.373A 1.373A 1.734 +.333 1.401 3 3 2460 ---- 1.803B 1.397A 1.397A 1.768 +.337 1.431 2465 ---- 1.844B 1.421A 1.421A 1.802 +.341 1.461 2470 ---- 1.879B 1.443A 1.443A 1.837 +.345 1.492 2475 ---- 1.913B 1.470A 1.470A 1.872 +.349 1.523 2 2480 ---- 1.949B 1.501A 1.501A 1.907 +.353 1.554 2485 ---- 1.983B 1.532A 1.532A 1.942 +.356 1.586 2490 ---- 2.018B 1.563A 1.563A 1.978 +.360 1.618 2495 ---- 2.055B 1.595A 1.595A 2.014 +.364 1.650 2500 1.737 2.093B 1.626A 1.977A 2.050 +.367 3 1.683 7 2505 ---- 2.128B 1.658A 1.658A 2.087 +.371 1.716 4 2510 ---- 2.165B 1.692A 1.692A 2.123 +.374 1.749 2515 ---- 2.202B 1.724A 1.724A 2.160 +.378 1.782 2 2520 ---- 2.245B 1.758A 1.758A 2.198 +.382 1.816 2525 ---- 2.280B 1.792A 1.792A 2.235 +.385 1.850 2530 ---- 2.321B 1.825A 1.825A 2.273 +.388 1.885 4 2535 ---- 2.345B 1.859A 1.859A 2.311 +.391 1.920 2540 ---- 2.362B 1.893A 1.893A 2.349 +.394 1.955 2545 ---- 2.357B 1.929A 1.929A 2.388 +.398 1.990 2550 ---- 2.473B 1.964A 1.964A 2.426 +.401 2.025 9 2555 ---- 2.436B 2.000A 2.000A 2.465 +.404 2.061 2560 ---- 2.476B 2.035A 2.035A 2.504 +.407 2.097 2565 ---- 2.517B 2.071A 2.071A 2.544 +.410 2.134 8 2570 ---- 2.556B 2.107A 2.107A 2.584 +.414 2.170 2575 ---- 2.672B 2.143A 2.143A 2.623 +.416 2.207 2580 ---- 2.636B 2.180A 2.180A 2.664 +.420 2.244 2585 ---- 2.678B 2.217A 2.217A 2.704 +.423 2.281 2590 ---- 2.718B 2.254A 2.254A 2.744 +.425 2.319 2595 ---- 2.759B 2.292A 2.292A 2.785 +.428 2.357 7 2600 ---- 2.875B 2.329A 2.329A 2.826 +.431 2.395 9 2605 ---- 2.842B 2.367A 2.367A 2.867 +.434 2.433 2610 ---- 2.883B 2.406A 2.406A 2.909 +.437 2.472 2615 ---- 2.925B ---- ---- 2.950 +.439 2.511 2620 ---- 2.967B ---- ---- 2.992 +.443 2.549 2625 ---- 3.083B ---- 3.083B 3.034 +.445 2.589 2650 ---- 3.296B ---- 3.296B 3.246 +.458 2.788 5 2675 ---- 3.512B ---- 3.512B 3.461 +.469 2.992 2700 ---- 3.732B ---- 3.732B 3.679 +.479 3.200 15 2725 ---- 3.954B ---- 3.954B 3.901 +.488 3.413 1 2750 ---- 4.179B ---- 4.179B 4.125 +.496 3.629 2 2775 ---- 4.407B ---- 4.407B 4.352 +.504 3.848 2800 4.487 4.636B 4.487 4.636B 4.580 +.510 1 4.070 2 2825 ---- 4.868B ---- 4.868B 4.811 +.516 4.295 4 2850 ---- 5.101B ---- 5.101B 5.044 +.521 4.523 2 2875 ---- 5.336B ---- 5.336B 5.278 +.526 4.752 9 2900 ---- 5.572B ---- 5.572B 5.513 +.529 4.984 1 2925 ---- 5.810B ---- 5.810B 5.750 +.533 5.217 2 2950 ---- 6.048B ---- 6.048B 5.988 +.536 5.452 2 2975 ---- 6.288B ---- 6.288B 6.227 +.539 5.688 5 3000 ---- 6.529B ---- 6.529B 6.467 +.542 5.925 1 4 3025 ---- 6.771B ---- 6.771B 6.708 +.544 6.164 1 3050 ---- 7.013B ---- 7.013B 6.950 +.547 6.403 2 1 3075 ---- 7.256B ---- 7.256B 7.193 +.549 6.644 1 3100 ---- 7.500B ---- 7.500B 7.436 +.551 6.885 4 3125 ---- 7.744B ---- 7.744B 7.680 +.553 7.127 3 3150 ---- 7.844B ---- 7.844B 7.924 +.554 7.370 1 3175 ---- 7.972B ---- 7.972B 8.169 +.556 7.613 4 3200 ---- 8.011B ---- 8.011B 8.414 +.557 7.857 1 3225 ---- ---- ---- ---- 8.660 +.559 8.101 4 3250 ---- ---- ---- ---- 8.906 +.560 8.346 6 3275 ---- ---- ---- ---- 9.152 +.560 8.592 6 3300 ---- ---- ---- ---- 9.399 +.562 8.837 2 3325 ---- ---- ---- ---- 9.646 +.563 9.083 1 3350 ---- ---- ---- ---- 9.894 +.564 9.330 3375 ---- ---- ---- ---- 10.141 +.564 9.577 1 3400 ---- ---- ---- ---- 10.389 +.565 9.824 2 3425 ---- ---- ---- ---- 10.638 +.567 10.071 2 3450 ---- ---- ---- ---- 10.886 +.567 10.319 3 3475 ---- ---- ---- ---- 11.134 +.567 10.567 1 3500 ---- ---- ---- ---- 11.383 +.568 10.815 1 3525 ---- ---- ---- ---- 11.632 +.569 11.063 2 3550 ---- ---- ---- ---- 11.881 +.569 11.312 3 3575 ---- ---- ---- ---- 12.130 +.570 11.560 1 3600 ---- ---- ---- ---- 12.380 +.571 11.809 3625 ---- ---- ---- ---- 12.629 +.571 12.058 2 3650 ---- ---- ---- ---- 12.879 +.571 12.308 1 3675 ---- ---- ---- ---- 13.128 +.571 12.557 1 3700 ---- ---- ---- ---- 13.378 +.571 12.807 3725 ---- ---- ---- ---- 13.628 +.572 13.056 4000 ---- ---- ---- ---- 16.378 +.572 15.806 1 4500 ---- ---- ---- ---- 21.378 +.572 20.806 5000 ---- ---- ---- ---- 26.378 +.572 25.806 6000 ---- ---- ---- ---- 36.378 +.572 35.806 7500 ---- ---- ---- ---- 51.378 +.572 50.806 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .002 +.001 .001 825 ---- ---- ---- ---- .002 +.001 .001 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .003 +.001 .002 1 925 ---- ---- ---- ---- .003 +.001 .002 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 +.001 .003 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .007 UNCH .007 1075 ---- ---- ---- ---- .008 UNCH .008 1100 ---- ---- ---- ---- .009 UNCH .009 1125 ---- ---- ---- ---- .009 UNCH .009 1150 ---- ---- ---- ---- .010 UNCH .010 1175 ---- ---- ---- ---- .011 +.001 .010 1200 ---- ---- ---- ---- .011 UNCH .011 1225 ---- ---- ---- ---- .012 UNCH .012 1250 ---- ---- ---- ---- .013 +.001 .012 1275 ---- ---- ---- ---- .014 +.001 .013 1300 ---- ---- ---- ---- .015 +.001 .014 1325 ---- ---- ---- ---- .016 +.001 .015 1350 ---- ---- ---- ---- .017 +.001 .016 1375 ---- ---- ---- ---- .018 +.001 .017 1400 ---- ---- ---- ---- .020 +.002 .018 1425 ---- ---- ---- ---- .021 +.001 .020 1450 ---- ---- ---- ---- .023 +.002 .021 1475 ---- ---- ---- ---- .025 +.002 .023 2 1500 ---- ---- ---- ---- .027 +.002 .025 10 1525 ---- ---- ---- ---- .030 +.003 .027 1550 ---- ---- ---- ---- .033 +.003 .030 21 1575 ---- ---- ---- ---- .036 +.003 .033 1600 ---- ---- ---- ---- .040 +.004 .036 6 1625 ---- .041B ---- .041B .045 +.005 .040 1 1650 ---- .046B ---- .046B .050 +.006 .044 3 1675 ---- .052B ---- .052B .056 +.007 .049 111 1700 ---- .058B ---- .058B .063 +.008 1 .055 57 1725 ---- .067B ---- .067B .071 +.010 1 .061 3 1750 .065 .075B .065 .075B .079 +.012 9 .067 2 1775 ---- .085B ---- .085B .088 +.014 .074 2 1800 ---- .096B ---- .096B .099 +.017 1 .082 17 1825 ---- .109B ---- .109B .111 +.020 1 .091 4 1850 ---- .123B ---- .123B .125 +.024 1 .101 1 19 1875 ---- .139B ---- .139B .140 +.028 .112 9 1900 ---- .157B ---- .157B .158 +.033 .125 1 13 1925 ---- .178B ---- .178B .178 +.037 .141 1 4 1950 .191 .202B .191 .202B .201 +.042 1 .159 1 16 1975 ---- .230B ---- .230B .227 +.047 .180 12 2000 .245 .261B .245 .261B .257 +.054 1 .203 18 2025 .262 .296B .262 .253A .291 +.060 1 .231 14 2050 ---- .337B ---- .337B .329 +.067 .262 5 2075 ---- .381B .295A .295A .373 +.076 .297 7 2100 ---- .433B .330A .330A .422 +.085 .337 20 2125 ---- .490B .373A .373A .477 +.095 .382 46 2150 ---- .553B .419A .419A .539 +.107 .432 19 2175 ---- .623B .471A .471A .608 +.120 .488 7 2200 ---- .701B .530A .530A .685 +.135 .550 11 2225 ---- .787B .596A .596A .769 +.151 .618 4 2250 .735 .880B .667A .730A .861 +.167 26 .694 8 2275 .818 .981B .748A .817A .961 +.184 1 .777 2300 .909 1.091B .836A 1.091B 1.070 +.203 60 .867 6 2325 1.013 1.209B .931A 1.209B 1.186 +.220 53 .966 3 2350 1.121 1.335B 1.035A 1.119A 1.311 +.238 8 1.073 53 2375 1.239 1.472B 1.146A 1.238A 1.444 +.256 31 1.188 5 2400 ---- 1.613B 1.266A 1.266A 1.585 +.275 1.310 1 2425 ---- 1.763B 1.394A 1.394A 1.733 +.292 1.441 2 2450 ---- 1.921B 1.530A 1.530A 1.889 +.309 1.580 2 2475 ---- 2.085B ---- 2.085B 2.052 +.326 1.726 2 2500 ---- 2.257B ---- 2.257B 2.221 +.342 1.879 2525 ---- 2.434B 2.032A 2.032A 2.396 +.357 2.039 2550 ---- 2.616B 2.157A 2.157A 2.577 +.372 2.205 1 2575 ---- 2.804B 2.324A 2.324A 2.764 +.386 2.378 2600 ---- 2.996B 2.499A 2.499A 2.955 +.399 2.556 1 2625 ---- 3.193B 2.680A 2.680A 3.151 +.411 2.740 2650 ---- 3.394B 2.867A 2.867A 3.351 +.423 2.928 2675 ---- 3.599B 3.057A 3.057A 3.555 +.434 3.121 1 2700 ---- 3.807B ---- 3.807B 3.763 +.445 3.318 2725 ---- 4.019B ---- 4.019B 3.973 +.453 3.520 2750 ---- 4.233B ---- 4.233B 4.187 +.463 3.724 1 2775 ---- 4.450B ---- 4.450B 4.403 +.471 3.932 2800 ---- 4.670B ---- 4.670B 4.622 +.478 4.144 2825 ---- 4.892B ---- 4.892B 4.843 +.485 4.358 2 2850 ---- 5.116B ---- 5.116B 5.066 +.492 4.574 1 2875 ---- 5.342B ---- 5.342B 5.291 +.498 4.793 1 2900 ---- 5.569B ---- 5.569B 5.517 +.502 5.015 1 2925 ---- 5.798B ---- 5.798B 5.745 +.507 5.238 1 2950 ---- 6.029B ---- 6.029B 5.975 +.512 5.463 1 2975 ---- 6.261B ---- 6.261B 6.206 +.516 5.690 3000 ---- 6.494B ---- 6.494B 6.439 +.520 5.919 3025 ---- 6.728B ---- 6.728B 6.672 +.523 6.149 3050 ---- 6.963B ---- 6.963B 6.907 +.527 6.380 2 3075 ---- 7.200B ---- 7.200B 7.142 +.529 6.613 3100 ---- 7.436B ---- 7.436B 7.379 +.532 6.847 3125 ---- 7.675B ---- 7.675B 7.617 +.535 7.082 2 3150 ---- 7.914B ---- 7.914B 7.855 +.537 7.318 3175 ---- 8.154B ---- 8.154B 8.094 +.539 7.555 3200 ---- 8.394B ---- 8.394B 8.334 +.542 7.792 2 3225 ---- 8.635B ---- 8.635B 8.575 +.544 8.031 3250 ---- 8.877B ---- 8.877B 8.816 +.546 8.270 3275 ---- 9.119B ---- 9.119B 9.058 +.548 8.510 3300 ---- 9.362B ---- 9.362B 9.300 +.549 8.751 3325 ---- 9.605B ---- 9.605B 9.543 +.551 8.992 3350 ---- 9.849B ---- 9.849B 9.786 +.552 9.234 3375 ---- 10.093B ---- 10.093B 10.030 +.554 9.476 3400 ---- 10.337B ---- 10.337B 10.274 +.555 9.719 3425 ---- 10.455B ---- 10.454B 10.519 +.556 9.963 3450 ---- 10.603B ---- 10.603B 10.764 +.558 10.206 3500 ---- ---- ---- ---- 11.255 +.560 10.695 4000 ---- ---- ---- ---- 16.221 +.574 15.647 5000 ---- ---- ---- ---- 26.221 +.575 25.646 850 ---- ---- ---- ---- .003 -.001 .004 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .004 UNCH .004 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .006 UNCH .006 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .009 UNCH .009 10000 ---- ---- ---- ---- 76.221 +.575 75.646 1025 ---- ---- ---- ---- .010 UNCH .010 1050 ---- ---- ---- ---- .011 UNCH .011 1075 ---- ---- ---- ---- .012 UNCH .012 1100 ---- ---- ---- ---- .012 UNCH .012 1125 ---- ---- ---- ---- .013 UNCH .013 1150 ---- ---- ---- ---- .014 UNCH .014 1175 ---- ---- ---- ---- .015 UNCH .015 1200 ---- ---- ---- ---- .016 UNCH .016 1225 ---- ---- ---- ---- .018 +.001 .017 1250 ---- ---- ---- ---- .019 +.001 .018 1275 ---- ---- ---- ---- .020 UNCH .020 1300 ---- ---- ---- ---- .022 +.001 .021 233 1325 ---- ---- ---- ---- .023 UNCH .023 1 1350 ---- ---- ---- ---- .025 +.001 .024 1375 ---- ---- ---- ---- .027 +.001 .026 1 1400 ---- ---- ---- ---- .029 +.001 .028 1 1425 ---- ---- ---- ---- .032 +.002 .030 1450 ---- ---- ---- ---- .035 +.002 .033 1475 ---- ---- ---- ---- .038 +.002 .036 1500 ---- ---- ---- ---- .042 +.003 .039 1000 1525 ---- ---- ---- ---- .046 +.003 .043 215 1550 ---- .048B ---- .048B .051 +.004 .047 40 1575 ---- .054B ---- .054B .057 +.006 .051 19 1600 ---- .060B ---- .060B .063 +.007 .056 2000 1625 ---- .067B ---- .067B .070 +.008 .062 13 1650 ---- .075B ---- .075B .078 +.009 .069 62 1675 ---- .084B ---- .084B .087 +.011 .076 106 1700 ---- .094B ---- .094B .097 +.013 .084 1002 1725 ---- .105B ---- .105B .108 +.015 .093 25 1750 ---- .118B ---- .118B .121 +.018 .103 126 1775 ---- .131B ---- .131B .134 +.020 .114 17 1800 ---- .147B ---- .147B .150 +.023 .127 10 26 1825 ---- .165B ---- .165B .167 +.026 .141 9 1850 ---- .184B ---- .184B .187 +.030 .157 8 1875 ---- .207B ---- .207B .208 +.034 .174 139 1900 ---- .231B ---- .231B .233 +.039 .194 29 1925 ---- .259B ---- .259B .260 +.044 .216 6 1950 ---- .292B ---- .292B .290 +.049 .241 6 1975 ---- .327B ---- .327B .324 +.056 .268 12 2000 ---- .366B ---- .366B .361 +.062 .299 136 2025 ---- .409B .332A .332A .403 +.069 .334 2050 ---- .459B .368A .368A .450 +.077 .373 2075 ---- .513B .409A .409A .502 +.086 .416 5 7 2100 ---- .573B .455A .455A .560 +.096 .464 8 2125 ---- .638B .506A .506A .623 +.106 .517 5 2150 ---- .710B .561A .561A .693 +.118 .575 35 2175 ---- .789B .623A .623A .770 +.130 .640 26 2200 ---- .874B .692A .692A .854 +.143 .711 4 2225 .849 .966B .765A .822A .945 +.156 27 .789 8 2250 ---- 1.066B .847A .847A 1.044 +.171 .873 2 2275 ---- 1.173B .934A .934A 1.150 +.186 .964 7 2300 ---- 1.288B 1.031A 1.031A 1.263 +.200 1.063 2325 ---- 1.410B 1.133A 1.133A 1.384 +.216 1.168 1 2350 ---- 1.538B 1.242A 1.242A 1.513 +.233 1.280 3 2 2375 ---- 1.675B 1.358A 1.358A 1.649 +.249 1.400 2400 ---- 1.819B 1.483A 1.483A 1.791 +.265 1.526 1 3 2425 ---- 1.964B 1.612A 1.612A 1.940 +.281 1.659 6 2450 ---- 2.121B 1.751A 1.751A 2.096 +.297 1.799 2 2475 ---- 2.283B ---- 2.283B 2.257 +.312 1.945 6 2500 ---- 2.451B ---- 2.451B 2.424 +.326 2.098 4 2525 ---- 2.627B ---- 2.627B 2.596 +.340 2.256 2550 ---- 2.805B 2.378A 2.378A 2.774 +.354 2.420 2 2575 ---- 2.989B 2.541A 2.541A 2.956 +.367 2.589 2 2600 ---- 3.177B 2.713A 2.713A 3.143 +.379 2.764 8 2625 ---- 3.370B 2.891A 2.891A 3.334 +.390 2.944 3 2650 ---- 3.566B 3.072A 3.072A 3.530 +.402 3.128 1 2675 ---- 3.767B 3.259A 3.259A 3.729 +.413 3.316 1 2700 ---- 3.970B 3.450A 3.450A 3.931 +.422 3.509 3 2725 ---- 4.177B 3.642A 3.642A 4.137 +.432 3.705 1 2750 ---- 4.386B ---- 4.386B 4.346 +.442 3.904 3 2775 ---- 4.598B ---- 4.598B 4.557 +.450 4.107 2800 ---- 4.813B ---- 4.813B 4.771 +.458 4.313 2825 ---- 5.030B ---- 5.030B 4.987 +.465 4.522 2850 ---- 5.249B ---- 5.249B 5.205 +.471 4.734 1 2875 ---- 5.470B ---- 5.470B 5.425 +.477 4.948 1 2900 ---- 5.693B ---- 5.693B 5.647 +.483 5.164 2925 ---- 5.917B ---- 5.917B 5.871 +.489 5.382 2950 ---- 6.143B ---- 6.143B 6.096 +.494 5.602 1 2975 ---- 6.370B ---- 6.370B 6.322 +.498 5.824 3000 ---- 6.599B ---- 6.599B 6.550 +.502 6.048 1 3025 ---- 6.829B ---- 6.829B 6.779 +.506 6.273 1 3050 ---- 7.060B ---- 7.060B 7.010 +.510 6.500 1 3075 ---- 7.293B ---- 7.293B 7.241 +.513 6.728 1 3100 ---- 7.526B ---- 7.526B 7.474 +.517 6.957 3125 ---- 7.761B ---- 7.761B 7.707 +.519 7.188 5 3150 ---- 7.995B ---- 7.995B 7.942 +.523 7.419 1 3175 ---- 8.231B ---- 8.231B 8.177 +.525 7.652 2 3200 ---- 8.468B ---- 8.468B 8.413 +.527 7.886 3 3225 ---- 8.705B ---- 8.705B 8.650 +.530 8.120 4 3250 ---- 8.944B ---- 8.944B 8.888 +.532 8.356 2 3275 ---- 9.183B ---- 9.183B 9.126 +.534 8.592 6 3300 ---- 9.422B ---- 9.422B 9.365 +.536 8.829 3 3325 ---- 9.662B ---- 9.662B 9.605 +.538 9.067 8 3350 ---- 9.903B ---- 9.903B 9.845 +.540 9.305 9 3375 ---- 10.144B ---- 10.144B 10.086 +.542 9.544 10 3400 ---- 10.386B ---- 10.386B 10.327 +.543 9.784 12 3425 ---- 10.628B ---- 10.628B 10.569 +.545 10.024 2 3450 ---- 10.871B 10.185A 10.185A 10.811 +.546 10.265 3500 ---- 11.358B ---- 11.358B 11.297 +.549 10.748 8 4000 ---- ---- ---- ---- 16.226 +.570 15.656 5000 ---- ---- ---- ---- 26.221 +.575 25.646 6000 ---- ---- ---- ---- 36.221 +.575 35.646 7000 ---- ---- ---- ---- 46.221 +.575 45.646 800 ---- ---- ---- ---- .004 UNCH .004 1 8000 ---- ---- ---- ---- 56.221 +.575 55.646 825 ---- ---- ---- ---- .004 UNCH .004 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .006 UNCH .006 900 ---- ---- ---- ---- .006 UNCH .006 9000 ---- ---- ---- ---- 66.221 +.575 65.646 925 ---- ---- ---- ---- .007 UNCH .007 950 ---- ---- ---- ---- .008 UNCH .008 975 ---- ---- ---- ---- .008 UNCH .008 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .014 UNCH .014 1175 ---- ---- ---- ---- .016 +.001 .015 1200 ---- ---- ---- ---- .018 +.001 .017 1225 ---- ---- ---- ---- .020 +.001 .019 1250 ---- ---- ---- ---- .022 UNCH .022 1275 ---- ---- ---- ---- .025 +.001 .024 1300 ---- ---- ---- ---- .028 +.001 .027 1325 ---- ---- ---- ---- .031 +.001 .030 1350 ---- ---- ---- ---- .035 +.002 .033 1375 ---- ---- ---- ---- .038 +.002 .036 1400 ---- ---- ---- ---- .043 +.003 .040 1425 ---- ---- ---- ---- .047 +.003 .044 1450 ---- ---- ---- ---- .052 +.004 .048 1475 ---- ---- ---- ---- .057 +.005 .052 1500 ---- ---- ---- ---- .063 +.006 .057 1525 ---- ---- ---- ---- .070 +.007 .063 1550 ---- ---- ---- ---- .077 +.008 .069 1575 ---- .079B ---- .079B .084 +.009 .075 1600 ---- .087B ---- .087B .093 +.011 .082 1625 ---- .097B ---- .097B .102 +.012 .090 1650 ---- .107B ---- .107B .112 +.013 .099 1675 ---- .119B ---- .119B .124 +.016 .108 1 1700 ---- .133B ---- .133B .136 +.017 .119 1 1725 ---- .148B ---- .148B .150 +.019 .131 2 1750 ---- .164B ---- .164B .166 +.022 .144 1 1775 ---- .182B ---- .182B .183 +.025 .158 1 3 1800 .197 .202B .197 .202B .202 +.028 1 .174 1 2 1825 .217 .224B .217 .224B .223 +.031 1 .192 1 2 1850 .239 .252 .239 .250A .246 +.034 2 .212 1875 .278 .282 .278 .276A .272 +.038 2 .234 1900 .292 .309 .292 .304A .301 +.043 2 .258 1925 .322 .339B .322 .339B .333 +.048 1 .285 1950 .357 .376B .357 .376B .369 +.054 1 .315 8 1975 ---- .417B ---- .417B .408 +.060 .348 2000 ---- .462B ---- .462B .452 +.067 .385 20 2025 ---- .511B .424A .424A .499 +.074 .425 2050 ---- .565B .466A .466A .552 +.082 .470 10 2075 ---- .623B .513A .513A .609 +.090 .519 2100 ---- .688B .564A .564A .672 +.100 .572 2125 ---- .758B .620A .620A .741 +.111 .630 2150 ---- .834B .681A .681A .815 +.121 .694 2175 ---- .915B .747A .747A .895 +.132 .763 2200 ---- 1.005B .819A .819A .982 +.144 .838 1 2225 ---- 1.099B .899A .899A 1.076 +.157 .919 2250 ---- 1.199B .981A .981A 1.175 +.169 1.006 1 2275 ---- 1.307B 1.074A 1.074A 1.282 +.183 1.099 2300 ---- 1.420B 1.168A 1.168A 1.395 +.197 1.198 2325 ---- 1.540B 1.272A 1.272A 1.514 +.210 1.304 2350 ---- 1.667B 1.382A 1.382A 1.640 +.224 1.416 2375 ---- 1.800B 1.499A 1.499A 1.772 +.237 1.535 2400 ---- 1.940B 1.619A 1.619A 1.911 +.252 1.659 2425 ---- 2.087B 1.748A 1.748A 2.055 +.265 1.790 2450 ---- 2.232B 1.883A 1.883A 2.205 +.279 1.926 2475 ---- 2.389B 2.022A 2.022A 2.360 +.291 2.069 2500 ---- 2.551B ---- 2.551B 2.521 +.304 2.217 2525 ---- 2.718B ---- 2.718B 2.687 +.317 2.370 2550 ---- 2.890B ---- 2.890B 2.858 +.330 2.528 2575 ---- 3.067B ---- 3.067B 3.033 +.341 2.692 2600 ---- 3.248B ---- 3.248B 3.213 +.353 2.860 4 2625 ---- 3.433B ---- 3.433B 3.397 +.364 3.033 2650 ---- 3.622B ---- 3.622B 3.585 +.374 3.211 2 2675 ---- 3.815B ---- 3.815B 3.777 +.385 3.392 2 2700 ---- 4.011B ---- 4.011B 3.972 +.395 3.577 2 2725 ---- 4.211B ---- 4.211B 4.171 +.404 3.767 2 2750 ---- 4.413B ---- 4.413B 4.372 +.413 3.959 4 2775 ---- 4.619B ---- 4.619B 4.577 +.422 4.155 2800 ---- 4.827B ---- 4.827B 4.784 +.430 4.354 2825 ---- 5.038B ---- 5.038B 4.994 +.438 4.556 2 2850 ---- 5.250B ---- 5.250B 5.206 +.445 4.761 2875 ---- 5.465B ---- 5.465B 5.420 +.452 4.968 2900 ---- 5.682B ---- 5.682B 5.636 +.458 5.178 2925 ---- 5.901B ---- 5.901B 5.854 +.464 5.390 2950 ---- 6.122B ---- 6.122B 6.074 +.470 5.604 2975 ---- 6.344B ---- 6.344B 6.296 +.476 5.820 3000 ---- 6.567B ---- 6.567B 6.518 +.480 6.038 3025 ---- 6.792B ---- 6.792B 6.742 +.485 6.257 3050 ---- 7.019B ---- 7.019B 6.968 +.489 6.479 3075 ---- 7.246B ---- 7.246B 7.194 +.493 6.701 3100 ---- 7.475B ---- 7.475B 7.422 +.497 6.925 3125 ---- 7.705B ---- 7.705B 7.651 +.500 7.151 3150 ---- 7.936B ---- 7.936B 7.881 +.503 7.378 3175 ---- 8.168B ---- 8.168B 8.111 +.506 7.605 2 3200 ---- 8.400B ---- 8.400B 8.343 +.509 7.834 3225 ---- 8.634B ---- 8.634B 8.576 +.511 8.065 3250 ---- 8.868B ---- 8.868B 8.809 +.513 8.296 3275 ---- 9.103B ---- 9.103B 9.044 +.516 8.528 3300 ---- 9.339B ---- 9.339B 9.279 +.518 8.761 3325 ---- 9.576B ---- 9.576B 9.515 +.520 8.995 3350 ---- 9.813B ---- 9.813B 9.752 +.523 9.229 3375 ---- 10.051B ---- 10.050B 9.989 +.524 9.465 3400 ---- 10.289B ---- 10.289B 10.227 +.526 9.701 3425 ---- 10.528B ---- 10.528B 10.466 +.528 9.938 3450 ---- 10.768B ---- 10.768B 10.705 +.530 10.175 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .020 +.001 .019 10000 ---- ---- ---- ---- 76.035 +.573 75.462 1025 ---- ---- ---- ---- .021 +.001 .020 1050 ---- ---- ---- ---- .022 +.001 .021 157 1075 ---- ---- ---- ---- .022 UNCH .022 1100 ---- ---- ---- ---- .023 UNCH .023 1 1125 ---- ---- ---- ---- .025 +.001 .024 1150 ---- ---- ---- ---- .026 UNCH .026 1175 ---- ---- ---- ---- .028 +.001 .027 1200 ---- ---- ---- ---- .030 +.001 .029 9 1225 ---- ---- ---- ---- .032 +.001 .031 1250 ---- ---- ---- ---- .034 +.001 .033 1275 ---- ---- ---- ---- .037 +.002 .035 1300 ---- ---- ---- ---- .040 +.002 .038 1325 ---- ---- ---- ---- .043 +.002 .041 1350 ---- ---- ---- ---- .047 +.003 .044 1375 ---- ---- ---- ---- .052 +.004 .048 1400 ---- ---- ---- ---- .056 +.004 .052 102 1425 ---- ---- ---- ---- .062 +.005 .057 1450 ---- ---- ---- ---- .068 +.006 .062 1475 ---- ---- ---- ---- .075 +.007 .068 1500 ---- .076B ---- .075B .083 +.009 .074 1525 ---- .085B ---- .084B .091 +.010 .081 6 1550 ---- .094B ---- .094B .101 +.012 .089 2 1575 ---- .105B ---- .103B .111 +.013 .098 1600 ---- .117B ---- .117B .122 +.015 .107 41 1625 ---- .129B ---- .129B .135 +.017 .118 42 1650 ---- .144B ---- .144B .149 +.020 .129 42 1675 ---- .160B ---- .160B .164 +.022 .142 1 1700 ---- .177B ---- .177B .180 +.024 .156 148 1725 ---- .195B ---- .195B .198 +.026 .172 2 1750 ---- .216B ---- .216B .219 +.030 .189 52 1775 ---- .238B ---- .238B .240 +.032 .208 1800 ---- .264B ---- .264B .265 +.036 .229 23 1825 ---- .291B ---- .291B .291 +.040 .251 10 1850 ---- .321B ---- .321B .320 +.044 .276 130 1875 ---- .354B ---- .354B .352 +.048 .304 13 1900 ---- .390B ---- .390B .387 +.053 .334 1 1925 ---- .429B ---- .429B .425 +.058 .367 1950 ---- .473B ---- .473B .467 +.064 .403 25 1975 ---- .522B ---- .522B .513 +.070 .443 2000 ---- .574B ---- .574B .563 +.077 .486 152 2025 ---- .629B ---- .629B .618 +.085 .533 2050 ---- .690B ---- .690B .677 +.092 .585 140 2075 ---- .757B .640A .640A .742 +.101 .641 1 2100 ---- .829B .698A .698A .812 +.110 .702 9 2125 ---- .906B .761A .761A .888 +.120 .768 2150 ---- .989B .830A .830A .969 +.130 .839 1 40 2175 ---- 1.077B .903A .903A 1.056 +.141 .915 2200 ---- 1.167B .982A .982A 1.149 +.152 .997 103 2225 ---- 1.267B 1.067A 1.067A 1.248 +.164 1.084 8 2250 ---- 1.373B 1.157A 1.157A 1.352 +.175 1.177 2275 ---- 1.485B 1.253A 1.253A 1.463 +.187 1.276 2300 ---- 1.602B 1.353A 1.353A 1.580 +.200 100 1.380 1 2325 ---- 1.726B 1.463A 1.463A 1.702 +.212 1.490 7 2350 ---- 1.855B 1.577A 1.577A 1.830 +.225 1.605 6 2375 ---- 1.989B 1.694A 1.694A 1.964 +.237 1.727 2400 ---- 2.129B 1.822A 1.822A 2.104 +.251 22 1.853 102 2425 ---- 2.275B 1.953A 1.953A 2.248 +.262 1.986 2450 ---- 2.425B 2.090A 2.090A 2.398 +.275 2.123 2475 ---- 2.581B 2.232A 2.232A 2.554 +.288 2.266 2500 ---- 2.742B ---- 2.742B 2.713 +.299 2.414 13 2525 ---- 2.908B ---- 2.908B 2.878 +.311 2.567 2550 ---- 3.078B ---- 3.078B 3.047 +.322 2.725 2575 ---- 3.252B ---- 3.252B 3.221 +.334 2.887 2600 ---- 3.430B ---- 3.430B 3.398 +.344 3.054 26 2625 ---- 3.612B ---- 3.612B 3.580 +.355 3.225 2650 ---- 3.798B ---- 3.798B 3.765 +.365 3.400 1 2675 ---- 3.987B ---- 3.987B 3.953 +.374 3.579 2700 ---- 4.180B ---- 4.180B 4.145 +.384 3.761 1 2725 ---- 4.376B ---- 4.376B 4.340 +.393 3.947 2750 ---- 4.574B ---- 4.574B 4.538 +.401 4.137 2775 ---- 4.775B ---- 4.775B 4.738 +.409 4.329 2800 ---- 4.979B ---- 4.978B 4.942 +.417 4.525 2825 ---- 5.185B ---- 5.185B 5.147 +.424 4.723 1 2850 ---- 5.394B ---- 5.394B 5.355 +.431 4.924 2875 ---- 5.605B ---- 5.605B 5.565 +.437 5.128 2900 ---- 5.818B ---- 5.818B 5.777 +.443 5.334 2925 ---- 6.033B ---- 6.033B 5.991 +.449 5.542 2950 ---- 6.250B ---- 6.250B 6.207 +.455 5.752 2975 ---- 6.469B ---- 6.469B 6.425 +.461 5.964 3000 ---- 6.689B ---- 6.689B 6.644 +.465 6.179 3025 ---- 6.911B ---- 6.911B 6.865 +.470 6.395 3050 ---- 7.134B ---- 7.134B 7.087 +.475 6.612 3075 ---- 7.358B ---- 7.358B 7.310 +.478 6.832 3100 ---- 7.584B ---- 7.584B 7.534 +.482 7.052 3125 ---- 7.810B ---- 7.810B 7.760 +.486 7.274 3150 ---- 8.038B ---- 8.038B 7.987 +.489 7.498 1 3175 ---- 8.267B ---- 8.267B 8.215 +.493 7.722 3200 ---- 8.497B ---- 8.497B 8.444 +.496 7.948 1 3225 ---- 8.727B ---- 8.727B 8.674 +.499 8.175 3250 ---- 8.959B ---- 8.959B 8.904 +.501 8.403 3275 ---- 9.191B ---- 9.191B 9.136 +.504 8.632 3300 ---- 9.424B ---- 9.424B 9.368 +.507 8.861 2 3325 ---- 9.658B ---- 9.658B 9.601 +.509 9.092 3350 ---- 9.893B ---- 9.893B 9.835 +.512 9.323 3375 ---- 10.128B ---- 10.128B 10.069 +.514 9.555 3400 ---- 10.364B ---- 10.364B 10.305 +.517 9.788 1 3425 ---- 10.600B ---- 10.600B 10.540 +.519 10.021 1 3450 ---- 10.837B ---- 10.837B 10.777 +.522 10.255 3475 ---- 11.075B ---- 11.075B 11.013 +.523 10.490 1 3500 ---- 11.313B ---- 11.313B 11.251 +.525 10.726 1 3525 ---- 11.552B ---- 11.552B 11.489 +.527 10.962 2 3550 ---- 11.791B ---- 11.791B 11.727 +.529 11.198 1 3575 ---- 12.030B ---- 12.030B 11.966 +.530 11.436 2 3600 ---- 12.270B ---- 12.270B 12.205 +.532 11.673 3 3625 ---- 12.511B ---- 12.511B 12.445 +.533 11.912 2 3650 ---- 12.752B ---- 12.752B 12.686 +.536 12.150 5 3675 ---- 12.993B ---- 12.993B 12.926 +.537 12.389 3 3700 ---- 13.235B ---- 13.235B 13.167 +.538 12.629 5 3725 ---- 13.477B ---- 13.477B 13.409 +.540 12.869 2 3750 ---- 13.719B ---- 13.719B 13.651 +.541 13.110 3775 ---- 13.962B ---- 13.962B 13.893 +.542 13.351 3800 ---- 14.205B ---- 14.205B 14.135 +.543 13.592 3825 ---- 14.448B ---- 14.448B 14.378 +.544 13.834 3850 ---- 14.692B ---- 14.692B 14.622 +.546 14.076 3875 ---- 14.936B ---- 14.936B 14.865 +.547 14.318 3900 ---- 15.181B ---- 15.181B 15.109 +.548 14.561 3925 ---- 15.425B ---- 15.425B 15.353 +.549 14.804 3950 ---- 15.670B ---- 15.670B 15.598 +.551 15.047 3975 ---- 15.915B ---- 15.915B 15.842 +.551 15.291 4000 ---- 16.160B ---- 16.160B 16.087 +.552 15.535 4025 ---- 16.384B ---- 16.382B 16.333 +.554 15.779 4050 ---- 16.504B ---- 16.504B 16.578 +.554 16.024 4075 ---- 16.664B ---- 16.664B 16.824 +.555 16.269 4500 ---- ---- ---- ---- 21.036 +.569 20.467 5000 ---- ---- ---- ---- 26.035 +.573 25.462 6000 ---- ---- ---- ---- 36.035 +.573 35.462 7000 ---- ---- ---- ---- 46.035 +.573 45.462 725 ---- ---- ---- ---- .012 UNCH .012 265 750 ---- ---- ---- ---- .013 +.001 .012 775 ---- ---- ---- ---- .014 +.001 .013 800 ---- ---- ---- ---- .015 +.001 .014 8000 ---- ---- ---- ---- 56.035 +.573 55.462 825 ---- ---- ---- ---- .015 UNCH .015 850 ---- ---- ---- ---- .016 +.001 .015 875 ---- ---- ---- ---- .017 +.001 .016 900 ---- ---- ---- ---- .017 UNCH .017 9000 ---- ---- ---- ---- 66.035 +.573 65.462 925 ---- ---- ---- ---- .018 +.001 .017 950 ---- ---- ---- ---- .019 +.001 .018 975 ---- ---- ---- ---- .019 UNCH .019 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .019 UNCH .019 10000 ---- ---- ---- ---- 75.826 +.577 75.249 1025 ---- ---- ---- ---- .022 +.001 .021 1050 ---- ---- ---- ---- .024 UNCH .024 1075 ---- ---- ---- ---- .027 UNCH .027 1100 ---- ---- ---- ---- .030 UNCH .030 1125 ---- ---- ---- ---- .034 +.001 .033 1150 ---- ---- ---- ---- .038 +.001 .037 1175 ---- ---- ---- ---- .042 +.002 .040 1200 ---- ---- ---- ---- .046 +.002 .044 1225 ---- ---- ---- ---- .051 +.002 .049 1250 ---- ---- ---- ---- .056 +.003 .053 1275 ---- ---- ---- ---- .062 +.004 .058 1300 ---- ---- ---- ---- .067 +.004 .063 1325 ---- ---- ---- ---- .074 +.005 .069 1350 ---- ---- ---- ---- .081 +.006 .075 1375 ---- ---- ---- ---- .088 +.007 .081 1400 ---- ---- ---- ---- .096 +.008 .088 100 1425 ---- ---- ---- ---- .105 +.009 .096 1450 ---- ---- ---- ---- .114 +.010 .104 1475 ---- ---- ---- ---- .124 +.011 .113 1500 ---- ---- ---- ---- .135 +.012 .123 1525 ---- .136B ---- .136B .147 +.014 .133 1550 ---- .149B ---- .149B .161 +.016 .145 5 1575 ---- .165B ---- .165B .175 +.018 .157 1600 ---- .181B ---- .181B .191 +.020 .171 1625 ---- .199B ---- .199B .208 +.022 .186 1650 ---- .219B ---- .219B .227 +.024 .203 1675 ---- .240B ---- .240B .248 +.027 .221 1700 ---- .263B ---- .263B .271 +.030 .241 1725 ---- .289B ---- .289B .295 +.032 .263 1750 ---- .316B ---- .316B .323 +.036 .287 1775 ---- .346B ---- .346B .352 +.039 .313 1800 ---- .379B ---- .379B .384 +.043 .341 100 1825 ---- .414B ---- .414B .419 +.048 .371 19 1850 ---- .452B ---- .452B .457 +.053 .404 1875 ---- .494B ---- .494B .497 +.057 .440 1900 ---- .539B ---- .539B .542 +.063 .479 1925 ---- .587B ---- .587B .589 +.068 .521 1950 ---- .639B ---- .639B .640 +.074 .566 1975 ---- .695B ---- .695B .696 +.082 .614 2000 ---- .756B ---- .756B .755 +.089 .666 2025 ---- .820B ---- .820B .818 +.096 .722 2050 ---- .889B ---- .889B .886 +.104 .782 1 2075 ---- .963B ---- .963B .958 +.112 .846 2100 ---- 1.042B ---- 1.042B 1.036 +.121 .915 100 2125 ---- 1.125B ---- 1.125B 1.118 +.130 .988 12 2150 ---- 1.213B ---- 1.213B 1.205 +.139 1.066 1 4 2175 ---- 1.307B ---- 1.307B 1.297 +.148 1.149 8 2200 ---- 1.399B 1.231A 1.231A 1.394 +.157 1.237 3 2225 ---- 1.503B ---- 1.503B 1.496 +.166 1.330 2250 ---- 1.612B ---- 1.612B 1.604 +.176 1.428 2 2275 ---- 1.725B ---- 1.725B 1.717 +.186 1.531 2300 ---- 1.844B ---- 1.844B 1.835 +.195 1.640 10 2325 ---- 1.969B ---- 1.969B 1.958 +.205 1.753 2350 ---- 2.097B 1.854A 1.854A 2.086 +.216 1.870 2375 ---- 2.231B 1.976A 1.976A 2.219 +.226 1.993 2400 ---- 2.369B 2.103A 2.103A 2.357 +.238 2.119 2425 ---- 2.512B ---- 2.512B 2.499 +.249 2.250 2450 ---- 2.660B ---- 2.660B 2.646 +.260 2.386 2475 ---- 2.812B ---- 2.812B 2.797 +.271 2.526 2500 ---- 2.969B ---- 2.969B 2.952 +.282 2.670 2525 ---- 3.130B ---- 3.130B 3.112 +.294 2.818 2550 ---- 3.295B ---- 3.295B 3.275 +.304 2.971 2575 ---- 3.463B ---- 3.463B 3.443 +.315 3.128 2600 ---- 3.635B ---- 3.635B 3.614 +.325 3.289 2625 ---- 3.811B ---- 3.811B 3.789 +.335 3.454 2650 ---- 3.990B ---- 3.990B 3.967 +.344 3.623 2675 ---- 4.172B ---- 4.172B 4.148 +.352 3.796 10 2700 ---- 4.357B ---- 4.357B 4.333 +.361 3.972 2725 ---- 4.545B ---- 4.545B 4.521 +.369 4.152 2750 ---- 4.736B ---- 4.736B 4.711 +.376 4.335 2775 ---- 4.930B ---- 4.930B 4.904 +.384 4.520 2800 ---- 5.126B ---- 5.126B 5.099 +.390 4.709 15 2825 ---- 5.324B ---- 5.324B 5.297 +.397 4.900 2850 ---- 5.525B ---- 5.525B 5.498 +.404 5.094 2875 ---- 5.728B ---- 5.728B 5.700 +.410 5.290 2900 ---- 5.933B ---- 5.933B 5.904 +.415 5.489 2925 ---- 6.141B ---- 6.141B 6.111 +.421 5.690 2950 ---- 6.350B ---- 6.350B 6.319 +.427 5.892 2975 ---- 6.561B ---- 6.561B 6.529 +.432 6.097 3000 ---- 6.774B ---- 6.774B 6.741 +.437 6.304 3025 ---- 6.988B ---- 6.988B 6.954 +.442 6.512 3050 ---- 7.204B ---- 7.204B 7.169 +.447 6.722 3075 ---- 7.421B ---- 7.421B 7.385 +.451 6.934 3100 ---- 7.640B ---- 7.640B 7.603 +.455 7.148 3125 ---- 7.860B ---- 7.860B 7.822 +.460 7.362 3150 ---- 8.082B ---- 8.082B 8.042 +.464 7.578 3175 ---- 8.304B ---- 8.304B 8.263 +.467 7.796 3200 ---- 8.528B ---- 8.528B 8.485 +.470 8.015 3225 ---- 8.752B ---- 8.752B 8.709 +.475 8.234 3250 ---- 8.978B ---- 8.978B 8.933 +.477 8.456 3275 ---- 9.205B ---- 9.205B 9.159 +.481 8.678 3300 ---- 9.432B ---- 9.432B 9.385 +.484 8.901 3325 ---- 9.660B ---- 9.660B 9.612 +.487 9.125 3350 ---- 9.890B ---- 9.890B 9.840 +.490 9.350 3375 ---- 10.119B ---- 10.119B 10.069 +.493 9.576 3400 ---- 10.350B ---- 10.350B 10.298 +.495 9.803 3425 ---- 10.581B ---- 10.581B 10.529 +.498 10.031 3450 ---- 10.814B ---- 10.814B 10.760 +.501 10.259 3475 ---- 11.046B ---- 11.046B 10.991 +.502 10.489 3500 ---- 11.280B ---- 11.280B 11.224 +.505 10.719 3 4000 ---- 16.043B ---- 16.043B 15.976 +.538 15.438 2 4500 ---- 20.616B ---- 20.616B 20.859 +.559 20.300 5000 ---- ---- ---- ---- 25.826 +.575 25.251 6000 ---- ---- ---- ---- 35.826 +.577 35.249 7000 ---- ---- ---- ---- 45.826 +.577 45.249 8000 ---- ---- ---- ---- 55.826 +.577 55.249 825 ---- ---- ---- ---- .007 UNCH .007 850 ---- ---- ---- ---- .008 -.001 .009 875 ---- ---- ---- ---- .010 UNCH .010 900 ---- ---- ---- ---- .011 -.001 .012 9000 ---- ---- ---- ---- 65.826 +.577 65.249 925 ---- ---- ---- ---- .013 UNCH .013 950 ---- ---- ---- ---- .015 UNCH .015 975 ---- ---- ---- ---- .017 UNCH .017 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .026 UNCH .026 1 10000 ---- ---- ---- ---- 75.527 +.577 74.950 1025 ---- ---- ---- ---- .030 +.001 .029 1050 ---- ---- ---- ---- .034 +.001 .033 1075 ---- ---- ---- ---- .039 +.001 .038 1100 ---- ---- ---- ---- .044 +.002 .042 1125 ---- ---- ---- ---- .050 +.002 .048 1150 ---- ---- ---- ---- .056 +.003 .053 1175 ---- ---- ---- ---- .063 +.004 .059 1200 ---- ---- ---- ---- .070 +.004 .066 1225 ---- ---- ---- ---- .078 +.005 .073 1250 ---- ---- ---- ---- .086 +.005 .081 1275 ---- ---- ---- ---- .095 +.006 .089 1300 ---- ---- ---- ---- .105 +.007 .098 1325 ---- ---- ---- ---- .116 +.008 .108 1350 ---- ---- ---- ---- .127 +.009 .118 1 1375 ---- ---- ---- ---- .139 +.010 .129 1 1400 ---- ---- ---- ---- .153 +.012 .141 1425 ---- ---- ---- ---- .167 +.014 .153 1450 ---- ---- ---- ---- .181 +.015 .166 1475 ---- ---- ---- ---- .197 +.016 .181 1500 ---- ---- ---- ---- .214 +.018 .196 1 1525 ---- ---- ---- ---- .232 +.020 .212 1550 ---- ---- ---- ---- .252 +.023 .229 1575 ---- ---- ---- ---- .272 +.025 .247 1600 ---- ---- ---- ---- .294 +.028 .266 101 1625 ---- ---- ---- ---- .317 +.030 .287 1650 ---- ---- ---- ---- .342 +.033 .309 1675 ---- ---- ---- ---- .369 +.037 .332 1700 ---- ---- ---- ---- .397 +.039 .358 1725 ---- ---- ---- ---- .428 +.043 .385 1750 ---- ---- ---- ---- .461 +.047 .414 1775 ---- ---- ---- ---- .497 +.051 .446 1800 ---- ---- ---- ---- .536 +.056 .480 17 1825 ---- ---- ---- ---- .577 +.060 .517 5 1850 ---- ---- ---- ---- .622 +.065 .557 100 1875 ---- ---- ---- ---- .670 +.070 .600 1900 ---- ---- ---- ---- .722 +.075 .647 1925 ---- ---- ---- ---- .777 +.080 .697 1950 ---- .756B ---- ---- .837 +.087 .750 1975 ---- ---- ---- ---- .900 +.093 .807 2000 ---- ---- ---- ---- .968 +.099 .869 1 2025 ---- ---- ---- ---- 1.039 +.105 .934 2050 ---- 1.041B ---- ---- 1.115 +.112 1.003 2075 ---- ---- ---- ---- 1.195 +.119 1.076 2100 ---- 1.206B ---- ---- 1.279 +.126 1.153 1 2125 ---- ---- ---- ---- 1.368 +.134 1.234 2150 ---- 1.393B ---- ---- 1.461 +.141 1.320 2175 ---- ---- ---- ---- 1.559 +.150 1.409 2200 ---- 1.593B ---- ---- 1.660 +.157 1.503 25 2225 ---- ---- ---- ---- 1.766 +.164 1.602 20 2250 ---- ---- ---- ---- 1.877 +.173 1.704 2275 ---- ---- ---- ---- 1.991 +.180 1.811 1 2300 ---- 2.051B ---- ---- 2.110 +.188 1.922 2325 ---- ---- ---- ---- 2.234 +.197 2.037 2350 ---- ---- ---- ---- 2.361 +.205 2.156 2375 ---- ---- ---- ---- 2.493 +.214 2.279 100 2400 ---- 2.575B ---- 2.473B 2.628 +.221 2.407 8 2425 ---- 2.715B ---- ---- 2.768 +.230 2.538 2450 ---- ---- ---- ---- 2.912 +.238 2.674 2475 ---- 3.004B ---- ---- 3.059 +.246 2.813 2500 ---- 3.156B ---- ---- 3.210 +.253 2.957 2525 ---- ---- ---- ---- 3.365 +.261 3.104 6 2550 ---- ---- ---- ---- 3.523 +.269 3.254 2575 ---- ---- ---- ---- 3.685 +.277 3.408 2600 ---- ---- ---- ---- 3.850 +.284 3.566 2625 ---- ---- ---- ---- 4.019 +.292 3.727 2650 ---- ---- ---- ---- 4.190 +.299 3.891 2675 ---- ---- ---- ---- 4.365 +.306 4.059 2700 ---- ---- ---- ---- 4.542 +.313 4.229 2725 ---- ---- ---- ---- 4.722 +.319 4.403 2750 ---- ---- ---- ---- 4.905 +.326 4.579 2775 ---- ---- ---- ---- 5.090 +.332 4.758 2800 ---- ---- ---- ---- 5.278 +.339 4.939 2825 ---- ---- ---- ---- 5.469 +.345 5.124 2850 ---- ---- ---- ---- 5.661 +.351 5.310 2875 ---- ---- ---- ---- 5.856 +.357 5.499 2900 ---- ---- ---- ---- 6.053 +.363 5.690 2925 ---- ---- ---- ---- 6.252 +.369 5.883 2950 ---- ---- ---- ---- 6.452 +.373 6.079 2975 ---- ---- ---- ---- 6.655 +.379 6.276 3000 ---- ---- ---- ---- 6.859 +.384 6.475 13 3025 ---- ---- ---- ---- 7.065 +.389 6.676 3050 ---- ---- ---- ---- 7.273 +.395 6.878 3075 ---- ---- ---- ---- 7.482 +.399 7.083 3100 ---- ---- ---- ---- 7.692 +.404 7.288 3125 ---- ---- ---- ---- 7.904 +.408 7.496 3150 ---- ---- ---- ---- 8.117 +.413 7.704 3175 ---- ---- ---- ---- 8.331 +.417 7.914 3200 ---- ---- ---- ---- 8.546 +.421 8.125 3225 ---- ---- ---- ---- 8.762 +.424 8.338 3250 ---- ---- ---- ---- 8.980 +.429 8.551 3275 ---- ---- ---- ---- 9.198 +.432 8.766 15 3300 ---- ---- ---- ---- 9.418 +.436 8.982 3325 ---- ---- ---- ---- 9.638 +.440 9.198 3350 ---- ---- ---- ---- 9.859 +.443 9.416 3375 ---- ---- ---- ---- 10.081 +.446 9.635 3400 ---- ---- ---- ---- 10.304 +.450 9.854 3425 ---- ---- ---- ---- 10.528 +.453 10.075 3450 ---- ---- ---- ---- 10.753 +.457 10.296 3475 ---- ---- ---- ---- 10.978 +.459 10.519 3500 ---- ---- ---- ---- 11.204 +.462 10.742 3525 ---- ---- ---- ---- 11.431 +.466 10.965 3550 ---- ---- ---- ---- 11.658 +.468 11.190 3575 ---- ---- ---- ---- 11.886 +.471 11.415 3600 ---- ---- ---- ---- 12.115 +.474 11.641 3625 ---- ---- ---- ---- 12.344 +.476 11.868 3650 ---- ---- ---- ---- 12.574 +.478 12.096 3675 ---- ---- ---- ---- 12.805 +.481 12.324 3700 ---- ---- ---- ---- 13.036 +.484 12.552 3725 ---- ---- ---- ---- 13.267 +.486 12.781 3750 ---- ---- ---- ---- 13.500 +.489 13.011 3775 ---- ---- ---- ---- 13.732 +.490 13.242 3800 ---- ---- ---- ---- 13.965 +.492 13.473 3825 ---- ---- ---- ---- 14.199 +.495 13.704 3850 ---- ---- ---- ---- 14.433 +.497 13.936 3875 ---- ---- ---- ---- 14.668 +.499 14.169 3900 ---- ---- ---- ---- 14.903 +.501 14.402 3925 ---- ---- ---- ---- 15.138 +.503 14.635 3950 ---- ---- ---- ---- 15.374 +.505 14.869 3975 ---- ---- ---- ---- 15.610 +.506 15.104 4000 ---- ---- ---- ---- 15.847 +.509 15.338 4025 ---- ---- ---- ---- 16.084 +.510 15.574 4050 ---- ---- ---- ---- 16.322 +.513 15.809 4075 ---- ---- ---- ---- 16.559 +.514 16.045 4500 ---- ---- ---- ---- 20.650 +.538 20.112 5000 ---- ---- ---- ---- 25.553 +.559 24.994 6000 ---- ---- ---- ---- 35.527 +.577 34.950 7000 ---- ---- ---- ---- 45.527 +.577 44.950 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .005 UNCH .005 775 ---- ---- ---- ---- .006 UNCH .006 800 ---- ---- ---- ---- .008 UNCH .008 8000 ---- ---- ---- ---- 55.527 +.577 54.950 825 ---- ---- ---- ---- .009 UNCH .009 850 ---- ---- ---- ---- .011 UNCH .011 875 ---- ---- ---- ---- .013 UNCH .013 900 ---- ---- ---- ---- .015 UNCH .015 9000 ---- ---- ---- ---- 65.527 +.577 64.950 925 ---- ---- ---- ---- .017 UNCH .017 950 ---- ---- ---- ---- .020 UNCH .020 975 ---- ---- ---- ---- .023 UNCH .023 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .063 +.007 .056 1025 ---- ---- ---- ---- .070 +.007 .063 1050 ---- ---- ---- ---- .077 +.008 .069 1075 ---- ---- ---- ---- .086 +.009 .077 1100 ---- ---- ---- ---- .094 +.010 .084 1125 ---- ---- ---- ---- .103 +.010 .093 1150 ---- ---- ---- ---- .113 +.011 .102 1175 ---- ---- ---- ---- .124 +.013 .111 1200 ---- ---- ---- ---- .135 +.014 .121 1225 ---- ---- ---- ---- .147 +.015 .132 1250 ---- ---- ---- ---- .160 +.017 .143 1275 ---- ---- ---- ---- .173 +.018 .155 1300 ---- ---- ---- ---- .187 +.019 .168 1325 ---- ---- ---- ---- .202 +.021 .181 1350 ---- ---- ---- ---- .218 +.023 .195 1375 ---- ---- ---- ---- .235 +.025 .210 1400 ---- ---- ---- ---- .252 +.026 .226 1425 ---- ---- ---- ---- .271 +.028 .243 1450 ---- ---- ---- ---- .291 +.030 .261 1475 ---- ---- ---- ---- .312 +.032 .280 1500 ---- ---- ---- ---- .335 +.035 .300 1525 ---- ---- ---- ---- .359 +.037 .322 1550 ---- ---- ---- ---- .384 +.039 .345 1575 ---- ---- ---- ---- .411 +.042 .369 1600 ---- ---- ---- ---- .440 +.045 .395 1625 ---- ---- ---- ---- .471 +.048 .423 1650 ---- ---- ---- ---- .503 +.050 .453 1675 ---- ---- ---- ---- .538 +.054 .484 1700 ---- ---- ---- ---- .575 +.057 .518 1725 ---- ---- ---- ---- .615 +.061 .554 1750 ---- ---- ---- ---- .657 +.065 .592 1775 ---- ---- ---- ---- .702 +.069 .633 1800 ---- ---- ---- ---- .750 +.073 .677 12 1825 ---- ---- ---- ---- .801 +.077 .724 1850 ---- ---- ---- ---- .855 +.081 .774 1875 ---- ---- ---- ---- .913 +.085 .828 1900 ---- ---- ---- ---- .975 +.090 .885 1925 ---- ---- ---- ---- 1.040 +.095 .945 1950 ---- ---- ---- ---- 1.110 +.100 1.010 1975 ---- ---- ---- ---- 1.183 +.105 1.078 2000 ---- ---- ---- ---- 1.261 +.110 1.151 2025 ---- ---- ---- ---- 1.343 +.115 1.228 2050 ---- ---- ---- ---- 1.430 +.121 1.309 2075 ---- ---- ---- ---- 1.521 +.127 1.394 2100 ---- ---- ---- ---- 1.616 +.132 1.484 2125 ---- ---- ---- ---- 1.716 +.138 1.578 2150 ---- ---- ---- ---- 1.821 +.144 1.677 2175 ---- ---- ---- ---- 1.930 +.150 1.780 2200 ---- ---- ---- ---- 2.044 +.156 1.888 2225 ---- ---- ---- ---- 2.162 +.161 2.001 2250 ---- ---- ---- ---- 2.285 +.168 2.117 2275 ---- ---- ---- ---- 2.412 +.173 2.239 2300 ---- ---- ---- ---- 2.544 +.180 2.364 2325 ---- ---- ---- ---- 2.680 +.186 2.494 2350 ---- ---- ---- ---- 2.820 +.192 2.628 2375 ---- ---- ---- ---- 2.963 +.197 2.766 2400 ---- ---- ---- ---- 3.111 +.203 2.908 2425 ---- ---- ---- ---- 3.262 +.209 3.053 2450 ---- ---- ---- ---- 3.416 +.215 3.201 2475 ---- ---- ---- ---- 3.572 +.219 3.353 2500 ---- ---- ---- ---- 3.732 +.225 3.507 2525 ---- ---- ---- ---- 3.894 +.231 3.663 2550 ---- ---- ---- ---- 4.058 +.236 3.822 2575 ---- ---- ---- ---- 4.224 +.241 3.983 2600 ---- ---- ---- ---- 4.392 +.246 4.146 2625 ---- ---- ---- ---- 4.561 +.251 4.310 2650 ---- ---- ---- ---- 4.731 +.255 4.476 2675 ---- ---- ---- ---- 4.903 +.261 4.642 2700 ---- ---- ---- ---- 5.075 +.265 4.810 2725 ---- ---- ---- ---- 5.249 +.270 4.979 2750 ---- ---- ---- ---- 5.424 +.275 5.149 2775 ---- ---- ---- ---- 5.600 +.279 5.321 2800 ---- ---- ---- ---- 5.777 +.284 5.493 2825 ---- ---- ---- ---- 5.956 +.289 5.667 2850 ---- ---- ---- ---- 6.136 +.293 5.843 2875 ---- ---- ---- ---- 6.318 +.298 6.020 2900 ---- ---- ---- ---- 6.501 +.302 6.199 2925 ---- ---- ---- ---- 6.686 +.307 6.379 2950 ---- ---- ---- ---- 6.872 +.311 6.561 2975 ---- ---- ---- ---- 7.061 +.316 6.745 3000 ---- ---- ---- ---- 7.251 +.320 6.931 3025 ---- ---- ---- ---- 7.443 +.324 7.119 3050 ---- ---- ---- ---- 7.636 +.327 7.309 3075 ---- ---- ---- ---- 7.832 +.331 7.501 3100 ---- ---- ---- ---- 8.030 +.336 7.694 3125 ---- ---- ---- ---- 8.229 +.339 7.890 3150 ---- ---- ---- ---- 8.430 +.343 8.087 3175 ---- ---- ---- ---- 8.633 +.347 8.286 3200 ---- ---- ---- ---- 8.837 +.350 8.487 3225 ---- ---- ---- ---- 9.042 +.353 8.689 3250 ---- ---- ---- ---- 9.250 +.357 8.893 3275 ---- ---- ---- ---- 9.458 +.360 9.098 3300 ---- ---- ---- ---- 9.668 +.363 9.305 3325 ---- ---- ---- ---- 9.879 +.366 9.513 3350 ---- ---- ---- ---- 10.091 +.369 9.722 3375 ---- ---- ---- ---- 10.305 +.373 9.932 3400 ---- ---- ---- ---- 10.519 +.375 10.144 3425 ---- ---- ---- ---- 10.735 +.378 10.357 3450 ---- ---- ---- ---- 10.952 +.381 10.571 3475 ---- ---- ---- ---- 11.169 +.383 10.786 3500 ---- ---- ---- ---- 11.388 +.386 11.002 3525 ---- ---- ---- ---- 11.608 +.390 11.218 3550 ---- ---- ---- ---- 11.828 +.392 11.436 3575 ---- ---- ---- ---- 12.049 +.394 11.655 3600 ---- ---- ---- ---- 12.271 +.397 11.874 3625 ---- ---- ---- ---- 12.494 +.400 12.094 3650 ---- ---- ---- ---- 12.717 +.402 12.315 3675 ---- ---- ---- ---- 12.941 +.404 12.537 3700 ---- ---- ---- ---- 13.166 +.407 12.759 3725 ---- ---- ---- ---- 13.391 +.409 12.982 3750 ---- ---- ---- ---- 13.617 +.411 13.206 3775 ---- ---- ---- ---- 13.843 +.413 13.430 3800 ---- ---- ---- ---- 14.070 +.415 13.655 3825 ---- ---- ---- ---- 14.298 +.417 13.881 3850 ---- ---- ---- ---- 14.526 +.419 14.107 3875 ---- ---- ---- ---- 14.755 +.421 14.334 3900 ---- ---- ---- ---- 14.984 +.423 14.561 3925 ---- ---- ---- ---- 15.213 +.424 14.789 3950 ---- ---- ---- ---- 15.444 +.427 15.017 3975 ---- ---- ---- ---- 15.674 +.428 15.246 4000 ---- ---- ---- ---- 15.905 +.430 15.475 4025 ---- ---- ---- ---- 16.137 +.432 15.705 4050 ---- ---- ---- ---- 16.369 +.434 15.935 4075 ---- ---- ---- ---- 16.601 +.435 16.166 4100 ---- ---- ---- ---- 16.834 +.437 16.397 725 ---- ---- ---- ---- .015 +.002 .013 750 ---- ---- ---- ---- .017 +.002 .015 775 ---- ---- ---- ---- .020 +.002 .018 800 ---- ---- ---- ---- .023 +.002 .021 825 ---- ---- ---- ---- .027 +.003 .024 850 ---- ---- ---- ---- .031 +.004 .027 875 ---- ---- ---- ---- .035 +.004 .031 900 ---- ---- ---- ---- .040 +.005 .035 925 ---- ---- ---- ---- .045 +.005 .040 950 ---- ---- ---- ---- .050 +.005 .045 975 ---- ---- ---- ---- .056 +.006 .050 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .204 +.015 .189 1025 ---- ---- ---- ---- .218 +.016 .202 1050 ---- ---- ---- ---- .233 +.017 .216 1075 ---- ---- ---- ---- .248 +.018 .230 1100 ---- ---- ---- ---- .264 +.020 .244 1125 ---- ---- ---- ---- .280 +.021 .259 1150 ---- ---- ---- ---- .297 +.022 .275 1175 ---- ---- ---- ---- .314 +.023 .291 1200 ---- ---- ---- ---- .332 +.025 .307 1225 ---- ---- ---- ---- .350 +.026 .324 1250 ---- ---- ---- ---- .369 +.028 .341 1275 ---- ---- ---- ---- .389 +.030 .359 1300 ---- ---- ---- ---- .408 +.031 .377 1325 ---- ---- ---- ---- .429 +.033 .396 1350 ---- ---- ---- ---- .449 +.034 .415 1375 ---- ---- ---- ---- .471 +.036 .435 1400 ---- ---- ---- ---- .493 +.038 .455 1425 ---- ---- ---- ---- .515 +.040 .475 1450 ---- ---- ---- ---- .538 +.042 .496 1475 ---- ---- ---- ---- .561 +.043 .518 1500 ---- ---- ---- ---- .586 +.046 .540 1525 ---- ---- ---- ---- .611 +.047 .564 1550 ---- ---- ---- ---- .638 +.050 .588 1575 ---- ---- ---- ---- .665 +.052 .613 1600 ---- ---- ---- ---- .695 +.055 .640 1625 ---- ---- ---- ---- .726 +.057 .669 1650 ---- ---- ---- ---- .759 +.060 .699 1675 ---- ---- ---- ---- .794 +.062 .732 1700 ---- ---- ---- ---- .832 +.065 .767 1725 ---- ---- ---- ---- .873 +.068 .805 1750 ---- ---- ---- ---- .917 +.071 .846 1775 ---- ---- ---- ---- .965 +.075 .890 1800 ---- ---- ---- ---- 1.016 +.079 .937 1825 ---- ---- ---- ---- 1.071 +.083 .988 1850 ---- ---- ---- ---- 1.129 +.086 1.043 1875 ---- ---- ---- ---- 1.191 +.090 1.101 1900 ---- ---- ---- ---- 1.257 +.094 1.163 1925 ---- ---- ---- ---- 1.327 +.099 1.228 1950 ---- ---- ---- ---- 1.401 +.103 1.298 1975 ---- ---- ---- ---- 1.479 +.108 1.371 2000 ---- ---- ---- ---- 1.561 +.112 1.449 2025 ---- ---- ---- ---- 1.647 +.117 1.530 2050 ---- ---- ---- ---- 1.737 +.122 1.615 2075 ---- ---- ---- ---- 1.831 +.127 1.704 2100 ---- ---- ---- ---- 1.929 +.132 1.797 2125 ---- ---- ---- ---- 2.030 +.136 1.894 2150 ---- ---- ---- ---- 2.136 +.141 1.995 2175 ---- ---- ---- ---- 2.246 +.147 2.099 2200 ---- ---- ---- ---- 2.359 +.151 2.208 2225 ---- ---- ---- ---- 2.476 +.156 2.320 2250 ---- ---- ---- ---- 2.597 +.161 2.436 2275 ---- ---- ---- ---- 2.722 +.167 2.555 2300 ---- ---- ---- ---- 2.850 +.172 2.678 2325 ---- ---- ---- ---- 2.981 +.177 2.804 2350 ---- ---- ---- ---- 3.116 +.182 2.934 2375 ---- ---- ---- ---- 3.253 +.186 3.067 2400 ---- ---- ---- ---- 3.394 +.192 3.202 2425 ---- ---- ---- ---- 3.538 +.197 3.341 2450 ---- ---- ---- ---- 3.685 +.202 3.483 2475 ---- ---- ---- ---- 3.834 +.206 3.628 2500 ---- ---- ---- ---- 3.986 +.211 3.775 2525 ---- ---- ---- ---- 4.141 +.216 3.925 2550 ---- ---- ---- ---- 4.298 +.221 4.077 2575 ---- ---- ---- ---- 4.458 +.226 4.232 2600 ---- ---- ---- ---- 4.620 +.230 4.390 2625 ---- ---- ---- ---- 4.784 +.235 4.549 2650 ---- ---- ---- ---- 4.950 +.239 4.711 2675 ---- ---- ---- ---- 5.118 +.243 4.875 2700 ---- ---- ---- ---- 5.288 +.248 5.040 2725 ---- ---- ---- ---- 5.460 +.252 5.208 2750 ---- ---- ---- ---- 5.633 +.256 5.377 2775 ---- ---- ---- ---- 5.809 +.261 5.548 2800 ---- ---- ---- ---- 5.986 +.265 5.721 2825 ---- ---- ---- ---- 6.164 +.268 5.896 2850 ---- ---- ---- ---- 6.345 +.273 6.072 2875 ---- ---- ---- ---- 6.527 +.277 6.250 2900 ---- ---- ---- ---- 6.711 +.281 6.430 2925 ---- ---- ---- ---- 6.896 +.284 6.612 2950 ---- ---- ---- ---- 7.084 +.288 6.796 2975 ---- ---- ---- ---- 7.272 +.291 6.981 3000 ---- ---- ---- ---- 7.463 +.295 7.168 3025 ---- ---- ---- ---- 7.655 +.298 7.357 3050 ---- ---- ---- ---- 7.849 +.302 7.547 3075 ---- ---- ---- ---- 8.045 +.306 7.739 3100 ---- ---- ---- ---- 8.242 +.308 7.934 3125 ---- ---- ---- ---- 8.441 +.312 8.129 3150 ---- ---- ---- ---- 8.642 +.315 8.327 3175 ---- ---- ---- ---- 8.844 +.319 8.525 3200 ---- ---- ---- ---- 9.047 +.321 8.726 3225 ---- ---- ---- ---- 9.252 +.325 8.927 3250 ---- ---- ---- ---- 9.458 +.328 9.130 3275 ---- ---- ---- ---- 9.665 +.331 9.334 3300 ---- ---- ---- ---- 9.873 +.333 9.540 3325 ---- ---- ---- ---- 10.082 +.336 9.746 3350 ---- ---- ---- ---- 10.292 +.339 9.953 3375 ---- ---- ---- ---- 10.503 +.341 10.162 3400 ---- ---- ---- ---- 10.715 +.344 10.371 3425 ---- ---- ---- ---- 10.927 +.346 10.581 3450 ---- ---- ---- ---- 11.140 +.349 10.791 3475 ---- ---- ---- ---- 11.354 +.351 11.003 3500 ---- ---- ---- ---- 11.568 +.353 11.215 3525 ---- ---- ---- ---- 11.783 +.356 11.427 3550 ---- ---- ---- ---- 11.999 +.359 11.640 3575 ---- ---- ---- ---- 12.215 +.362 11.853 3600 ---- ---- ---- ---- 12.431 +.364 12.067 3625 ---- ---- ---- ---- 12.647 +.366 12.281 3650 ---- ---- ---- ---- 12.864 +.368 12.496 3675 ---- ---- ---- ---- 13.081 +.371 12.710 3700 ---- ---- ---- ---- 13.298 +.373 12.925 3725 ---- ---- ---- ---- 13.516 +.375 13.141 3750 ---- ---- ---- ---- 13.734 +.378 13.356 3775 ---- ---- ---- ---- 13.952 +.380 13.572 3800 ---- ---- ---- ---- 14.170 +.382 13.788 3825 ---- ---- ---- ---- 14.389 +.384 14.005 3850 ---- ---- ---- ---- 14.609 +.387 14.222 3875 ---- ---- ---- ---- 14.828 +.388 14.440 3900 ---- ---- ---- ---- 15.048 +.390 14.658 3925 ---- ---- ---- ---- 15.269 +.393 14.876 3950 ---- ---- ---- ---- 15.490 +.395 15.095 3975 ---- ---- ---- ---- 15.711 +.397 15.314 4000 ---- ---- ---- ---- 15.933 +.399 15.534 4025 ---- ---- ---- ---- 16.155 +.401 15.754 4050 ---- ---- ---- ---- 16.378 +.403 15.975 4075 ---- ---- ---- ---- 16.602 +.406 16.196 4100 ---- ---- ---- ---- 16.826 +.408 16.418 725 ---- ---- ---- ---- .081 +.007 .074 750 ---- ---- ---- ---- .089 +.007 .082 775 ---- ---- ---- ---- .098 +.007 .091 800 ---- ---- ---- ---- .108 +.008 .100 825 ---- ---- ---- ---- .118 +.009 .109 850 ---- ---- ---- ---- .129 +.010 .119 875 ---- ---- ---- ---- .140 +.010 .130 900 ---- ---- ---- ---- .152 +.011 .141 925 ---- ---- ---- ---- .164 +.012 .152 950 ---- ---- ---- ---- .177 +.013 .164 975 ---- ---- ---- ---- .190 +.014 .176 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .372 +.020 .352 1025 ---- ---- ---- ---- .394 +.021 .373 1050 ---- ---- ---- ---- .416 +.023 .393 1075 ---- ---- ---- ---- .438 +.024 .414 1100 ---- ---- ---- ---- .461 +.025 .436 1125 ---- ---- ---- ---- .485 +.027 .458 1150 ---- ---- ---- ---- .509 +.028 .481 1175 ---- ---- ---- ---- .534 +.030 .504 1200 ---- ---- ---- ---- .558 +.031 .527 1225 ---- ---- ---- ---- .584 +.033 .551 1250 ---- ---- ---- ---- .610 +.035 .575 1275 ---- ---- ---- ---- .636 +.036 .600 1300 ---- ---- ---- ---- .663 +.038 .625 1325 ---- ---- ---- ---- .690 +.040 .650 1350 ---- ---- ---- ---- .718 +.042 .676 1375 ---- ---- ---- ---- .746 +.044 .702 1400 ---- ---- ---- ---- .775 +.047 .728 1425 ---- ---- ---- ---- .804 +.049 .755 1450 ---- ---- ---- ---- .833 +.050 .783 1475 ---- ---- ---- ---- .863 +.052 .811 1500 ---- ---- ---- ---- .893 +.054 .839 1525 ---- ---- ---- ---- .925 +.057 .868 1550 ---- ---- ---- ---- .957 +.059 .898 1575 ---- ---- ---- ---- .990 +.061 .929 1600 ---- ---- ---- ---- 1.025 +.064 .961 1625 ---- ---- ---- ---- 1.061 +.066 .995 1650 ---- ---- ---- ---- 1.100 +.070 1.030 1675 ---- ---- ---- ---- 1.140 +.072 1.068 1700 ---- ---- ---- ---- 1.183 +.075 1.108 1725 ---- ---- ---- ---- 1.228 +.078 1.150 1750 ---- ---- ---- ---- 1.277 +.081 1.196 1775 ---- ---- ---- ---- 1.329 +.084 1.245 1800 ---- ---- ---- ---- 1.385 +.087 1.298 1825 ---- ---- ---- ---- 1.444 +.090 1.354 1850 ---- ---- ---- ---- 1.507 +.094 1.413 1875 ---- ---- ---- ---- 1.574 +.097 1.477 1900 ---- ---- ---- ---- 1.645 +.101 1.544 1925 ---- ---- ---- ---- 1.720 +.105 1.615 1950 ---- ---- ---- ---- 1.799 +.109 1.690 1975 ---- ---- ---- ---- 1.882 +.113 1.769 2000 ---- ---- ---- ---- 1.969 +.117 1.852 2025 ---- ---- ---- ---- 2.060 +.121 1.939 2050 ---- ---- ---- ---- 2.155 +.125 2.030 2075 ---- ---- ---- ---- 2.254 +.129 2.125 2100 ---- ---- ---- ---- 2.357 +.134 2.223 2125 ---- ---- ---- ---- 2.464 +.138 2.326 2150 ---- ---- ---- ---- 2.574 +.142 2.432 2175 ---- ---- ---- ---- 2.689 +.147 2.542 2200 ---- ---- ---- ---- 2.807 +.151 2.656 2225 ---- ---- ---- ---- 2.929 +.155 2.774 2250 ---- ---- ---- ---- 3.054 +.159 2.895 2275 ---- ---- ---- ---- 3.183 +.164 3.019 2300 ---- ---- ---- ---- 3.315 +.169 3.146 2325 ---- ---- ---- ---- 3.450 +.173 3.277 2350 ---- ---- ---- ---- 3.588 +.177 3.411 2375 ---- ---- ---- ---- 3.729 +.182 3.547 2400 ---- ---- ---- ---- 3.872 +.186 3.686 2425 ---- ---- ---- ---- 4.018 +.190 3.828 2450 ---- ---- ---- ---- 4.167 +.194 3.973 2475 ---- ---- ---- ---- 4.318 +.198 4.120 2500 ---- ---- ---- ---- 4.472 +.202 4.270 2525 ---- ---- ---- ---- 4.628 +.206 4.422 2550 ---- ---- ---- ---- 4.786 +.210 4.576 2575 ---- ---- ---- ---- 4.946 +.214 4.732 2600 ---- ---- ---- ---- 5.109 +.218 4.891 2625 ---- ---- ---- ---- 5.273 +.222 5.051 2650 ---- ---- ---- ---- 5.440 +.226 5.214 2675 ---- ---- ---- ---- 5.608 +.230 5.378 2700 ---- ---- ---- ---- 5.778 +.234 5.544 2725 ---- ---- ---- ---- 5.949 +.237 5.712 2750 ---- ---- ---- ---- 6.122 +.240 5.882 2775 ---- ---- ---- ---- 6.297 +.244 6.053 2800 ---- ---- ---- ---- 6.473 +.248 6.225 2825 ---- ---- ---- ---- 6.651 +.252 6.399 2850 ---- ---- ---- ---- 6.830 +.255 6.575 2875 ---- ---- ---- ---- 7.011 +.258 6.753 2900 ---- ---- ---- ---- 7.193 +.261 6.932 2925 ---- ---- ---- ---- 7.377 +.265 7.112 2950 ---- ---- ---- ---- 7.563 +.269 7.294 2975 ---- ---- ---- ---- 7.750 +.272 7.478 3000 ---- ---- ---- ---- 7.938 +.274 7.664 3025 ---- ---- ---- ---- 8.128 +.277 7.851 3050 ---- ---- ---- ---- 8.320 +.281 8.039 3075 ---- ---- ---- ---- 8.514 +.284 8.230 3100 ---- ---- ---- ---- 8.709 +.287 8.422 3125 ---- ---- ---- ---- 8.905 +.290 8.615 3150 ---- ---- ---- ---- 9.103 +.293 8.810 3175 ---- ---- ---- ---- 9.303 +.296 9.007 3200 ---- ---- ---- ---- 9.504 +.299 9.205 3225 ---- ---- ---- ---- 9.706 +.301 9.405 3250 ---- ---- ---- ---- 9.909 +.304 9.605 3275 ---- ---- ---- ---- 10.114 +.307 9.807 3300 ---- ---- ---- ---- 10.319 +.308 10.011 3325 ---- ---- ---- ---- 10.526 +.311 10.215 3350 ---- ---- ---- ---- 10.734 +.314 10.420 3375 ---- ---- ---- ---- 10.943 +.317 10.626 3400 ---- ---- ---- ---- 11.152 +.319 10.833 3425 ---- ---- ---- ---- 11.362 +.321 11.041 3450 ---- ---- ---- ---- 11.573 +.323 11.250 3475 ---- ---- ---- ---- 11.785 +.326 11.459 3500 ---- ---- ---- ---- 11.997 +.328 11.669 3525 ---- ---- ---- ---- 12.210 +.330 11.880 3550 ---- ---- ---- ---- 12.423 +.332 12.091 3575 ---- ---- ---- ---- 12.637 +.335 12.302 3600 ---- ---- ---- ---- 12.851 +.337 12.514 3625 ---- ---- ---- ---- 13.066 +.339 12.727 3650 ---- ---- ---- ---- 13.281 +.341 12.940 3675 ---- ---- ---- ---- 13.497 +.344 13.153 3700 ---- ---- ---- ---- 13.713 +.346 13.367 3725 ---- ---- ---- ---- 13.929 +.347 13.582 3750 ---- ---- ---- ---- 14.147 +.350 13.797 3775 ---- ---- ---- ---- 14.364 +.351 14.013 3800 ---- ---- ---- ---- 14.582 +.353 14.229 3825 ---- ---- ---- ---- 14.800 +.355 14.445 3850 ---- ---- ---- ---- 15.019 +.357 14.662 3875 ---- ---- ---- ---- 15.239 +.359 14.880 3900 ---- ---- ---- ---- 15.459 +.361 15.098 3925 ---- ---- ---- ---- 15.679 +.363 15.316 3950 ---- ---- ---- ---- 15.900 +.365 15.535 3975 ---- ---- ---- ---- 16.121 +.367 15.754 4000 ---- ---- ---- ---- 16.343 +.369 15.974 4025 ---- ---- ---- ---- 16.565 +.370 16.195 4050 ---- ---- ---- ---- 16.788 +.372 16.416 4075 ---- ---- ---- ---- 17.011 +.374 16.637 4100 ---- ---- ---- ---- 17.234 +.375 16.859 4125 ---- ---- ---- ---- 17.459 +.378 17.081 925 ---- ---- ---- ---- .311 +.017 .294 950 ---- ---- ---- ---- .331 +.018 .313 975 ---- ---- ---- ---- .351 +.019 .332 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .471 +.025 .446 1025 ---- ---- ---- ---- .497 +.026 .471 1050 ---- ---- ---- ---- .523 +.027 .496 1075 ---- ---- ---- ---- .550 +.029 .521 1100 ---- ---- ---- ---- .578 +.030 .548 1125 ---- ---- ---- ---- .606 +.032 .574 1150 ---- ---- ---- ---- .635 +.034 .601 1175 ---- ---- ---- ---- .664 +.035 .629 1200 ---- ---- ---- ---- .693 +.036 .657 1225 ---- ---- ---- ---- .723 +.038 .685 1250 ---- ---- ---- ---- .754 +.040 .714 1275 ---- ---- ---- ---- .785 +.042 .743 1300 ---- ---- ---- ---- .817 +.044 .773 1325 ---- ---- ---- ---- .849 +.045 .804 1350 ---- ---- ---- ---- .881 +.047 .834 1375 ---- ---- ---- ---- .914 +.049 .865 1400 ---- ---- ---- ---- .948 +.051 .897 1425 ---- ---- ---- ---- .982 +.053 .929 1450 ---- ---- ---- ---- 1.016 +.055 .961 1475 ---- ---- ---- ---- 1.051 +.057 .994 1500 ---- ---- ---- ---- 1.086 +.059 1.027 1525 ---- ---- ---- ---- 1.123 +.062 1.061 1550 ---- ---- ---- ---- 1.160 +.064 1.096 1575 ---- ---- ---- ---- 1.198 +.066 1.132 1600 ---- ---- ---- ---- 1.238 +.068 1.170 1625 ---- ---- ---- ---- 1.279 +.071 1.208 1650 ---- ---- ---- ---- 1.322 +.073 1.249 1675 ---- ---- ---- ---- 1.367 +.075 1.292 1700 ---- ---- ---- ---- 1.415 +.079 1.336 1725 ---- ---- ---- ---- 1.465 +.081 1.384 1750 ---- ---- ---- ---- 1.518 +.084 1.434 1775 ---- ---- ---- ---- 1.574 +.087 1.487 1800 ---- ---- ---- ---- 1.634 +.090 1.544 1825 ---- ---- ---- ---- 1.698 +.094 1.604 1850 ---- ---- ---- ---- 1.765 +.097 1.668 1875 ---- ---- ---- ---- 1.835 +.100 1.735 1900 ---- ---- ---- ---- 1.910 +.104 1.806 1925 ---- ---- ---- ---- 1.988 +.107 1.881 1950 ---- ---- ---- ---- 2.071 +.111 1.960 1975 ---- ---- ---- ---- 2.158 +.115 2.043 2000 ---- ---- ---- ---- 2.248 +.118 2.130 2025 ---- ---- ---- ---- 2.343 +.122 2.221 2050 ---- ---- ---- ---- 2.442 +.126 2.316 2075 ---- ---- ---- ---- 2.545 +.130 2.415 2100 ---- ---- ---- ---- 2.652 +.134 2.518 2125 ---- ---- ---- ---- 2.762 +.138 2.624 2150 ---- ---- ---- ---- 2.876 +.141 2.735 2175 ---- ---- ---- ---- 2.994 +.146 2.848 2200 ---- ---- ---- ---- 3.115 +.149 2.966 2225 ---- ---- ---- ---- 3.240 +.154 3.086 2250 ---- ---- ---- ---- 3.368 +.158 3.210 2275 ---- ---- ---- ---- 3.499 +.162 3.337 2300 ---- ---- ---- ---- 3.632 +.166 3.466 2325 ---- ---- ---- ---- 3.768 +.169 3.599 2350 ---- ---- ---- ---- 3.907 +.174 3.733 2375 ---- ---- ---- ---- 4.048 +.178 3.870 2400 ---- ---- ---- ---- 4.191 +.181 4.010 2425 ---- ---- ---- ---- 4.337 +.186 4.151 2450 ---- ---- ---- ---- 4.484 +.189 4.295 2475 ---- ---- ---- ---- 4.634 +.193 4.441 2500 ---- ---- ---- ---- 4.787 +.197 4.590 2525 ---- ---- ---- ---- 4.941 +.201 4.740 2550 ---- ---- ---- ---- 5.097 +.204 4.893 2575 ---- ---- ---- ---- 5.256 +.208 5.048 2600 ---- ---- ---- ---- 5.417 +.212 5.205 2625 ---- ---- ---- ---- 5.580 +.215 5.365 2650 ---- ---- ---- ---- 5.745 +.219 5.526 2675 ---- ---- ---- ---- 5.912 +.222 5.690 2700 ---- ---- ---- ---- 6.082 +.226 5.856 2725 ---- ---- ---- ---- 6.253 +.229 6.024 2750 ---- ---- ---- ---- 6.427 +.233 6.194 2775 ---- ---- ---- ---- 6.602 +.235 6.367 2800 ---- ---- ---- ---- 6.780 +.239 6.541 2825 ---- ---- ---- ---- 6.960 +.243 6.717 2850 ---- ---- ---- ---- 7.141 +.245 6.896 2875 ---- ---- ---- ---- 7.324 +.248 7.076 2900 ---- ---- ---- ---- 7.509 +.251 7.258 2925 ---- ---- ---- ---- 7.696 +.254 7.442 2950 ---- ---- ---- ---- 7.884 +.257 7.627 2975 ---- ---- ---- ---- 8.074 +.260 7.814 3000 ---- ---- ---- ---- 8.266 +.263 8.003 3025 ---- ---- ---- ---- 8.459 +.266 8.193 3050 ---- ---- ---- ---- 8.654 +.269 8.385 3075 ---- ---- ---- ---- 8.850 +.272 8.578 3100 ---- ---- ---- ---- 9.047 +.274 8.773 3125 ---- ---- ---- ---- 9.245 +.276 8.969 3150 ---- ---- ---- ---- 9.445 +.279 9.166 3175 ---- ---- ---- ---- 9.646 +.281 9.365 3200 ---- ---- ---- ---- 9.849 +.284 9.565 3225 ---- ---- ---- ---- 10.052 +.287 9.765 3250 ---- ---- ---- ---- 10.256 +.289 9.967 3275 ---- ---- ---- ---- 10.461 +.291 10.170 3300 ---- ---- ---- ---- 10.667 +.293 10.374 3325 ---- ---- ---- ---- 10.874 +.296 10.578 3350 ---- ---- ---- ---- 11.081 +.297 10.784 3375 ---- ---- ---- ---- 11.290 +.300 10.990 3400 ---- ---- ---- ---- 11.498 +.302 11.196 3425 ---- ---- ---- ---- 11.708 +.304 11.404 3450 ---- ---- ---- ---- 11.918 +.307 11.611 3475 ---- ---- ---- ---- 12.128 +.308 11.820 3500 ---- ---- ---- ---- 12.339 +.311 12.028 3525 ---- ---- ---- ---- 12.550 +.313 12.237 3550 ---- ---- ---- ---- 12.762 +.315 12.447 3575 ---- ---- ---- ---- 12.973 +.316 12.657 3600 ---- ---- ---- ---- 13.185 +.318 12.867 3625 ---- ---- ---- ---- 13.397 +.320 13.077 3650 ---- ---- ---- ---- 13.610 +.323 13.287 3675 ---- ---- ---- ---- 13.823 +.325 13.498 3700 ---- ---- ---- ---- 14.036 +.327 13.709 3725 ---- ---- ---- ---- 14.249 +.328 13.921 3750 ---- ---- ---- ---- 14.463 +.331 14.132 3775 ---- ---- ---- ---- 14.677 +.332 14.345 3800 ---- ---- ---- ---- 14.891 +.334 14.557 3825 ---- ---- ---- ---- 15.106 +.336 14.770 3850 ---- ---- ---- ---- 15.321 +.338 14.983 3875 ---- ---- ---- ---- 15.537 +.340 15.197 3900 ---- ---- ---- ---- 15.753 +.342 15.411 3925 ---- ---- ---- ---- 15.969 +.344 15.625 3950 ---- ---- ---- ---- 16.186 +.346 15.840 3975 ---- ---- ---- ---- 16.403 +.348 16.055 4000 ---- ---- ---- ---- 16.620 +.349 16.271 4025 ---- ---- ---- ---- 16.838 +.351 16.487 4050 ---- ---- ---- ---- 17.057 +.353 16.704 4075 ---- ---- ---- ---- 17.276 +.355 16.921 4100 ---- ---- ---- ---- 17.495 +.356 17.139 4125 ---- ---- ---- ---- 17.715 +.358 17.357 925 ---- ---- ---- ---- .396 +.020 .376 950 ---- ---- ---- ---- .421 +.022 .399 975 ---- ---- ---- ---- .445 +.023 .422 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .735 +.030 .705 1050 ---- ---- ---- ---- .768 +.032 .736 1075 ---- ---- ---- ---- .801 +.033 .768 1100 ---- ---- ---- ---- .834 +.034 .800 1125 ---- ---- ---- ---- .867 +.035 .832 1150 ---- ---- ---- ---- .901 +.037 .864 1175 ---- ---- ---- ---- .936 +.039 .897 1200 ---- ---- ---- ---- .970 +.040 .930 1225 ---- ---- ---- ---- 1.005 +.042 .963 1250 ---- ---- ---- ---- 1.040 +.043 .997 1275 ---- ---- ---- ---- 1.076 +.046 1.030 1300 ---- ---- ---- ---- 1.111 +.047 1.064 1325 ---- ---- ---- ---- 1.147 +.049 1.098 1350 ---- ---- ---- ---- 1.183 +.050 1.133 1375 ---- ---- ---- ---- 1.219 +.052 1.167 1400 ---- ---- ---- ---- 1.256 +.054 1.202 1425 ---- ---- ---- ---- 1.293 +.056 1.237 1450 ---- ---- ---- ---- 1.330 +.058 1.272 1475 ---- ---- ---- ---- 1.367 +.060 1.307 1500 ---- ---- ---- ---- 1.404 +.061 1.343 1525 ---- ---- ---- ---- 1.442 +.063 1.379 1550 ---- ---- ---- ---- 1.480 +.066 1.414 1575 ---- ---- ---- ---- 1.518 +.068 1.450 1600 ---- ---- ---- ---- 1.557 +.070 1.487 1625 ---- ---- ---- ---- 1.596 +.072 1.524 1650 ---- ---- ---- ---- 1.635 +.074 1.561 1675 ---- ---- ---- ---- 1.676 +.076 1.600 1700 ---- ---- ---- ---- 1.719 +.079 1.640 1725 ---- ---- ---- ---- 1.762 +.081 1.681 1750 ---- ---- ---- ---- 1.808 +.084 1.724 1775 ---- ---- ---- ---- 1.856 +.086 1.770 1800 ---- ---- ---- ---- 1.906 +.088 1.818 1825 ---- ---- ---- ---- 1.960 +.092 1.868 1850 ---- ---- ---- ---- 2.016 +.094 1.922 1875 ---- ---- ---- ---- 2.076 +.097 1.979 1900 ---- ---- ---- ---- 2.140 +.100 2.040 1925 ---- ---- ---- ---- 2.207 +.103 2.104 1950 ---- ---- ---- ---- 2.279 +.106 2.173 1975 ---- ---- ---- ---- 2.355 +.109 2.246 2000 ---- ---- ---- ---- 2.435 +.113 2.322 2025 ---- ---- ---- ---- 2.519 +.115 2.404 2050 ---- ---- ---- ---- 2.608 +.119 2.489 2075 ---- ---- ---- ---- 2.702 +.122 2.580 2100 ---- ---- ---- ---- 2.800 +.126 2.674 2125 ---- ---- ---- ---- 2.903 +.129 2.774 2150 ---- ---- ---- ---- 3.010 +.133 2.877 2175 ---- ---- ---- ---- 3.122 +.137 2.985 2200 ---- ---- ---- ---- 3.237 +.139 3.098 2225 ---- ---- ---- ---- 3.357 +.143 3.214 2250 ---- ---- ---- ---- 3.481 +.147 3.334 2275 ---- ---- ---- ---- 3.608 +.150 3.458 2300 ---- ---- ---- ---- 3.739 +.154 3.585 2325 ---- ---- ---- ---- 3.873 +.157 3.716 2350 ---- ---- ---- ---- 4.011 +.161 3.850 2375 ---- ---- ---- ---- 4.151 +.165 3.986 2400 ---- ---- ---- ---- 4.294 +.168 4.126 2425 ---- ---- ---- ---- 4.439 +.172 4.267 2450 ---- ---- ---- ---- 4.586 +.175 4.411 2475 ---- ---- ---- ---- 4.735 +.178 4.557 2500 ---- ---- ---- ---- 4.886 +.181 4.705 2525 ---- ---- ---- ---- 5.039 +.184 4.855 2550 ---- ---- ---- ---- 5.194 +.187 5.007 2575 ---- ---- ---- ---- 5.351 +.191 5.160 2600 ---- ---- ---- ---- 5.510 +.194 5.316 2625 ---- ---- ---- ---- 5.670 +.197 5.473 2650 ---- ---- ---- ---- 5.833 +.200 5.633 2675 ---- ---- ---- ---- 5.998 +.204 5.794 2700 ---- ---- ---- ---- 6.164 +.206 5.958 2725 ---- ---- ---- ---- 6.333 +.210 6.123 2750 ---- ---- ---- ---- 6.504 +.213 6.291 2775 ---- ---- ---- ---- 6.676 +.215 6.461 2800 ---- ---- ---- ---- 6.851 +.219 6.632 2825 ---- ---- ---- ---- 7.028 +.222 6.806 2850 ---- ---- ---- ---- 7.207 +.225 6.982 2875 ---- ---- ---- ---- 7.387 +.227 7.160 2900 ---- ---- ---- ---- 7.570 +.230 7.340 2925 ---- ---- ---- ---- 7.755 +.233 7.522 2950 ---- ---- ---- ---- 7.941 +.236 7.705 2975 ---- ---- ---- ---- 8.129 +.238 7.891 3000 ---- ---- ---- ---- 8.318 +.240 8.078 3025 ---- ---- ---- ---- 8.510 +.244 8.266 3050 ---- ---- ---- ---- 8.702 +.245 8.457 3075 ---- ---- ---- ---- 8.897 +.249 8.648 3100 ---- ---- ---- ---- 9.092 +.251 8.841 3125 ---- ---- ---- ---- 9.289 +.253 9.036 3150 ---- ---- ---- ---- 9.487 +.255 9.232 3175 ---- ---- ---- ---- 9.686 +.258 9.428 3200 ---- ---- ---- ---- 9.886 +.259 9.627 3225 ---- ---- ---- ---- 10.088 +.262 9.826 3250 ---- ---- ---- ---- 10.290 +.264 10.026 3275 ---- ---- ---- ---- 10.493 +.266 10.227 3300 ---- ---- ---- ---- 10.697 +.268 10.429 3325 ---- ---- ---- ---- 10.903 +.271 10.632 3350 ---- ---- ---- ---- 11.109 +.272 10.837 3375 ---- ---- ---- ---- 11.316 +.274 11.042 3400 ---- ---- ---- ---- 11.524 +.277 11.247 3425 ---- ---- ---- ---- 11.732 +.278 11.454 3450 ---- ---- ---- ---- 11.942 +.280 11.662 3475 ---- ---- ---- ---- 12.152 +.281 11.871 3500 ---- ---- ---- ---- 12.363 +.283 12.080 3525 ---- ---- ---- ---- 12.575 +.285 12.290 3550 ---- ---- ---- ---- 12.788 +.287 12.501 3575 ---- ---- ---- ---- 13.001 +.288 12.713 3600 ---- ---- ---- ---- 13.216 +.291 12.925 3625 ---- ---- ---- ---- 13.431 +.293 13.138 3650 ---- ---- ---- ---- 13.646 +.294 13.352 3675 ---- ---- ---- ---- 13.862 +.295 13.567 3700 ---- ---- ---- ---- 14.079 +.297 13.782 3725 ---- ---- ---- ---- 14.297 +.299 13.998 3750 ---- ---- ---- ---- 14.515 +.300 14.215 3775 ---- ---- ---- ---- 14.734 +.302 14.432 3800 ---- ---- ---- ---- 14.953 +.303 14.650 3825 ---- ---- ---- ---- 15.173 +.304 14.869 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .890 +.032 .858 1050 ---- ---- ---- ---- .927 +.034 .893 1075 ---- ---- ---- ---- .963 +.035 .928 1100 ---- ---- ---- ---- 1.000 +.037 .963 1125 ---- ---- ---- ---- 1.037 +.039 .998 1150 ---- ---- ---- ---- 1.074 +.040 1.034 1175 ---- ---- ---- ---- 1.111 +.041 1.070 1200 ---- ---- ---- ---- 1.148 +.042 1.106 1225 ---- ---- ---- ---- 1.186 +.044 1.142 1250 ---- ---- ---- ---- 1.224 +.046 1.178 1275 ---- ---- ---- ---- 1.262 +.048 1.214 1300 ---- ---- ---- ---- 1.300 +.049 1.251 1325 ---- ---- ---- ---- 1.338 +.051 1.287 1350 ---- ---- ---- ---- 1.376 +.052 1.324 1375 ---- ---- ---- ---- 1.415 +.055 1.360 1400 ---- ---- ---- ---- 1.454 +.057 1.397 1425 ---- ---- ---- ---- 1.492 +.058 1.434 1450 ---- ---- ---- ---- 1.531 +.060 1.471 1475 ---- ---- ---- ---- 1.570 +.062 1.508 1500 ---- ---- ---- ---- 1.609 +.064 1.545 1525 ---- ---- ---- ---- 1.648 +.066 1.582 1550 ---- ---- ---- ---- 1.687 +.067 1.620 1575 ---- ---- ---- ---- 1.726 +.069 1.657 1600 ---- ---- ---- ---- 1.766 +.072 1.694 1625 ---- ---- ---- ---- 1.806 +.074 1.732 1650 ---- ---- ---- ---- 1.847 +.076 1.771 1675 ---- ---- ---- ---- 1.889 +.078 1.811 1700 ---- ---- ---- ---- 1.932 +.080 1.852 1725 ---- ---- ---- ---- 1.978 +.083 1.895 1750 ---- ---- ---- ---- 2.025 +.085 1.940 1775 ---- ---- ---- ---- 2.075 +.087 1.988 1800 ---- ---- ---- ---- 2.127 +.089 2.038 1825 ---- ---- ---- ---- 2.183 +.092 2.091 1850 ---- ---- ---- ---- 2.243 +.095 2.148 1875 ---- ---- ---- ---- 2.307 +.098 2.209 1900 ---- ---- ---- ---- 2.375 +.101 2.274 1925 ---- ---- ---- ---- 2.447 +.103 2.344 1950 ---- ---- ---- ---- 2.523 +.106 2.417 1975 ---- ---- ---- ---- 2.603 +.109 2.494 2000 ---- ---- ---- ---- 2.687 +.112 2.575 2025 ---- ---- ---- ---- 2.776 +.115 2.661 2050 ---- ---- ---- ---- 2.868 +.118 2.750 2075 ---- ---- ---- ---- 2.964 +.121 2.843 2100 ---- ---- ---- ---- 3.064 +.125 2.939 2125 ---- ---- ---- ---- 3.168 +.128 3.040 2150 ---- ---- ---- ---- 3.276 +.132 3.144 2175 ---- ---- ---- ---- 3.387 +.135 3.252 2200 ---- ---- ---- ---- 3.502 +.138 3.364 2225 ---- ---- ---- ---- 3.621 +.141 3.480 2250 ---- ---- ---- ---- 3.744 +.145 3.599 2275 ---- ---- ---- ---- 3.870 +.148 3.722 2300 ---- ---- ---- ---- 4.000 +.151 3.849 2325 ---- ---- ---- ---- 4.134 +.155 3.979 2350 ---- ---- ---- ---- 4.271 +.159 4.112 2375 ---- ---- ---- ---- 4.411 +.162 4.249 2400 ---- ---- ---- ---- 4.554 +.164 4.390 2425 ---- ---- ---- ---- 4.700 +.167 4.533 2450 ---- ---- ---- ---- 4.850 +.171 4.679 2475 ---- ---- ---- ---- 5.002 +.173 4.829 2500 ---- ---- ---- ---- 5.157 +.176 4.981 2525 ---- ---- ---- ---- 5.315 +.179 5.136 2550 ---- ---- ---- ---- 5.474 +.182 5.292 2575 ---- ---- ---- ---- 5.636 +.185 5.451 2600 ---- ---- ---- ---- 5.798 +.188 5.610 2625 ---- ---- ---- ---- 5.962 +.191 5.771 2650 ---- ---- ---- ---- 6.127 +.195 5.932 2675 ---- ---- ---- ---- 6.292 +.198 6.094 2700 ---- ---- ---- ---- 6.459 +.202 6.257 2725 ---- ---- ---- ---- 6.626 +.204 6.422 2750 ---- ---- ---- ---- 6.794 +.207 6.587 2775 ---- ---- ---- ---- 6.964 +.209 6.755 2800 ---- ---- ---- ---- 7.135 +.211 6.924 2825 ---- ---- ---- ---- 7.309 +.214 7.095 2850 ---- ---- ---- ---- 7.485 +.217 7.268 2875 ---- ---- ---- ---- 7.663 +.220 7.443 2900 ---- ---- ---- ---- 7.842 +.221 7.621 2925 ---- ---- ---- ---- 8.024 +.224 7.800 2950 ---- ---- ---- ---- 8.208 +.226 7.982 2975 ---- ---- ---- ---- 8.394 +.229 8.165 3000 ---- ---- ---- ---- 8.582 +.231 8.351 3025 ---- ---- ---- ---- 8.772 +.234 8.538 3050 ---- ---- ---- ---- 8.963 +.236 8.727 3075 ---- ---- ---- ---- 9.156 +.239 8.917 3100 ---- ---- ---- ---- 9.350 +.240 9.110 3125 ---- ---- ---- ---- 9.547 +.243 9.304 3150 ---- ---- ---- ---- 9.744 +.245 9.499 3175 ---- ---- ---- ---- 9.943 +.247 9.696 3200 ---- ---- ---- ---- 10.144 +.250 9.894 3225 ---- ---- ---- ---- 10.346 +.252 10.094 3250 ---- ---- ---- ---- 10.549 +.254 10.295 3275 ---- ---- ---- ---- 10.753 +.256 10.497 3300 ---- ---- ---- ---- 10.958 +.257 10.701 3325 ---- ---- ---- ---- 11.165 +.260 10.905 3350 ---- ---- ---- ---- 11.372 +.261 11.111 3375 ---- ---- ---- ---- 11.580 +.263 11.317 3400 ---- ---- ---- ---- 11.790 +.265 11.525 3425 ---- ---- ---- ---- 12.000 +.267 11.733 3450 ---- ---- ---- ---- 12.211 +.269 11.942 3475 ---- ---- ---- ---- 12.422 +.270 12.152 3500 ---- ---- ---- ---- 12.635 +.272 12.363 3525 ---- ---- ---- ---- 12.848 +.273 12.575 3550 ---- ---- ---- ---- 13.062 +.275 12.787 3575 ---- ---- ---- ---- 13.277 +.277 13.000 3600 ---- ---- ---- ---- 13.492 +.278 13.214 3625 ---- ---- ---- ---- 13.708 +.279 13.429 3650 ---- ---- ---- ---- 13.925 +.281 13.644 3675 ---- ---- ---- ---- 14.143 +.283 13.860 3700 ---- ---- ---- ---- 14.361 +.284 14.077 3725 ---- ---- ---- ---- 14.580 +.286 14.294 3750 ---- ---- ---- ---- 14.799 +.287 14.512 3775 ---- ---- ---- ---- 15.019 +.288 14.731 3800 ---- ---- ---- ---- 15.240 +.290 14.950 3825 ---- ---- ---- ---- 15.461 +.291 15.170 3850 ---- ---- ---- ---- 15.683 +.293 15.390 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.078 +.033 1.045 1050 ---- ---- ---- ---- 1.118 +.034 1.084 1075 ---- ---- ---- ---- 1.158 +.036 1.122 1100 ---- ---- ---- ---- 1.198 +.037 1.161 1125 ---- ---- ---- ---- 1.238 +.038 1.200 1150 ---- ---- ---- ---- 1.278 +.039 1.239 1175 ---- ---- ---- ---- 1.319 +.042 1.277 1200 ---- ---- ---- ---- 1.359 +.043 1.316 1225 ---- ---- ---- ---- 1.400 +.045 1.355 1250 ---- ---- ---- ---- 1.440 +.046 1.394 1275 ---- ---- ---- ---- 1.481 +.048 1.433 1300 ---- ---- ---- ---- 1.521 +.049 1.472 1325 ---- ---- ---- ---- 1.562 +.052 1.510 1350 ---- ---- ---- ---- 1.602 +.053 1.549 1375 ---- ---- ---- ---- 1.643 +.055 1.588 1400 ---- ---- ---- ---- 1.683 +.056 1.627 1425 ---- ---- ---- ---- 1.724 +.059 1.665 1450 ---- ---- ---- ---- 1.764 +.060 1.704 1475 ---- ---- ---- ---- 1.804 +.062 1.742 1500 ---- ---- ---- ---- 1.845 +.065 1.780 1525 ---- ---- ---- ---- 1.885 +.066 1.819 1550 ---- ---- ---- ---- 1.925 +.068 1.857 1575 ---- ---- ---- ---- 1.965 +.070 1.895 1600 ---- ---- ---- ---- 2.005 +.072 1.933 1625 ---- ---- ---- ---- 2.046 +.074 1.972 1650 ---- ---- ---- ---- 2.088 +.077 2.011 1675 ---- ---- ---- ---- 2.130 +.079 2.051 1700 ---- ---- ---- ---- 2.174 +.081 2.093 1725 ---- ---- ---- ---- 2.220 +.083 2.137 1750 ---- ---- ---- ---- 2.268 +.086 2.182 1775 ---- ---- ---- ---- 2.319 +.088 2.231 1800 ---- ---- ---- ---- 2.372 +.090 2.282 1825 ---- ---- ---- ---- 2.429 +.093 2.336 1850 ---- ---- ---- ---- 2.490 +.096 2.394 1875 ---- ---- ---- ---- 2.555 +.098 2.457 1900 ---- ---- ---- ---- 2.624 +.100 2.524 1925 ---- ---- ---- ---- 2.698 +.103 2.595 1950 ---- ---- ---- ---- 2.776 +.106 2.670 1975 ---- ---- ---- ---- 2.859 +.109 2.750 2000 ---- ---- ---- ---- 2.946 +.112 2.834 2025 ---- ---- ---- ---- 3.037 +.115 2.922 2050 ---- ---- ---- ---- 3.132 +.117 3.015 2075 ---- ---- ---- ---- 3.231 +.120 3.111 2100 ---- ---- ---- ---- 3.335 +.123 3.212 2125 ---- ---- ---- ---- 3.443 +.127 3.316 2150 ---- ---- ---- ---- 3.554 +.129 3.425 2175 ---- ---- ---- ---- 3.669 +.132 3.537 2200 ---- ---- ---- ---- 3.789 +.136 3.653 2225 ---- ---- ---- ---- 3.911 +.138 3.773 2250 ---- ---- ---- ---- 4.038 +.141 3.897 2275 ---- ---- ---- ---- 4.168 +.145 4.023 2300 ---- ---- ---- ---- 4.301 +.148 4.153 2325 ---- ---- ---- ---- 4.437 +.150 4.287 2350 ---- ---- ---- ---- 4.576 +.153 4.423 2375 ---- ---- ---- ---- 4.718 +.156 4.562 2400 ---- ---- ---- ---- 4.863 +.160 4.703 2425 ---- ---- ---- ---- 5.010 +.162 4.848 2450 ---- ---- ---- ---- 5.159 +.165 4.994 2475 ---- ---- ---- ---- 5.310 +.167 5.143 2500 ---- ---- ---- ---- 5.464 +.171 5.293 2525 ---- ---- ---- ---- 5.620 +.174 5.446 2550 ---- ---- ---- ---- 5.777 +.176 5.601 2575 ---- ---- ---- ---- 5.937 +.179 5.758 2600 ---- ---- ---- ---- 6.099 +.182 5.917 2625 ---- ---- ---- ---- 6.262 +.184 6.078 2650 ---- ---- ---- ---- 6.428 +.188 6.240 2675 ---- ---- ---- ---- 6.596 +.191 6.405 2700 ---- ---- ---- ---- 6.765 +.193 6.572 2725 ---- ---- ---- ---- 6.937 +.196 6.741 2750 ---- ---- ---- ---- 7.110 +.198 6.912 2775 ---- ---- ---- ---- 7.286 +.201 7.085 2800 ---- ---- ---- ---- 7.464 +.203 7.261 2825 ---- ---- ---- ---- 7.643 +.205 7.438 2850 ---- ---- ---- ---- 7.825 +.208 7.617 2875 ---- ---- ---- ---- 8.008 +.210 7.798 2900 ---- ---- ---- ---- 8.193 +.212 7.981 2925 ---- ---- ---- ---- 8.380 +.214 8.166 2950 ---- ---- ---- ---- 8.569 +.217 8.352 2975 ---- ---- ---- ---- 8.759 +.219 8.540 3000 ---- ---- ---- ---- 8.951 +.222 8.729 3025 ---- ---- ---- ---- 9.144 +.224 8.920 3050 ---- ---- ---- ---- 9.338 +.226 9.112 3075 ---- ---- ---- ---- 9.533 +.228 9.305 3100 ---- ---- ---- ---- 9.729 +.230 9.499 3125 ---- ---- ---- ---- 9.926 +.232 9.694 3150 ---- ---- ---- ---- 10.124 +.233 9.891 3175 ---- ---- ---- ---- 10.323 +.235 10.088 3200 ---- ---- ---- ---- 10.523 +.237 10.286 3225 ---- ---- ---- ---- 10.724 +.239 10.485 3250 ---- ---- ---- ---- 10.926 +.241 10.685 3275 ---- ---- ---- ---- 11.128 +.242 10.886 3300 ---- ---- ---- ---- 11.332 +.245 11.087 3325 ---- ---- ---- ---- 11.536 +.246 11.290 3350 ---- ---- ---- ---- 11.742 +.249 11.493 3375 ---- ---- ---- ---- 11.948 +.250 11.698 3400 ---- ---- ---- ---- 12.154 +.251 11.903 3425 ---- ---- ---- ---- 12.362 +.253 12.109 3450 ---- ---- ---- ---- 12.571 +.255 12.316 3475 ---- ---- ---- ---- 12.780 +.256 12.524 3500 ---- ---- ---- ---- 12.990 +.258 12.732 3525 ---- ---- ---- ---- 13.201 +.260 12.941 3550 ---- ---- ---- ---- 13.412 +.261 13.151 3575 ---- ---- ---- ---- 13.624 +.262 13.362 3600 ---- ---- ---- ---- 13.837 +.264 13.573 3625 ---- ---- ---- ---- 14.051 +.265 13.786 3650 ---- ---- ---- ---- 14.265 +.267 13.998 3675 ---- ---- ---- ---- 14.480 +.268 14.212 3700 ---- ---- ---- ---- 14.695 +.269 14.426 3725 ---- ---- ---- ---- 14.912 +.271 14.641 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1967 2122 35717 SO1 JAN23 Silver Weekly Friday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.372 -.573 5.945 1850 ---- ---- ---- ---- 5.122 -.573 5.695 1875 ---- ---- ---- ---- 4.873 -.573 5.446 1900 ---- ---- ---- ---- 4.623 -.574 5.197 1925 ---- ---- ---- ---- 4.374 -.573 4.947 1950 ---- ---- ---- ---- 4.125 -.573 4.698 1975 ---- ---- ---- ---- 3.877 -.572 4.449 2000 ---- ---- ---- ---- 3.628 -.572 4.200 2025 ---- ---- ---- ---- 3.381 -.570 3.951 2050 ---- ---- ---- ---- 3.134 -.568 3.702 2075 ---- ---- ---- ---- 2.887 -.567 3.454 2100 ---- ---- ---- ---- 2.643 -.564 3.207 2125 ---- ---- 2.341A 2.341A 2.400 -.561 2.961 2150 ---- ---- 2.104A 2.104A 2.161 -.555 2.716 2175 ---- ---- 1.871A 1.871A 1.926 -.548 2.474 2200 ---- ---- 1.646A 1.646A 1.698 -.537 2.235 2220 ---- ---- 1.560A 1.560A 1.522 -.525 2.047 2225 ---- ---- 1.431A 1.431A 1.479 -.522 2.001 2230 ---- ---- 1.478A 1.478A 1.437 -.518 1.955 2235 ---- ---- 1.438A 1.438A 1.395 -.514 1.909 2240 ---- ---- 1.398A 1.398A 1.353 -.511 1.864 2245 ---- ---- 1.359A 1.359A 1.313 -.505 1.818 2250 ---- ---- 1.230A 1.230A 1.272 -.502 1.774 2255 ---- ---- 1.284A 1.284A 1.233 -.496 1.729 2260 ---- ---- 1.247A 1.247A 1.194 -.491 1.685 2265 ---- ---- 1.210A 1.210A 1.156 -.485 1.641 2270 ---- 1.599B 1.174A 1.174A 1.118 -.480 1.598 2275 ---- ---- 1.043A 1.043A 1.081 -.474 1.555 2280 ---- ---- 1.103A 1.103A 1.045 -.467 1.512 2285 ---- ---- 1.068A 1.068A 1.009 -.461 1.470 2290 ---- ---- 1.033A 1.033A .974 -.455 1.429 2295 ---- ---- .911A .911A .940 -.448 1.388 2300 ---- ---- .876A .876A .907 -.440 1.347 4 2305 ---- ---- .852A .852A .874 -.433 1.307 2310 ---- ---- .820A .820A .842 -.426 1.268 2315 ---- ---- .790A .790A .810 -.419 1.229 2320 ---- ---- .759A .759A .779 -.411 1.190 2325 ---- ---- .724A .724A .749 -.404 1.153 20 2330 ---- ---- .696A .696A .720 -.395 1.115 8 2335 ---- ---- .664A .664A .691 -.388 1.079 2340 ---- ---- .642A .642A .663 -.380 1.043 2345 ---- ---- .612A .612A .635 -.373 1.008 2350 .708 .723 .588A .731B .609 -.364 3 .973 13 2355 ---- ---- .564A .564A .583 -.356 .939 26 2360 ---- ---- .539A .539A .558 -.348 .906 2365 ---- .893B .516A .516A .534 -.340 .874 2370 ---- .893B .492A .492A .510 -.332 .842 2375 .678 .860B .473A .473A .488 -.323 3 .811 2380 .562 .827B .450A .498 .466 -.315 9 .781 7 2385 ---- .795B .430A .430A .446 -.305 .751 2390 ---- .764B .411A .411A .426 -.296 .722 2395 ---- .734B .394A .394A .407 -.287 .694 2400 .483 .705B .375A .473B .389 -.277 3 .666 4 21 2405 ---- .676B .358A .358A .372 -.268 .640 2410 ---- .639B .341A .631B .356 -.258 .614 2415 ---- .603B .325A .601B .340 -.248 .588 2420 ---- .565B .310A .310A .325 -.239 .564 2425 ---- ---- .296A .296A .310 -.231 .541 2430 ---- ---- .282A .282A .296 -.222 .518 2 2 2435 ---- .506B .269A .500B .282 -.214 .496 2440 ---- .508B .255A .255A .269 -.206 .475 1 2445 ---- .487B .243A .243A .256 -.198 .454 2450 ---- .466B .231A .231A .244 -.191 .435 1 1 2455 ---- .445B .221A .221A .233 -.183 .416 2460 ---- .427B .210A .210A .222 -.176 .398 2465 ---- .407B .201A .201A .211 -.169 .380 1 2470 ---- .389B .191A .191A .201 -.162 .363 4 2475 ---- .372B .182A .182A .191 -.156 .347 2480 ---- .355B .174A .174A .182 -.150 .332 2485 ---- .339B .166A .166A .173 -.144 .317 2490 ---- .324B .158A .158A .165 -.138 .303 2495 ---- .309B .151A .151A .157 -.132 .289 2500 ---- .295B .144A .144A .150 -.126 .276 2505 ---- .282B .137A .137A .143 -.121 .264 2510 ---- .269B .131A .131A .136 -.116 .252 2515 ---- .256B .125A .125A .129 -.111 .240 2520 ---- .245B .120A .120A .123 -.106 .229 2525 ---- .233B .114A .114A .117 -.102 .219 2550 ---- .184B .092A .092A .093 -.081 .174 10 2575 ---- .145B .074A .145B .073 -.065 .138 15 2600 ---- .115B .061A .115B .059 -.051 .110 2625 ---- .091B .050A .091B .047 -.041 .088 2650 ---- .073B .041A .072B .038 -.033 .071 2675 ---- ---- .035A .035A .031 -.027 .058 2700 .035 .035 .030A .030A .025 -.023 1 .048 1 1 2725 ---- ---- .026A .026A .021 -.018 .039 2750 ---- ---- .023A .023A .017 -.016 .033 2775 ---- ---- .020A .020A .014 -.014 .028 2800 ---- ---- .018A .018A .012 -.011 .023 2825 ---- ---- .016A .016A .010 -.010 .020 2850 ---- ---- .015A .015A .009 -.008 .017 2875 ---- ---- .014A .014A .007 -.008 .015 8 2900 ---- ---- ---- ---- .006 -.007 .013 2925 ---- ---- ---- ---- .005 -.006 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 8 142 SO1 JAN23 Silver Weekly Friday Option - Week 1 PUT 1825 ---- ---- ---- ---- .003 -.002 .005 1850 ---- ---- ---- ---- .003 -.003 .006 1875 ---- ---- ---- ---- .004 -.002 .006 1900 ---- ---- ---- ---- .005 -.002 .007 1925 ---- ---- ---- ---- .006 -.002 .008 1950 ---- ---- ---- ---- .007 -.001 .008 1975 ---- ---- ---- ---- .008 -.001 .009 2000 ---- ---- ---- ---- .010 UNCH .010 2025 ---- ---- ---- ---- .012 +.001 .011 2050 ---- ---- ---- ---- .015 +.003 .012 2075 ---- .015B ---- .015B .019 +.005 .014 2100 ---- .021B ---- .021B .024 +.007 .017 2125 ---- .030B ---- .030B .031 +.011 .020 2150 ---- .041B ---- .041B .041 +.016 .025 2175 ---- .058B ---- .058B .056 +.023 .033 2200 .054 .082B .052 .082B .078 +.034 65 .044 130 2220 ---- .107B ---- .107B .102 +.046 .056 2225 ---- .115B ---- .115B .109 +.049 .060 1 2230 ---- .123B ---- .123B .116 +.052 .064 2235 ---- .132B ---- .132B .124 +.056 .068 2240 ---- .142B ---- .142B .133 +.061 .072 2245 ---- .152B .076A .076A .142 +.065 .077 2250 .083 .163B .080A .080A .152 +.070 35 .082 48 2255 ---- .174B .085A .085A .162 +.074 .088 2260 ---- .185B .091A .091A .173 +.080 .093 2265 ---- .197B .096A .096A .185 +.085 .100 2270 ---- .210B .102A .102A .197 +.091 .106 23 2275 ---- .224B .107A .107A .210 +.097 1000 .113 8 2280 ---- .239B .113A .113A .224 +.103 .121 2285 ---- .255B .120A .120A .238 +.110 .128 2290 ---- .271B .128A .128A .253 +.116 .137 11 2295 ---- .288B .134A .134A .269 +.123 .146 2300 .156 .307B .142A .250A .286 +.131 1047 .155 29 470 2305 ---- .323B .151A .151A .303 +.138 .165 2310 ---- .342B .159A .159A .320 +.145 .175 2315 ---- .362B .168A .168A .339 +.153 .186 2320 ---- .382B .179A .179A .358 +.160 .198 1 2325 ---- .402B .189A .189A .378 +.168 .210 2330 ---- .423B .200A .200A .398 +.175 .223 2335 ---- .448B .211A .211A .419 +.183 .236 2340 ---- .471B .224A .224A .441 +.191 .250 2345 ---- .495B .236A .236A .464 +.199 .265 2350 ---- .520B .250A .250A .487 +.207 30 .280 54 82 2355 ---- .544B .265A .265A .511 +.215 .296 2360 ---- .571B .279A .279A .536 +.223 .313 2365 ---- .599B .295A .295A .562 +.231 .331 7 37 2370 ---- .627B .311A .311A .588 +.239 .349 2375 ---- .656B .328A .328A .616 +.248 .368 1 2380 ---- .685B .346A .346A .644 +.257 .387 2385 ---- .713B .365A .365A .673 +.266 .407 2390 ---- .745B .384A .384A .704 +.276 .428 2395 ---- .775B .404A .404A .735 +.285 .450 6 2400 .496 .807B .425A .639A .767 +.294 4 .473 2 6 2405 ---- .836B .447A .447A .799 +.303 .496 2410 ---- .875B .475A .475A .833 +.313 .520 2415 ---- .910B .499A .499A .867 +.322 .545 2420 ---- .944B .549A .549A .902 +.332 .570 2425 ---- .981B .580A .580A .937 +.341 .596 4 2 2430 ---- 1.014B .609A .609A .973 +.349 .624 2435 ---- 1.034B .614A .614A 1.009 +.357 .652 2440 ---- 1.030B .628A .628A 1.046 +.366 .680 1 2445 ---- 1.041B .656A .656A 1.083 +.373 .710 2450 ---- 1.168B .684A .684A 1.121 +.381 .740 2455 ---- 1.118B .713A .713A 1.159 +.388 .771 2460 ---- 1.156B .744A 1.014B 1.198 +.395 .803 2465 ---- 1.198B .776A .776A 1.237 +.402 .835 2470 ---- 1.238B .808A .992B 1.277 +.408 .869 2475 ---- 1.368B .841A 1.368B 1.318 +.416 .902 2480 ---- 1.320B .874A 1.002B 1.358 +.421 .937 2485 ---- 1.362B .908A .987B 1.400 +.428 .972 2490 ---- 1.404B .943A 1.014B 1.441 +.433 1.008 2495 ---- 1.446B .978A .978A 1.483 +.439 1.044 2500 ---- 1.580B 1.014A 1.014A 1.526 +.445 1.081 2505 ---- 1.529B 1.050A 1.050A 1.568 +.450 1.118 2510 ---- 1.573B ---- ---- 1.612 +.456 1.156 2515 ---- 1.617B ---- ---- 1.655 +.460 1.195 2520 ---- 1.662B ---- ---- 1.699 +.465 1.234 2525 ---- 1.799B ---- 1.799B 1.743 +.470 1.273 2550 ---- 2.027B ---- 2.027B 1.968 +.490 1.478 2575 ---- 2.257B ---- 2.257B 2.198 +.506 1.692 2600 ---- 2.494B ---- 2.494B 2.433 +.520 1.913 2625 ---- 2.733B ---- 2.733B 2.672 +.531 2.141 2650 ---- 2.975B ---- 2.975B 2.912 +.538 2.374 2675 ---- 3.089B ---- 3.088B 3.155 +.545 2.610 2700 ---- 3.146B ---- 3.146B 3.399 +.549 2.850 2725 ---- 3.169B ---- 3.169B 3.645 +.554 3.091 2750 ---- ---- ---- ---- 3.891 +.556 3.335 2775 ---- ---- ---- ---- 4.138 +.559 3.579 2800 ---- ---- ---- ---- 4.386 +.561 3.825 2825 ---- ---- ---- ---- 4.634 +.563 4.071 2850 ---- ---- ---- ---- 4.882 +.564 4.318 2875 ---- ---- ---- ---- 5.131 +.565 4.566 2900 ---- ---- ---- ---- 5.380 +.566 4.814 2925 ---- ---- ---- ---- 5.629 +.567 5.062 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2181 96 827 SO2 JAN23 Silver Weekly Friday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.373 -.572 5.945 1850 ---- ---- ---- ---- 5.124 -.572 5.696 1875 ---- ---- ---- ---- 4.875 -.572 5.447 1900 ---- ---- ---- ---- 4.627 -.571 5.198 1925 ---- ---- ---- ---- 4.379 -.571 4.950 1950 ---- ---- ---- ---- 4.132 -.570 4.702 1975 ---- ---- ---- ---- 3.885 -.569 4.454 2000 ---- ---- ---- ---- 3.639 -.567 4.206 2025 ---- ---- ---- ---- 3.394 -.565 3.959 2050 ---- ---- ---- ---- 3.151 -.562 3.713 2075 ---- ---- 2.854A 2.854A 2.910 -.558 3.468 2100 ---- ---- 2.618A 2.618A 2.671 -.553 3.224 2125 ---- ---- 2.385A 2.385A 2.436 -.546 2.982 2150 ---- ---- 2.158A 2.158A 2.207 -.537 2.744 2175 ---- ---- 1.939A 1.939A 1.985 -.525 2.510 2200 ---- ---- 1.730A 1.730A 1.771 -.510 2.281 2220 ---- ---- ---- ---- 1.607 -.496 2.103 2225 ---- ---- 1.531A 1.531A 1.567 -.492 2.059 2230 ---- ---- ---- ---- 1.528 -.487 2.015 2235 ---- ---- ---- ---- 1.489 -.483 1.972 2240 ---- ---- ---- ---- 1.451 -.478 1.929 2245 ---- ---- ---- ---- 1.413 -.473 1.886 2250 ---- ---- 1.344A 1.344A 1.376 -.468 1.844 2255 ---- ---- ---- ---- 1.339 -.463 1.802 2260 ---- ---- ---- ---- 1.303 -.458 1.761 2265 ---- ---- ---- ---- 1.267 -.453 1.720 2270 ---- ---- ---- ---- 1.232 -.447 1.679 2275 ---- ---- 1.170A 1.170A 1.197 -.442 1.639 2280 ---- ---- ---- ---- 1.163 -.436 1.599 2285 ---- ---- ---- ---- 1.130 -.429 1.559 2290 ---- ---- ---- ---- 1.097 -.423 1.520 2295 ---- ---- ---- ---- 1.065 -.417 1.482 2300 ---- ---- 1.008A 1.008A 1.033 -.411 1.444 2305 ---- ---- ---- ---- 1.002 -.405 1.407 2310 ---- ---- ---- ---- .972 -.398 1.370 2315 ---- ---- ---- ---- .942 -.392 1.334 2320 ---- ---- .894A .894A .913 -.385 1.298 2325 ---- ---- .861A .861A .884 -.379 1.263 2330 ---- ---- .833A .833A .857 -.371 1.228 2335 ---- ---- .808A .808A .829 -.365 1.194 2340 ---- ---- .782A .782A .802 -.359 1.161 2345 ---- ---- .756A .756A .776 -.352 1.128 2350 .750 .750 .735A .740A .751 -.345 1 1.096 1 2355 ---- ---- .707A .707A .726 -.339 1.065 2360 ---- ---- .684A .684A .702 -.332 1.034 2365 ---- ---- .661A .661A .678 -.326 1.004 2370 ---- ---- .638A .638A .656 -.318 .974 2375 .697 .730 .616A .735B .633 -.311 2 .944 2380 ---- ---- .595A .595A .612 -.304 .916 2385 ---- ---- .574A .574A .591 -.297 .888 2390 ---- ---- .554A .554A .571 -.289 .860 2395 ---- ---- .536A .536A .552 -.281 .833 2400 ---- ---- .518A .518A .533 -.273 .806 1 3 2405 ---- ---- .498A .498A .515 -.265 .780 2410 ---- ---- .481A .481A .497 -.257 .754 2415 ---- ---- .463A .463A .480 -.249 .729 2420 ---- ---- .447A .447A .463 -.242 .705 2425 ---- ---- .431A .431A .447 -.234 .681 2430 ---- ---- .415A .415A .431 -.228 .659 2435 ---- ---- .400A .400A .416 -.220 .636 2440 ---- ---- .385A .385A .401 -.214 .615 2445 ---- .628B .371A .371A .387 -.207 .594 2450 ---- .607B .358A .358A .373 -.201 .574 2455 ---- .586B .345A .345A .359 -.195 .554 2460 ---- .566B .330A .330A .346 -.189 .535 2465 ---- .547B .318A .318A .333 -.184 .517 2470 ---- .529B .306A .306A .321 -.178 .499 2475 ---- .510B .295A .295A .309 -.173 .482 2480 ---- .492B .284A .284A .297 -.168 .465 2485 ---- .475B .274A .274A .286 -.163 .449 2490 ---- .458B .264A .264A .275 -.158 .433 2495 ---- .442B .255A .255A .265 -.153 .418 2500 .295 .427B .245A .245A .255 -.148 10 .403 4 14 2505 ---- .411B .236A .236A .245 -.144 .389 2510 ---- .396B .228A .228A .236 -.139 .375 2515 ---- .382B .220A .220A .228 -.134 .362 2520 ---- .369B .212A .212A .219 -.130 .349 2525 ---- .356B .204A .204A .211 -.126 .337 2550 ---- .296B .171A .171A .175 -.105 100 .280 1 1 2575 ---- .247B .144A .239B .146 -.087 .233 2600 .210 .210 .122A .122A .122 -.072 1 .194 2625 ---- .170B .104A .104A .103 -.060 .163 2650 ---- .143B .088A .088A .087 -.050 .137 2675 ---- .120B .076A .076A .074 -.041 .115 2700 ---- .101B .066A .066A .064 -.034 .098 2725 ---- .085B .057A .057A .055 -.029 .084 2750 ---- ---- .051A .051A .047 -.025 .072 2775 ---- ---- .045A .045A .041 -.022 .063 2800 ---- ---- .040A .040A .036 -.019 .055 2825 ---- ---- .036A .036A .032 -.016 .048 2850 ---- ---- .032A .032A .028 -.014 .042 2875 ---- ---- .029A .029A .025 -.012 .037 2900 ---- ---- .027A .027A .022 -.011 .033 2925 ---- ---- .025A .025A .020 -.009 .029 TOTAL EST.VOL VOLUME OPEN INT TOTAL 114 6 19 SO2 JAN23 Silver Weekly Friday Option - Week 2 PUT 1825 ---- ---- ---- ---- .006 -.001 .007 1850 ---- ---- ---- ---- .007 -.001 .008 1875 ---- ---- ---- ---- .009 UNCH .009 1900 ---- ---- ---- ---- .010 -.001 .011 1925 ---- ---- ---- ---- .013 +.001 .012 1950 ---- ---- ---- ---- .015 +.001 .014 1975 ---- ---- ---- ---- .019 +.003 .016 2000 ---- ---- ---- ---- .023 +.004 .019 1 2025 ---- .025B ---- .025B .028 +.006 .022 1 1 2050 ---- .032B ---- .032B .035 +.010 .025 2075 ---- .042B ---- .042B .043 +.013 .030 2100 ---- .055B ---- .055B .054 +.018 .036 2125 ---- .072B ---- .072B .069 +.025 .044 2150 ---- .093B ---- .093B .089 +.034 .055 2175 ---- .122B ---- .122B .116 +.045 .071 22 2200 ---- .161B ---- .161B .152 +.060 .092 2220 ---- .200B .110A .110A .188 +.075 .113 2225 ---- .212B .115A .115A .198 +.079 .119 18 2230 ---- .222B .121A .121A .209 +.084 .125 2235 ---- .234B .126A .126A .220 +.088 .132 2240 ---- .247B .132A .132A .231 +.092 .139 2245 ---- .260B .139A .139A .243 +.097 .146 2250 ---- .274B .146A .146A .256 +.102 .154 2255 ---- .288B .153A .153A .269 +.107 .162 2260 ---- .303B .160A .160A .283 +.113 .170 2265 ---- .318B .168A .168A .297 +.118 .179 2270 ---- .334B .177A .177A .312 +.124 .188 2275 ---- .348B .184A .184A .327 +.129 .198 2280 ---- .365B .194A .194A .343 +.135 .208 2285 ---- .383B .204A .204A .360 +.142 .218 2290 ---- .401B .212A .212A .377 +.148 .229 2295 ---- .420B .223A .223A .395 +.154 .241 2300 .305 .439B .234A .346A .413 +.160 7 .253 4 3 2305 ---- .459B .245A .245A .432 +.167 .265 2310 ---- .479B .256A .256A .451 +.173 .278 2315 ---- .501B .269A .269A .471 +.179 .292 2320 ---- .523B .282A .282A .492 +.186 .306 2325 ---- .545B .295A .295A .513 +.192 .321 2330 ---- .568B .309A .309A .535 +.199 .336 2335 ---- .592B .324A .324A .558 +.206 .352 2340 ---- .616B .338A .338A .581 +.212 .369 2345 ---- .641B .353A .353A .605 +.219 .386 2350 ---- .666B .370A .370A .629 +.225 50 .404 2355 ---- .692B .386A .386A .654 +.232 .422 2360 ---- .719B .403A .403A .680 +.239 .441 2365 ---- .746B .421A .421A .706 +.245 .461 2370 ---- .774B .440A .440A .733 +.252 .481 2375 ---- .802B .459A .459A .761 +.260 .501 2380 ---- .831B .479A .479A .790 +.267 .523 2385 ---- .860B .499A .499A .819 +.275 .544 2390 ---- .891B .520A .520A .848 +.281 .567 2395 ---- .921B .542A .542A .879 +.290 .589 2400 ---- .952B .564A .564A .910 +.298 .612 2405 ---- .984B .588A .588A .942 +.306 .636 2410 ---- 1.013B .625A .625A .974 +.313 .661 2415 ---- 1.022B .649A .649A 1.007 +.322 .685 2420 ---- .999B ---- .999B 1.040 +.329 .711 2425 ---- 1.117B ---- 1.117B 1.074 +.337 .737 2430 ---- 1.002B ---- 1.002B 1.108 +.344 .764 2435 ---- .997B ---- .997B 1.142 +.350 .792 2440 ---- .992B ---- .992B 1.177 +.357 .820 2445 ---- .997B ---- .994B 1.213 +.364 .849 2450 ---- 1.293B ---- 1.293B 1.249 +.370 .879 2455 ---- .991B ---- .991B 1.285 +.376 .909 2460 ---- .997B ---- .997B 1.322 +.382 .940 2465 ---- ---- ---- ---- 1.359 +.387 .972 2470 ---- ---- ---- ---- 1.396 +.392 1.004 2475 ---- 1.482B ---- 1.482B 1.434 +.398 1.036 2480 ---- ---- ---- ---- 1.473 +.403 1.070 2485 ---- ---- ---- ---- 1.511 +.408 1.103 2490 ---- ---- ---- ---- 1.550 +.412 1.138 2495 ---- ---- ---- ---- 1.590 +.418 1.172 2500 ---- 1.681B ---- 1.681B 1.630 +.422 1.208 2505 ---- ---- ---- ---- 1.670 +.427 1.243 2510 ---- ---- ---- ---- 1.711 +.432 1.279 2515 ---- ---- ---- ---- 1.752 +.436 1.316 2520 ---- ---- ---- ---- 1.794 +.441 1.353 2525 ---- 1.890B ---- 1.890B 1.836 +.446 1.390 2550 ---- 2.105B ---- 2.105B 2.049 +.465 1.584 2575 ---- 2.327B ---- 2.327B 2.270 +.484 1.786 2600 ---- 2.554B ---- 2.554B 2.495 +.499 1.996 2625 ---- 2.785B ---- 2.785B 2.726 +.512 2.214 2650 ---- 3.020B ---- 3.020B 2.960 +.522 2.438 2675 ---- 3.258B ---- 3.258B 3.196 +.530 2.666 2700 ---- 3.497B ---- 3.497B 3.435 +.537 2.898 2725 ---- 3.739B ---- 3.739B 3.676 +.542 3.134 2750 ---- 3.982B ---- 3.982B 3.919 +.547 3.372 2775 ---- 4.180B ---- 4.180B 4.162 +.550 3.612 2800 ---- 4.152B ---- 4.152B 4.407 +.553 3.854 2825 ---- 4.180B ---- 4.180B 4.652 +.556 4.096 2850 ---- ---- ---- ---- 4.898 +.558 4.340 2875 ---- ---- ---- ---- 5.145 +.560 4.585 2900 ---- ---- ---- ---- 5.392 +.561 4.831 2925 ---- ---- ---- ---- 5.640 +.563 5.077 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 5 45 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 7.623 -.572 8.195 1625 ---- ---- ---- ---- 7.373 -.572 7.945 1650 ---- ---- ---- ---- 7.123 -.572 7.695 1675 ---- ---- ---- ---- 6.873 -.572 7.445 1700 ---- ---- ---- ---- 6.623 -.572 7.195 1725 ---- ---- ---- ---- 6.373 -.572 6.945 1750 ---- ---- ---- ---- 6.123 -.572 6.695 1775 ---- ---- ---- ---- 5.873 -.572 6.445 1800 ---- ---- ---- ---- 5.623 -.572 6.195 1825 ---- ---- ---- ---- 5.373 -.572 5.945 1850 ---- ---- ---- ---- 5.123 -.572 5.695 1875 ---- ---- ---- ---- 4.873 -.572 5.445 1900 ---- ---- ---- ---- 4.623 -.572 5.195 1925 ---- ---- ---- ---- 4.373 -.573 4.946 1950 ---- ---- ---- ---- 4.123 -.573 4.696 1975 ---- ---- ---- ---- 3.873 -.573 4.446 2000 ---- ---- ---- ---- 3.623 -.573 4.196 2010 ---- ---- ---- ---- 3.523 -.573 4.096 2015 ---- ---- ---- ---- 3.473 -.573 4.046 2020 ---- ---- ---- ---- 3.423 -.573 3.996 2025 ---- ---- ---- ---- 3.373 -.573 3.946 2030 ---- ---- ---- ---- 3.323 -.573 3.896 2035 ---- ---- ---- ---- 3.273 -.573 3.846 2040 ---- ---- ---- ---- 3.223 -.573 3.796 2045 ---- ---- ---- ---- 3.173 -.573 3.746 2050 ---- ---- ---- ---- 3.123 -.573 3.696 2055 ---- ---- ---- ---- 3.073 -.573 3.646 2060 ---- ---- ---- ---- 3.023 -.573 3.596 2065 ---- ---- ---- ---- 2.973 -.573 3.546 2070 ---- ---- ---- ---- 2.923 -.573 3.496 2075 ---- ---- ---- ---- 2.873 -.573 3.446 2080 ---- ---- ---- ---- 2.823 -.573 3.396 2085 ---- ---- ---- ---- 2.773 -.573 3.346 2090 ---- ---- ---- ---- 2.723 -.573 3.296 2095 ---- ---- ---- ---- 2.673 -.573 3.246 2100 ---- ---- ---- ---- 2.623 -.573 3.196 2105 ---- ---- ---- ---- 2.573 -.574 3.147 2110 ---- ---- ---- ---- 2.523 -.574 3.097 2115 ---- ---- ---- ---- 2.473 -.574 3.047 2120 ---- ---- ---- ---- 2.423 -.574 2.997 2125 ---- ---- ---- ---- 2.373 -.574 2.947 2130 ---- ---- ---- ---- 2.323 -.574 2.897 2135 ---- ---- ---- ---- 2.273 -.574 2.847 2140 ---- ---- ---- ---- 2.223 -.574 2.797 2145 ---- ---- ---- ---- 2.173 -.574 2.747 2150 ---- ---- ---- ---- 2.123 -.574 2.697 2155 ---- ---- ---- ---- 2.073 -.574 2.647 2160 ---- ---- ---- ---- 2.023 -.574 2.597 2165 ---- ---- ---- ---- 1.973 -.574 2.547 2170 ---- ---- ---- ---- 1.923 -.574 2.497 2175 ---- ---- ---- ---- 1.873 -.574 2.447 2180 ---- ---- ---- ---- 1.823 -.574 2.397 2185 ---- ---- ---- ---- 1.773 -.574 2.347 2190 ---- ---- ---- ---- 1.723 -.574 2.297 2195 ---- ---- ---- ---- 1.673 -.574 2.247 2200 ---- ---- ---- ---- 1.623 -.575 2.198 5 2205 ---- ---- ---- ---- 1.573 -.575 2.148 2210 ---- ---- ---- ---- 1.523 -.575 2.098 2215 ---- ---- ---- ---- 1.474 -.574 2.048 2220 ---- ---- ---- ---- 1.424 -.574 1.998 2225 ---- ---- ---- ---- 1.374 -.574 1.948 1 2230 ---- ---- ---- ---- 1.324 -.574 1.898 2235 ---- ---- ---- ---- 1.275 -.573 1.848 2240 ---- ---- ---- ---- 1.225 -.573 1.798 2245 ---- ---- ---- ---- 1.176 -.573 1.749 5 2250 ---- ---- ---- ---- 1.126 -.573 1.699 2255 ---- ---- ---- ---- 1.077 -.572 1.649 2260 ---- ---- ---- ---- 1.028 -.571 1.599 1 2265 ---- ---- ---- ---- .979 -.571 1.550 2270 ---- ---- ---- ---- .930 -.570 1.500 2275 ---- ---- ---- ---- .881 -.569 1.450 3 2280 ---- ---- ---- ---- .833 -.568 1.401 1 2285 ---- ---- ---- ---- .785 -.566 1.351 2290 ---- ---- ---- ---- .737 -.565 1.302 2295 ---- ---- ---- ---- .690 -.563 1.253 1 2300 1.209 1.209 .582A .582A .643 -.561 6 1.204 2 4 2305 ---- ---- .602A .602A .597 -.558 1.155 2310 ---- ---- .570A .570A .552 -.554 1.106 2315 ---- ---- .528A .528A .508 -.550 1.058 2320 ---- ---- .488A .488A .465 -.544 1.009 2325 .842 .842 .373A .373A .424 -.537 2 .961 2330 ---- ---- .416A .416A .384 -.530 .914 2335 ---- ---- .306A .306A .346 -.521 .867 2340 ---- ---- .273A .273A .311 -.510 .821 6 2345 ---- ---- .238A .238A .277 -.498 .775 2350 ---- ---- .210A .210A .246 -.484 3 .730 10 2355 ---- ---- .184A .184A .217 -.469 2 .686 1 2360 .470 .470 .160A .160A .191 -.451 3 .642 2 2365 ---- ---- .139A .139A .167 -.433 3 .600 2370 .237 .237 .120A .260B .145 -.414 4 .559 13 2375 .190 .190 .103A .103A .125 -.394 3 .519 7 8 2380 .174 .174 .087A .134B .108 -.373 6 .481 4 2385 .086 .110 .075A .110 .092 -.352 3 .444 10 13 2390 .064 .064 .064 .096B .079 -.330 3 .409 10 2395 ---- ---- .055A .055A .067 -.308 .375 3 2400 .340 .360B .048A .074A .057 -.286 103 .343 90 2405 ---- .354B .041A .041A .048 -.265 .313 2410 .280 .322 .035A .097B .040 -.245 30 .285 17 17 2415 .079 .289B .031A .031A .034 -.225 5 .259 51 2420 .238 .250B .027A .027A .029 -.205 4 .234 12 57 2425 .062 .230B .023A .023A .024 -.187 7 .211 3 201 2430 .043 .216B .020A .021 .020 -.170 3 .190 12 11 2435 ---- .192B .018A .018A .017 -.154 .171 10 14 2440 .051 .171B .016A .016A .014 -.139 9 .153 3 3 2445 ---- .151B .014A .014A .012 -.125 .137 2450 .120 .134B .013A .013A .010 -.112 109 .122 20 23 2455 ---- .117B .012A .012A .009 -.100 .109 2460 .050 .103B .011A .011A .008 -.089 4 .097 2465 ---- .090B .010A .010A .007 -.079 .086 2470 ---- .079B .009A .009A .006 -.070 .076 2 2475 .026 .068B .008A .008A .006 -.061 14 .067 9 2480 ---- ---- .007A .007A .005 -.054 1 .059 2 2485 .006 .006 .006 .006 .005 -.047 20 .052 1 20 2490 ---- ---- .006A .006A .005 -.041 .046 5 2495 ---- ---- .006A .006A .004 -.037 .041 4 2500 .041 .041 .004 .004 .004 -.032 7 .036 11 141 2505 .005 .005 .005 .005 .004 -.027 1 .031 2510 ---- ---- .005A .005A .004 -.024 .028 3 2515 ---- ---- .005A .005A .003 -.021 .024 1 2520 ---- ---- .004A .004A .003 -.018 .021 2525 .010 .010 .004A .004A .003 -.016 2 .019 11 35 2550 ---- ---- .003A .003A .003 -.006 .009 1 17 2575 ---- ---- .003A .003A .002 -.003 .005 25 2600 ---- ---- ---- ---- .002 UNCH .002 25 2625 ---- ---- ---- ---- .002 +.001 .001 28 2650 ---- ---- ---- ---- .002 +.001 .001 2 2675 ---- ---- ---- ---- .001 UNCH .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 357 130 883 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 ---- ---- ---- ---- .001 -.001 .002 6 28 2010 ---- ---- ---- ---- .001 -.001 .002 2015 ---- ---- ---- ---- .001 -.001 .002 2020 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.001 .002 21 2030 ---- ---- ---- ---- .001 -.001 .002 2035 ---- ---- ---- ---- .001 -.001 .002 2040 ---- ---- ---- ---- .001 -.001 .002 3 2045 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2055 ---- ---- ---- ---- .001 -.001 .002 2 2060 ---- ---- ---- ---- .001 -.001 .002 2065 ---- ---- ---- ---- .001 -.001 .002 2070 ---- ---- ---- ---- .001 -.001 .002 11 2075 ---- ---- ---- ---- .001 -.001 .002 5 2080 ---- ---- ---- ---- .001 -.001 .002 10 2085 ---- ---- ---- ---- .001 -.001 .002 2090 ---- ---- ---- ---- .001 -.001 .002 2095 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.001 .002 1 2105 ---- ---- .002A .002A .001 -.002 .003 2110 ---- ---- .001A .001A .001 -.002 .003 2115 ---- ---- .001A .001A .001 -.002 .003 2120 ---- ---- .001A .001A .001 -.002 .003 3 2125 ---- ---- .001A .001A .001 -.002 .003 2130 ---- ---- .001A .001A .001 -.002 .003 2135 ---- ---- .002A .002A .001 -.002 .003 2140 ---- ---- .002A .002A .001 -.002 .003 12 2145 ---- ---- .002A .002A .001 -.002 .003 2150 ---- ---- .002A .002A .001 -.002 .003 22 2155 ---- ---- .002A .002A .001 -.002 .003 2160 ---- ---- .002A .002A .001 -.002 .003 5 2165 ---- ---- .002A .002A .001 -.002 .003 2170 ---- ---- .002A .002A .001 -.002 .003 1 2175 ---- ---- .002A .002A .001 -.002 .003 4 2180 ---- ---- .002A .002A .001 -.002 .003 1 2185 ---- ---- .002A .002A .001 -.002 .003 2190 ---- ---- .002A .002A .001 -.002 .003 2195 ---- ---- ---- ---- .001 -.002 .003 2200 ---- ---- .003A .003A .001 -.003 .004 34 2205 ---- ---- .003A .003A .001 -.003 .004 9 2210 ---- ---- .003A .003A .001 -.003 .004 2 2215 ---- ---- .003A .003A .002 -.002 .004 2220 ---- ---- .003A .003A .002 -.002 .004 1 2225 ---- ---- ---- ---- .002 -.002 .004 6 2230 ---- ---- ---- ---- .002 -.002 .004 2 2235 ---- ---- ---- ---- .003 -.001 .004 1 2240 .004 .004 .004 .004 .003 -.001 1 .004 1 2245 ---- ---- .004A .004A .004 -.001 .005 2250 ---- ---- ---- ---- .004 -.001 .005 41 2255 ---- ---- ---- ---- .005 UNCH .005 2 2260 ---- ---- ---- ---- .006 +.001 .005 3 2265 ---- ---- ---- ---- .007 +.001 .006 2270 ---- ---- ---- ---- .008 +.002 .006 5 2275 .007 .008B .007 .007 .009 +.003 1 .006 9 2280 ---- .009B ---- .009B .011 +.004 .007 6 2285 ---- .012B ---- .012B .013 +.006 .007 2 2290 .017 .017 .017 .012A .015 +.007 10 .008 24 2295 ---- .018B .008A .008A .018 +.009 .009 1 2300 .009 .021 .009 .020B .021 +.011 8 .010 2 163 2305 ---- .026B .009A .009A .025 +.014 .011 2310 ---- .031B .010A .010A .030 +.018 .012 2 2315 ---- .038B .011A .011A .036 +.022 .014 1 2320 .030 .047B .012A .030 .043 +.028 1 .015 26 10 2325 .011 .058B .011 .058B .052 +.035 5 .017 4 8 2330 ---- .071B .016A .016A .062 +.042 .020 1 2335 ---- .084B .018A .018A .074 +.051 5 .023 2340 .064 .101B .021A .101B .089 +.062 11 .027 2 15 2345 ---- .120B .025A .025A .105 +.074 .031 2350 .030 .142B .027 .082A .124 +.088 28 .036 43 2355 .073 .166B .033A .166B .145 +.103 4 .042 1 20 2360 .048 .192B .037A .152B .169 +.121 8 .048 3 3 2365 ---- .221B .042A .042A .195 +.139 .056 2 6 2370 ---- .248B .048A .048A .223 +.158 .065 3 2375 .148 .287B .055A .175 .253 +.178 8 .075 25 60 2380 .133 .308B .063A .095A .286 +.199 1 .087 29 26 2385 .128 .343B .073A .342B .320 +.220 40 .100 30 34 2390 .106 .326B .084A .317B .357 +.242 2 .115 2395 .209 .366B .095A .294 .395 +.264 4 .131 2400 .101 .485B .101 .425B .435 +.286 29 .149 61 90 2405 ---- .454B .125A .125A .476 +.307 .169 33 2410 ---- .499B .142A .142A .518 +.327 .191 2415 .294 .540B .169A .358B .562 +.347 1 .215 2420 ---- .581B .191A .191A .607 +.367 .240 1 1 2425 .499 .711B .214A .543A .652 +.385 6 .267 14 2430 .369 .597B .238A .370B .698 +.402 7 .296 2435 ---- .644B .265A .265A .745 +.418 .327 2440 ---- .672B .294A .294A .792 +.433 .359 3 2445 ---- .672B .325A .325A .840 +.447 .393 1 2450 .491 .923B .356A .923B .888 +.460 3 .428 3 2455 ---- .703B .389A .389A .937 +.472 .465 2460 ---- .751B .421A .421A .986 +.483 .503 2465 ---- .703B ---- ---- 1.035 +.493 .542 6 2470 ---- .711B ---- ---- 1.084 +.502 .582 2475 ---- 1.056B ---- 1.056B 1.134 +.511 .623 1 2480 ---- .681B ---- ---- 1.183 +.518 .665 2485 ---- ---- ---- ---- 1.233 +.525 .708 2490 ---- ---- ---- ---- 1.283 +.531 .752 2495 ---- ---- ---- ---- 1.332 +.535 .797 2500 1.055 1.074B .840A .966A 1.382 +.540 3 .842 1 1 2505 ---- ---- ---- ---- 1.432 +.545 .887 2510 ---- ---- ---- ---- 1.482 +.548 .934 2515 ---- ---- ---- ---- 1.531 +.551 .980 2520 ---- ---- ---- ---- 1.581 +.554 1.027 2525 ---- ---- ---- ---- 1.631 +.556 1.075 2550 ---- ---- ---- ---- 1.881 +.566 1.315 1 2575 ---- ---- ---- ---- 2.130 +.569 1.561 1 2600 ---- ---- ---- ---- 2.380 +.572 1.808 2625 ---- ---- ---- ---- 2.630 +.573 2.057 2650 ---- ---- ---- ---- 2.880 +.573 2.307 2675 ---- ---- ---- ---- 3.129 +.572 2.557 2700 ---- ---- ---- ---- 3.379 +.572 2.807 2725 ---- ---- ---- ---- 3.629 +.572 3.057 2750 ---- ---- ---- ---- 3.879 +.572 3.307 2775 ---- ---- ---- ---- 4.129 +.572 3.557 2800 ---- ---- ---- ---- 4.379 +.572 3.807 2825 ---- ---- ---- ---- 4.629 +.572 4.057 2850 ---- ---- ---- ---- 4.879 +.572 4.307 2875 ---- ---- ---- ---- 5.129 +.572 4.557 2900 ---- ---- ---- ---- 5.379 +.572 4.807 2925 ---- ---- ---- ---- 5.629 +.572 5.057 TOTAL EST.VOL VOLUME OPEN INT TOTAL 186 193 869 SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1725 ---- ---- ---- ---- 6.372 -.572 6.944 1750 ---- ---- ---- ---- 6.122 -.572 6.694 1775 ---- ---- ---- ---- 5.872 -.572 6.444 1800 ---- ---- ---- ---- 5.622 -.572 6.194 1825 ---- ---- ---- ---- 5.372 -.572 5.944 1850 ---- ---- ---- ---- 5.122 -.572 5.694 1875 ---- ---- ---- ---- 4.872 -.572 5.444 1900 ---- ---- ---- ---- 4.622 -.572 5.194 1925 ---- ---- ---- ---- 4.372 -.573 4.945 1950 ---- ---- ---- ---- 4.122 -.573 4.695 1975 ---- ---- ---- ---- 3.872 -.573 4.445 2000 ---- ---- ---- ---- 3.623 -.573 4.196 2025 ---- ---- ---- ---- 3.373 -.574 3.947 2050 ---- ---- ---- ---- 3.124 -.573 3.697 2075 ---- ---- ---- ---- 2.875 -.573 3.448 2100 ---- ---- ---- ---- 2.627 -.573 3.200 2125 ---- ---- ---- ---- 2.380 -.571 2.951 2135 ---- ---- ---- ---- 2.281 -.571 2.852 2140 ---- ---- ---- ---- 2.232 -.570 2.802 2145 ---- ---- ---- ---- 2.183 -.569 2.752 2150 ---- ---- ---- ---- 2.134 -.569 2.703 2155 ---- ---- ---- ---- 2.085 -.568 2.653 2160 ---- ---- ---- ---- 2.036 -.568 2.604 2165 ---- ---- ---- ---- 1.987 -.567 2.554 2170 ---- ---- ---- ---- 1.938 -.567 2.505 2175 ---- ---- ---- ---- 1.889 -.566 2.455 2180 ---- ---- ---- ---- 1.841 -.565 2.406 2185 ---- ---- ---- ---- 1.792 -.564 2.356 2190 ---- ---- ---- ---- 1.744 -.563 2.307 2195 ---- ---- ---- ---- 1.696 -.562 2.258 2200 1.681 1.681 1.587A 1.737B 1.648 -.560 2 2.208 2205 ---- ---- ---- ---- 1.600 -.559 2.159 2210 ---- ---- ---- ---- 1.552 -.558 2.110 2215 ---- ---- ---- ---- 1.505 -.556 2.061 2220 ---- ---- ---- ---- 1.458 -.554 2.012 2225 ---- ---- 1.354A 1.354A 1.411 -.553 1.964 2230 ---- ---- ---- ---- 1.364 -.551 1.915 2235 ---- ---- ---- ---- 1.318 -.549 1.867 2240 ---- ---- ---- ---- 1.273 -.546 1.819 2245 ---- ---- 1.247A 1.247A 1.227 -.544 1.771 2250 1.384 1.384 1.129A 1.385B 1.183 -.540 1 1.723 2255 ---- ---- 1.172A 1.172A 1.139 -.536 1.675 2260 ---- ---- 1.130A 1.130A 1.095 -.533 1.628 2265 ---- ---- 1.089A 1.089A 1.052 -.529 1.581 2270 ---- ---- 1.049A 1.049A 1.010 -.524 1.534 2275 ---- ---- .922A .922A .969 -.519 1.488 3 2280 ---- ---- .972A .972A .929 -.513 1.442 2285 ---- ---- .935A .935A .890 -.507 1.397 4 2290 ---- ---- .899A .899A .851 -.500 1.351 2295 ---- ---- .862A .862A .814 -.493 1.307 2300 ---- ---- .735A .735A .777 -.486 1.263 5 2305 ---- ---- .795A .795A .741 -.478 1.219 2310 ---- ---- .671A .671A .707 -.469 1.176 2315 ---- ---- .637A .637A .673 -.460 1.133 2320 ---- ---- .604A .604A .640 -.451 1.091 2325 ---- ---- .574A .574A .607 -.443 1.050 2330 ---- ---- .549A .549A .576 -.433 1.009 9 2335 ---- ---- .515A .515A .546 -.423 .969 2340 ---- ---- .487A .487A .516 -.414 .930 1 2345 ---- ---- .460A .460A .488 -.403 .891 1 2350 ---- ---- .434A .434A .460 -.394 .854 4 2355 .485 .485 .409A .556B .434 -.383 8 .817 4 2360 .385 .385 .385 .453B .408 -.373 3 .781 2 2365 ---- ---- .363A .363A .384 -.362 .746 12 2370 ---- ---- .342A .342A .361 -.350 .711 5 2375 .403 .403 .321A .447B .338 -.340 1 .678 6 6 2380 ---- .658B .301A .301A .317 -.328 .645 202 2385 ---- .657B .283A .283A .297 -.317 .614 9 2390 ---- .627B .266A .266A .278 -.305 .583 2395 ---- .595B .249A .249A .261 -.293 .554 110 2400 .300 .565B .234A .270B .244 -.281 12 .525 15 2405 ---- .535B .219A .219A .229 -.268 .497 2410 ---- .498B .205A .490B .215 -.256 .471 5 2415 .343 .460B .188 .220B .201 -.244 19 .445 6 6 2420 .179 .422B .178A .205B .188 -.233 3 .421 2425 .182 .182 .167A .167A .176 -.221 3 .397 5 7 2430 ---- .386B .156A .382B .165 -.210 .375 2435 ---- .388B .146A .146A .154 -.199 .353 2440 ---- .366B .137A .137A .144 -.189 2 .333 24 24 2445 ---- .345B .128A .128A .134 -.180 .314 2450 ---- .325B .120A .120A .125 -.171 2 .296 3 2455 ---- .306B .112A .112A .116 -.162 .278 2460 .110 .287B .105A .105A .109 -.153 1 .262 2465 ---- .270B .098A .098A .101 -.145 .246 7 2470 ---- .255B .092A .092A .095 -.137 .232 24 25 2475 .120 .239B .086A .086A .088 -.130 6 .218 3 2480 .104 .224B .081A .113B .082 -.123 1 .205 8 2485 ---- .211B .076A .076A .077 -.115 .192 2490 ---- .198B .072A .072A .072 -.109 2 .181 2495 ---- .185B .067A .067A .067 -.103 .170 2500 .096 .174B .063 .063A .063 -.097 103 .160 4 238 2505 ---- .162B .060A .060A .059 -.091 .150 3 2510 ---- .153B .056A .056A .055 -.086 .141 1 5 2515 ---- .143B .053A .139B .052 -.080 .132 2520 ---- .134B .050A .050A .049 -.075 .124 2525 .081 .125B .047A .083B .045 -.072 1 .117 2550 ---- .089B .036A .087B .033 -.053 .086 7 14 2575 .022 .022 .022 .022 .025 -.039 1 .064 12 2600 .029 .029 .019 .019 .019 -.029 4 .048 5 2625 ---- ---- .018A .018A .014 -.022 .036 1 2650 .010 .010 .010 .010 .011 -.017 1 .028 21 23 2675 .010 .010 .009 .009 .009 -.012 10 .021 2700 ---- ---- .007A .007A .007 -.010 .017 20 20 2725 ---- ---- .009A .009A .005 -.008 .013 2750 ---- ---- .008A .008A .004 -.007 .011 5 2775 ---- ---- .005A .005A .004 -.005 .009 2800 ---- ---- ---- ---- .003 -.004 .007 2825 ---- ---- ---- ---- .003 -.003 .006 2850 ---- ---- ---- ---- .002 -.003 .005 2875 ---- ---- ---- ---- .002 -.002 .004 3 2900 ---- ---- ---- ---- .002 -.001 .003 2925 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 186 118 809 SO5 DEC22 Silver Weekly Friday Option - Week 5 PUT 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.002 .003 1975 ---- ---- ---- ---- .001 -.003 .004 2000 ---- ---- ---- ---- .002 -.002 .004 1 13 2025 ---- ---- ---- ---- .003 -.002 .005 36 2050 ---- ---- .004A .004A .004 -.002 .006 2 3 2075 .004 .004 .004 .004 .005 -.001 10 .006 18 18 2100 ---- ---- ---- ---- .007 -.001 .008 2125 ---- ---- ---- ---- .009 UNCH .009 2135 ---- ---- ---- ---- .011 +.001 .010 2140 ---- ---- ---- ---- .011 +.001 .010 2145 ---- ---- ---- ---- .012 +.002 .010 8 2150 ---- ---- ---- ---- .013 +.002 .011 1 2155 ---- ---- ---- ---- .014 +.003 .011 2160 ---- .012B ---- .012B .015 +.004 .011 2165 ---- .013B ---- .013B .016 +.004 .012 2170 ---- .014B ---- .014B .017 +.005 .012 2175 ---- .016B ---- .016B .019 +.006 .013 2180 ---- .017B ---- .017B .020 +.007 .013 2185 ---- .019B ---- .019B .021 +.007 .014 2190 ---- .021B ---- .021B .023 +.008 .015 2195 ---- .023B ---- .023B .025 +.010 .015 2200 ---- .026B ---- .026B .027 +.011 .016 10 13 2205 ---- .028B ---- .028B .029 +.012 .017 2210 ---- .030B ---- .030B .031 +.013 .018 2215 ---- .033B ---- .033B .034 +.015 .019 2220 ---- .037B ---- .037B .037 +.017 .020 2225 ---- .041B ---- .041B .040 +.019 .021 1 2230 ---- .044B ---- .044B .043 +.020 .023 2235 ---- .049B ---- .049B .047 +.023 .024 2240 ---- .054B ---- .054B .052 +.026 .026 2245 ---- .059B ---- .059B .056 +.028 .028 2250 .067 .067 .067 .051A .062 +.032 1 .030 2255 ---- .072B ---- .072B .067 +.034 .033 2260 ---- .079B ---- .079B .074 +.039 .035 3 2265 ---- .087B ---- .087B .081 +.043 .038 2270 ---- .096B .041A .041A .089 +.047 .042 6 2275 .100 .106B .044A .106B .098 +.053 4 .045 102 2280 ---- .117B .047A .047A .108 +.059 .049 20 26 2285 ---- .128B .050A .050A .118 +.064 .054 1 2290 .139 .140B .054A .140B .130 +.071 470 .059 7 2295 ---- .154B .058A .058A .142 +.078 .064 6 2300 ---- .168B .063A .063A .156 +.086 700 .070 2 15 2305 ---- .184B .068A .068A .170 +.094 .076 1 2310 ---- .199B .074A .074A .185 +.102 .083 17 2315 ---- .217B .079A .079A .201 +.111 468 .090 9 2320 .187 .235B .086A .159A .218 +.120 14 .098 7 2325 ---- .254B .092A .092A .236 +.129 700 .107 30 2330 ---- .273B .099A .099A .254 +.138 .116 250 2335 ---- .294B .107A .107A .274 +.148 .126 25 2340 ---- .316B .115A .115A .295 +.158 .137 2345 ---- .339B .125A .125A .316 +.168 .148 26 2350 .155 .362B .135A .362B .339 +.179 6 .160 54 2355 ---- .388B .146A .146A .362 +.189 .173 2360 ---- .415B .158A .158A .386 +.199 .187 2365 ---- .443B .170A .170A .412 +.210 .202 2370 .200 .470B .183A .470B .439 +.221 10 .218 2 2375 .335 .501B .198A .270A .466 +.232 1 .234 40 42 2380 ---- .530B .213A .213A .495 +.243 .252 4 2385 ---- .564B .230A .230A .525 +.255 .270 3 2390 ---- .594B .247A .247A .556 +.266 .290 2395 ---- .625B .265A .265A .589 +.279 .310 2400 .414 .664B .285A .490A .622 +.291 22 .331 22 22 2405 ---- .699B .306A .306A .657 +.304 .353 2410 .727 .729B .330A .729B .692 +.315 2 .377 2415 ---- .736B .353A .353A .729 +.328 .401 2420 ---- .735B .377A .377A .766 +.339 .427 2425 ---- .849B .426A .426A .804 +.351 .453 2430 ---- .813B .442A .442A .842 +.361 .481 2435 ---- .853B .458A .458A .881 +.372 .509 1 2440 ---- .894B .485A .485A .921 +.382 .539 4 4 2445 ---- .935B .514A .514A .961 +.391 .570 4 4 2450 ---- 1.053B .544A .544A 1.002 +.401 .601 2455 ---- 1.019B .575A .575A 1.044 +.410 .634 4 4 2460 ---- 1.061B .608A .769B 1.086 +.419 .667 3 4 2465 ---- 1.107B .641A .641A 1.129 +.427 .702 2 2470 ---- 1.151B .674A .742B 1.172 +.435 .737 2 2475 ---- 1.271B .708A .708A 1.215 +.442 .773 2 2480 ---- 1.237B .744A .744A 1.260 +.450 .810 8 2485 ---- 1.281B .779A .779A 1.304 +.456 .848 2490 ---- 1.326B ---- ---- 1.349 +.463 .886 4 2495 ---- 1.371B ---- ---- 1.394 +.469 .925 3 2500 ---- 1.498B ---- 1.498B 1.440 +.475 .965 2505 ---- 1.377B ---- ---- 1.486 +.481 1.005 2510 ---- 1.407B ---- ---- 1.532 +.486 1.046 2515 ---- 1.420B ---- ---- 1.579 +.491 1.088 2520 ---- 1.441B ---- ---- 1.625 +.495 1.130 2525 ---- 1.732B ---- 1.732B 1.672 +.500 1.172 2550 ---- 1.971B ---- 1.970B 1.910 +.519 1.391 2575 ---- 2.174B ---- 2.174B 2.151 +.533 1.618 2600 ---- 2.259B ---- 2.259B 2.395 +.543 1.852 2625 ---- 2.271B ---- 2.271B 2.640 +.550 2.090 2650 ---- ---- ---- ---- 2.887 +.555 2.332 2675 ---- ---- ---- ---- 3.135 +.560 2.575 2700 ---- ---- ---- ---- 3.383 +.562 2.821 2725 ---- ---- ---- ---- 3.632 +.565 3.067 2750 ---- ---- ---- ---- 3.881 +.567 3.314 2775 ---- ---- ---- ---- 4.130 +.568 3.562 2800 ---- ---- ---- ---- 4.379 +.568 3.811 2825 ---- ---- ---- ---- 4.629 +.569 4.060 2850 ---- ---- ---- ---- 4.878 +.569 4.309 2875 ---- ---- ---- ---- 5.128 +.570 4.558 2900 ---- ---- ---- ---- 5.378 +.571 4.807 2925 ---- ---- ---- ---- 5.628 +.571 5.057 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2408 130 789 W1S JAN23 Silver Weekly Wednesday Option - Week 1 CALL 1800 ---- ---- ---- ---- 5.622 -.572 6.194 1825 ---- ---- ---- ---- 5.372 -.572 5.944 1850 ---- ---- ---- ---- 5.122 -.573 5.695 1875 ---- ---- ---- ---- 4.872 -.573 5.445 1900 ---- ---- ---- ---- 4.622 -.573 5.195 1925 ---- ---- ---- ---- 4.373 -.573 4.946 1950 ---- ---- ---- ---- 4.123 -.573 4.696 1975 ---- ---- ---- ---- 3.874 -.573 4.447 2000 ---- ---- ---- ---- 3.625 -.573 4.198 2025 ---- ---- ---- ---- 3.376 -.572 3.948 2050 ---- ---- ---- ---- 3.128 -.571 3.699 2075 ---- ---- ---- ---- 2.880 -.571 3.451 2100 ---- ---- ---- ---- 2.633 -.569 3.202 2125 ---- ---- ---- ---- 2.388 -.567 2.955 2150 ---- ---- 2.084A 2.084A 2.144 -.564 2.708 2175 ---- ---- 1.845A 1.845A 1.904 -.558 2.462 2190 ---- ---- ---- ---- 1.761 -.555 2.316 2195 ---- ---- ---- ---- 1.715 -.552 2.267 2200 ---- ---- 1.612A 1.612A 1.668 -.551 2.219 2205 ---- ---- ---- ---- 1.622 -.548 2.170 2210 ---- ---- ---- ---- 1.576 -.546 2.122 2215 ---- ---- ---- ---- 1.530 -.544 2.074 2220 ---- ---- ---- ---- 1.485 -.541 2.026 2225 ---- ---- 1.387A 1.387A 1.440 -.539 1.979 2230 ---- ---- 1.421A 1.421A 1.396 -.535 1.931 2235 ---- ---- 1.378A 1.378A 1.352 -.532 1.884 2240 ---- ---- 1.337A 1.337A 1.308 -.529 1.837 2245 ---- ---- 1.295A 1.295A 1.266 -.525 1.791 2250 ---- ---- 1.175A 1.175A 1.224 -.520 1.744 2255 ---- ---- 1.216A 1.216A 1.182 -.516 1.698 2260 ---- ---- 1.177A 1.177A 1.141 -.511 1.652 2265 ---- ---- 1.139A 1.139A 1.101 -.506 1.607 2270 ---- ---- 1.102A 1.102A 1.061 -.501 1.562 2275 ---- ---- .981A .981A 1.022 -.495 1.517 2280 ---- ---- 1.031A 1.031A .984 -.489 1.473 2285 ---- ---- .995A .995A .947 -.483 1.430 2290 ---- 1.394B .961A .961A .910 -.476 1.386 2295 ---- 1.350B .926A .926A .875 -.469 1.344 2300 ---- 1.306B .806A .806A .840 -.461 1.301 2305 ---- 1.262B .776A .776A .805 -.455 1.260 2310 ---- 1.219B .743A .743A .772 -.446 1.218 2315 ---- ---- .710A .710A .739 -.439 1.178 2320 ---- ---- .686A .686A .707 -.431 1.138 2325 ---- ---- .649A .649A .676 -.422 1.098 2330 ---- ---- .621A .621A .646 -.414 1.060 2335 ---- ---- .593A .593A .617 -.405 1.022 2340 ---- ---- .565A .565A .588 -.396 .984 2345 ---- ---- .538A .538A .561 -.386 .947 2350 ---- ---- .514A .514A .534 -.377 .911 8 2355 ---- ---- .489A .489A .508 -.368 .876 2360 ---- ---- .465A .465A .483 -.359 .842 2365 ---- ---- .440A .440A .459 -.349 .808 2370 ---- .777B .420A .420A .436 -.339 .775 2375 ---- .779B .398A .398A .414 -.329 .743 2380 ---- .762B .378A .378A .393 -.319 .712 2385 ---- .729B .357A .357A .372 -.309 .681 2390 ---- .697B .340A .340A .353 -.299 .652 2395 ---- .666B .321A .321A .335 -.288 .623 2400 ---- .636B .304A .304A .317 -.278 .595 1 2405 ---- .607B .288A .288A .301 -.268 .569 2410 ---- .570B .272A .566B .285 -.257 .542 2415 ---- .533B .258A .521B .270 -.247 .517 2420 ---- .497B .244A .244A .256 -.237 .493 2425 ---- ---- .231A .231A .242 -.228 .470 2430 ---- .460B .217A .217A .229 -.218 .447 2435 ---- .458B .205A .205A .217 -.208 .425 2440 ---- .436B .194A .194A .205 -.199 .404 2445 ---- .415B .183A .183A .194 -.190 .384 2450 ---- .394B .173A .173A .183 -.182 .365 2455 ---- .374B .164A .164A .173 -.174 .347 2460 ---- .355B .155A .155A .163 -.166 .329 2465 ---- .337B .147A .147A .154 -.158 .312 28 2470 ---- .320B .139A .139A .146 -.150 .296 2475 ---- .303B .131A .131A .137 -.144 .281 30 2480 ---- .288B .124A .124A .130 -.136 .266 2485 .208 .273B .118A .210B .122 -.130 2 .252 2490 ---- .259B .111A .111A .116 -.123 .239 2495 ---- .245B .105A .105A .109 -.118 .227 2500 .180 .233B .100A .132B .103 -.112 21 .215 11 11 2505 ---- .220B .095A .095A .097 -.107 .204 2510 ---- .208B .090A .090A .092 -.101 .193 2515 ---- .197B .085A .085A .087 -.096 .183 2520 ---- .187B .081A .081A .082 -.091 .173 2525 ---- .177B .077A .077A .077 -.087 .164 2550 ---- .135B .060A .060A .058 -.068 .126 2575 ---- .102B .047A .047A .045 -.053 .098 2600 ---- .077B .038A .038A .034 -.042 .076 36 1 2625 ---- ---- .031A .031A .027 -.033 .060 2650 ---- ---- .026A .026A .021 -.027 .048 2675 ---- ---- .022A .022A .017 -.021 .038 2700 ---- ---- .019A .019A .014 -.017 .031 2725 ---- ---- .016A .016A .011 -.014 .025 2750 ---- ---- .014A .014A .010 -.010 .020 2775 ---- ---- .013A .013A .008 -.009 .017 2800 ---- ---- .012A .012A .007 -.007 .014 2825 ---- ---- ---- ---- .006 -.005 .011 2850 ---- ---- ---- ---- .005 -.005 .010 2875 ---- ---- ---- ---- .005 -.003 .008 2900 ---- ---- ---- ---- .004 -.003 .007 2925 ---- ---- ---- ---- .004 -.002 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 47 79 W1S JAN23 Silver Weekly Wednesday Option - Week 1 PUT 1800 ---- ---- ---- ---- .002 -.001 .003 1825 ---- ---- ---- ---- .002 -.002 .004 1850 ---- ---- ---- ---- .002 -.002 .004 1875 ---- ---- ---- ---- .002 -.002 .004 1900 ---- ---- ---- ---- .003 -.002 .005 1925 ---- ---- ---- ---- .003 -.002 .005 1950 ---- ---- ---- ---- .004 -.002 .006 1975 ---- ---- ---- ---- .005 -.001 .006 2000 ---- ---- ---- ---- .006 -.001 .007 2025 ---- ---- ---- ---- .007 -.001 .008 2050 ---- ---- ---- ---- .009 UNCH .009 2075 ---- ---- ---- ---- .011 +.001 .010 2100 ---- ---- ---- ---- .014 +.002 .012 2125 ---- .016B ---- .016B .018 +.004 .014 2150 ---- .022B ---- .022B .024 +.007 .017 2175 ---- .033B ---- .033B .034 +.013 .021 1 2190 ---- .042B ---- .042B .041 +.017 .024 2195 ---- .046B ---- .046B .045 +.019 .026 2200 ---- .049B ---- .049B .048 +.021 .027 30 2205 ---- .053B ---- .053B .052 +.023 .029 2210 ---- .058B ---- .058B .056 +.025 .031 2215 ---- .063B ---- .063B .060 +.027 .033 2220 ---- .068B ---- .068B .065 +.030 .035 2225 ---- .074B ---- .074B .070 +.033 .037 2230 ---- .080B ---- .080B .075 +.035 .040 2235 ---- .087B ---- .087B .081 +.039 .042 2240 ---- .094B ---- .094B .088 +.043 .045 2245 ---- .102B ---- .102B .095 +.046 .049 2250 ---- .110B ---- .110B .103 +.051 .052 2255 ---- .120B .055A .055A .111 +.055 .056 2260 ---- .130B .059A .059A .120 +.060 .060 2265 ---- .141B .063A .063A .130 +.065 .065 2270 ---- .152B .067A .067A .140 +.070 .070 2275 ---- .165B .071A .071A .152 +.077 .075 1 1 2280 ---- .178B .076A .076A .163 +.082 .081 2285 ---- .191B .081A .081A .176 +.089 .087 2290 ---- .206B .086A .086A .189 +.095 .094 2295 ---- .222B .093A .093A .203 +.102 .101 2300 ---- .236B .099A .099A .218 +.109 .109 2305 ---- .253B .105A .105A .234 +.117 .117 2310 ---- .271B .112A .112A .251 +.125 .126 2315 ---- .289B .120A .120A .268 +.133 .135 2320 ---- .308B .128A .128A .286 +.141 .145 2325 ---- .328B .136A .136A .305 +.149 .156 2330 ---- .349B .145A .145A .325 +.158 .167 2335 ---- .371B .155A .155A .345 +.166 .179 2340 ---- .394B .166A .166A .367 +.176 .191 2345 ---- .418B .177A .177A .389 +.184 .205 2350 ---- .442B .188A .188A .412 +.194 .218 2 8 2355 ---- .468B .201A .201A .436 +.203 .233 2360 ---- .494B .215A .215A .461 +.212 .249 2365 ---- .521B .229A .229A .487 +.222 .265 2370 ---- .549B .244A .244A .514 +.232 .282 2375 ---- .578B .260A .260A .542 +.242 .300 2380 ---- .608B .276A .276A .570 +.252 .318 2385 ---- .639B .294A .294A .600 +.262 .338 2390 ---- .668B .312A .312A .631 +.273 .358 2395 ---- .702B .331A .331A .662 +.282 .380 2400 ---- .737B .352A .352A .695 +.293 .402 2405 ---- .768B .373A .373A .728 +.303 .425 3 2 2410 ---- .801B .411A .411A .762 +.313 .449 2415 ---- .838B .443A .443A .797 +.324 .473 2420 ---- .873B .476A .476A .833 +.334 .499 2425 ---- .915B .497A .497A .869 +.344 .525 2430 ---- .863B .514A .514A .906 +.353 .553 2435 ---- .902B .525A .525A .944 +.363 .581 2440 ---- .943B .553A .553A .982 +.372 .610 2445 ---- .982B .582A .582A 1.021 +.381 .640 2450 ---- 1.109B .611A 1.109B 1.060 +.389 .671 2455 ---- 1.064B .641A .850B 1.100 +.398 .702 2460 ---- 1.105B .672A .855B 1.140 +.406 .734 2465 ---- 1.147B .704A .855B 1.181 +.413 .768 2470 .872 1.189B .737A .864A 1.222 +.421 1 .801 2475 ---- 1.317B .770A 1.317B 1.264 +.428 .836 2480 ---- 1.275B .805A .876B 1.306 +.435 .871 2485 ---- 1.319B .839A .839A 1.349 +.442 .907 2490 ---- 1.363B .875A .875A 1.392 +.448 .944 2495 ---- 1.407B .911A .911A 1.435 +.453 .982 2500 ---- 1.536B ---- 1.536B 1.479 +.459 1.020 2505 ---- 1.497B ---- ---- 1.523 +.465 1.058 2510 ---- 1.542B ---- ---- 1.568 +.470 1.098 2515 ---- 1.588B ---- ---- 1.613 +.475 1.138 2520 ---- 1.634B ---- ---- 1.658 +.480 1.178 2525 ---- 1.763B ---- 1.763B 1.703 +.484 1.219 2550 ---- 1.995B 1.429A 1.429A 1.934 +.504 1.430 2575 ---- 2.233B 1.646A 1.646A 2.170 +.519 1.651 2600 ---- 2.474B 1.871A 1.871A 2.410 +.530 1.880 2625 ---- 2.648B ---- 2.648B 2.652 +.539 2.113 2650 ---- 2.715B ---- 2.715B 2.896 +.545 2.351 2675 ---- 2.722B ---- 2.722B 3.142 +.551 2.591 2700 ---- ---- ---- ---- 3.389 +.556 2.833 2725 ---- ---- ---- ---- 3.636 +.559 3.077 2750 ---- ---- ---- ---- 3.884 +.561 3.323 2775 ---- ---- ---- ---- 4.133 +.564 3.569 2800 ---- ---- ---- ---- 4.382 +.566 3.816 2825 ---- ---- ---- ---- 4.631 +.567 4.064 2850 ---- ---- ---- ---- 4.880 +.568 4.312 2875 ---- ---- ---- ---- 5.129 +.569 4.560 2900 ---- ---- ---- ---- 5.379 +.570 4.809 2925 ---- ---- ---- ---- 5.629 +.571 5.058 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 6 42 W2S JAN23 Silver Weekly Wednesday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.372 -.573 5.945 1850 ---- ---- ---- ---- 5.123 -.573 5.696 1875 ---- ---- ---- ---- 4.874 -.573 5.447 1900 ---- ---- ---- ---- 4.625 -.572 5.197 1925 ---- ---- ---- ---- 4.376 -.572 4.948 1950 ---- ---- ---- ---- 4.128 -.572 4.700 1975 ---- ---- ---- ---- 3.880 -.571 4.451 2000 ---- ---- ---- ---- 3.633 -.569 4.202 2025 ---- ---- ---- ---- 3.386 -.568 3.954 2050 ---- ---- ---- ---- 3.140 -.567 3.707 2075 ---- ---- ---- ---- 2.896 -.564 3.460 2100 ---- ---- 2.597A 2.597A 2.655 -.559 3.214 2125 ---- ---- 2.360A 2.360A 2.416 -.554 2.970 2150 ---- ---- 2.128A 2.128A 2.181 -.548 2.729 2175 ---- ---- 1.901A 1.901A 1.953 -.537 2.490 2200 ---- ---- 1.684A 1.684A 1.732 -.524 2.256 2220 ---- ---- ---- ---- 1.563 -.510 2.073 2225 ---- ---- 1.478A 1.478A 1.521 -.506 2.027 2230 ---- ---- ---- ---- 1.481 -.502 1.983 2235 ---- ---- ---- ---- 1.441 -.497 1.938 2240 ---- ---- ---- ---- 1.401 -.493 1.894 2245 ---- ---- ---- ---- 1.362 -.488 1.850 2250 ---- ---- 1.286A 1.286A 1.323 -.483 1.806 2255 ---- ---- ---- ---- 1.285 -.478 1.763 2260 ---- ---- ---- ---- 1.248 -.473 1.721 2265 ---- ---- ---- ---- 1.211 -.467 1.678 2270 ---- ---- ---- ---- 1.175 -.461 1.636 2275 ---- ---- 1.105A 1.105A 1.140 -.455 1.595 2280 ---- ---- ---- ---- 1.105 -.449 1.554 2285 ---- ---- ---- ---- 1.070 -.443 1.513 2290 ---- ---- ---- ---- 1.037 -.436 1.473 2295 ---- ---- ---- ---- 1.003 -.431 1.434 2300 ---- ---- .942A .942A .971 -.424 1.395 2305 ---- ---- ---- ---- .939 -.417 1.356 2310 ---- ---- ---- ---- .908 -.411 1.319 2315 ---- ---- ---- ---- .877 -.404 1.281 2320 ---- ---- ---- ---- .847 -.397 1.244 2325 ---- ---- .792A .792A .818 -.390 1.208 2330 ---- ---- .762A .762A .789 -.384 1.173 2335 ---- ---- .738A .738A .761 -.377 1.138 2340 ---- ---- .710A .710A .733 -.370 1.103 2345 ---- ---- .684A .684A .707 -.363 1.070 2350 ---- ---- .660A .660A .681 -.356 1.037 2355 ---- ---- .635A .635A .655 -.349 1.004 2360 ---- ---- .612A .612A .631 -.341 .972 2365 ---- ---- .588A .588A .607 -.334 .941 2370 ---- ---- .566A .566A .585 -.325 .910 2375 ---- ---- .545A .545A .563 -.317 .880 2380 ---- ---- .522A .522A .542 -.309 .851 2385 ---- ---- .503A .503A .521 -.301 .822 2390 ---- ---- .484A .484A .501 -.293 .794 2395 ---- ---- .465A .465A .482 -.284 .766 2400 ---- ---- .445A .445A .464 -.275 .739 2405 ---- ---- .430A .430A .446 -.267 .713 2410 ---- ---- .411A .411A .429 -.258 .687 2415 ---- ---- .394A .394A .413 -.249 .662 2420 ---- ---- .378A .378A .397 -.241 .638 2425 ---- ---- .363A .363A .381 -.234 .615 2430 ---- ---- .349A .349A .366 -.226 .592 1 2435 ---- ---- .334A .334A .351 -.219 .570 2440 ---- .588B .321A .321A .337 -.211 .548 2445 ---- .566B .308A .308A .324 -.203 .527 2450 ---- .545B .293A .293A .311 -.196 .507 1 2455 ---- .524B .281A .281A .298 -.190 .488 2460 ---- .504B .270A .270A .286 -.183 .469 2465 ---- .485B .259A .259A .274 -.177 .451 2470 ---- .467B .248A .248A .263 -.171 .434 2475 ---- .449B .238A .238A .252 -.165 .417 2480 ---- .432B .228A .228A .241 -.160 .401 2485 .306 .415B .219A .219A .231 -.154 5 .385 2490 ---- .399B .210A .210A .222 -.148 .370 2495 ---- .384B .202A .202A .212 -.144 .356 2500 ---- .368B .194A .194A .204 -.138 .342 2505 ---- .354B .186A .186A .195 -.134 .329 2510 ---- .340B .179A .179A .187 -.129 .316 2515 ---- .327B .172A .172A .179 -.124 .303 2520 ---- .314B .165A .165A .172 -.119 .291 2525 ---- .301B .158A .158A .165 -.115 .280 2550 ---- .247B .130A .130A .133 -.096 .229 2575 ---- .202B .108A .108A .109 -.079 .188 2600 ---- .165B .090A .090A .089 -.065 .154 2625 ---- .135B .076A .076A .073 -.055 .128 2650 ---- .111B .065A .065A .061 -.045 .106 2675 ---- .091B .056A .056A .051 -.037 .088 2700 ---- .076B .048A .048A .043 -.031 .074 2725 ---- .064B .042A .042A .037 -.026 .063 2750 ---- ---- .037A .037A .032 -.021 .053 2775 ---- ---- .033A .033A .027 -.019 .046 2800 ---- ---- .029A .029A .024 -.016 .040 2825 ---- ---- .027A .027A .021 -.013 .034 2850 ---- ---- .024A .024A .019 -.011 .030 2875 ---- ---- .022A .022A .016 -.010 .026 2900 ---- ---- .020A .020A .015 -.008 .023 2925 ---- ---- .019A .019A .013 -.007 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 W2S JAN23 Silver Weekly Wednesday Option - Week 2 PUT 1825 ---- ---- ---- ---- .005 -.002 .007 1850 ---- ---- ---- ---- .005 -.002 .007 1875 ---- ---- ---- ---- .006 -.002 .008 1900 ---- ---- ---- ---- .008 -.001 .009 1925 ---- ---- ---- ---- .009 -.001 .010 1950 ---- ---- ---- ---- .011 UNCH .011 1975 ---- ---- ---- ---- .013 UNCH .013 2000 ---- ---- ---- ---- .016 +.002 .014 2025 ---- ---- ---- ---- .019 +.003 .016 2050 ---- .020B ---- .020B .023 +.005 .018 2075 ---- .027B ---- .027B .029 +.008 .021 2100 ---- .036B ---- .036B .037 +.012 .025 2125 ---- .048B ---- .048B .048 +.017 .031 2150 ---- .065B ---- .065B .063 +.024 .039 2175 ---- .088B ---- .088B .084 +.033 .051 2200 ---- .119B ---- .119B .113 +.047 .066 2220 ---- .152B ---- .152B .143 +.061 .082 2225 ---- .161B ---- .161B .152 +.065 .087 1 2230 ---- .172B ---- .172B .161 +.069 .092 2235 ---- .182B .097A .097A .171 +.073 .098 2240 ---- .193B .102A .102A .181 +.078 .103 2245 ---- .205B .108A .108A .192 +.083 .109 2250 ---- .217B .113A .113A .204 +.088 .116 2255 ---- .230B .118A .118A .215 +.092 .123 2260 ---- .244B .125A .125A .228 +.098 .130 2265 ---- .258B .131A .131A .241 +.104 .137 2270 ---- .273B .139A .139A .255 +.110 .145 2275 ---- .288B .146A .146A .269 +.115 .154 2280 ---- .303B .153A .153A .284 +.121 .163 2285 ---- .319B .162A .162A .300 +.128 .172 2290 ---- .336B .170A .170A .316 +.134 .182 2295 ---- .354B .179A .179A .333 +.141 .192 2300 .228 .373B .189A .220A .350 +.147 3 .203 2305 ---- .392B .198A .198A .368 +.153 .215 2310 .250 .412B .209A .244A .387 +.160 5 .227 2315 ---- .432B .220A .220A .406 +.167 .239 2320 ---- .453B .232A .232A .426 +.173 .253 2325 ---- .475B .243A .243A .446 +.180 .266 2330 ---- .498B .257A .257A .468 +.187 .281 2335 ---- .521B .270A .270A .489 +.193 .296 2340 ---- .545B .283A .283A .512 +.201 .311 2345 ---- .569B .298A .298A .535 +.208 .327 2350 ---- .594B .313A .313A .559 +.215 .344 2355 ---- .620B .329A .329A .583 +.222 .361 2360 ---- .647B .345A .345A .609 +.230 .379 2365 ---- .674B .362A .362A .635 +.237 .398 2370 ---- .702B .379A .379A .662 +.245 .417 2375 ---- .730B .398A .398A .690 +.253 .437 2380 ---- .760B .418A .418A .719 +.261 .458 2385 ---- .789B .437A .437A .749 +.270 .479 2390 ---- .820B .457A .457A .779 +.279 .500 2395 ---- .851B .478A .478A .810 +.287 .523 2400 ---- .883B .500A .500A .841 +.295 .546 2405 ---- .903B .523A .523A .873 +.304 .569 2410 ---- .910B ---- .910B .906 +.312 .594 2415 ---- .879B ---- .878B .939 +.321 .618 2420 ---- .895B ---- .895B .973 +.329 .644 2425 ---- 1.050B ---- 1.050B 1.008 +.338 .670 2430 ---- .896B ---- .896B 1.043 +.346 .697 2435 ---- .895B ---- .895B 1.078 +.353 .725 2440 ---- .881B ---- .881B 1.114 +.360 .754 2445 ---- .892B ---- .890B 1.150 +.367 .783 2450 ---- 1.232B ---- 1.232B 1.187 +.374 .813 2455 ---- .886B ---- .886B 1.224 +.381 .843 2460 ---- ---- ---- ---- 1.262 +.388 .874 2465 ---- ---- ---- ---- 1.300 +.394 .906 2470 ---- ---- ---- ---- 1.339 +.400 .939 2475 ---- 1.426B ---- 1.426B 1.378 +.406 .972 2480 ---- ---- ---- ---- 1.417 +.411 1.006 2485 ---- ---- ---- ---- 1.457 +.417 1.040 2490 ---- ---- ---- ---- 1.497 +.422 1.075 2495 ---- ---- ---- ---- 1.538 +.428 1.110 2500 ---- 1.631B ---- 1.631B 1.579 +.433 1.146 2505 ---- ---- ---- ---- 1.620 +.437 1.183 2510 ---- ---- ---- ---- 1.662 +.442 1.220 2515 ---- ---- ---- ---- 1.704 +.447 1.257 2520 ---- ---- ---- ---- 1.747 +.452 1.295 2525 ---- 1.844B ---- 1.844B 1.789 +.455 1.334 2550 ---- 2.065B ---- 2.065B 2.008 +.476 1.532 2575 ---- 2.293B ---- 2.293B 2.233 +.492 1.741 2600 ---- 2.524B ---- 2.524B 2.463 +.506 1.957 2625 ---- 2.760B ---- 2.760B 2.697 +.517 2.180 2650 ---- 2.998B ---- 2.998B 2.934 +.527 2.407 2675 ---- 3.239B ---- 3.239B 3.174 +.534 2.640 2700 ---- 3.480B ---- 3.480B 3.416 +.541 2.875 2725 ---- 3.698B ---- 3.698B 3.659 +.546 3.113 2750 ---- 3.720B ---- 3.720B 3.904 +.550 3.354 2775 ---- 3.716B ---- 3.716B 4.149 +.553 3.596 2800 ---- ---- ---- ---- 4.396 +.557 3.839 2825 ---- ---- ---- ---- 4.643 +.559 4.084 2850 ---- ---- ---- ---- 4.890 +.561 4.329 2875 ---- ---- ---- ---- 5.138 +.563 4.575 2900 ---- ---- ---- ---- 5.386 +.564 4.822 2925 ---- ---- ---- ---- 5.635 +.566 5.069 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 1 W3S JAN23 Silver Weekly Wednesday Option - Week 3 CALL 1925 ---- ---- ---- ---- 4.382 ---- ---- 1950 ---- ---- ---- ---- 4.135 ---- ---- 1975 ---- ---- ---- ---- 3.890 ---- ---- 2000 ---- ---- ---- ---- 3.645 ---- ---- 2025 ---- ---- ---- ---- 3.402 ---- ---- 2050 ---- ---- ---- 3.104A 3.161 ---- ---- 2075 ---- ---- ---- 2.867A 2.923 ---- ---- 2100 ---- ---- ---- 2.634A 2.688 ---- ---- 2125 ---- ---- ---- 2.404A 2.457 ---- ---- 2150 ---- ---- ---- 2.182A 2.232 ---- ---- 2175 ---- ---- ---- 1.968A 2.014 ---- ---- 2200 ---- ---- ---- 1.762A 1.804 ---- ---- 2225 ---- ---- ---- 1.569A 1.605 ---- ---- 2250 ---- ---- ---- 1.386A 1.418 ---- ---- 2275 ---- ---- ---- 1.212A 1.244 ---- ---- 2300 ---- ---- ---- 1.056A 1.084 ---- ---- 2320 ---- ---- ---- .942A .966 ---- ---- 2325 ---- ---- ---- .912A .938 ---- ---- 2330 ---- ---- ---- .886A .911 ---- ---- 2335 ---- ---- ---- .858A .884 ---- ---- 2340 ---- ---- ---- .834A .858 ---- ---- 2345 ---- ---- ---- .809A .832 ---- ---- 2350 ---- ---- ---- .785A .807 ---- ---- 2355 ---- ---- ---- .761A .783 ---- ---- 2360 ---- ---- ---- .738A .759 ---- ---- 2365 ---- ---- ---- .714A .736 ---- ---- 2370 ---- ---- ---- .693A .713 ---- ---- 2375 ---- ---- ---- .670A .691 ---- ---- 2380 ---- ---- ---- .648A .669 ---- ---- 2385 ---- ---- ---- .628A .648 ---- ---- 2390 ---- ---- ---- .608A .628 ---- ---- 2395 ---- ---- ---- .588A .608 ---- ---- 2400 ---- ---- ---- .570A .588 ---- ---- 2405 ---- ---- ---- .551A .569 ---- ---- 2410 ---- ---- ---- .533A .551 ---- ---- 2415 ---- ---- ---- .515A .533 ---- ---- 2420 ---- ---- ---- .498A .516 ---- ---- 2425 ---- ---- ---- .482A .499 ---- ---- 2430 ---- ---- ---- .466A .482 ---- ---- 2435 ---- ---- ---- .450A .467 ---- ---- 2440 ---- ---- ---- .435A .451 ---- ---- 2445 ---- ---- ---- .421A .436 ---- ---- 2450 ---- ---- ---- .407A .422 ---- ---- 2455 ---- ---- ---- .393A .408 ---- ---- 2460 ---- ---- ---- .380A .394 ---- ---- 2465 ---- ---- ---- .367A .381 ---- ---- 2470 ---- ---- ---- .354A .368 ---- ---- 2475 ---- ---- ---- .343A .356 ---- ---- 2480 ---- ---- ---- .331A .344 ---- ---- 2485 ---- ---- ---- .320A .333 ---- ---- 2490 ---- ---- ---- .309A .321 ---- ---- 2495 ---- ---- ---- .299A .311 ---- ---- 2500 ---- ---- ---- .289A .300 ---- ---- 2505 ---- ---- ---- .280A .290 ---- ---- 2510 ---- ---- ---- .270A .281 ---- ---- 2515 ---- ---- ---- .262A .271 ---- ---- 2520 ---- ---- ---- .253A .262 ---- ---- 2525 ---- ---- ---- .245A .253 ---- ---- 2550 ---- ---- ---- .207A .214 ---- ---- 2575 ---- ---- ---- .176A .181 ---- ---- 2600 ---- ---- ---- .150A .154 ---- ---- 2625 ---- ---- ---- .128A .132 ---- ---- 2650 ---- ---- ---- .110A .113 ---- ---- 2675 ---- ---- ---- .096A .097 ---- ---- 2700 ---- ---- ---- .083A .084 ---- ---- 2725 ---- ---- ---- .073A .073 ---- ---- 2750 ---- ---- ---- .064A .064 ---- ---- 2775 ---- ---- ---- .057A .056 ---- ---- 2800 ---- ---- ---- .051A .049 ---- ---- 2825 ---- ---- ---- .046A .043 ---- ---- 2850 ---- ---- ---- .041A .038 ---- ---- 2875 ---- ---- ---- .038A .034 ---- ---- 2900 ---- ---- ---- .034A .031 ---- ---- 2925 ---- ---- ---- .032A .027 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W3S JAN23 Silver Weekly Wednesday Option - Week 3 PUT 1925 ---- ---- ---- .020A .017 ---- ---- 1950 ---- ---- ---- .022A .021 ---- ---- 1975 ---- ---- ---- .025A .025 ---- ---- 2000 ---- ---- ---- .029A .031 ---- ---- 2025 ---- ---- ---- .034A .037 ---- ---- 2050 ---- ---- ---- .039A .046 ---- ---- 2075 ---- ---- ---- .047A .057 ---- ---- 2100 ---- ---- ---- .057A .072 ---- ---- 2125 ---- ---- ---- .070A .091 ---- ---- 2150 ---- ---- ---- .086A .115 ---- ---- 2175 ---- ---- ---- .107A .146 ---- ---- 2200 ---- ---- ---- .133A .186 ---- ---- 2225 ---- ---- ---- .167A .237 ---- ---- 2250 ---- ---- ---- .210A .299 ---- ---- 2275 ---- ---- ---- .264A .374 ---- ---- 2300 ---- ---- ---- .328A .463 ---- ---- 2320 ---- ---- ---- .389A .545 ---- ---- 2325 ---- ---- ---- .406A .567 ---- ---- 2330 ---- ---- ---- .424A .590 ---- ---- 2335 ---- ---- ---- .442A .613 ---- ---- 2340 ---- ---- ---- .459A .636 ---- ---- 2345 ---- ---- ---- .479A .661 ---- ---- 2350 ---- ---- ---- .497A .686 ---- ---- 2355 ---- ---- ---- .519A .711 ---- ---- 2360 ---- ---- ---- .538A .737 ---- ---- 2365 ---- ---- ---- .560A .764 ---- ---- 2370 ---- ---- ---- .583A .791 ---- ---- 2375 ---- ---- ---- .605A .818 ---- ---- 2380 ---- ---- ---- .629A .847 ---- ---- 2385 ---- ---- ---- .654A .875 ---- ---- 2390 ---- ---- ---- .675A .905 ---- ---- 2395 ---- ---- ---- .697A .935 ---- ---- 2400 ---- ---- ---- .720A .965 ---- ---- 2405 ---- ---- ---- .743A .996 ---- ---- 2410 ---- ---- ---- .767A 1.028 ---- ---- 2415 ---- ---- ---- .791A 1.060 ---- ---- 2420 ---- ---- ---- .816A 1.092 ---- ---- 2425 ---- ---- ---- .842A 1.125 ---- ---- 2430 ---- ---- ---- .868A 1.159 ---- ---- 2435 ---- ---- ---- .895A 1.193 ---- ---- 2440 ---- ---- ---- .923A 1.227 ---- ---- 2445 ---- ---- ---- .951A 1.262 ---- ---- 2450 ---- ---- ---- .980A 1.297 ---- ---- 2455 ---- ---- ---- 1.009A 1.333 ---- ---- 2460 ---- ---- ---- 1.039A 1.370 ---- ---- 2465 ---- ---- ---- 1.069A 1.406 ---- ---- 2470 ---- ---- ---- 1.100A 1.443 ---- ---- 2475 ---- ---- ---- 1.132A 1.481 ---- ---- 2480 ---- ---- ---- 1.164A 1.519 ---- ---- 2485 ---- ---- ---- 1.197A 1.557 ---- ---- 2490 ---- ---- ---- 1.230A 1.596 ---- ---- 2495 ---- ---- ---- 1.264A 1.635 ---- ---- 2500 ---- ---- ---- 1.298A 1.675 ---- ---- 2505 ---- ---- ---- 1.332A 1.714 ---- ---- 2510 ---- ---- ---- 1.368A 1.755 ---- ---- 2515 ---- ---- ---- 1.403A 1.795 ---- ---- 2520 ---- ---- ---- 1.439A 1.836 ---- ---- 2525 ---- ---- ---- 1.476A 1.877 ---- ---- 2550 ---- ---- ---- 1.665A 2.087 ---- ---- 2575 ---- ---- ---- 1.864A 2.304 ---- ---- 2600 ---- ---- ---- 2.071A 2.526 ---- ---- 2625 ---- ---- ---- 2.276A 2.753 ---- ---- 2650 ---- ---- ---- 2.496A 2.984 ---- ---- 2675 ---- ---- ---- 2.721A 3.218 ---- ---- 2700 ---- ---- ---- 2.951A 3.454 ---- ---- 2725 ---- ---- ---- 3.183A 3.693 ---- ---- 2750 ---- ---- ---- 3.418A 3.933 ---- ---- 2775 ---- ---- ---- 3.657A 4.175 ---- ---- 2800 ---- ---- ---- 3.895A 4.418 ---- ---- 2825 ---- ---- ---- 4.251A 4.662 ---- ---- 2850 ---- ---- ---- 4.495A 4.907 ---- ---- 2875 ---- ---- ---- ---- 5.152 ---- ---- 2900 ---- ---- ---- ---- 5.399 ---- ---- 2925 ---- ---- ---- ---- 5.645 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 6.872 -.572 7.444 1700 ---- ---- ---- ---- 6.622 -.572 7.194 1725 ---- ---- ---- ---- 6.372 -.572 6.944 1750 ---- ---- ---- ---- 6.122 -.572 6.694 1775 ---- ---- ---- ---- 5.872 -.572 6.444 1800 ---- ---- ---- ---- 5.622 -.572 6.194 1825 ---- ---- ---- ---- 5.372 -.572 5.944 1850 ---- ---- ---- ---- 5.122 -.572 5.694 1875 ---- ---- ---- ---- 4.872 -.572 5.444 1900 ---- ---- ---- ---- 4.622 -.572 5.194 1925 ---- ---- ---- ---- 4.372 -.572 4.944 1950 ---- ---- ---- ---- 4.122 -.572 4.694 1975 ---- ---- ---- ---- 3.872 -.572 4.444 2000 ---- ---- ---- ---- 3.622 -.573 4.195 2025 ---- ---- ---- ---- 3.373 -.572 3.945 2050 ---- ---- ---- ---- 3.123 -.572 3.695 2075 ---- ---- ---- ---- 2.874 -.572 3.446 2080 ---- ---- ---- ---- 2.824 -.572 3.396 2085 ---- ---- ---- ---- 2.774 -.572 3.346 2090 ---- ---- ---- ---- 2.724 -.572 3.296 2095 ---- ---- ---- ---- 2.674 -.572 3.246 2100 ---- ---- ---- ---- 2.625 -.571 3.196 2105 ---- ---- ---- ---- 2.575 -.571 3.146 2110 ---- ---- ---- ---- 2.525 -.571 3.096 2115 ---- ---- ---- ---- 2.475 -.572 3.047 2120 ---- ---- ---- ---- 2.425 -.572 2.997 2125 ---- ---- ---- ---- 2.376 -.571 2.947 2130 ---- ---- ---- ---- 2.326 -.571 2.897 2135 ---- ---- ---- ---- 2.276 -.571 2.847 2140 ---- ---- ---- ---- 2.227 -.570 2.797 2145 ---- ---- ---- ---- 2.177 -.571 2.748 2150 ---- ---- ---- ---- 2.127 -.571 2.698 2155 ---- ---- ---- ---- 2.078 -.570 2.648 2160 ---- ---- ---- ---- 2.028 -.570 2.598 2165 ---- ---- ---- ---- 1.978 -.570 2.548 2170 ---- ---- ---- ---- 1.929 -.570 2.499 2175 ---- ---- ---- ---- 1.879 -.570 2.449 2180 ---- ---- ---- ---- 1.830 -.569 2.399 2185 ---- ---- ---- ---- 1.781 -.569 2.350 2190 ---- ---- ---- ---- 1.731 -.569 2.300 2195 ---- ---- ---- ---- 1.682 -.568 2.250 2200 ---- ---- ---- ---- 1.633 -.568 2.201 2205 ---- ---- ---- ---- 1.584 -.567 2.151 2210 ---- ---- ---- ---- 1.535 -.566 2.101 2215 ---- ---- ---- ---- 1.486 -.566 2.052 2220 ---- ---- ---- ---- 1.438 -.564 2.002 2225 ---- ---- 1.328A 1.328A 1.390 -.563 1.953 2230 ---- ---- ---- ---- 1.341 -.563 1.904 2235 ---- ---- ---- ---- 1.293 -.561 1.854 2240 ---- ---- ---- ---- 1.246 -.559 1.805 2245 ---- ---- ---- ---- 1.199 -.557 1.756 2250 ---- ---- 1.093A 1.093A 1.152 -.555 1.707 2255 ---- ---- ---- ---- 1.105 -.553 1.658 2260 ---- ---- ---- ---- 1.059 -.551 1.610 2265 ---- ---- ---- ---- 1.013 -.548 1.561 2270 ---- ---- .993A .993A .968 -.545 1.513 2275 ---- ---- .869A .869A .924 -.541 1.465 2280 ---- ---- .907A .907A .880 -.537 1.417 3 2285 ---- ---- .866A .866A .838 -.531 1.369 2290 ---- ---- .826A .826A .796 -.526 1.322 2295 ---- ---- .786A .786A .754 -.521 1.275 2300 ---- ---- .666A .666A .714 -.515 1.229 2305 ---- ---- .712A .712A .675 -.508 1.183 2310 ---- ---- .677A .677A .637 -.500 1.137 2315 ---- ---- .643A .643A .600 -.492 1.092 2320 ---- ---- .527A .527A .564 -.484 1.048 2325 ---- ---- .491A .491A .529 -.475 1.004 2330 ---- ---- .465A .465A .495 -.466 .961 2335 ---- ---- .430A .430A .463 -.456 .919 2340 ---- ---- .401A .401A .432 -.445 .877 2345 ---- ---- .373A .373A .403 -.433 .836 2350 ---- ---- .346A .346A .374 -.422 .796 2355 ---- ---- .321A .321A .347 -.410 .757 2360 ---- ---- .298A .298A .322 -.397 .719 2365 ---- ---- .275A .275A .298 -.384 .682 2370 ---- ---- .254A .254A .275 -.371 .646 2375 ---- ---- .235A .235A .254 -.356 .610 2380 ---- ---- .217A .217A .234 -.342 .576 2385 ---- ---- .200A .200A .215 -.328 .543 2390 ---- .535B .184A .184A .198 -.313 .511 2395 ---- .520B .169A .169A .182 -.298 .480 2400 ---- .488B .154A .154A .167 -.283 .450 2 2405 ---- .457B .141A .141A .153 -.268 .421 2410 ---- .416B .130A .398B .140 -.254 .394 2415 ---- .376B .119A .371B .128 -.240 .368 2420 ---- ---- .109A .109A .117 -.226 .343 1 2425 ---- .321B .101A .101A .107 -.212 .319 2430 ---- .328B .092A .092A .098 -.199 .297 2435 ---- .304B .085A .085A .090 -.186 .276 2440 ---- .282B .078A .078A .082 -.174 .256 2445 ---- .260B .072A .072A .075 -.163 .238 2450 ---- .243B .066A .066A .069 -.151 .220 2455 ---- .224B .061A .061A .063 -.141 .204 2460 ---- .207B .056A .056A .058 -.131 .189 2465 ---- .192B .052A .052A .053 -.122 .175 2470 ---- .177B .048A .048A .049 -.113 .162 2475 ---- .161B .045A .045A .045 -.105 .150 2480 ---- .148B .042A .042A .041 -.098 .139 2485 ---- .138B .039A .039A .038 -.090 .128 2490 ---- .126B .036A .036A .035 -.084 .119 2495 ---- .116B .034A .034A .032 -.078 .110 2500 ---- .107B .031A .031A .030 -.072 2 .102 2 2505 ---- .098B .029A .098B .027 -.067 .094 2510 ---- .090B .027A .027A .025 -.062 .087 2515 ---- .083B .026A .026A .023 -.058 .081 2520 ---- .076B .024A .024A .022 -.053 .075 2525 ---- ---- .023A .023A .020 -.050 .070 2550 ---- ---- .017A .017A .014 -.034 .048 2575 ---- ---- .013A .013A .010 -.024 .034 2600 ---- ---- .011A .011A .007 -.017 .024 2625 ---- ---- .009A .009A .005 -.013 .018 2650 ---- ---- .008A .008A .004 -.009 .013 2675 ---- ---- .007A .007A .003 -.007 .010 2700 ---- ---- ---- ---- .002 -.005 .007 2725 ---- ---- ---- ---- .002 -.004 .006 2750 ---- ---- ---- ---- .001 -.004 .005 2775 ---- ---- ---- ---- .001 -.003 .004 2800 ---- ---- ---- ---- .001 -.002 .003 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 8 W4S DEC22 Silver Weekly Wednesday Option - Week 4 PUT 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 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .002 -.001 .003 2075 ---- ---- ---- ---- .003 UNCH .003 2080 ---- ---- ---- ---- .003 UNCH .003 2085 ---- ---- ---- ---- .003 UNCH .003 2090 ---- ---- ---- ---- .003 UNCH .003 2095 ---- ---- ---- ---- .003 -.001 .004 2100 ---- ---- ---- ---- .004 UNCH .004 2105 ---- ---- ---- ---- .004 UNCH .004 2110 ---- ---- ---- ---- .004 UNCH .004 2115 ---- ---- ---- ---- .004 UNCH .004 2120 ---- ---- ---- ---- .004 UNCH .004 2125 ---- ---- ---- ---- .005 +.001 .004 2130 ---- ---- ---- ---- .005 +.001 .004 2135 ---- ---- ---- ---- .005 UNCH .005 2140 ---- ---- ---- ---- .006 +.001 .005 2145 ---- ---- ---- ---- .006 +.001 .005 2150 ---- ---- ---- ---- .006 +.001 .005 6 2155 ---- ---- ---- ---- .007 +.002 .005 2160 ---- ---- ---- ---- .007 +.001 .006 2165 ---- ---- ---- ---- .007 +.001 .006 2170 ---- ---- ---- ---- .008 +.002 .006 2175 ---- ---- ---- ---- .008 +.002 .006 2180 ---- ---- ---- ---- .009 +.002 .007 2185 ---- ---- ---- ---- .010 +.003 .007 2190 ---- ---- ---- ---- .010 +.003 .007 2195 ---- .008B ---- .008B .011 +.004 .007 2200 ---- .009B ---- .009B .012 +.004 .008 6 2205 ---- .010B ---- .010B .013 +.005 .008 2210 ---- .011B ---- .011B .014 +.005 .009 2215 ---- .012B ---- .012B .015 +.006 .009 2220 ---- .014B ---- .014B .017 +.007 .010 2225 ---- .016B ---- .016B .018 +.008 .010 2230 .018 .026 .018 .021A .020 +.009 5 .011 2235 ---- .020B ---- .020B .022 +.010 .012 1 1 2240 ---- .023B ---- .023B .025 +.013 .012 2245 ---- .026B ---- .026B .027 +.014 .013 2250 ---- .029B ---- .029B .030 +.016 .014 3 2255 ---- .033B ---- .033B .034 +.019 .015 2260 ---- .037B ---- .037B .038 +.021 .017 2265 ---- .042B ---- .042B .042 +.024 .018 2270 ---- .048B ---- .048B .047 +.027 .020 2275 ---- .054B ---- .054B .053 +.031 .022 2280 ---- .061B ---- .061B .059 +.035 .024 2285 ---- .070B ---- .070B .066 +.040 .026 2290 ---- .079B ---- .079B .074 +.045 .029 2295 ---- .089B ---- .089B .083 +.051 .032 2300 ---- .101B .035A .035A .093 +.057 .036 2305 ---- .113B .037A .037A .103 +.063 .040 2310 ---- .126B .041A .041A .115 +.071 .044 2315 ---- .141B .045A .045A .128 +.079 .049 2320 ---- .155B .049A .049A .142 +.087 .055 2325 ---- .172B .053A .053A .157 +.096 .061 2330 ---- .190B .058A .058A .174 +.106 .068 2335 ---- .210B .064A .064A .191 +.116 .075 2340 ---- .230B .070A .070A .210 +.126 .084 2345 ---- .252B .077A .077A .231 +.138 .093 2350 ---- .276B .084A .084A .252 +.149 2 .103 1 2 2355 ---- .301B .092A .092A .275 +.161 .114 1 2360 ---- .327B .102A .102A .300 +.174 .126 2365 ---- .355B .111A .111A .326 +.188 .138 2370 ---- .384B .122A .122A .353 +.201 .152 2375 ---- .414B .134A .134A .382 +.215 .167 1 2380 ---- .443B .148A .148A .412 +.230 .182 2385 ---- .479B .163A .163A .443 +.244 .199 2390 ---- .515B .177A .177A .476 +.259 .217 2395 ---- .546B .193A .193A .509 +.273 .236 2400 ---- .587B .211A .211A .544 +.288 .256 2405 ---- .553B .232A .232A .580 +.303 .277 2410 ---- .577B .271A .271A .617 +.317 .300 2415 ---- .618B .303A .303A .656 +.332 .324 2420 ---- .659B .334A .334A .695 +.346 .349 69 69 2425 ---- .784B .351A .351A .735 +.360 .375 2430 ---- .744B .363A .363A .775 +.372 .403 2435 ---- .788B .384A .384A .817 +.385 .432 2440 ---- .832B .411A .411A .859 +.397 .462 2445 ---- .876B .439A .439A .902 +.409 .493 2450 ---- 1.001B .470A .470A .946 +.420 .526 2455 ---- .966B .502A .502A .990 +.430 .560 2460 ---- 1.011B .535A .535A 1.035 +.440 .595 2465 ---- 1.045B .569A .569A 1.080 +.449 .631 2470 ---- 1.074B .602A .602A 1.126 +.458 .668 2475 ---- 1.231B .639A .639A 1.172 +.466 .706 2480 ---- 1.095B ---- ---- 1.218 +.474 .744 2485 ---- 1.108B ---- ---- 1.265 +.481 .784 2490 ---- 1.111B ---- ---- 1.312 +.488 .824 2495 ---- 1.119B ---- ---- 1.359 +.494 .865 2500 ---- 1.468B ---- 1.468B 1.407 +.500 .907 2505 ---- 1.096B ---- ---- 1.454 +.504 .950 2510 ---- 1.122B ---- ---- 1.502 +.509 .993 2515 ---- 1.113B ---- ---- 1.550 +.514 1.036 2520 ---- 1.111B ---- ---- 1.599 +.519 1.080 2525 ---- 1.684B ---- 1.683B 1.647 +.522 1.125 2550 ---- 1.782B ---- 1.782B 1.891 +.538 1.353 2575 ---- 1.808B ---- 1.808B 2.137 +.548 1.589 2600 ---- ---- ---- ---- 2.384 +.555 1.829 2625 ---- ---- ---- ---- 2.632 +.559 2.073 2650 ---- ---- ---- ---- 2.881 +.563 2.318 2675 ---- ---- ---- ---- 3.130 +.566 2.564 2700 ---- ---- ---- ---- 3.379 +.567 2.812 2725 ---- ---- ---- ---- 3.629 +.569 3.060 2750 ---- ---- ---- ---- 3.878 +.569 3.309 2775 ---- ---- ---- ---- 4.128 +.570 3.558 2800 ---- ---- ---- ---- 4.378 +.571 3.807 2825 ---- ---- ---- ---- 4.628 +.571 4.057 2850 ---- ---- ---- ---- 4.878 +.571 4.307 2875 ---- ---- ---- ---- 5.128 +.572 4.556 2900 ---- ---- ---- ---- 5.378 +.572 4.806 2925 ---- ---- ---- ---- 5.628 +.572 5.056 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 71 89 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 10.43 -.31 10.74 10050 ---- ---- ---- ---- 9.93 -.31 10.24 10100 ---- ---- ---- ---- 9.43 -.31 9.74 10150 ---- ---- ---- ---- 8.93 -.31 9.24 10200 ---- ---- ---- ---- 8.43 -.31 8.74 10250 ---- ---- ---- ---- 7.93 -.31 8.24 10300 ---- ---- ---- ---- 7.43 -.31 7.74 10350 ---- ---- ---- ---- 6.93 -.31 7.24 10400 ---- ---- ---- ---- 6.43 -.31 6.74 10450 ---- ---- ---- ---- 5.93 -.31 6.24 10500 ---- ---- ---- ---- 5.43 -.31 5.74 10550 ---- ---- ---- ---- 4.94 -.30 5.24 10600 ---- ---- ---- ---- 4.44 -.30 4.74 10650 ---- ---- ---- ---- 3.94 -.31 4.25 10700 ---- ---- ---- ---- 3.44 -.31 3.75 10750 ---- ---- ---- ---- 2.94 -.31 3.25 10800 ---- ---- ---- ---- 2.43 -.31 2.74 10850 ---- ---- ---- ---- 1.94 -.32 2.26 10900 ---- ---- ---- ---- 1.48 -.32 1.80 10950 ---- ---- ---- ---- 1.05 -.31 1.36 11000 ---- ---- ---- ---- .69 -.29 .98 11050 ---- ---- ---- ---- .42 -.25 .67 11100 ---- ---- ---- ---- .23 -.19 .42 11150 ---- ---- ---- ---- .11 -.14 .25 11200 ---- ---- ---- ---- .05 -.09 .14 11250 ---- ---- ---- ---- .02 -.05 .07 11300 ---- ---- ---- ---- .01 -.02 .03 11350 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 105.33 -.30 105.63 5650 ---- ---- ---- ---- 53.88 -.30 54.18 5700 ---- ---- ---- ---- 53.38 -.30 53.68 5750 ---- ---- ---- ---- 52.88 -.30 53.18 5800 ---- ---- ---- ---- 52.38 -.30 52.68 5850 ---- ---- ---- ---- 51.88 -.30 52.18 5900 ---- ---- ---- ---- 51.38 -.31 51.69 5950 ---- ---- ---- ---- 50.88 -.31 51.19 6000 ---- ---- ---- ---- 50.38 -.31 50.69 6050 ---- ---- ---- ---- 49.88 -.31 50.19 6100 ---- ---- ---- ---- 49.38 -.31 49.69 6150 ---- ---- ---- ---- 48.88 -.31 49.19 6200 ---- ---- ---- ---- 48.38 -.31 48.69 6250 ---- ---- ---- ---- 47.88 -.31 48.19 6300 ---- ---- ---- ---- 47.39 -.30 47.69 6350 ---- ---- ---- ---- 46.89 -.30 47.19 6400 ---- ---- ---- ---- 46.39 -.30 46.69 6450 ---- ---- ---- ---- 45.89 -.30 46.19 6500 ---- ---- ---- ---- 45.39 -.30 45.69 6600 ---- ---- ---- ---- 44.39 -.30 44.69 6650 ---- ---- ---- ---- 43.89 -.30 44.19 6700 ---- ---- ---- ---- 43.39 -.30 43.69 6750 ---- ---- ---- ---- 42.89 -.30 43.19 6800 ---- ---- ---- ---- 42.39 -.30 42.69 6850 ---- ---- ---- ---- 41.89 -.31 42.20 6900 ---- ---- ---- ---- 41.39 -.31 41.70 6950 ---- ---- ---- ---- 40.89 -.31 41.20 7000 ---- ---- ---- ---- 40.39 -.31 40.70 7050 ---- ---- ---- ---- 39.89 -.31 40.20 7100 ---- ---- ---- ---- 39.39 -.31 39.70 7150 ---- ---- ---- ---- 38.89 -.31 39.20 7200 ---- ---- ---- ---- 38.39 -.31 38.70 7450 ---- ---- ---- ---- 35.90 -.30 36.20 7500 ---- ---- ---- ---- 35.40 -.30 35.70 7550 ---- ---- ---- ---- 34.90 -.30 35.20 7600 ---- ---- ---- ---- 34.40 -.30 34.70 7650 ---- ---- ---- ---- 33.90 -.30 34.20 7700 ---- ---- ---- ---- 33.40 -.30 33.70 7750 ---- ---- ---- ---- 32.90 -.30 33.20 7800 ---- ---- ---- ---- 32.40 -.31 32.71 7850 ---- ---- ---- ---- 31.90 -.31 32.21 7900 ---- ---- ---- ---- 31.40 -.32 31.72 7950 ---- ---- ---- ---- 30.90 -.32 31.22 8000 ---- ---- ---- ---- 30.40 -.32 30.72 8050 ---- ---- ---- ---- 29.90 -.32 30.22 8100 ---- ---- ---- ---- 29.40 -.32 29.72 8150 ---- ---- ---- ---- 28.90 -.32 29.22 8200 ---- ---- ---- ---- 28.40 -.32 28.72 8250 ---- ---- ---- ---- 27.90 -.32 28.22 8300 ---- ---- ---- ---- 27.40 -.32 27.72 8350 ---- ---- ---- ---- 26.90 -.32 27.22 8400 ---- ---- ---- ---- 26.41 -.31 26.72 8450 ---- ---- ---- ---- 25.92 -.30 26.22 8500 ---- ---- ---- ---- 25.42 -.30 25.72 8550 ---- ---- ---- ---- 24.92 -.30 25.22 8600 ---- ---- ---- ---- 24.42 -.30 24.72 8650 ---- ---- ---- ---- 23.92 -.30 24.22 8700 ---- ---- ---- ---- 23.42 -.30 23.72 8750 ---- ---- ---- ---- 22.92 -.31 23.23 8800 ---- ---- ---- ---- 22.42 -.31 22.73 8850 ---- ---- ---- ---- 21.92 -.31 22.23 8900 ---- ---- ---- ---- 21.42 -.31 21.73 8950 ---- ---- ---- ---- 20.92 -.31 21.23 9000 ---- ---- ---- ---- 20.42 -.31 20.73 9050 ---- ---- ---- ---- 19.92 -.31 20.23 9100 ---- ---- ---- ---- 19.42 -.31 19.73 9150 ---- ---- ---- ---- 18.92 -.31 19.23 9200 ---- ---- ---- ---- 18.42 -.31 18.73 9250 ---- ---- ---- ---- 17.92 -.31 18.23 9300 ---- ---- ---- ---- 17.42 -.31 17.73 9350 ---- ---- ---- ---- 16.92 -.31 17.23 9400 ---- ---- ---- ---- 16.42 -.31 16.73 9450 ---- ---- ---- ---- 15.93 -.30 16.23 9500 ---- ---- ---- ---- 15.43 -.30 15.73 9550 ---- ---- ---- ---- 14.93 -.30 15.23 9600 ---- ---- ---- ---- 14.43 -.30 14.73 9650 ---- ---- ---- ---- 13.93 -.30 14.23 9700 ---- ---- ---- ---- 13.43 -.31 13.74 9750 ---- ---- ---- ---- 12.93 -.31 13.24 9800 ---- ---- ---- ---- 12.43 -.31 12.74 9850 ---- ---- ---- ---- 11.93 -.31 12.24 9900 ---- ---- ---- ---- 11.43 -.31 11.74 9950 ---- ---- ---- ---- 10.93 -.31 11.24 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 10.74 -1.66 12.40 10050 ---- ---- ---- ---- 10.33 -1.64 11.97 10100 ---- ---- ---- ---- 9.92 -1.63 11.55 10150 ---- ---- ---- ---- 9.53 -1.61 11.14 10200 ---- ---- ---- ---- 9.14 -1.59 10.73 10250 ---- ---- ---- ---- 8.76 -1.57 10.33 10300 ---- ---- ---- ---- 8.38 -1.56 9.94 10350 ---- ---- ---- ---- 8.02 -1.53 9.55 10500 ---- ---- ---- ---- 6.98 -1.46 8.44 10550 ---- ---- ---- ---- 6.65 -1.43 8.08 10600 ---- ---- ---- ---- 6.33 -1.40 7.73 10650 ---- ---- ---- ---- 6.02 -1.37 7.39 10700 ---- ---- ---- ---- 5.72 -1.34 7.06 10750 ---- ---- ---- ---- 5.43 -1.31 6.74 10800 ---- ---- ---- ---- 5.14 -1.29 6.43 10850 ---- ---- ---- ---- 4.87 -1.26 6.13 10900 ---- ---- ---- ---- 4.61 -1.22 5.83 10950 ---- ---- ---- ---- 4.36 -1.19 5.55 11000 ---- ---- ---- ---- 4.11 -1.16 5.27 11050 ---- ---- ---- ---- 3.88 -1.12 5.00 11100 ---- ---- ---- ---- 3.66 -1.09 4.75 11150 ---- ---- ---- ---- 3.44 -1.06 4.50 11200 ---- ---- ---- ---- 3.24 -1.02 4.26 11250 ---- ---- ---- ---- 3.04 -.99 4.03 11300 ---- ---- ---- ---- 2.85 -.95 3.80 11350 ---- ---- ---- ---- 2.67 ---- ---- 6000 ---- ---- ---- ---- 49.75 -1.82 51.57 6050 ---- ---- ---- ---- 49.25 -1.82 51.07 6100 ---- ---- ---- ---- 48.76 -1.81 50.57 6150 ---- ---- ---- ---- 48.26 -1.81 50.07 6200 ---- ---- ---- ---- 47.76 -1.82 49.58 6250 ---- ---- ---- ---- 47.26 -1.82 49.08 6300 ---- ---- ---- ---- 46.77 -1.81 48.58 6350 ---- ---- ---- ---- 46.27 -1.81 48.08 6400 ---- ---- ---- ---- 45.77 -1.82 47.59 6450 ---- ---- ---- ---- 45.27 -1.82 47.09 7500 ---- ---- ---- ---- 34.82 -1.82 36.64 7550 ---- ---- ---- ---- 34.33 -1.81 36.14 7600 ---- ---- ---- ---- 33.83 -1.81 35.64 7650 ---- ---- ---- ---- 33.33 -1.82 35.15 7700 ---- ---- ---- ---- 32.83 -1.82 34.65 7750 ---- ---- ---- ---- 32.33 -1.82 34.15 7800 ---- ---- ---- ---- 31.84 -1.81 33.65 7850 ---- ---- ---- ---- 31.34 -1.82 33.16 7900 ---- ---- ---- ---- 30.84 -1.82 32.66 7950 ---- ---- ---- ---- 30.34 -1.82 32.16 8000 ---- ---- ---- ---- 29.85 -1.81 31.66 8050 ---- ---- ---- ---- 29.35 -1.82 31.17 8100 ---- ---- ---- ---- 28.85 -1.82 30.67 8150 ---- ---- ---- ---- 28.35 -1.82 30.17 8200 ---- ---- ---- ---- 27.86 -1.81 29.67 8250 ---- ---- ---- ---- 27.36 -1.82 29.18 8300 ---- ---- ---- ---- 26.86 -1.82 28.68 8350 ---- ---- ---- ---- 26.36 -1.82 28.18 8400 ---- ---- ---- ---- 25.87 -1.81 27.68 8450 ---- ---- ---- ---- 25.37 -1.82 27.19 8500 ---- ---- ---- ---- 24.87 -1.82 26.69 8550 ---- ---- ---- ---- 24.37 -1.82 26.19 8600 ---- ---- ---- ---- 23.88 -1.81 25.69 8650 ---- ---- ---- ---- 23.38 -1.82 25.20 8700 ---- ---- ---- ---- 22.89 -1.81 24.70 8750 ---- ---- ---- ---- 22.39 -1.82 24.21 8800 ---- ---- ---- ---- 21.90 -1.82 23.72 8850 ---- ---- ---- ---- 21.41 -1.81 23.22 8900 ---- ---- ---- ---- 20.92 -1.81 22.73 8950 ---- ---- ---- ---- 20.43 -1.81 22.24 9000 ---- ---- ---- ---- 19.94 -1.81 21.75 9050 ---- ---- ---- ---- 19.45 -1.81 21.26 9100 ---- ---- ---- ---- 18.97 -1.80 20.77 9150 ---- ---- ---- ---- 18.48 -1.80 20.28 9200 ---- ---- ---- ---- 18.00 -1.80 19.80 9250 ---- ---- ---- ---- 17.52 -1.79 19.31 9300 ---- ---- ---- ---- 17.04 -1.79 18.83 9350 ---- ---- ---- ---- 16.56 -1.79 18.35 9400 ---- ---- ---- ---- 16.09 -1.78 17.87 9450 ---- ---- ---- ---- 15.62 -1.78 17.40 9500 ---- ---- ---- ---- 15.15 -1.77 16.92 9550 ---- ---- ---- ---- 14.69 -1.76 16.45 9600 ---- ---- ---- ---- 14.23 -1.76 15.99 9650 ---- ---- ---- ---- 13.78 -1.75 15.53 9700 ---- ---- ---- ---- 13.33 -1.74 15.07 9750 ---- ---- ---- ---- 12.88 -1.73 14.61 9800 ---- ---- ---- ---- 12.44 -1.72 14.16 9850 ---- ---- ---- ---- 12.01 -1.70 13.71 9900 ---- ---- ---- ---- 11.58 -1.69 13.27 9950 ---- ---- ---- ---- 11.15 -1.68 12.83 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 49.45 -1.51 50.96 6050 ---- ---- ---- ---- 48.95 -1.51 50.46 6100 ---- ---- ---- ---- 48.46 -1.51 49.97 6150 ---- ---- ---- ---- 47.96 -1.51 49.47 6200 ---- ---- ---- ---- 47.47 -1.51 48.98 6250 ---- ---- ---- ---- 46.97 -1.51 48.48 6300 ---- ---- ---- ---- 46.47 -1.52 47.99 6350 ---- ---- ---- ---- 45.98 -1.51 47.49 6400 ---- ---- ---- ---- 45.48 -1.51 46.99 6450 ---- ---- ---- ---- 44.98 -1.51 46.49 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 49.03 -1.55 50.58 6000 ---- ---- ---- ---- 48.53 -1.56 50.09 6050 ---- ---- ---- ---- 48.04 -1.55 49.59 6100 ---- ---- ---- ---- 47.54 -1.56 49.10 6150 ---- ---- ---- ---- 47.05 -1.55 48.60 6200 ---- ---- ---- ---- 46.56 -1.55 48.11 6250 ---- ---- ---- ---- 46.07 -1.55 47.62 6300 ---- ---- ---- ---- 45.58 -1.55 47.13 6350 ---- ---- ---- ---- 45.08 -1.55 46.63 6400 ---- ---- ---- ---- 44.59 -1.55 46.14 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 48.67 -1.61 50.28 5950 ---- ---- ---- ---- 48.18 -1.62 49.80 6000 ---- ---- ---- ---- 47.70 -1.61 49.31 6050 ---- ---- ---- ---- 47.21 -1.61 48.82 6100 ---- ---- ---- ---- 46.72 -1.61 48.33 6150 ---- ---- ---- ---- 46.24 -1.60 47.84 6200 ---- ---- ---- ---- 45.75 -1.61 47.36 6250 ---- ---- ---- ---- 45.26 -1.61 46.87 6300 ---- ---- ---- ---- 44.78 -1.61 46.39 6350 ---- ---- ---- ---- 44.30 -1.60 45.90 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 47.84 -1.63 49.47 5950 ---- ---- ---- ---- 47.36 -1.63 48.99 6000 ---- ---- ---- ---- 46.88 -1.62 48.50 6050 ---- ---- ---- ---- 46.40 -1.62 48.02 6100 ---- ---- ---- ---- 45.92 -1.63 47.55 6150 ---- ---- ---- ---- 45.45 -1.62 47.07 6200 ---- ---- ---- ---- 44.97 -1.62 46.59 6250 ---- ---- ---- ---- 44.50 -1.61 46.11 6300 ---- ---- ---- ---- 44.02 -1.62 45.64 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 47.58 -1.60 49.18 5900 ---- ---- ---- ---- 47.11 -1.60 48.71 5950 ---- ---- ---- ---- 46.64 -1.59 48.23 6000 ---- ---- ---- ---- 46.17 -1.59 47.76 6050 ---- ---- ---- ---- 45.70 -1.59 47.29 6100 ---- ---- ---- ---- 45.23 -1.59 46.82 6150 ---- ---- ---- ---- 44.76 -1.59 46.35 6200 ---- ---- ---- ---- 44.30 -1.59 45.89 6250 ---- ---- ---- ---- 43.83 -1.59 45.42 6300 ---- ---- ---- ---- 43.37 -1.59 44.96 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 47.18 -1.59 48.77 5900 ---- ---- ---- ---- 46.72 -1.58 48.30 5950 ---- ---- ---- ---- 46.26 -1.58 47.84 6000 ---- ---- ---- ---- 45.80 -1.57 47.37 6050 ---- ---- ---- ---- 45.34 -1.57 46.91 6100 ---- ---- ---- ---- 44.88 -1.57 46.45 6150 ---- ---- ---- ---- 44.42 -1.57 45.99 6200 ---- ---- ---- ---- 43.97 -1.56 45.53 6250 ---- ---- ---- ---- 43.51 -1.57 45.08 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 46.60 -1.57 48.17 5850 ---- ---- ---- ---- 46.14 -1.57 47.71 5900 ---- ---- ---- ---- 45.69 -1.57 47.26 5950 ---- ---- ---- ---- 45.23 -1.57 46.80 6000 ---- ---- ---- ---- 44.78 -1.57 46.35 6050 ---- ---- ---- ---- 44.33 -1.57 45.90 6100 ---- ---- ---- ---- 43.88 -1.56 45.44 6150 ---- ---- ---- ---- 43.44 -1.56 45.00 6200 ---- ---- ---- ---- 42.99 -1.56 44.55 6250 ---- ---- ---- ---- 42.55 -1.55 44.10 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 45.61 -1.56 47.17 5850 ---- ---- ---- ---- 45.17 -1.55 46.72 5900 ---- ---- ---- ---- 44.72 -1.56 46.28 5950 ---- ---- ---- ---- 44.28 -1.55 45.83 6000 ---- ---- ---- ---- 43.84 -1.55 45.39 6050 ---- ---- ---- ---- 43.40 -1.54 44.94 6100 ---- ---- ---- ---- 42.96 -1.54 44.50 6150 ---- ---- ---- ---- 42.53 -1.53 44.06 6200 ---- ---- ---- ---- 42.09 -1.54 43.63 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 45.79 -1.54 47.33 5800 ---- ---- ---- ---- 45.35 -1.54 46.89 5850 ---- ---- ---- ---- 44.91 -1.53 46.44 5900 ---- ---- ---- ---- 44.48 -1.52 46.00 5950 ---- ---- ---- ---- 44.04 -1.53 45.57 6000 ---- ---- ---- ---- 43.61 -1.52 45.13 6050 ---- ---- ---- ---- 43.18 -1.51 44.69 6100 ---- ---- ---- ---- 42.75 -1.51 44.26 6150 ---- ---- ---- ---- 42.32 -1.51 43.83 6200 ---- ---- ---- ---- 41.89 -1.51 43.40 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 45.11 -1.52 46.63 5800 ---- ---- ---- ---- 44.68 -1.51 46.19 5850 ---- ---- ---- ---- 44.24 -1.52 45.76 5900 ---- ---- ---- ---- 43.82 -1.51 45.33 5950 ---- ---- ---- ---- 43.39 -1.51 44.90 6000 ---- ---- ---- ---- 42.96 -1.51 44.47 6050 ---- ---- ---- ---- 42.54 -1.50 44.04 6100 ---- ---- ---- ---- 42.12 -1.50 43.62 6150 ---- ---- ---- ---- 41.70 -1.49 43.19 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 44.90 -1.52 46.42 5750 ---- ---- ---- ---- 44.48 -1.51 45.99 5800 ---- ---- ---- ---- 44.06 -1.50 45.56 5850 ---- ---- ---- ---- 43.63 -1.51 45.14 5900 ---- ---- ---- ---- 43.22 -1.50 44.72 5950 ---- ---- ---- ---- 42.80 -1.49 44.29 6000 ---- ---- ---- ---- 42.38 -1.50 43.88 6050 ---- ---- ---- ---- 41.97 -1.49 43.46 6100 ---- ---- ---- ---- 41.56 -1.48 43.04 6150 ---- ---- ---- ---- 41.15 -1.48 42.63 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 UNCH .01 10700 ---- ---- ---- ---- .01 UNCH .01 10750 ---- ---- ---- ---- .01 UNCH .01 10800 ---- ---- ---- ---- .01 UNCH .01 10850 ---- ---- ---- ---- .02 UNCH .02 10900 ---- ---- ---- ---- .05 -.01 .06 10950 ---- ---- ---- ---- .12 -.01 .13 11000 ---- ---- ---- ---- .26 +.02 .24 11050 ---- ---- ---- ---- .49 +.06 .43 11100 ---- ---- ---- ---- .80 +.12 .68 11150 ---- ---- ---- ---- 1.18 +.17 1.01 11200 ---- ---- ---- ---- 1.62 +.22 1.40 11250 ---- ---- ---- ---- 2.09 +.26 1.83 11300 ---- ---- ---- ---- 2.57 +.28 2.29 11350 ---- ---- ---- ---- 3.08 +.31 2.77 11400 ---- ---- ---- ---- 3.58 +.31 3.27 11450 ---- ---- ---- ---- 4.08 +.31 3.77 11500 ---- ---- ---- ---- 4.58 +.31 4.27 11550 ---- ---- ---- ---- 5.08 +.32 4.76 11600 ---- ---- ---- ---- 5.57 +.31 5.26 11650 ---- ---- ---- ---- 6.07 +.31 5.76 11700 ---- ---- ---- ---- 6.57 +.31 6.26 11750 ---- ---- ---- ---- 7.07 +.31 6.76 11800 ---- ---- ---- ---- 7.57 +.31 7.26 11850 ---- ---- ---- ---- 8.07 +.31 7.76 11900 ---- ---- ---- ---- 8.57 +.31 8.26 11950 ---- ---- ---- ---- 9.07 +.31 8.76 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- .80 +.15 .65 10050 ---- ---- ---- ---- .89 +.17 .72 10100 ---- ---- ---- ---- .98 +.18 .80 10150 ---- ---- ---- ---- 1.09 +.21 .88 10200 ---- ---- ---- ---- 1.20 +.23 .97 10250 ---- ---- ---- ---- 1.31 +.24 1.07 10300 ---- ---- ---- ---- 1.44 +.27 1.17 10350 ---- ---- ---- ---- 1.57 +.29 1.28 10500 ---- ---- ---- ---- 2.02 +.36 1.66 10550 ---- ---- ---- ---- 2.19 +.39 1.80 10600 ---- ---- ---- ---- 2.37 +.42 1.95 10650 ---- ---- ---- ---- 2.55 +.44 2.11 10700 ---- ---- ---- ---- 2.75 +.47 2.28 10750 ---- ---- ---- ---- 2.96 +.51 2.45 10800 ---- ---- ---- ---- 3.17 +.53 2.64 10850 ---- ---- ---- ---- 3.40 +.57 2.83 10900 ---- ---- ---- ---- 3.63 +.59 3.04 10950 ---- ---- ---- ---- 3.88 +.63 3.25 11000 ---- ---- ---- ---- 4.13 +.66 3.47 11050 ---- ---- ---- ---- 4.40 +.70 3.70 11100 ---- ---- ---- ---- 4.67 +.73 3.94 11150 ---- ---- ---- ---- 4.95 +.76 4.19 11200 ---- ---- ---- ---- 5.25 +.80 4.45 11250 ---- ---- ---- ---- 5.55 +.84 4.71 11300 ---- ---- ---- ---- 5.86 +.87 4.99 11350 ---- ---- ---- ---- 6.18 ---- ---- 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 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 ---- ---- ---- ---- .02 +.01 .01 8700 ---- ---- ---- ---- .02 UNCH .02 8750 ---- ---- ---- ---- .02 UNCH .02 8800 ---- ---- ---- ---- .03 +.01 .02 8850 ---- ---- ---- ---- .03 UNCH .03 8900 ---- ---- ---- ---- .04 +.01 .03 8950 ---- ---- ---- ---- .05 +.01 .04 9000 ---- ---- ---- ---- .05 +.01 .04 9050 ---- ---- ---- ---- .06 +.01 .05 9100 ---- ---- ---- ---- .08 +.02 .06 9150 ---- ---- ---- ---- .09 +.02 .07 9200 ---- ---- ---- ---- .10 +.02 .08 9250 ---- ---- ---- ---- .12 +.02 .10 9300 ---- ---- ---- ---- .14 +.03 .11 9350 ---- ---- ---- ---- .16 +.03 .13 9400 ---- ---- ---- ---- .19 +.04 .15 9450 ---- ---- ---- ---- .22 +.05 .17 9500 ---- ---- ---- ---- .25 +.05 .20 9550 ---- ---- ---- ---- .28 +.06 .22 9600 ---- ---- ---- ---- .32 +.06 .26 9650 ---- ---- ---- ---- .36 +.07 .29 9700 ---- ---- ---- ---- .41 +.08 .33 9750 ---- ---- ---- ---- .46 +.09 .37 9800 ---- ---- ---- ---- .52 +.10 .42 9850 ---- ---- ---- ---- .58 +.11 .47 9900 ---- ---- ---- ---- .65 +.13 .52 9950 ---- ---- ---- ---- .72 +.14 .58 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 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 ---- ---- ---- ---- .02 +.01 .01 6350 ---- ---- ---- ---- .02 UNCH .02 6400 ---- ---- ---- ---- .02 UNCH .02 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .03 UNCH .03 5950 ---- ---- ---- ---- .04 +.01 .03 6000 ---- ---- ---- ---- .04 +.01 .03 6050 ---- ---- ---- ---- .04 UNCH .04 6100 ---- ---- ---- ---- .05 +.01 .04 6150 ---- ---- ---- ---- .06 +.01 .05 6200 ---- ---- ---- ---- .06 +.01 .05 6250 ---- ---- ---- ---- .07 +.01 .06 6300 ---- ---- ---- ---- .08 +.01 .07 6350 ---- ---- ---- ---- .08 +.01 .07 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .10 +.01 .09 5950 ---- ---- ---- ---- .11 +.01 .10 6000 ---- ---- ---- ---- .12 +.02 .10 6050 ---- ---- ---- ---- .13 +.02 .11 6100 ---- ---- ---- ---- .14 +.02 .12 6150 ---- ---- ---- ---- .15 +.01 .14 6200 ---- ---- ---- ---- .17 +.02 .15 6250 ---- ---- ---- ---- .18 +.02 .16 6300 ---- ---- ---- ---- .20 +.02 .18 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .19 +.02 .17 5900 ---- ---- ---- ---- .21 +.02 .19 5950 ---- ---- ---- ---- .22 +.02 .20 6000 ---- ---- ---- ---- .24 +.02 .22 6050 ---- ---- ---- ---- .26 +.03 .23 6100 ---- ---- ---- ---- .28 +.03 .25 6150 ---- ---- ---- ---- .30 +.03 .27 6200 ---- ---- ---- ---- .33 +.04 .29 6250 ---- ---- ---- ---- .35 +.03 .32 6300 ---- ---- ---- ---- .38 +.04 .34 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .30 +.03 .27 5900 ---- ---- ---- ---- .32 +.03 .29 5950 ---- ---- ---- ---- .35 +.04 .31 6000 ---- ---- ---- ---- .37 +.03 .34 6050 ---- ---- ---- ---- .40 +.04 .36 6100 ---- ---- ---- ---- .42 +.04 .38 6150 ---- ---- ---- ---- .45 +.04 .41 6200 ---- ---- ---- ---- .48 +.04 .44 6250 ---- ---- ---- ---- .52 +.05 .47 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .41 +.03 .38 5850 ---- ---- ---- ---- .44 +.04 .40 5900 ---- ---- ---- ---- .47 +.04 .43 5950 ---- ---- ---- ---- .50 +.04 .46 6000 ---- ---- ---- ---- .53 +.04 .49 6050 ---- ---- ---- ---- .57 +.05 .52 6100 ---- ---- ---- ---- .61 +.06 .55 6150 ---- ---- ---- ---- .64 +.05 .59 6200 ---- ---- ---- ---- .68 +.06 .62 6250 ---- ---- ---- ---- .72 +.06 .66 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .57 +.05 .52 5850 ---- ---- ---- ---- .61 +.06 .55 5900 ---- ---- ---- ---- .64 +.05 .59 5950 ---- ---- ---- ---- .68 +.06 .62 6000 ---- ---- ---- ---- .72 +.06 .66 6050 ---- ---- ---- ---- .76 +.06 .70 6100 ---- ---- ---- ---- .81 +.07 .74 6150 ---- ---- ---- ---- .86 +.07 .79 6200 ---- ---- ---- ---- .90 +.07 .83 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .66 +.05 .61 5800 ---- ---- ---- ---- .70 +.05 .65 5850 ---- ---- ---- ---- .74 +.06 .68 5900 ---- ---- ---- ---- .79 +.07 .72 5950 ---- ---- ---- ---- .83 +.06 .77 6000 ---- ---- ---- ---- .88 +.07 .81 6050 ---- ---- ---- ---- .93 +.08 .85 6100 ---- ---- ---- ---- .98 +.08 .90 6150 ---- ---- ---- ---- 1.03 +.08 .95 6200 ---- ---- ---- ---- 1.08 +.08 1.00 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .81 +.06 .75 5800 ---- ---- ---- ---- .86 +.07 .79 5850 ---- ---- ---- ---- .91 +.07 .84 5900 ---- ---- ---- ---- .96 +.07 .89 5950 ---- ---- ---- ---- 1.01 +.08 .93 6000 ---- ---- ---- ---- 1.06 +.08 .98 6050 ---- ---- ---- ---- 1.12 +.08 1.04 6100 ---- ---- ---- ---- 1.17 +.08 1.09 6150 ---- ---- ---- ---- 1.23 +.09 1.14 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .97 +.07 .90 5750 ---- ---- ---- ---- 1.02 +.08 .94 5800 ---- ---- ---- ---- 1.07 +.08 .99 5850 ---- ---- ---- ---- 1.13 +.08 1.05 5900 ---- ---- ---- ---- 1.18 +.08 1.10 5950 ---- ---- ---- ---- 1.24 +.08 1.16 6000 ---- ---- ---- ---- 1.31 +.09 1.22 6050 ---- ---- ---- ---- 1.37 +.10 1.27 6100 ---- ---- ---- ---- 1.44 +.10 1.34 6150 ---- ---- ---- ---- 1.50 +.10 1.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 22 EVT OPT ON GC SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 18.75B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1790 ---- ---- ---- 19.50B 20.00 ---- ---- 1800 3.50 3.50 .50 .50 .00 ---- 101 ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1830 8.00 8.00 .50A .50A .00 ---- 1 ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 102 ECG DEC 22 22 EVT OPT ON GC SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1790 .50 .50 .50 .50 .00 ---- 1 ---- 1800 2.25 19.50B 2.25 19.50B 20.00 ---- 102 ---- 1810 2.00 19.50B 1.00A 1.00A 20.00 ---- 1 ---- 1820 6.75 19.50B 3.25A 3.25A 20.00 ---- 8 ---- 1830 ---- ---- ---- 11.25A 20.00 ---- ---- 1840 ---- ---- ---- 17.50A 20.00 ---- ---- 1850 ---- ---- ---- 19.50B 20.00 ---- ---- 1860 ---- ---- ---- 19.25B 20.00 ---- ---- 1870 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 18.75B 20.00 ---- ---- 1925 ---- ---- ---- 18.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 112 ECH DEC 22 22 EVT OPT ON HG SYN FT CALL 320 ---- ---- ---- 19.00B 20.00 ---- ---- 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.00B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 16.25A 20.00 ---- ---- 380 16.50 17.00 .50A .50A .00 ---- 2 ---- 385 ---- ---- ---- .50A .00 ---- ---- 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 2 ECH DEC 22 22 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 3.00 3.00 .75A 3.75B .00 ---- 1 ---- 380 ---- ---- ---- 3.25A 20.00 ---- ---- 385 ---- ---- ---- 10.75A 20.00 ---- ---- 390 ---- ---- ---- 18.25A 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.25B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECI DEC 22 22 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 18.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 ---- ---- ---- 19.50B 20.00 ---- ---- 2400 16.00 16.00 .50A 3.00B .00 ---- 9 ---- 2450 4.50 5.00B .50A .50A .00 ---- 10 ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- 3000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 ECI DEC 22 22 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 6.50 19.50B 4.25A 4.25A 20.00 ---- 10 ---- 2450 ---- ---- ---- 15.00A 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 18.75B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 *** END OF REPORT ***