FINAL PRE-CLEARING PRICES AS OF 12/23/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD APR23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures DEC22 ---- ---- ---- ---- 1754.0 +8.9 1745.1 JAN23 ---- ---- ---- ---- 1751.4 +8.9 1742.5 FEB23 ---- ---- ---- ---- 1751.8 +8.9 1742.9 APR23 ---- ---- ---- ---- 1749.3 +8.9 1740.4 JUN23 ---- ---- ---- ---- 1741.9 +8.9 1733.0 AUG23 ---- ---- ---- ---- 1737.8 +8.9 1728.9 OCT23 ---- ---- ---- ---- 1733.7 +8.9 1724.8 DEC23 ---- ---- ---- ---- 1729.6 +8.9 1720.7 FEB24 ---- ---- ---- ---- 1727.5 +8.9 1718.6 APR24 ---- ---- ---- ---- 1722.5 +8.9 1713.6 JUN24 ---- ---- ---- ---- 1717.5 +8.9 1708.6 AUG24 ---- ---- ---- ---- 1713.4 +8.9 1704.5 OCT24 ---- ---- ---- ---- 1709.3 +8.9 1700.4 DEC24 ---- ---- ---- ---- 1705.5 +8.9 1696.6 JUN25 ---- ---- ---- ---- 1693.5 +8.9 1684.6 DEC25 ---- ---- ---- ---- 1681.5 +8.9 1672.6 JUN26 ---- ---- ---- ---- 1669.5 +8.9 1660.6 DEC26 ---- ---- ---- ---- 1661.5 +8.9 1652.6 JUN27 ---- ---- ---- ---- 1651.5 +8.9 1642.6 DEC27 ---- ---- ---- ---- 1641.5 +8.9 1632.6 JUN28 ---- ---- ---- ---- 1631.5 +8.9 1622.6 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 200.50 +.31 200.19 844 JAN23 ---- ---- ---- ---- 215.00 UNCH 215.00 10 546 FEB23 ---- ---- ---- ---- 215.00 UNCH 215.00 10 590 MAR23 ---- ---- ---- ---- 215.00 UNCH 215.00 10 862 APR23 ---- ---- ---- ---- 215.00 UNCH 215.00 10 828 MAY23 ---- ---- ---- ---- 215.00 UNCH 215.00 10 830 JUN23 ---- ---- ---- ---- 215.00 UNCH 215.00 10 814 JLY23 ---- ---- ---- ---- 215.00 UNCH 215.00 10 454 AUG23 ---- ---- ---- ---- 215.00 UNCH 215.00 10 455 SEP23 ---- ---- ---- ---- 215.00 UNCH 215.00 10 449 OCT23 ---- ---- ---- ---- 215.00 UNCH 215.00 10 438 NOV23 ---- ---- ---- ---- 215.00 UNCH 215.00 10 422 DEC23 ---- ---- ---- ---- 215.00 UNCH 215.00 10 367 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 7899 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 323.03 +.50 322.53 115 JAN23 ---- ---- ---- ---- 355.00 UNCH 355.00 70 FEB23 ---- ---- ---- ---- 355.00 UNCH 355.00 70 MAR23 ---- ---- ---- ---- 355.00 UNCH 355.00 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 775 ALI PHYSICAL ALUMINUM FUTURES DEC22 ---- ---- ---- ---- 2413.50 -8.00 2421.50 JAN23 2403.00 2408.25B 2403.00 2408.25B 2412.25 -8.00 33 2420.25 20 347 FEB23 2412.00 2412.00 2412.00 2412.00 2409.75 -9.25 42 2419.00 54 407 MAR23 2424.00 2428.00B 2384.00 2413.75 2411.00 -8.75 566 2419.75 211 557 APR23 ---- ---- ---- 2434.00B 2415.75 -10.50 384 2426.25 106 167 MAY23 ---- ---- ---- 2442.25B 2424.75 -10.00 18 2434.75 23 JUN23 2404.50 2404.50 2404.50 2432.75B 2429.75 -10.00 25 2439.75 5 JLY23 ---- ---- ---- ---- 2443.00 -9.75 2452.75 AUG23 ---- ---- ---- ---- 2453.75 -9.25 2463.00 SEP23 ---- ---- ---- ---- 2466.00 -9.00 2475.00 OCT23 ---- ---- ---- ---- 2477.00 -8.75 2485.75 NOV23 ---- ---- ---- ---- 2489.25 -8.25 2497.50 DEC23 ---- ---- ---- 2487.00A 2493.50 -8.00 2501.50 2 JAN24 ---- ---- ---- ---- 2503.25 -8.25 2511.50 FEB24 ---- ---- ---- ---- 2514.50 -8.50 2523.00 MAR24 ---- ---- ---- ---- 2524.50 -8.75 2533.25 APR24 ---- ---- ---- ---- 2532.50 -9.00 2541.50 MAY24 ---- ---- ---- ---- 2539.50 -9.25 2548.75 JUN24 ---- ---- ---- ---- 2546.25 -9.50 2555.75 JLY24 ---- ---- ---- ---- 2555.50 -9.75 2565.25 AUG24 ---- ---- ---- ---- 2565.25 -10.00 2575.25 SEP24 ---- ---- ---- ---- 2574.50 -10.25 2584.75 OCT24 ---- ---- ---- ---- 2583.00 -10.50 2593.50 NOV24 ---- ---- ---- ---- 2593.75 -10.75 2604.50 DEC24 ---- ---- ---- ---- 2576.75 -11.00 2587.75 3 JAN25 ---- ---- ---- ---- 2583.75 -11.00 2594.75 FEB25 ---- ---- ---- ---- 2590.75 -11.00 2601.75 MAR25 ---- ---- ---- ---- 2597.75 -11.00 2608.75 APR25 ---- ---- ---- ---- 2606.75 -11.00 2617.75 MAY25 ---- ---- ---- ---- 2615.75 -11.00 2626.75 JUN25 ---- ---- ---- ---- 2623.75 -11.00 2634.75 JLY25 ---- ---- ---- ---- 2632.75 -11.00 2643.75 AUG25 ---- ---- ---- ---- 2640.75 -11.00 2651.75 SEP25 ---- ---- ---- ---- 2648.75 -11.00 2659.75 OCT25 ---- ---- ---- ---- 2656.75 -11.00 2667.75 NOV25 ---- ---- ---- ---- 2663.75 -11.00 2674.75 DEC25 ---- ---- ---- ---- 2671.75 -11.00 2682.75 JAN26 ---- ---- ---- ---- 2679.75 -11.00 2690.75 FEB26 ---- ---- ---- ---- 2687.75 -11.00 2698.75 MAR26 ---- ---- ---- ---- 2695.75 -11.00 2706.75 APR26 ---- ---- ---- ---- 2704.75 -11.00 2715.75 MAY26 ---- ---- ---- ---- 2712.75 -11.00 2723.75 JUN26 ---- ---- ---- ---- 2720.75 -11.00 2731.75 JLY26 ---- ---- ---- ---- 2728.75 -11.00 2739.75 AUG26 ---- ---- ---- ---- 2735.75 -11.00 2746.75 SEP26 ---- ---- ---- ---- 2743.75 -11.00 2754.75 OCT26 ---- ---- ---- ---- 2750.75 -11.00 2761.75 NOV26 ---- ---- ---- ---- 2758.75 -11.00 2769.75 DEC26 ---- ---- ---- ---- 2766.75 -11.00 2777.75 JAN27 ---- ---- ---- ---- 2776.75 -11.00 2787.75 FEB27 ---- ---- ---- ---- 2786.75 -11.00 2797.75 MAR27 ---- ---- ---- ---- 2796.75 -11.00 2807.75 APR27 ---- ---- ---- ---- 2807.75 -11.00 2818.75 MAY27 ---- ---- ---- ---- 2817.75 -11.00 2828.75 JUN27 ---- ---- ---- ---- 2827.75 -11.00 2838.75 JLY27 ---- ---- ---- ---- 2835.75 -11.00 2846.75 AUG27 ---- ---- ---- ---- 2849.75 -11.00 2860.75 SEP27 ---- ---- ---- ---- 2852.75 -11.00 2863.75 OCT27 ---- ---- ---- ---- 2859.75 -11.00 2870.75 NOV27 ---- ---- ---- ---- 2867.75 -11.00 2878.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1068 391 1511 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20064 +.00064 .20000 2875 JAN23 .22250 .22500 .22250 .22500 .22500 +.00500 8 .22000 70 3392 FEB23 ---- ---- ---- ---- .22841 UNCH .22841 3211 MAR23 ---- ---- ---- ---- .23750 UNCH .23750 3013 APR23 ---- ---- ---- ---- .24500 +.00736 .23764 2247 MAY23 ---- .24000B ---- .24000B .24500 +.00736 .23764 1845 JUN23 ---- .24000B ---- .24000B .24500 +.00736 .23764 2111 JLY23 ---- ---- ---- ---- .24685 +.00235 .24450 20 1747 AUG23 ---- ---- ---- ---- .24685 +.00235 .24450 20 2148 SEP23 ---- ---- ---- ---- .24685 +.00235 .24450 20 1821 OCT23 ---- ---- ---- ---- .24685 +.00235 .24450 20 1090 NOV23 ---- ---- ---- ---- .24685 +.00235 .24450 20 1132 DEC23 ---- ---- ---- ---- .24685 +.00235 .24450 20 1024 JAN24 ---- ---- ---- ---- .24500 UNCH .24500 107 FEB24 ---- ---- ---- ---- .24500 UNCH .24500 107 MAR24 ---- ---- ---- ---- .24500 UNCH .24500 107 APR24 ---- ---- ---- ---- .24500 UNCH .24500 62 MAY24 ---- ---- ---- ---- .24500 UNCH .24500 62 JUN24 ---- ---- ---- ---- .24750 UNCH .24750 62 JLY24 ---- ---- ---- ---- .23750 UNCH .23750 57 AUG24 ---- ---- ---- ---- .23750 UNCH .23750 57 SEP24 ---- ---- ---- ---- .24750 UNCH .24750 57 OCT24 ---- ---- ---- ---- .23750 UNCH .23750 57 NOV24 ---- ---- ---- ---- .23750 UNCH .23750 57 DEC24 ---- ---- ---- ---- .25000 UNCH .25000 57 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 190 28505 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 ---- ---- 430.00A 430.00A 433.00 UNCH 433.00 50 1422 FEB23 ---- ---- ---- ---- 450.00 UNCH 450.00 75 947 MAR23 ---- ---- ---- ---- 455.00 UNCH 455.00 100 768 APR23 ---- ---- ---- ---- 450.00 UNCH 450.00 80 595 MAY23 450.00 450.00 450.00 450.00 450.00 UNCH 5 450.00 80 605 JUN23 ---- ---- ---- ---- 460.00 UNCH 460.00 83 598 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 5 468 7756 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.24 UNCH 20.24 290 JAN23 ---- ---- ---- ---- 19.21 +.31 18.90 25 505 FEB23 ---- ---- ---- ---- 19.21 +.31 18.90 25 497 MAR23 ---- ---- ---- ---- 19.21 +.31 18.90 25 602 APR23 ---- ---- ---- ---- 19.24 +.44 18.80 505 MAY23 ---- ---- ---- ---- 19.24 +.44 18.80 507 JUN23 ---- ---- ---- ---- 19.24 +.44 18.80 540 JLY23 ---- ---- ---- ---- 19.24 +.41 18.83 15 422 AUG23 ---- ---- ---- ---- 19.24 +.39 18.85 20 399 SEP23 ---- ---- ---- ---- 19.24 +.39 18.85 20 507 OCT23 ---- ---- ---- ---- 19.24 +.34 18.90 10 553 NOV23 ---- ---- ---- ---- 19.24 +.34 18.90 10 553 DEC23 ---- ---- ---- ---- 19.24 +.34 18.90 5 497 JAN24 ---- ---- ---- ---- 19.31 +.21 19.10 1 437 FEB24 ---- ---- ---- ---- 19.31 +.21 19.10 1 453 MAR24 ---- ---- ---- ---- 19.31 +.21 19.10 14 405 APR24 ---- ---- ---- ---- 19.31 +.21 19.10 14 465 MAY24 ---- ---- ---- ---- 19.31 +.21 19.10 14 461 JUN24 ---- ---- ---- ---- 19.31 +.21 19.10 1 410 JLY24 ---- ---- ---- ---- 19.31 +.21 19.10 1 285 AUG24 ---- ---- ---- ---- 19.31 +.21 19.10 1 300 SEP24 ---- ---- ---- ---- 19.31 +.21 19.10 1 340 OCT24 ---- ---- ---- ---- 19.31 UNCH 19.31 343 NOV24 ---- ---- ---- ---- 19.31 UNCH 19.31 343 DEC24 ---- ---- ---- ---- 19.43 UNCH 19.43 255 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 203 12040 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 251.84 +1.05 250.79 2126 JAN23 ---- ---- ---- ---- 290.00 +10.00 280.00 1731 FEB23 ---- ---- ---- ---- 295.00 +15.00 280.00 1731 MAR23 ---- ---- ---- ---- 295.00 +11.00 284.00 1800 APR23 ---- ---- ---- ---- 295.00 +15.00 280.00 1643 MAY23 ---- ---- ---- ---- 295.00 +15.00 280.00 1628 JUN23 ---- ---- ---- ---- 295.00 +15.00 280.00 1628 JLY23 ---- ---- ---- ---- 297.50 +2.50 295.00 20 1308 AUG23 ---- ---- ---- ---- 297.50 +2.50 295.00 20 1318 SEP23 ---- ---- ---- ---- 297.50 +2.50 295.00 20 1298 OCT23 ---- ---- ---- ---- 297.50 +2.50 295.00 20 1198 NOV23 ---- ---- ---- ---- 297.50 +2.50 295.00 20 1058 DEC23 ---- ---- ---- ---- 297.50 +2.50 295.00 20 1058 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 19525 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 ---- ---- ---- ---- 648.00 -2.00 650.00 30 1286 JAN23 730.00 732.00 726.00 732.00 730.00 +7.00 26 723.00 110 933 FEB23 ---- ---- ---- ---- 745.00 +5.00 740.00 110 1104 MAR23 ---- ---- ---- ---- 755.00 UNCH 755.00 620 APR23 ---- 750.00B ---- 750.00B 740.00 UNCH 740.00 25 322 MAY23 ---- 755.00B ---- 755.00B 740.00 UNCH 740.00 25 878 JUN23 ---- ---- ---- ---- 753.00 UNCH 753.00 34 469 JLY23 ---- ---- ---- ---- 763.00 UNCH 763.00 487 AUG23 ---- ---- ---- ---- 775.00 UNCH 775.00 6 201 SEP23 ---- ---- ---- ---- 775.00 UNCH 775.00 491 OCT23 ---- ---- ---- ---- 775.00 UNCH 775.00 112 NOV23 ---- ---- ---- ---- 785.00 UNCH 785.00 112 DEC23 ---- ---- ---- ---- 786.00 UNCH 786.00 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 340 7127 GC Gold Futures DEC22 1794.3 1802.8 1794.1 1797.6A 1795.9 +8.9 49 1787.0 411 428 JAN23 1793.7 1805.5 1793.2 1799.5B 1797.4 +8.9 244 1788.5 407 1117 FEB23 1801.0 1812.2 1798.9 1806.0 1804.2 +8.9 101335 1795.3 175774 370398 APR23 1816.4 1827.6 1814.6A 1821.7B 1819.8 +9.0 5149 1810.8 5523 37908 JUN23 1830.2 1843.2 1830.1A 1837.4B 1835.4 +9.0 1128 1826.4 970 14508 AUG23 1848.0 1859.2 1847.7 1853.4B 1851.6 +9.0 367 1842.6 437 5560 OCT23 1866.8 1870.0 1866.8 1861.9A 1867.2 +9.1 25 1858.1 68 1296 DEC23 1879.0 1884.0 1878.6 1880.1A 1882.5 +9.3 545 1873.2 78 6483 FEB24 ---- ---- ---- 1903.5B 1897.1 +9.4 1887.7 2 435 APR24 ---- ---- ---- ---- 1911.2 +9.4 1901.8 1 JUN24 ---- ---- ---- ---- 1925.4 +9.4 1916.0 294 AUG24 ---- ---- ---- ---- 1933.9 +9.4 1924.5 OCT24 ---- ---- ---- ---- 1948.0 +9.4 1938.6 DEC24 ---- ---- ---- ---- 1961.8 +9.4 1952.4 18 154 JUN25 ---- ---- ---- ---- 1983.0 +9.4 1973.6 1 DEC25 ---- ---- ---- ---- 2004.5 +9.4 1995.1 7 JUN26 ---- ---- ---- ---- 2014.5 +9.4 2005.1 DEC26 ---- ---- ---- ---- 2034.2 +9.4 2024.8 2 JUN27 ---- ---- ---- ---- 2044.2 +9.4 2034.8 DEC27 ---- ---- ---- ---- 2062.0 +9.4 2052.6 JUN28 ---- ---- ---- ---- 2072.0 +9.4 2062.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 108842 183688 438592 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1802.5 -7.5 1810.0 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 .3B -.1 .3B .0 UNCH 922 .0 APR23 -.1 .1B -.1 .1B .0 UNCH 151 .0 JUN23 ---- ---- -.1 -.1 .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 .0 .0 .0 .0 .0 UNCH 5 .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1078 GSP DEC 22 LONDON SPOT GOLD 29 ---- ---- ---- ---- 1796.05 +8.25 1787.80 30 ---- ---- ---- ---- 1796.05 +8.25 1787.80 GSP JAN 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1796.05 +8.25 1787.80 04 ---- ---- ---- ---- 1796.05 +8.25 1787.80 05 ---- ---- ---- ---- 1796.05 +8.25 1787.80 06 ---- ---- ---- ---- 1796.05 +8.25 1787.80 09 ---- ---- ---- ---- 1796.05 +8.25 1787.80 10 ---- ---- ---- ---- 1796.05 ---- ---- 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 3.7835 3.8110 3.7600 3.8075A 3.8030 +.0515 70 3.7515 591 861 JAN23 3.7795 3.8125 3.7695 3.8085A 3.8045 +.0495 585 3.7550 430 2830 FEB23 3.7800 3.8135 3.7680 3.8145B 3.8085 +.0510 242 3.7575 190 2156 MAR23 3.7645 3.8170 3.7610 3.8125A 3.8090 +.0520 37707 3.7570 44391 102438 APR23 3.8005 3.8140 3.7705 3.8185B 3.8110 +.0510 20 3.7600 34 791 MAY23 3.7645 3.8185 3.7645 3.8145A 3.8105 +.0505 2918 3.7600 5231 24483 JUN23 3.8040 3.8200 3.7790 3.8215B 3.8130 +.0500 25 3.7630 18 711 JLY23 3.7805 3.8195 3.7710 3.8175A 3.8125 +.0500 1160 3.7625 2204 11066 AUG23 3.8100 3.8100 3.8100 3.7735A 3.8140 +.0505 3 3.7635 28 520 SEP23 3.7900 3.8205 3.7775 3.8215B 3.8120 +.0500 583 3.7620 829 7933 OCT23 ---- 3.7960B ---- 3.8230B 3.8180 +.0495 3.7685 1 307 NOV23 ---- 3.7970B ---- 3.8265B 3.8185 +.0500 4 3.7685 223 DEC23 3.8105 3.8195 3.7745 3.8115B 3.8090 +.0495 169 3.7595 400 3710 JAN24 ---- 3.7910B ---- 3.8210B 3.8140 +.0495 3.7645 15 73 FEB24 ---- 3.7905B ---- 3.7905B 3.8140 +.0495 3.7645 36 65 MAR24 ---- ---- ---- 3.8140B 3.8040 +.0495 15 3.7545 28 400 APR24 ---- 3.7805B ---- 3.7805B 3.8015 +.0495 3.7520 26 MAY24 ---- ---- ---- 3.7685B 3.7975 +.0495 2 3.7480 35 JUN24 ---- 3.7665B ---- 3.7665B 3.7975 +.0495 3.7480 10 JLY24 ---- 3.7585B ---- 3.7695B 3.7920 +.0495 2 3.7425 54 AUG24 ---- 3.7545B ---- 3.7555B 3.7900 +.0495 3.7405 1 SEP24 ---- ---- ---- 3.7700B 3.7890 +.0495 3.7395 20 OCT24 ---- ---- ---- ---- 3.7900 +.0495 3.7405 11 NOV24 ---- ---- ---- ---- 3.7885 +.0495 3.7390 DEC24 ---- ---- ---- 3.7465B 3.7815 +.0495 3.7320 90 MAR25 ---- ---- ---- ---- 3.7795 +.0495 3.7300 MAY25 ---- ---- ---- ---- 3.7920 +.0495 3.7425 JLY25 ---- ---- ---- ---- 3.7920 +.0495 3.7425 SEP25 ---- ---- ---- ---- 3.7920 +.0495 3.7425 DEC25 ---- ---- ---- ---- 3.7920 +.0495 3.7425 MAR26 ---- ---- ---- ---- 3.8085 +.0495 3.7590 MAY26 ---- ---- ---- ---- 3.8215 +.0495 3.7720 JLY26 ---- ---- ---- ---- 3.8220 +.0495 3.7725 SEP26 ---- ---- ---- ---- 3.8345 +.0495 3.7850 DEC26 ---- ---- ---- ---- 3.8470 +.0495 3.7975 1 MAR27 ---- ---- ---- ---- 3.8445 +.0495 3.7950 MAY27 ---- ---- ---- ---- 3.8420 +.0495 3.7925 JLY27 ---- ---- ---- ---- 3.8395 +.0495 3.7900 SEP27 ---- ---- ---- ---- 3.8370 +.0495 3.7875 DEC27 ---- ---- ---- ---- 3.8495 +.0495 3.8000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43505 54426 158815 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 300 .0000 JAN23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.7915 -.0135 3.8050 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.8128 +.0121 3.8007 1078 JAN23 ---- ---- ---- ---- 3.8049 +.0496 3.7553 1013 FEB23 ---- ---- ---- ---- 3.8086 +.0512 3.7574 1652 MAR23 ---- ---- ---- ---- 3.8092 +.0519 3.7573 1436 APR23 ---- ---- ---- ---- 3.8109 +.0509 3.7600 1211 MAY23 ---- ---- ---- ---- 3.8107 +.0504 3.7603 1236 JUN23 ---- ---- ---- ---- 3.8130 +.0500 3.7630 985 JLY23 ---- ---- ---- ---- 3.8127 +.0501 3.7626 826 AUG23 ---- ---- ---- ---- 3.8138 +.0504 3.7634 779 SEP23 ---- ---- ---- ---- 3.8126 +.0499 3.7627 1010 OCT23 ---- ---- ---- ---- 3.8180 +.0495 3.7685 1010 NOV23 ---- ---- ---- ---- 3.8176 +.0500 3.7676 980 DEC23 ---- ---- ---- ---- 3.8095 +.0495 3.7600 994 JAN24 ---- ---- ---- ---- 3.8140 +.0495 3.7645 1056 FEB24 ---- ---- ---- ---- 3.8130 +.0495 3.7635 MAR24 ---- ---- ---- ---- 3.8038 +.0495 3.7543 APR24 ---- ---- ---- ---- 3.8011 +.0495 3.7516 MAY24 ---- ---- ---- ---- 3.7975 +.0495 3.7480 JUN24 ---- ---- ---- ---- 3.7969 +.0495 3.7474 JLY24 ---- ---- ---- ---- 3.7918 +.0495 3.7423 AUG24 ---- ---- ---- ---- 3.7899 +.0495 3.7404 SEP24 ---- ---- ---- ---- 3.7891 +.0495 3.7396 OCT24 ---- ---- ---- ---- 3.7899 +.0495 3.7404 DEC24 ---- ---- ---- ---- 3.7815 +.0495 3.7320 MAR25 ---- ---- ---- ---- 3.7795 +.0495 3.7300 MAY25 ---- ---- ---- ---- 3.7920 +.0495 3.7425 JLY25 ---- ---- ---- ---- 3.7920 +.0495 3.7425 SEP25 ---- ---- ---- ---- 3.7920 +.0495 3.7425 DEC25 ---- ---- ---- ---- 3.7920 +.0495 3.7425 MAR26 ---- ---- ---- ---- 3.8085 +.0495 3.7590 MAY26 ---- ---- ---- ---- 3.8215 +.0495 3.7720 JLY26 ---- ---- ---- ---- 3.8220 +.0495 3.7725 SEP26 ---- ---- ---- ---- 3.8345 +.0495 3.7850 DEC26 ---- ---- ---- ---- 3.8470 +.0495 3.7975 MAR27 ---- ---- ---- ---- 3.8445 +.0495 3.7950 MAY27 ---- ---- ---- ---- 3.8420 +.0495 3.7925 JLY27 ---- ---- ---- ---- 3.8395 +.0495 3.7900 SEP27 ---- ---- ---- ---- 3.8370 +.0495 3.7875 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15266 HGT COPPER TAS FUTURES MAR23 .0000 .0005 -.0010 .0005B .0000 UNCH 891 .0000 MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 84 .0000 JLY23 .0005 .0005 .0000 .0000 .0000 UNCH 4 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 979 HRC NYMEX STEEL FUTURES DEC22 662.00 662.00 658.00 661.00 661.00 +2.00 7 659.00 36 3734 JAN23 762.00 770.00 755.00 763.00 763.00 +1.00 42 762.00 219 3281 FEB23 785.00 795.00 784.00 788.00 789.00 -3.00 55 792.00 154 2910 MAR23 805.00 805.00 795.00 795.00 800.00 -5.00 52 805.00 168 2611 APR23 803.00 803.00 800.00 800.00 800.00 -10.00 6 810.00 159 1652 MAY23 803.00 803.00 800.00 800.00 800.00 -10.00 8 810.00 168 1755 JUN23 803.00 803.00 802.00 803.00 803.00 -7.00 5 810.00 162 1721 JLY23 803.00 803.00 802.00 802.00 802.00 -9.00 2 811.00 36 1489 AUG23 805.00 805.00 805.00 805.00 805.00 -10.00 5 815.00 31 1550 SEP23 805.00 805.00 805.00 805.00 805.00 -9.00 10 814.00 31 1501 OCT23 806.00 806.00 805.00 805.00 805.00 -6.00 6 811.00 31 948 NOV23 806.00 806.00 805.00 805.00 805.00 -3.00 6 808.00 911 DEC23 806.00 806.00 805.00 805.00 805.00 -3.00 6 808.00 807 JAN24 ---- ---- ---- ---- 813.00 -3.00 816.00 50 FEB24 ---- ---- ---- ---- 798.00 -3.00 801.00 80 MAR24 ---- ---- ---- ---- 800.00 -1.00 801.00 50 APR24 ---- ---- ---- ---- 800.00 -1.00 801.00 50 MAY24 ---- ---- ---- ---- 800.00 -1.00 801.00 75 JUN24 ---- ---- ---- ---- 825.00 -1.00 826.00 50 JLY24 ---- ---- ---- ---- 825.00 -1.00 826.00 AUG24 ---- ---- ---- ---- 825.00 -1.00 826.00 25 SEP24 ---- ---- ---- ---- 825.00 -1.00 826.00 OCT24 ---- ---- ---- ---- 825.00 -1.00 826.00 NOV24 ---- ---- ---- ---- 825.00 -1.00 826.00 25 DEC24 ---- ---- ---- ---- 825.00 -1.00 826.00 JAN25 ---- ---- ---- ---- 825.00 -1.00 826.00 FEB25 ---- ---- ---- ---- 825.00 -1.00 826.00 MAR25 ---- ---- ---- ---- 825.00 -1.00 826.00 APR25 ---- ---- ---- ---- 825.00 -1.00 826.00 MAY25 ---- ---- ---- ---- 825.00 -1.00 826.00 JUN25 ---- ---- ---- ---- 825.00 -1.00 826.00 JLY25 ---- ---- ---- ---- 825.00 -1.00 826.00 AUG25 ---- ---- ---- ---- 825.00 -1.00 826.00 SEP25 ---- ---- ---- ---- 825.00 -1.00 826.00 OCT25 ---- ---- ---- ---- 825.00 -1.00 826.00 NOV25 ---- ---- ---- ---- 825.00 -1.00 826.00 DEC25 ---- ---- ---- ---- 825.00 -1.00 826.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 210 1195 25275 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 UNCH 84.68 JAN23 ---- ---- ---- ---- 81.50 UNCH 81.50 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 ---- ---- ---- ---- 63.00 -1.50 64.50 70 OCT23 ---- ---- ---- ---- 62.25 -.75 63.00 97 NOV23 ---- ---- ---- ---- 61.75 UNCH 61.75 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 424 MGC Micro Gold Futures DEC22 1793.0 1801.8 1793.0 1794.0A 1795.9 +8.9 25 1787.0 33 2065 FEB23 1801.1 1811.8 1798.9 1805.9 1804.2 +8.9 29450 1795.3 42435 16481 APR23 1817.0 1826.5 1815.5 1820.8A 1819.8 +9.0 213 1810.8 424 1936 JUN23 1832.5 1841.9 1830.0 1842.4B 1835.4 +9.0 100 1826.4 228 715 AUG23 1849.9 1853.6 1847.5 1858.6B 1851.6 +9.0 22 1842.6 28 165 OCT23 1870.0 1871.1 1866.0 1864.9A 1867.2 +9.1 3 1858.1 20 54 DEC23 1883.0 1883.0 1882.2 1877.1A 1882.5 +9.3 26 1873.2 11 121 FEB24 ---- ---- ---- 1903.2B 1897.1 +9.4 1887.7 3 19 APR24 ---- ---- ---- ---- 1911.2 +9.4 1901.8 2 JUN24 ---- ---- ---- ---- 1925.4 +9.4 1916.0 6 AUG24 ---- ---- ---- ---- 1933.9 +9.4 1924.5 OCT24 ---- ---- ---- ---- 1948.0 +9.4 1938.6 DEC24 ---- ---- ---- ---- 1961.8 +9.4 1952.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29839 43182 21564 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.8310 3.8310 3.7635 3.8000B 3.8045 +.0495 4 3.7550 22 31 FEB23 3.7900 3.7900 3.7900 3.7900 3.8085 +.0510 1 3.7575 16 MAR23 3.7640 3.8170 3.7615 3.8130A 3.8090 +.0520 1958 3.7570 2346 1413 APR23 ---- ---- ---- ---- 3.8110 +.0510 3.7600 3 MAY23 3.7770 3.8175B 3.7750 3.8155B 3.8105 +.0505 39 3.7600 29 106 JUN23 ---- ---- ---- ---- 3.8130 +.0500 3.7630 1 JLY23 ---- ---- ---- 3.8160B 3.8125 +.0500 3.7625 4 9 AUG23 ---- ---- ---- ---- 3.8140 +.0505 3.7635 SEP23 ---- ---- ---- ---- 3.8120 +.0500 3.7620 OCT23 ---- ---- ---- ---- 3.8180 +.0495 3.7685 NOV23 ---- ---- ---- ---- 3.8185 +.0500 3.7685 DEC23 ---- ---- ---- ---- 3.8090 +.0495 3.7595 2 JAN24 ---- ---- ---- ---- 3.8140 +.0495 3.7645 FEB24 ---- ---- ---- ---- 3.8140 +.0495 3.7645 MAR24 ---- ---- ---- ---- 3.8040 +.0495 3.7545 APR24 ---- ---- ---- ---- 3.8015 +.0495 3.7520 MAY24 ---- ---- ---- ---- 3.7975 +.0495 3.7480 JUN24 ---- ---- ---- ---- 3.7975 +.0495 3.7480 JLY24 ---- ---- ---- ---- 3.7920 +.0495 3.7425 AUG24 ---- ---- ---- ---- 3.7900 +.0495 3.7405 SEP24 ---- ---- ---- ---- 3.7890 +.0495 3.7395 OCT24 ---- ---- ---- ---- 3.7900 +.0495 3.7405 NOV24 ---- ---- ---- ---- 3.7885 +.0495 3.7390 DEC24 ---- ---- ---- ---- 3.7815 +.0495 3.7320 MAR25 ---- ---- ---- ---- 3.7795 +.0495 3.7300 MAY25 ---- ---- ---- ---- 3.7920 +.0495 3.7425 JLY25 ---- ---- ---- ---- 3.7920 +.0495 3.7425 SEP25 ---- ---- ---- ---- 3.7920 +.0495 3.7425 DEC25 ---- ---- ---- ---- 3.7920 +.0495 3.7425 MAR26 ---- ---- ---- ---- 3.8085 +.0495 3.7590 MAY26 ---- ---- ---- ---- 3.8215 +.0495 3.7720 JLY26 ---- ---- ---- ---- 3.8220 +.0495 3.7725 SEP26 ---- ---- ---- ---- 3.8345 +.0495 3.7850 DEC26 ---- ---- ---- ---- 3.8470 +.0495 3.7975 MAR27 ---- ---- ---- ---- 3.8445 +.0495 3.7950 MAY27 ---- ---- ---- ---- 3.8420 +.0495 3.7925 JLY27 ---- ---- ---- ---- 3.8395 +.0495 3.7900 SEP27 ---- ---- ---- ---- 3.8370 +.0495 3.7875 DEC27 ---- ---- ---- ---- 3.8495 +.0495 3.8000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2002 2401 1581 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 75.96 -.08 76.04 407 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 3.7740 3.7740 3.7740 3.7680A 3.8040 +.0480 2 3.7560 1 12 FEB23 ---- ---- ---- 3.8140B 3.8080 +.0500 3.7580 2 8 MAR23 3.7660 3.8160 3.7600 3.8120A 3.8100 +.0520 93 3.7580 79 268 APR23 ---- ---- ---- 3.7840B 3.8120 +.0520 3.7600 MAY23 3.7940 3.8140B 3.7740 3.8100B 3.8100 +.0500 9 3.7600 18 JUN23 ---- ---- ---- ---- 3.8140 +.0500 3.7640 JLY23 ---- ---- ---- ---- 3.8120 +.0500 3.7620 AUG23 ---- ---- ---- ---- 3.8140 +.0500 3.7640 SEP23 ---- ---- ---- ---- 3.8120 +.0500 3.7620 OCT23 ---- ---- ---- ---- 3.8180 +.0500 3.7680 NOV23 ---- ---- ---- ---- 3.8180 +.0500 3.7680 DEC23 ---- ---- ---- ---- 3.8100 +.0500 3.7600 JAN24 ---- ---- ---- ---- 3.8140 +.0500 3.7640 FEB24 ---- ---- ---- ---- 3.8140 +.0500 3.7640 MAR24 ---- ---- ---- ---- 3.8040 +.0500 3.7540 APR24 ---- ---- ---- ---- 3.8020 +.0500 3.7520 MAY24 ---- ---- ---- ---- 3.7980 +.0500 3.7480 JUN24 ---- ---- ---- ---- 3.7980 +.0500 3.7480 JLY24 ---- ---- ---- ---- 3.7920 +.0500 3.7420 AUG24 ---- ---- ---- ---- 3.7900 +.0500 3.7400 SEP24 ---- ---- ---- ---- 3.7900 +.0500 3.7400 OCT24 ---- ---- ---- ---- 3.7900 +.0500 3.7400 NOV24 ---- ---- ---- ---- 3.7880 +.0480 3.7400 DEC24 ---- ---- ---- ---- 3.7820 +.0500 3.7320 MAR25 ---- ---- ---- ---- 3.7800 +.0500 3.7300 MAY25 ---- ---- ---- ---- 3.7920 +.0500 3.7420 JLY25 ---- ---- ---- ---- 3.7920 +.0500 3.7420 SEP25 ---- ---- ---- ---- 3.7920 +.0500 3.7420 DEC25 ---- ---- ---- ---- 3.7920 +.0500 3.7420 MAR26 ---- ---- ---- ---- 3.8080 +.0480 3.7600 MAY26 ---- ---- ---- ---- 3.8220 +.0500 3.7720 JLY26 ---- ---- ---- ---- 3.8220 +.0500 3.7720 SEP26 ---- ---- ---- ---- 3.8340 +.0480 3.7860 DEC26 ---- ---- ---- ---- 3.8480 +.0500 3.7980 MAR27 ---- ---- ---- ---- 3.8440 +.0480 3.7960 MAY27 ---- ---- ---- ---- 3.8420 +.0500 3.7920 JLY27 ---- ---- ---- ---- 3.8400 +.0500 3.7900 SEP27 ---- ---- ---- ---- 3.8380 +.0500 3.7880 DEC27 ---- ---- ---- ---- 3.8495 +.0495 3.8000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 104 82 306 QI E-Mini Silver Futures JAN23 23.7250 23.8000 23.7250 23.7125A 23.7610 +.2750 5 23.4860 6 65 MAR23 23.7500 24.0875 23.6875 23.9750 23.9200 +.2980 150 23.6220 155 228 MAY23 24.1500 24.2375B 24.0500 24.0250A 24.0720 +.2930 7 23.7790 11 21 JLY23 ---- ---- ---- 24.4000B 24.2430 +.2780 4 23.9650 19 SEP23 ---- ---- ---- 24.6000B 24.4520 +.2780 24.1740 3 DEC23 ---- 24.5750B ---- 24.9000B 24.7530 +.2800 24.4730 1 1 JAN24 ---- ---- ---- 24.6375B 24.7880 +.2800 24.5080 MAR24 ---- ---- ---- 24.8125B 25.0570 +.2800 24.7770 MAY24 ---- ---- ---- ---- 25.2520 +.2800 24.9720 2 JLY24 ---- ---- ---- ---- 25.2920 +.2800 25.0120 SEP24 ---- ---- ---- ---- 25.4370 +.2800 25.1570 DEC24 ---- ---- ---- ---- 25.7240 +.2800 25.4440 TOTAL EST.VOL VOLUME OPEN INT TOTAL 166 173 339 QO E-Mini Gold Futures FEB23 1801.50 1811.50 1799.00 1806.25B 1804.20 +8.90 833 1795.30 1343 1076 APR23 1814.50 1824.50 1814.25 1821.50B 1819.80 +9.00 18 1810.80 17 120 JUN23 1832.75 1836.00 1832.75 1837.00B 1835.40 +9.00 4 1826.40 12 21 AUG23 ---- ---- ---- 1858.25B 1851.60 +9.00 1842.60 4 21 OCT23 ---- ---- ---- 1873.50B 1867.20 +9.10 1858.10 5 DEC23 ---- ---- ---- 1889.25B 1882.50 +9.30 10 1873.20 35 FEB24 ---- ---- ---- 1903.00B 1897.10 +9.40 1887.70 5 APR24 ---- ---- ---- ---- 1911.20 +9.40 1901.80 JUN24 ---- ---- ---- ---- 1925.40 +9.40 1916.00 AUG24 ---- ---- ---- ---- 1933.90 +9.40 1924.50 OCT24 ---- ---- ---- ---- 1948.00 +9.40 1938.60 DEC24 ---- ---- ---- ---- 1961.80 +9.40 1952.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 865 1376 1283 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 402.80 UNCH 402.80 157 JAN23 ---- ---- ---- ---- 403.70 UNCH 403.70 FEB23 ---- 406.80B ---- 406.80B 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 ---- 1816.40B ---- 1816.40B 1804.50 UNCH 1804.50 16 APR23 ---- ---- ---- ---- 1805.80 UNCH 1805.80 JUN23 ---- ---- ---- ---- 1815.20 UNCH 1815.20 342 AUG23 ---- ---- ---- ---- 1815.80 UNCH 1815.80 OCT23 ---- ---- ---- ---- 1816.40 UNCH 1816.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 488 SI Silver Futures DEC22 23.715 23.880 23.610 23.780A 23.764 +.288 31 23.476 37 467 JAN23 23.605 23.920 23.600 23.775A 23.761 +.275 160 23.486 208 1335 FEB23 23.675 23.910 23.675 23.860A 23.840 +.279 36 23.561 20 125 MAR23 23.740 24.095 23.685 23.920 23.920 +.298 30917 23.622 46204 113107 MAY23 23.910 24.235B 23.860 24.095B 24.072 +.293 436 23.779 588 8272 JLY23 24.235 24.345B 24.235 24.225A 24.243 +.278 80 23.965 156 2121 SEP23 24.335 24.520 24.335 24.395A 24.452 +.278 11 24.174 56 1561 DEC23 ---- 24.700B ---- 24.915B 24.753 +.280 7 24.473 64 659 JAN24 ---- ---- ---- 24.750B 24.788 +.280 24.508 MAR24 ---- ---- ---- 25.080B 25.057 +.280 24.777 10 MAY24 ---- ---- ---- ---- 25.252 +.280 24.972 1 JLY24 ---- ---- ---- ---- 25.292 +.280 25.012 4 SEP24 ---- ---- ---- ---- 25.437 +.280 25.157 DEC24 ---- ---- ---- 25.450B 25.724 +.280 25.444 9 JLY25 ---- ---- ---- ---- 25.887 +.280 25.607 DEC25 ---- ---- ---- ---- 25.999 +.280 25.719 JLY26 ---- ---- ---- ---- 26.790 +.280 26.510 5 DEC26 ---- ---- ---- ---- 26.892 +.280 26.612 JLY27 ---- ---- ---- ---- 27.000 +.280 26.720 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31678 47333 127676 SIL Micro Silver Futures DEC22 23.860 23.860 23.795 23.795 23.764 +.288 2 23.476 3 1799 JAN23 23.620 23.890 23.550A 23.780A 23.761 +.275 192 23.486 243 2295 FEB23 23.635 24.010 23.635 23.825A 23.840 +.279 25 23.561 27 68 MAR23 23.770 24.095 23.685 23.940 23.920 +.298 5558 23.622 7374 4905 MAY23 24.090 24.155 24.055 24.085A 24.072 +.293 25 23.779 42 172 JLY23 24.205 24.365 24.205 24.190A 24.243 +.278 9 23.965 2 62 SEP23 ---- ---- ---- 24.610B 24.452 +.278 24.174 19 DEC23 ---- ---- ---- ---- 24.753 +.280 24.473 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5811 7691 9320 SIT SILVER TAS FUTURES MAR23 .000 .003 -.004 -.004 .000 UNCH 524 .000 MAY23 -.001 .000 -.001 .000 .000 UNCH 13 .000 JLY23 ---- ---- ---- ---- .000 UNCH 9 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 546 SSP DEC 22 LONDON SPOT SILVER 29 ---- ---- ---- ---- 23.719 +.274 23.445 30 ---- ---- ---- ---- 23.719 +.274 23.445 SSP JAN 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 23.719 +.274 23.445 04 ---- ---- ---- ---- 23.719 +.274 23.445 05 ---- ---- ---- ---- 23.719 +.274 23.445 06 ---- ---- ---- ---- 23.719 +.274 23.445 09 ---- ---- ---- ---- 23.719 +.274 23.445 10 ---- ---- ---- ---- 23.719 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 110.79B ---- 110.79B 110.48 +.05 110.43 741 JAN23 ---- 111.94B 109.26A 109.26A 110.51 +.53 109.98 988 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 ---- ---- ---- ---- 1795.9 +8.9 1787.0 FEB23 ---- ---- ---- ---- 1804.2 +8.9 1795.3 APR23 ---- ---- ---- ---- 1819.8 +9.0 1810.8 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.8030 +.0515 3.7515 MAR23 ---- ---- ---- ---- 3.8090 +.0520 3.7570 MAY23 ---- ---- ---- ---- 3.8105 +.0505 3.7600 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 23.764 +.288 23.476 MAR23 ---- ---- ---- ---- 23.920 +.298 23.622 MAY23 ---- ---- ---- ---- 24.072 +.293 23.779 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 ---- ---- ---- ---- 761.00 -8.75 769.75 1675 ---- ---- ---- ---- 736.00 -8.75 744.75 1700 ---- ---- ---- ---- 711.00 -8.75 719.75 1725 ---- ---- ---- ---- 686.00 -8.75 694.75 1750 ---- ---- ---- ---- 661.00 -8.75 669.75 1775 ---- ---- ---- ---- 636.00 -8.75 644.75 1800 ---- ---- ---- ---- 611.00 -8.75 619.75 1825 ---- ---- ---- ---- 586.00 -8.75 594.75 1850 ---- ---- ---- ---- 561.00 -8.75 569.75 1875 ---- ---- ---- ---- 536.25 -8.50 544.75 1900 ---- ---- ---- ---- 511.25 -8.50 519.75 1925 ---- ---- ---- ---- 486.25 -8.50 494.75 1950 ---- ---- ---- ---- 461.25 -8.50 469.75 1975 ---- ---- ---- ---- 436.25 -8.50 444.75 2000 ---- ---- ---- ---- 411.25 -8.75 420.00 2025 ---- ---- ---- ---- 386.25 -8.75 395.00 2050 ---- ---- ---- ---- 361.25 -8.75 370.00 2075 ---- ---- ---- ---- 336.25 -8.75 345.00 2100 ---- ---- ---- ---- 311.25 -8.75 320.00 2125 ---- ---- ---- ---- 286.25 -8.75 295.00 2150 ---- ---- ---- ---- 261.25 -8.75 270.00 2175 ---- ---- ---- ---- 236.25 -8.75 245.00 2200 ---- ---- ---- ---- 211.25 -8.75 220.00 2225 ---- ---- ---- ---- 186.25 -9.25 195.50 2250 ---- ---- ---- ---- 161.50 -9.50 171.00 2 2275 ---- ---- ---- ---- 136.75 -10.00 146.75 2300 ---- ---- ---- ---- 112.75 -10.50 123.25 2325 ---- ---- ---- ---- 89.25 -11.25 100.50 2350 ---- ---- 50.00A 50.00A 67.00 -12.00 79.00 2 2375 ---- ---- 33.50A 33.50A 47.25 -12.25 59.50 2400 ---- ---- 20.25A 20.25A 30.75 -12.00 42.75 2425 ---- ---- 11.75A 11.75A 18.50 -10.75 29.25 2 2450 ---- ---- 6.50A 6.50A 10.25 -9.00 19.25 3 2475 ---- ---- 3.75A 3.75A 5.25 -7.00 12.25 2500 ---- ---- 2.25A 2.25A 2.75 -4.75 7.50 2525 ---- ---- 2.00A 2.00A 1.50 -3.25 4.75 5 2550 ---- ---- 2.00A 2.00A .75 -2.25 3.00 2575 ---- ---- 1.50A 1.50A .50 -1.50 2.00 2600 ---- ---- ---- ---- .25 -1.00 1.25 2625 ---- ---- ---- ---- .25 -.50 .75 2650 ---- ---- ---- ---- .25 -.25 .50 2675 ---- ---- ---- ---- .25 -.25 .50 2700 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 765.75 -10.50 776.25 1675 ---- ---- ---- ---- 740.75 -10.50 751.25 1700 ---- ---- ---- ---- 715.75 -10.50 726.25 1725 ---- ---- ---- ---- 690.75 -10.50 701.25 1750 ---- ---- ---- ---- 665.75 -10.50 676.25 1775 ---- ---- ---- ---- 640.75 -10.50 651.25 1800 ---- ---- ---- ---- 615.75 -10.50 626.25 1825 ---- ---- ---- ---- 591.00 -10.50 601.50 1850 ---- ---- ---- ---- 566.00 -10.50 576.50 1875 ---- ---- ---- ---- 541.25 -10.50 551.75 1900 ---- ---- ---- ---- 516.75 -10.50 527.25 1925 ---- ---- ---- ---- 492.25 -10.50 502.75 1950 ---- ---- ---- ---- 467.75 -10.50 478.25 1975 ---- ---- ---- ---- 443.50 -10.50 454.00 2000 ---- ---- ---- ---- 419.50 -10.50 430.00 2025 ---- ---- ---- ---- 395.50 -10.50 406.00 2050 ---- ---- ---- ---- 371.75 -10.50 382.25 2075 ---- ---- ---- ---- 348.50 -10.50 359.00 2100 ---- ---- ---- ---- 325.25 -10.50 335.75 2125 ---- ---- ---- ---- 302.50 -10.50 313.00 2150 ---- ---- ---- ---- 280.25 -10.25 290.50 2175 ---- ---- ---- ---- 258.50 -10.25 268.75 2200 ---- ---- ---- ---- 237.00 -10.25 247.25 2225 ---- ---- ---- ---- 216.50 -10.00 226.50 2250 ---- ---- ---- ---- 196.75 -10.00 206.75 2275 ---- ---- ---- ---- 177.75 -9.75 187.50 2300 ---- ---- ---- ---- 160.00 -9.50 169.50 2325 ---- ---- 130.00A 130.00A 143.25 -9.00 152.25 2350 ---- ---- 115.00A 115.00A 127.50 -8.75 136.25 2375 ---- ---- 100.50A 100.50A 113.00 -8.50 121.50 2 2400 ---- ---- 88.50A 88.50A 99.50 -8.00 107.50 5 2425 ---- ---- 77.25A 77.25A 87.25 -7.75 95.00 2450 ---- ---- 67.25A 67.25A 76.25 -7.00 83.25 2475 ---- ---- 58.25A 58.25A 66.25 -6.75 73.00 2500 ---- ---- 50.50A 50.50A 57.50 -6.00 63.50 2525 ---- ---- 43.50A 43.50A 49.50 -5.75 55.25 2550 ---- ---- 37.50A 37.50A 42.75 -5.00 47.75 10 2575 ---- ---- 32.25A 32.25A 36.75 -4.50 41.25 2600 ---- ---- 27.75A 27.75A 31.50 -4.25 35.75 50 2625 ---- ---- 24.00A 24.00A 27.25 -3.50 30.75 2650 ---- ---- 20.75A 20.75A 23.50 -3.00 26.50 100 2675 ---- ---- 18.00A 18.00A 20.25 -2.75 23.00 2700 ---- ---- 15.50A 15.50A 17.50 -2.50 20.00 50 2725 ---- ---- 13.50A 13.50A 15.25 -2.00 17.25 2750 ---- ---- 11.75A 11.75A 13.25 -1.75 15.00 2775 ---- ---- 10.25A 10.25A 11.50 -1.50 13.00 2800 ---- ---- 9.00A 9.00A 10.00 -1.25 11.25 2825 ---- ---- 8.00A 8.00A 8.75 -1.25 10.00 2850 ---- ---- 7.00A 7.00A 7.75 -1.00 8.75 2875 ---- ---- 6.50A 6.50A 6.75 -.75 7.50 2900 ---- ---- 6.25A 6.25A 5.75 -.75 6.50 2925 ---- ---- ---- ---- 5.25 -.50 5.75 2950 ---- ---- ---- ---- 4.50 -.50 5.00 2975 ---- ---- ---- ---- 4.00 -.50 4.50 3000 ---- ---- ---- ---- 3.50 -.50 4.00 3025 ---- ---- ---- ---- 3.25 -.25 3.50 3050 ---- ---- ---- ---- 2.75 -.25 3.00 3075 ---- ---- ---- ---- 2.50 -.25 2.75 3100 ---- ---- ---- ---- 2.25 -.25 2.50 3125 ---- ---- ---- ---- 2.00 UNCH 2.00 3150 ---- ---- ---- ---- 1.75 -.25 2.00 3175 ---- ---- ---- ---- 1.50 -.25 1.75 3200 ---- ---- ---- ---- 1.50 UNCH 1.50 3225 ---- ---- ---- ---- 1.25 UNCH 1.25 3250 ---- ---- ---- ---- 1.25 UNCH 1.25 3275 ---- ---- ---- ---- 1.00 UNCH 1.00 3300 ---- ---- ---- ---- 1.00 UNCH 1.00 3325 ---- ---- ---- ---- .75 UNCH .75 3350 ---- ---- ---- ---- .75 UNCH .75 3375 ---- ---- ---- ---- .75 UNCH .75 3400 ---- ---- ---- ---- .75 UNCH .75 3425 ---- ---- ---- ---- .50 UNCH .50 3450 ---- ---- ---- ---- .50 UNCH .50 3475 ---- ---- ---- ---- .50 UNCH .50 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 774.75 -10.00 784.75 1675 ---- ---- ---- ---- 749.75 -10.00 759.75 1700 ---- ---- ---- ---- 725.00 -9.75 734.75 1725 ---- ---- ---- ---- 700.00 -10.00 710.00 1750 ---- ---- ---- ---- 675.50 -9.75 685.25 1775 ---- ---- ---- ---- 650.75 -9.75 660.50 1800 ---- ---- ---- ---- 626.25 -9.75 636.00 1825 ---- ---- ---- ---- 602.00 -9.50 611.50 1850 ---- ---- ---- ---- 577.75 -9.50 587.25 1875 ---- ---- ---- ---- 553.50 -9.75 563.25 1900 ---- ---- ---- ---- 529.50 -9.75 539.25 1925 ---- ---- ---- ---- 505.75 -9.50 515.25 1950 ---- ---- ---- ---- 482.00 -9.75 491.75 1975 ---- ---- ---- ---- 458.75 -9.50 468.25 2000 ---- ---- ---- ---- 435.50 -9.75 445.25 2025 ---- ---- ---- ---- 412.50 -9.75 422.25 2050 ---- ---- ---- ---- 390.00 -9.75 399.75 2075 ---- ---- ---- ---- 367.75 -9.75 377.50 2100 ---- ---- ---- ---- 346.00 -9.75 355.75 2125 ---- ---- ---- ---- 324.75 -9.75 334.50 2150 ---- ---- ---- ---- 304.00 -9.50 313.50 2175 ---- ---- ---- ---- 283.75 -9.50 293.25 2200 ---- ---- ---- ---- 264.25 -9.25 273.50 2225 ---- ---- ---- ---- 245.50 -9.00 254.50 2250 ---- ---- ---- ---- 227.50 -8.75 236.25 2275 ---- ---- ---- ---- 210.00 -8.50 218.50 2300 ---- ---- ---- ---- 193.50 -8.00 201.50 2325 ---- ---- 167.50A 167.50A 178.00 -7.50 185.50 2350 ---- ---- 153.00A 153.00A 163.25 -7.00 170.25 2375 ---- ---- 138.50A 138.50A 149.25 -6.75 156.00 2400 ---- ---- 125.50A 125.50A 136.25 -6.25 142.50 2425 ---- ---- 114.25A 114.25A 124.00 -6.00 130.00 2450 ---- ---- 104.00A 104.00A 112.75 -5.50 118.25 2475 ---- ---- 94.50A 94.50A 102.25 -5.25 107.50 2500 ---- ---- 85.75A 85.75A 92.75 -5.00 97.75 2525 ---- ---- 77.75A 77.75A 83.75 -5.00 88.75 2550 ---- ---- 70.50A 70.50A 75.75 -4.75 80.50 2575 ---- ---- 64.00A 64.00A 68.50 -4.50 73.00 2600 ---- ---- 57.75A 57.75A 61.75 -4.25 66.00 2625 ---- ---- 52.25A 52.25A 55.75 -4.00 59.75 2650 ---- ---- 47.50A 47.50A 50.25 -4.00 54.25 2675 ---- ---- 42.75A 42.75A 45.50 -3.50 49.00 2700 ---- ---- 38.75A 38.75A 41.00 -3.25 44.25 2725 ---- ---- 35.25A 35.25A 37.25 -2.75 40.00 2750 ---- ---- 32.00A 32.00A 33.75 -2.50 36.25 2775 ---- ---- 29.00A 29.00A 30.50 -2.25 32.75 2800 ---- ---- 26.25A 26.25A 27.75 -1.75 29.50 2825 ---- ---- 23.75A 23.75A 25.25 -1.50 26.75 2850 ---- ---- 21.75A 21.75A 22.75 -1.50 24.25 2875 ---- ---- 19.75A 19.75A 20.75 -1.25 22.00 2900 ---- ---- 18.00A 18.00A 19.00 -1.00 20.00 2925 ---- ---- 16.50A 16.50A 17.25 -1.00 18.25 2950 ---- ---- 15.00A 15.00A 15.75 -.75 16.50 2975 ---- ---- 13.75A 13.75A 14.25 -.75 15.00 3000 ---- ---- 12.50A 12.50A 13.00 -.75 13.75 3025 ---- ---- 11.75A 11.75A 12.00 -.75 12.75 3050 ---- ---- 10.75A 10.75A 11.00 -.50 11.50 2 3075 ---- ---- 10.00A 10.00A 10.00 -.75 10.75 3100 ---- ---- 9.25A 9.25A 9.25 -.50 9.75 3125 ---- ---- 8.75A 8.75A 8.50 -.50 9.00 3150 ---- ---- 8.25A 8.25A 7.75 -.75 8.50 3175 ---- ---- ---- ---- 7.25 -.50 7.75 3200 ---- ---- ---- ---- 6.50 -.75 7.25 3225 ---- ---- ---- ---- 6.00 -.75 6.75 3250 ---- ---- ---- ---- 5.50 -.75 6.25 3275 ---- ---- ---- ---- 5.25 -.50 5.75 3300 ---- ---- ---- ---- 4.75 -.50 5.25 3325 ---- ---- ---- ---- 4.50 -.50 5.00 3350 ---- ---- ---- ---- 4.25 -.50 4.75 3375 ---- ---- ---- ---- 3.75 -.50 4.25 3400 ---- ---- ---- ---- 3.50 -.50 4.00 3425 ---- ---- ---- ---- 3.25 -.50 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 UNCH .25 2150 ---- ---- ---- ---- .25 UNCH .25 2175 ---- ---- ---- ---- .25 UNCH .25 2 2200 ---- ---- ---- ---- .25 -.25 .50 2225 ---- ---- ---- ---- .25 -.50 .75 2250 ---- ---- ---- ---- .50 -.75 1.25 2 2275 ---- ---- 1.25A 1.25A 1.00 -1.25 2.25 2300 ---- ---- 2.00A 2.00A 1.75 -1.75 3.50 2325 ---- 6.25B 3.25A 3.25A 3.25 -2.50 5.75 2350 ---- 12.00B 5.50A 5.50A 6.00 -3.25 9.25 2375 ---- 21.00B 10.25A 10.25A 11.25 -3.50 14.75 2400 ---- 31.50B 18.00A 18.00A 19.75 -3.25 23.00 2 2425 ---- ---- 28.25A 28.25A 32.50 -2.00 34.50 2450 ---- ---- ---- ---- 49.25 -.25 49.50 2475 ---- ---- ---- ---- 69.25 +2.00 67.25 2500 ---- ---- ---- ---- 91.75 +4.00 87.75 2525 ---- ---- ---- ---- 115.50 +5.50 110.00 4 2550 ---- ---- ---- ---- 139.75 +6.50 133.25 2575 ---- ---- ---- ---- 164.50 +7.25 157.25 2600 ---- ---- ---- ---- 189.25 +7.75 181.50 2625 ---- ---- ---- ---- 214.25 +8.25 206.00 2650 ---- ---- ---- ---- 239.25 +8.50 230.75 2675 ---- ---- ---- ---- 264.25 +8.75 255.50 2700 ---- ---- ---- ---- 289.25 +8.75 280.50 2725 ---- ---- ---- ---- 314.25 +8.75 305.50 2750 ---- ---- ---- ---- 339.25 +8.75 330.50 2775 ---- ---- ---- ---- 364.25 +8.75 355.50 2800 ---- ---- ---- ---- 389.25 +8.75 380.50 2825 ---- ---- ---- ---- 414.25 +8.75 405.50 2850 ---- ---- ---- ---- 439.25 +8.75 430.50 2875 ---- ---- ---- ---- 464.25 +9.00 455.25 2900 ---- ---- ---- ---- 489.25 +9.00 480.25 2925 ---- ---- ---- ---- 514.25 +9.00 505.25 2950 ---- ---- ---- ---- 539.25 +9.00 530.25 2975 ---- ---- ---- ---- 564.00 +8.75 555.25 3000 ---- ---- ---- ---- 589.00 +8.75 580.25 3025 ---- ---- ---- ---- 614.00 +8.75 605.25 3050 ---- ---- ---- ---- 639.00 +8.75 630.25 3075 ---- ---- ---- ---- 664.00 +8.75 655.25 3100 ---- ---- ---- ---- 689.00 +8.75 680.25 3125 ---- ---- ---- ---- 714.00 +8.75 705.25 3150 ---- ---- ---- ---- 739.00 +8.75 730.25 3175 ---- ---- ---- ---- 764.00 +8.75 755.25 3200 ---- ---- ---- ---- 789.00 +8.75 780.25 3225 ---- ---- ---- ---- 814.00 +8.75 805.25 3250 ---- ---- ---- ---- 839.00 +8.75 830.25 3275 ---- ---- ---- ---- 864.00 +8.75 855.25 3300 ---- ---- ---- ---- 889.00 +8.75 880.25 3325 ---- ---- ---- ---- 914.00 +8.75 905.25 3350 ---- ---- ---- ---- 939.00 +8.75 930.25 3375 ---- ---- ---- ---- 964.00 +8.75 955.25 3400 ---- ---- ---- ---- 989.00 +8.75 980.25 3425 ---- ---- ---- ---- 1014.00 +8.75 1005.25 3450 ---- ---- ---- ---- 1039.00 +8.75 1030.25 3475 ---- ---- ---- ---- 1064.00 +8.75 1055.25 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 -.25 .50 1750 ---- ---- ---- ---- .50 UNCH .50 1775 ---- ---- ---- ---- .50 -.25 .75 1800 ---- ---- ---- ---- .75 UNCH .75 1825 ---- ---- ---- ---- 1.00 UNCH 1.00 1850 ---- ---- ---- ---- 1.25 UNCH 1.25 1875 ---- ---- ---- ---- 1.50 UNCH 1.50 1900 ---- ---- ---- ---- 2.00 UNCH 2.00 1925 ---- ---- ---- ---- 2.50 UNCH 2.50 1950 ---- ---- ---- ---- 3.00 -.25 3.25 1975 ---- ---- ---- ---- 3.75 -.25 4.00 2000 ---- ---- ---- ---- 4.75 UNCH 4.75 2025 ---- 6.00B ---- ---- 5.75 UNCH 5.75 2050 ---- 8.25B ---- 8.25B 7.00 -.25 7.25 2075 ---- 10.00B ---- 10.00B 8.75 UNCH 8.75 2100 ---- 12.00B ---- 12.00B 10.50 UNCH 10.50 2125 ---- 14.50B ---- 14.50B 12.75 UNCH 12.75 2150 ---- 17.50B ---- 17.50B 15.25 UNCH 15.25 2175 ---- 21.25B ---- 21.25B 18.50 +.25 18.25 2200 ---- 25.50B ---- 25.25B 22.00 +.25 21.75 2225 ---- 30.50B ---- 30.50B 26.50 +.50 26.00 2250 ---- 36.50B ---- 36.50B 31.50 +.50 31.00 2 2275 ---- 43.50B ---- 43.50B 37.50 +.75 36.75 2300 ---- 51.25B 43.50A 43.50A 44.50 +.75 43.75 12 2325 ---- 60.25B 51.00A 51.00A 52.75 +1.25 51.50 2350 ---- 70.50B 59.50A 59.50A 62.00 +1.75 60.25 2375 ---- 81.75B 69.25A 69.25A 72.25 +2.00 70.25 2400 ---- 94.25B 80.00A 80.00A 83.75 +2.25 81.50 5 2425 ---- 108.25B 91.75A 91.75A 96.50 +2.75 93.75 2450 ---- 122.75B 104.75A 104.75A 110.50 +3.50 107.00 2475 ---- ---- 119.00A 119.00A 125.25 +3.75 121.50 2500 ---- ---- ---- ---- 141.25 +4.25 137.00 2525 ---- ---- ---- ---- 158.50 +5.00 153.50 2550 ---- ---- ---- ---- 176.50 +5.50 171.00 2575 ---- ---- ---- ---- 195.50 +6.00 189.50 2 2600 ---- ---- ---- ---- 215.25 +6.50 208.75 2625 ---- ---- ---- ---- 235.75 +6.75 229.00 2650 ---- ---- ---- ---- 257.00 +7.50 249.50 2675 ---- ---- ---- ---- 278.75 +7.75 271.00 2700 ---- ---- ---- ---- 300.75 +8.00 292.75 2725 ---- ---- ---- ---- 323.50 +8.50 315.00 2750 ---- ---- ---- ---- 346.50 +8.75 337.75 2775 ---- ---- ---- ---- 369.75 +9.00 360.75 2800 ---- ---- ---- ---- 393.25 +9.25 384.00 2825 ---- ---- ---- ---- 416.75 +9.25 407.50 2850 ---- ---- ---- ---- 440.75 +9.50 431.25 2875 ---- ---- ---- ---- 464.75 +9.75 455.00 2900 ---- ---- ---- ---- 488.75 +9.75 479.00 2925 ---- ---- ---- ---- 513.25 +10.00 503.25 2950 ---- ---- ---- ---- 537.50 +10.00 527.50 2975 ---- ---- ---- ---- 562.00 +10.25 551.75 3000 ---- ---- ---- ---- 586.50 +10.25 576.25 3025 ---- ---- ---- ---- 611.00 +10.25 600.75 3050 ---- ---- ---- ---- 635.75 +10.25 625.50 3075 ---- ---- ---- ---- 660.50 +10.50 650.00 3100 ---- ---- ---- ---- 685.25 +10.50 674.75 3125 ---- ---- ---- ---- 710.00 +10.50 699.50 3150 ---- ---- ---- ---- 734.75 +10.50 724.25 3175 ---- ---- ---- ---- 759.75 +10.50 749.25 3200 ---- ---- ---- ---- 784.50 +10.50 774.00 3225 ---- ---- ---- ---- 809.50 +10.50 799.00 3250 ---- ---- ---- ---- 834.25 +10.50 823.75 3275 ---- ---- ---- ---- 859.25 +10.50 848.75 3300 ---- ---- ---- ---- 884.25 +10.50 873.75 3325 ---- ---- ---- ---- 909.25 +10.50 898.75 3350 ---- ---- ---- ---- 934.25 +10.50 923.75 3375 ---- ---- ---- ---- 959.25 +10.50 948.75 3400 ---- ---- ---- ---- 984.25 +10.50 973.75 3425 ---- ---- ---- ---- 1009.25 +10.50 998.75 3450 ---- ---- ---- ---- 1034.25 +10.50 1023.75 3475 ---- ---- ---- ---- 1059.25 +10.50 1048.75 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.25 +.25 1.00 1675 ---- ---- ---- ---- 1.50 +.25 1.25 1700 ---- ---- ---- ---- 2.00 +.25 1.75 1725 ---- ---- ---- ---- 2.25 +.25 2.00 1750 ---- ---- ---- ---- 2.75 +.50 2.25 1775 ---- ---- ---- ---- 3.25 +.50 2.75 1800 ---- ---- ---- ---- 3.75 +.25 3.50 1825 ---- ---- ---- ---- 4.50 +.50 4.00 1850 ---- ---- ---- ---- 5.25 +.50 4.75 1875 ---- ---- ---- ---- 6.00 +.25 5.75 1900 ---- 7.00B ---- ---- 7.00 +.25 6.75 1925 ---- 8.25B ---- ---- 8.25 +.25 8.00 1950 ---- 9.50B ---- ---- 9.50 +.25 9.25 1975 ---- 11.25B ---- 11.25B 11.00 +.25 10.75 2000 ---- 13.00B ---- ---- 12.75 UNCH 12.75 2025 ---- 15.25B ---- 15.00B 14.75 UNCH 14.75 2050 ---- 17.75B ---- 17.50B 17.25 +.25 17.00 2075 ---- 20.75B ---- 20.50B 20.00 +.25 19.75 2100 ---- 24.00B ---- 24.00B 23.00 +.25 22.75 2125 ---- 28.00B ---- 28.00B 26.50 UNCH 26.50 2150 ---- 32.50B ---- 32.50B 30.75 +.25 30.50 2175 ---- 38.00B ---- 38.00B 35.50 +.50 35.00 2200 ---- 44.00B ---- 44.00B 40.75 +.50 40.25 2225 ---- 50.50B ---- 50.50B 46.75 +.75 46.00 2250 ---- 57.50B ---- 57.50B 53.75 +1.25 52.50 2275 ---- 65.75B ---- 65.25B 61.25 +1.50 59.75 2300 ---- 75.00B ---- 74.25B 69.50 +1.75 67.75 2325 ---- 85.00B ---- 84.50B 78.75 +2.25 76.50 2350 ---- 95.50B ---- 95.00B 88.75 +2.75 86.00 2375 ---- 107.50B ---- 107.00B 99.75 +3.25 96.50 2400 ---- 120.25B ---- 119.75B 111.50 +3.50 108.00 2425 ---- 133.75B ---- 133.00B 124.25 +4.00 120.25 2450 ---- 148.00B ---- 147.50B 137.75 +4.25 133.50 2475 ---- 156.75B 147.25A 147.25A 152.25 +4.75 147.50 2500 ---- ---- 162.00A 162.00A 167.50 +5.00 162.50 2525 ---- ---- ---- ---- 183.50 +5.25 178.25 2550 ---- ---- ---- ---- 200.25 +5.25 195.00 2575 ---- ---- ---- ---- 217.75 +5.50 212.25 2600 ---- ---- ---- ---- 236.00 +5.75 230.25 2625 ---- ---- ---- ---- 254.75 +5.75 249.00 2650 ---- ---- ---- ---- 274.25 +6.00 268.25 2675 ---- ---- ---- ---- 294.25 +6.50 287.75 2700 ---- ---- ---- ---- 314.75 +6.75 308.00 2725 ---- ---- ---- ---- 335.75 +7.25 328.50 2750 ---- ---- ---- ---- 357.00 +7.50 349.50 2775 ---- ---- ---- ---- 378.75 +7.75 371.00 2800 ---- ---- ---- ---- 401.00 +8.25 392.75 2825 ---- ---- ---- ---- 423.25 +8.50 414.75 2850 ---- ---- ---- ---- 445.75 +8.50 437.25 2875 ---- ---- ---- ---- 468.75 +9.00 459.75 2900 ---- ---- ---- ---- 491.75 +9.00 482.75 2925 ---- ---- ---- ---- 515.00 +9.00 506.00 2950 ---- ---- ---- ---- 538.25 +9.00 529.25 2975 ---- ---- ---- ---- 562.00 +9.25 552.75 3000 ---- ---- ---- ---- 585.50 +9.25 576.25 3025 ---- ---- ---- ---- 609.50 +9.50 600.00 3050 ---- ---- ---- ---- 633.25 +9.25 624.00 3075 ---- ---- ---- ---- 657.50 +9.50 648.00 3100 ---- ---- ---- ---- 681.50 +9.25 672.25 3125 ---- ---- ---- ---- 705.75 +9.50 696.25 3150 ---- ---- ---- ---- 730.00 +9.50 720.50 3175 ---- ---- ---- ---- 754.50 +9.50 745.00 3200 ---- ---- ---- ---- 778.75 +9.50 769.25 3225 ---- ---- ---- ---- 803.25 +9.50 793.75 3250 ---- ---- ---- ---- 827.75 +9.50 818.25 3275 ---- ---- ---- ---- 852.50 +9.50 843.00 3300 ---- ---- ---- ---- 877.00 +9.50 867.50 3325 ---- ---- ---- ---- 901.75 +9.50 892.25 3350 ---- ---- ---- ---- 926.50 +9.75 916.75 3375 ---- ---- ---- ---- 951.25 +9.75 941.50 3400 ---- ---- ---- ---- 976.00 +9.75 966.25 3425 ---- ---- ---- ---- 1000.75 +9.75 991.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- ---- ---- 205.90A 210.30 ---- ---- 1615 ---- 211.70B ---- 211.60B 205.40 +8.70 196.70 1620 ---- 206.50B ---- 206.50B 200.50 +8.70 191.80 1625 ---- 202.40B ---- 202.40B 195.60 +8.60 187.00 1630 ---- 197.10B ---- 197.10B 190.70 +8.60 182.10 1635 ---- 191.90B ---- 191.90B 185.80 +8.50 177.30 1640 ---- 187.30B ---- 187.30B 181.00 +8.50 172.50 1645 ---- 182.40B ---- 182.30B 176.10 +8.40 167.70 1650 ---- 178.00B ---- 178.00B 171.30 +8.40 162.90 1655 ---- 172.70B ---- 172.60B 166.50 +8.40 158.10 1660 ---- 167.90B ---- 167.90B 161.70 +8.30 153.40 1665 ---- 163.20B ---- 163.10B 156.90 +8.20 148.70 1670 ---- 158.40B ---- 158.30B 152.10 +8.10 144.00 1675 ---- 153.90B ---- 153.90B 147.40 +8.10 139.30 1680 ---- 148.80B ---- 148.80B 142.70 +8.00 134.70 1685 ---- 144.00B ---- 143.90B 138.00 +7.90 130.10 1690 ---- 139.30B ---- 139.20B 133.30 +7.80 125.50 1695 ---- 134.70B ---- 134.70B 128.70 +7.70 121.00 1700 ---- 130.40B ---- 130.40B 124.10 +7.60 116.50 1705 ---- 125.40B ---- 125.30B 119.60 +7.60 112.00 1710 ---- 121.20B ---- 121.20B 115.00 +7.40 107.60 1715 ---- 116.70B ---- 116.70B 110.60 +7.30 103.30 1720 ---- 112.20B ---- 112.20B 106.20 +7.20 99.00 1725 ---- 107.70B ---- 107.70B 101.80 +7.00 94.80 1730 ---- 103.30B ---- 103.30B 97.50 +6.90 90.60 1735 97.40 99.00B 97.40 91.50A 93.30 +6.70 1 86.60 1740 ---- 94.70B ---- 94.70B 89.10 +6.50 82.60 1745 ---- 90.50B ---- 90.50B 85.00 +6.30 78.70 1750 ---- 86.40B ---- 86.40B 81.00 +6.20 74.80 1755 ---- 82.40B ---- 82.30B 77.10 +6.00 71.10 1760 ---- 78.40B ---- 78.40B 73.30 +5.80 67.50 1 1765 73.10 74.50B 73.10 67.80A 69.50 +5.50 1 64.00 1770 ---- 70.70B ---- 70.70B 65.90 +5.40 60.50 1775 65.70 67.10B 65.70 60.70A 62.40 +5.20 1 57.20 1780 ---- 63.50B ---- 63.50B 59.00 +5.00 54.00 1785 ---- 60.00B ---- 60.00B 55.60 +4.70 50.90 1790 ---- 56.70B ---- 56.70B 52.40 +4.50 47.90 1795 ---- 53.40B ---- 53.40B 49.40 +4.30 45.10 1800 ---- 50.40B ---- 50.40B 46.40 +4.10 42.30 1805 ---- 47.40B ---- 47.40B 43.60 +3.90 39.70 1 1810 ---- 44.50B ---- 44.50B 40.90 +3.70 37.20 3 1815 ---- 41.80B ---- 41.80B 38.30 +3.50 34.80 1820 36.40 39.20B 36.40 34.60A 35.80 +3.20 2 32.60 1 3 1825 ---- 36.70B ---- 36.70B 33.40 +3.00 30.40 12 1830 33.20 34.30B 33.10 34.30B 31.20 +2.80 2 28.40 15 1835 31.00 32.10B 30.90 32.10B 29.10 +2.60 2 26.50 1840 28.80 29.90B 28.80 29.90B 27.10 +2.40 1 24.70 1845 25.80 27.90B 25.30 25.10A 25.20 +2.20 12 23.00 12 12 1850 ---- 26.00B ---- 26.00B 23.50 +2.10 21.40 1855 23.40 24.20B 23.40 24.20B 21.80 +1.90 3 19.90 1860 ---- 22.50B ---- 22.50B 20.30 +1.80 18.50 1865 ---- 20.90B ---- 20.90B 18.80 +1.70 17.10 1870 16.70 19.40B 16.70 19.40B 17.50 +1.60 1 15.90 1875 ---- 18.00B ---- 18.00B 16.20 +1.40 14.80 1880 ---- 16.70B ---- 16.70B 15.00 +1.30 13.70 1885 ---- 15.50B ---- 15.50B 13.90 +1.20 12.70 1890 ---- 14.40B ---- 14.40B 12.90 +1.10 1 11.80 1 1 1895 ---- 13.30B ---- 13.30B 12.00 +1.00 11.00 1 1 1900 ---- 12.30B ---- 12.30B 11.10 +.90 1 10.20 1905 ---- 11.40B ---- 11.40B 10.30 +.80 1 9.50 1 1 1910 ---- 10.60B ---- 10.60B 9.60 +.80 8.80 1915 9.00 9.80B 9.00 8.70A 8.90 +.70 4 8.20 2 1920 ---- 9.10B ---- 9.10B 8.20 +.60 7.60 1 1 1925 ---- 8.40B ---- 8.40B 7.60 +.50 7.10 2 1930 ---- 7.80B ---- 7.80B 7.10 +.50 6.60 1 1 1935 ---- 7.30B ---- 7.30B 6.60 +.40 6.20 1940 ---- 6.80B ---- 6.80B 6.10 +.30 5.80 1945 6.30 6.30 5.60A 5.60A 5.70 +.30 14 5.40 1950 ---- 5.90B ---- 5.90B 5.30 +.30 1 5.00 1955 ---- 5.50B ---- 5.50B 4.90 +.20 4.70 1 1960 ---- 5.10B ---- 5.10B 4.60 +.20 4.40 1965 ---- 4.70B ---- 4.70B 4.30 +.20 4.10 1970 4.00 4.40B 4.00 4.00 4.00 +.20 1 3.80 1975 ---- 4.10B ---- 4.10B 3.70 +.10 3.60 1980 ---- 3.90B ---- 3.90B 3.50 +.10 3.40 1 1985 ---- 3.60B ---- 3.60B 3.30 +.10 3.20 1990 ---- 3.40B ---- 3.40B 3.00 UNCH 3.00 1995 ---- 3.10B ---- 3.10B 2.80 UNCH 2.80 2000 ---- 2.90B ---- 2.90B 2.70 +.10 1 2.60 2 1 2005 ---- 2.80B ---- 2.80B 2.50 UNCH 2.50 2010 ---- 2.60B ---- 2.60B 2.30 UNCH 1 2.30 2015 ---- 2.40B ---- 2.40B 2.20 UNCH 2.20 2020 ---- 2.30B ---- 2.30B 2.00 UNCH 2.00 2025 ---- 2.20B ---- 2.20B 1.90 UNCH 1.90 2030 ---- 2.00B ---- 2.00B 1.80 UNCH 1.80 1 2035 ---- 1.90B ---- 1.90B 1.70 UNCH 1.70 2040 ---- 1.80B ---- 1.80B 1.60 UNCH 1.60 2 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 26 58 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- ---- 1.20A 1.10 ---- ---- 1615 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1620 1.20 1.20 1.20 1.20 1.30 -.30 1 1.60 1625 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 1630 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 1635 ---- ---- 1.60A 1.60A 1.60 -.50 2.10 1640 ---- ---- 1.70A 1.70A 1.70 -.50 2.20 1645 ---- ---- 1.90A 1.90A 1.90 -.50 2.40 5 5 1650 ---- ---- 2.00A 2.00A 2.10 -.60 1 2.70 7 6 1655 ---- ---- 2.20A 2.20A 2.20 -.70 2.90 1660 ---- ---- 2.30A 2.30A 2.40 -.70 3.10 1665 ---- ---- 2.50A 2.50A 2.60 -.80 3.40 2 2 1670 ---- ---- 2.70A 2.70A 2.90 -.80 3.70 1675 ---- ---- 3.00A 3.00A 3.10 -.90 1 4.00 1680 ---- ---- 3.20A 3.20A 3.40 -1.00 4.40 1685 ---- ---- 3.50A 3.50A 3.70 -1.00 4.70 1690 3.80 3.80 3.80 3.90B 4.00 -1.20 1 5.20 1 1695 3.90 3.90 3.90 4.30B 4.40 -1.20 1 5.60 1700 ---- ---- 4.40A 4.40A 4.80 -1.30 1 6.10 1705 ---- ---- 4.80A 4.80A 5.20 -1.50 6.70 1710 ---- ---- 5.30A 5.30A 5.70 -1.50 7.20 15 1715 ---- ---- 5.70A 5.70A 6.20 -1.70 7.90 1720 ---- ---- 6.20A 6.20A 6.80 -1.80 8.60 1 2 1725 ---- ---- 6.80A 6.80A 7.40 -2.00 9.40 1 1 1730 8.00 8.00 7.40A 8.20B 8.10 -2.10 5 10.20 1735 ---- ---- 8.00A 8.00A 8.80 -2.30 11.10 6 6 1740 ---- ---- 8.80A 8.80A 9.70 -2.40 1 12.10 1745 ---- ---- 9.60A 9.60A 10.60 -2.60 1 13.20 1750 ---- ---- 10.40A 10.40A 11.50 -2.80 2 14.30 1 1755 ---- ---- 11.40A 11.40A 12.60 -3.00 15.60 1760 ---- ---- 12.40A 12.40A 13.70 -3.20 16.90 3 1 1765 ---- ---- 13.50A 13.50A 15.00 -3.40 18.40 1770 ---- ---- 14.70A 14.70A 16.30 -3.60 19.90 2 1775 ---- ---- 16.10A 16.10A 17.80 -3.80 21.60 1780 ---- ---- 17.50A 17.50A 19.30 -4.00 23.30 1785 ---- ---- 19.00A 19.00A 21.00 -4.20 25.20 1790 22.60 22.60 20.60A 22.40A 22.80 -4.40 4 27.20 1795 ---- ---- 22.30A 22.30A 24.70 -4.60 29.30 1800 ---- ---- 24.20A 24.20A 26.70 -4.90 31.60 1805 ---- ---- 26.10A 26.10A 28.80 -5.10 33.90 20 1810 ---- ---- 28.30A 28.30A 31.10 -5.30 36.40 10 1815 ---- ---- 30.50A 30.50A 33.50 -5.50 39.00 1820 35.60 35.60 32.80A 35.50A 36.00 -5.70 2 41.70 1825 ---- ---- 35.30A 35.30A 38.60 -6.00 44.60 1830 ---- ---- 37.90A 37.90A 41.40 -6.10 47.50 1835 ---- ---- 40.60A 40.60A 44.20 -6.40 50.60 1840 44.10 44.10 43.50A 43.50A 47.20 -6.50 1 53.70 1845 ---- ---- 46.40A 46.40A 50.30 -6.70 57.00 1850 ---- ---- 49.50A 49.50A 53.50 -6.90 60.40 1855 ---- ---- 52.70A 52.70A 56.90 -7.00 63.90 1860 ---- ---- 56.00A 56.00A 60.30 -7.10 67.40 1865 ---- ---- 59.40A 59.40A 63.80 -7.30 71.10 1870 ---- ---- 62.90A 62.90A 67.50 -7.40 74.90 1875 ---- ---- 66.50A 66.50A 71.20 -7.50 78.70 1880 ---- ---- 70.20A 70.20A 75.00 -7.60 82.60 1885 ---- ---- 73.90A 73.90A 78.90 -7.70 86.60 1890 ---- ---- 77.80A 77.80A 82.80 -7.90 90.70 1895 ---- ---- 81.70A 81.70A 86.90 -7.90 94.80 1900 ---- ---- 85.80A 85.80A 91.00 -8.00 99.00 1905 ---- ---- 89.80A 89.80A 95.20 -8.10 103.30 1910 ---- ---- 94.00A 94.00A 99.40 -8.20 107.60 1915 ---- ---- 98.20A 98.20A 103.70 -8.30 112.00 1920 ---- ---- 102.50A 102.50A 108.00 -8.40 116.40 1925 ---- ---- 106.80A 106.80A 112.40 -8.40 120.80 1930 ---- ---- 111.10A 111.10A 116.90 -8.40 125.30 1935 ---- ---- 115.60A 115.60A 121.30 -8.60 129.90 1940 ---- ---- 120.00A 120.00A 125.90 -8.50 134.40 1945 ---- ---- 124.50A 124.50A 130.40 -8.60 139.00 1950 ---- ---- 129.10A 129.10A 135.00 -8.70 143.70 1955 ---- ---- 133.70A 133.70A 139.60 -8.70 148.30 1960 ---- ---- 138.30A 138.30A 144.30 -8.70 153.00 1965 ---- ---- 142.90A 142.90A 149.00 -8.70 157.70 1970 ---- ---- 148.00A 148.00A 153.70 -8.80 162.50 1975 ---- ---- 152.30A 152.30A 158.40 -8.80 167.20 1980 ---- ---- 157.40A 157.40A 163.10 -8.90 172.00 1985 ---- ---- 162.30A 162.30A 167.90 -8.80 176.70 1990 ---- ---- 166.80A 166.80A 172.60 -8.90 181.50 1995 ---- ---- 171.50A 171.50A 177.40 -9.00 186.40 2000 ---- ---- 176.00A 176.00A 182.20 -9.00 191.20 2005 ---- ---- 181.20A 181.20A 187.10 -8.90 196.00 2010 ---- ---- 185.90A 185.90A 191.90 -9.00 200.90 2015 ---- ---- 190.80A 190.80A 196.70 -9.00 205.70 2020 ---- ---- 195.70A 195.70A 201.60 -9.00 210.60 2025 ---- ---- 200.20A 200.20A 206.50 -9.00 215.50 2030 ---- ---- 205.40A 205.40A 211.30 -9.00 220.30 2035 ---- ---- 210.20A 210.20A 216.20 -9.00 225.20 2040 ---- ---- 215.10A 215.10A 221.10 -9.00 230.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 27 70 G1W JAN23 Gold Weekly Wednesday Option - Week 1 CALL 1590 ---- 220.70B ---- 220.60B 214.20 +8.90 205.30 1595 ---- 215.70B ---- 215.60B 209.20 +8.90 200.30 1600 ---- 210.50B ---- 210.50B 204.20 +8.90 195.30 1605 ---- 205.70B ---- 205.60B 199.20 +8.90 190.30 1610 ---- 200.70B ---- 200.60B 194.20 +8.90 185.30 1615 ---- 195.70B ---- 195.60B 189.20 +8.90 180.30 1620 ---- 190.70B ---- 190.60B 184.20 +8.90 175.30 1625 ---- 186.20B ---- 186.20B 179.20 +8.90 170.30 1630 ---- 180.70B ---- 180.60B 174.20 +8.90 165.30 1635 ---- 175.70B ---- 175.60B 169.20 +8.90 160.30 1640 ---- 170.70B ---- 170.60B 164.20 +8.90 155.30 1645 ---- 165.70B ---- 165.60B 159.20 +8.90 150.30 1650 ---- 161.20B ---- 161.20B 154.20 +8.90 145.30 1655 ---- 155.90B ---- 155.90B 149.20 +8.90 140.30 1660 ---- 150.90B ---- 150.90B 144.20 +8.90 135.30 1665 ---- 145.80B ---- 145.80B 139.20 +8.80 130.40 1670 ---- 140.80B ---- 140.70B 134.20 +8.80 125.40 1675 ---- 136.20B ---- 136.20B 129.30 +8.90 120.40 1680 ---- 130.80B ---- 130.70B 124.30 +8.90 115.40 1685 ---- 125.80B ---- 125.70B 119.30 +8.80 110.50 1690 ---- 120.80B ---- 120.70B 114.30 +8.80 105.50 1695 ---- 116.00B ---- 116.00B 109.30 +8.70 100.60 1700 ---- 111.30B ---- 111.30B 104.40 +8.70 95.70 1705 ---- 106.00B ---- 106.00B 99.40 +8.60 90.80 1710 ---- 101.10B ---- 101.10B 94.50 +8.60 85.90 1715 ---- 95.90B ---- 95.90B 89.50 +8.50 81.00 1720 ---- 91.10B ---- 91.10B 84.60 +8.50 76.10 1725 ---- 86.50B ---- 86.50B 79.70 +8.40 71.30 1730 ---- 81.30B ---- 81.30B 74.80 +8.30 66.50 1735 ---- 76.40B ---- 76.40B 69.90 +8.10 61.80 1740 ---- 71.50B ---- 71.50B 65.00 +7.90 57.10 1745 ---- 66.90B ---- 66.90B 60.20 +7.70 52.50 1750 ---- 62.10B ---- 62.10B 55.40 +7.40 48.00 1755 ---- 57.30B ---- 57.30B 50.70 +7.10 43.60 1760 ---- 52.60B ---- 52.60B 46.10 +6.80 39.30 1765 ---- 48.00B ---- 48.00B 41.60 +6.40 35.20 1770 ---- 43.40B ---- 43.40B 37.30 +6.00 31.30 1775 ---- 39.00B ---- 39.00B 33.10 +5.60 27.50 1780 ---- 34.80B ---- 34.80B 29.10 +5.00 24.10 5 1785 ---- 30.70B ---- 30.70B 25.40 +4.60 20.80 10 1790 ---- 26.90B ---- 26.80B 21.90 +4.00 17.90 1795 ---- 23.30B ---- 23.30B 18.70 +3.50 15.20 5 8 1800 ---- 20.00B ---- 20.00B 15.80 +3.00 1 12.80 412 1805 15.60 17.00B 15.60 17.00B 13.30 +2.60 1 10.70 8 17 1810 ---- 14.30B ---- 14.30B 11.00 +2.10 8.90 13 12 1815 10.90 12.00B 7.90A 12.00B 9.10 +1.70 5 7.40 22 12 1820 7.50 9.90B 7.50 7.40A 7.40 +1.30 1 6.10 1 5 1825 ---- 8.10B ---- 8.10B 6.00 +1.00 5.00 18 1830 5.40 6.60B 5.40 6.60B 4.90 +.80 8 4.10 16 22 1835 ---- 5.40B ---- 5.40B 3.90 +.60 3.30 1 1 1840 ---- 4.30B ---- 4.30B 3.20 +.50 2.70 1845 ---- 3.50B ---- 3.50B 2.60 +.40 2.20 1 1850 2.50 2.80B 2.50 2.80B 2.10 +.30 5 1.80 22 310 1855 ---- 2.20B ---- 2.20B 1.70 +.20 1.50 20 9 1860 ---- 1.80B ---- 1.80B 1.40 +.10 1.30 70 863 1865 ---- 1.50B ---- 1.50B 1.10 UNCH 1.10 9 1870 1.00 1.20B 1.00 1.00 .90 UNCH 3 .90 1 1875 1.00 1.00 .80A .80A .80 UNCH 2 .80 8 29 1880 ---- .80B ---- .80B .70 UNCH .70 28 1885 ---- .70B ---- .70B .60 UNCH .60 12 1890 ---- .60B ---- .60B .50 UNCH .50 4 22 1895 ---- ---- ---- ---- .40 -.10 .50 1900 ---- ---- ---- ---- .40 UNCH .40 18 1905 ---- ---- ---- ---- .30 -.10 .40 1 1910 ---- ---- ---- ---- .30 UNCH .30 1915 ---- ---- ---- ---- .30 UNCH .30 1 1920 ---- ---- ---- ---- .30 UNCH .30 20 1925 ---- .30B ---- .30B .20 UNCH .20 1930 ---- .30B ---- .30B .20 UNCH .20 20 1935 ---- .30B ---- .30B .20 UNCH .20 1940 .30 .30 .30 .30 .20 UNCH 20 .20 1945 ---- ---- ---- ---- .20 UNCH .20 1950 .30 .30 .30 .30 .20 +.10 10 .10 1955 .20 .20 .20 .20 .20 +.10 10 .10 1960 .20 .20 .20 .20 .20 +.10 10 .10 1965 .20 .20 .20 .20 .20 +.10 40 .10 1970 .20 .30 .20 .20A .10 UNCH 20 .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 2 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 136 190 1868 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 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .10 -.10 .20 2 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- .20A .20A .20 -.10 .30 5 1690 ---- ---- ---- ---- .20 -.10 .30 5 1695 ---- ---- .30A .30A .20 -.20 .40 5 1700 .50 .50 .30 .30 .30 -.20 8 .50 23 51 1705 ---- ---- .30A .30A .30 -.20 .50 25 1710 ---- ---- .40A .40A .40 -.30 .70 6 1715 ---- ---- .40A .40A .40 -.40 .80 6 1720 ---- ---- .50A .50A .50 -.40 .90 1725 ---- ---- .60A .60A .50 -.60 1.10 4 19 1730 ---- ---- .60A .60A .60 -.70 1.30 1735 ---- ---- .70A .70A .80 -.80 1.60 1740 ---- ---- .80A .80A .90 -1.00 1.90 1745 ---- ---- 1.00A 1.00A 1.10 -1.20 2.30 1750 ---- ---- 1.10A 1.10A 1.30 -1.50 2.80 1 1 1755 ---- ---- 1.40A 1.40A 1.60 -1.70 3.30 3 17 1760 2.00 2.00 1.70A 2.00 2.00 -2.10 11 4.10 15 151 1765 ---- ---- 2.10A 2.10A 2.50 -2.40 4.90 16 9 1770 ---- ---- 2.50A 2.50A 3.10 -2.90 6.00 8 1775 ---- ---- 3.10A 3.10A 3.90 -3.40 7.30 5 6 1780 ---- ---- 3.90A 3.90A 4.90 -3.90 8.80 5 17 1785 ---- ---- 4.80A 4.80A 6.20 -4.30 10.50 9 1790 ---- ---- 6.00A 6.00A 7.70 -4.90 12.60 8 16 1795 10.30 10.30 7.40A 7.40A 9.50 -5.40 3 14.90 10 10 1800 12.30 12.30 9.10A 11.90B 11.60 -5.90 2 17.50 243 370 1805 13.90 15.00 11.10A 11.10A 14.10 -6.30 7 20.40 6 4 1810 16.10 16.10 13.40A 13.40A 16.80 -6.80 44 23.60 3 3 1815 ---- ---- 16.10A 16.10A 19.90 -7.20 27.10 1820 ---- ---- 19.00A 19.00A 23.20 -7.50 30.70 4 1825 ---- ---- 22.20A 22.20A 26.80 -7.80 34.60 1 11 1830 ---- ---- 25.70A 25.70A 30.70 -8.00 38.70 3 3 1835 ---- ---- 29.50A 29.50A 34.70 -8.30 43.00 1840 ---- ---- 33.40A 33.40A 38.90 -8.50 47.40 1845 ---- ---- 37.60A 37.60A 43.30 -8.60 51.90 1850 ---- ---- 41.90A 41.90A 47.80 -8.70 56.50 1855 ---- ---- 46.30A 46.30A 52.40 -8.80 61.20 1860 ---- ---- 50.80A 50.80A 57.10 -8.80 65.90 1 1 1865 ---- ---- 55.50A 55.50A 61.90 -8.80 70.70 1870 ---- ---- 60.20A 60.20A 66.70 -8.80 75.50 1875 ---- ---- 64.90A 64.90A 71.50 -8.90 80.40 1880 ---- ---- 69.70A 69.70A 76.40 -8.90 85.30 1885 ---- ---- 75.00A 75.00A 81.30 -8.90 90.20 1890 ---- ---- 79.90A 79.90A 86.20 -8.90 95.10 1895 ---- ---- 84.70A 84.70A 91.20 -8.90 100.10 1900 ---- ---- 89.30A 89.30A 96.10 -8.90 105.00 1905 ---- ---- 94.80A 94.80A 101.10 -8.90 110.00 1910 ---- ---- 99.50A 99.50A 106.00 -8.90 114.90 1915 ---- ---- 104.70A 104.70A 111.00 -8.90 119.90 1920 ---- ---- 109.50A 109.50A 116.00 -8.90 124.90 1925 ---- ---- 114.10A 114.10A 121.00 -8.80 129.80 1930 ---- ---- 119.50A 119.50A 125.90 -8.90 134.80 1935 ---- ---- 124.50A 124.50A 130.90 -8.90 139.80 1940 ---- ---- 129.50A 129.50A 135.90 -8.90 144.80 1945 ---- ---- 134.40A 134.40A 140.90 -8.90 149.80 1950 ---- ---- 139.00A 139.00A 145.90 -8.80 154.70 1955 ---- ---- 144.40A 144.40A 150.90 -8.80 159.70 1960 ---- ---- 149.50A 149.50A 155.90 -8.80 164.70 1965 ---- ---- 154.40A 154.40A 160.90 -8.80 169.70 1970 ---- ---- 159.40A 159.40A 165.80 -8.90 174.70 1975 ---- ---- 163.90A 163.90A 170.80 -8.90 179.70 1980 ---- ---- 169.40A 169.40A 175.80 -8.90 184.70 1985 ---- ---- 174.40A 174.40A 180.80 -8.90 189.70 1990 ---- ---- 179.40A 179.40A 185.80 -8.90 194.70 1995 ---- ---- 184.20A 184.20A 190.80 -8.90 199.70 2000 ---- ---- 188.90A 188.90A 195.80 -8.90 204.70 2005 ---- ---- 194.30A 194.30A 200.80 -8.90 209.70 2010 ---- ---- 199.30A 199.30A 205.80 -8.90 214.70 2015 ---- ---- 204.30A 204.30A 210.80 -8.90 219.70 2020 ---- ---- 209.30A 209.30A 215.80 -8.90 224.70 2025 ---- ---- 213.90A 213.90A 220.80 -8.90 229.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 347 764 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 255.70B ---- 255.60B 249.20 +8.90 240.30 1560 ---- 250.70B ---- 250.60B 244.20 +8.90 235.30 1565 ---- 245.70B ---- 245.60B 239.20 +8.90 230.30 1570 ---- 240.70B ---- 240.60B 234.20 +8.90 225.30 1575 ---- 235.70B ---- 235.60B 229.20 +8.90 220.30 1580 ---- 230.70B ---- 230.60B 224.20 +8.90 215.30 1585 ---- 225.70B ---- 225.60B 219.20 +8.90 210.30 1590 ---- 220.70B ---- 220.60B 214.20 +8.90 205.30 1595 ---- 215.70B ---- 215.60B 209.20 +8.90 200.30 1600 ---- 211.20B ---- 211.20B 204.20 +8.90 195.30 1605 ---- 205.70B ---- 205.60B 199.20 +8.90 190.30 1610 ---- 200.70B ---- 200.60B 194.20 +8.90 185.30 1615 ---- 195.70B ---- 195.60B 189.20 +8.90 180.30 1620 ---- 190.70B ---- 190.60B 184.20 +8.90 175.30 1625 ---- 186.20B ---- 186.20B 179.20 +8.90 170.30 1630 ---- 180.80B ---- 180.70B 174.20 +8.90 165.30 1635 ---- 175.80B ---- 175.80B 169.20 +8.90 160.30 1640 ---- 170.80B ---- 170.80B 164.20 +8.90 155.30 1645 ---- 165.80B ---- 165.80B 159.30 +8.90 150.40 1650 ---- 161.20B ---- 161.20B 154.30 +8.90 145.40 1655 ---- 155.80B ---- 155.70B 149.30 +8.90 140.40 1660 ---- 150.80B ---- 150.70B 144.30 +8.80 135.50 1665 ---- 146.00B ---- 146.00B 139.30 +8.80 130.50 1670 ---- 141.00B ---- 141.00B 134.40 +8.80 125.60 1675 ---- 136.30B ---- 136.30B 129.40 +8.70 120.70 1680 ---- 131.00B ---- 131.00B 124.40 +8.70 115.70 1685 ---- 126.10B ---- 126.10B 119.50 +8.70 110.80 1690 ---- 121.10B ---- 121.10B 114.50 +8.60 105.90 1695 ---- 116.20B ---- 116.20B 109.60 +8.50 101.10 1700 ---- 111.50B ---- 111.50B 104.70 +8.50 96.20 1705 ---- 106.30B ---- 106.30B 99.80 +8.40 91.40 1710 ---- 101.20B ---- 101.20B 94.90 +8.30 86.60 1715 ---- 96.40B ---- 96.40B 90.00 +8.20 81.80 1720 ---- 91.60B ---- 91.60B 85.20 +8.10 77.10 1725 ---- 87.10B ---- 87.10B 80.30 +7.90 72.40 1730 ---- 82.30B ---- 82.30B 75.60 +7.80 67.80 1735 ---- 77.50B ---- 77.50B 70.80 +7.50 63.30 1740 ---- 72.70B ---- 72.70B 66.20 +7.40 58.80 1745 ---- 68.00B ---- 68.00B 61.60 +7.20 54.40 1750 ---- 63.40B ---- 63.40B 57.10 +7.00 50.10 1755 ---- 58.80B ---- 58.80B 52.60 +6.60 46.00 1760 ---- 54.30B ---- 54.30B 48.30 +6.30 42.00 1765 ---- 50.00B ---- 50.00B 44.10 +5.90 38.20 1770 ---- 45.70B ---- 45.70B 40.10 +5.60 34.50 2 1775 ---- 41.60B ---- 41.60B 36.20 +5.10 31.10 2 1780 ---- 37.60B ---- 37.60B 32.50 +4.70 27.80 3 11 1785 ---- 33.90B ---- 33.90B 29.00 +4.20 24.80 1790 ---- 30.30B ---- 30.30B 25.70 +3.80 21.90 7 1795 24.20 26.90B 20.40A 20.40A 22.70 +3.40 1 19.30 1 4 1800 ---- 23.80B ---- 23.80B 19.90 +3.00 16.90 65 1805 ---- 21.00B ---- 21.00B 17.40 +2.70 14.70 1810 ---- 18.30B ---- 18.30B 15.10 +2.40 12.70 3 14 1815 ---- 15.90B ---- 15.90B 13.00 +2.00 11.00 7 10 1820 11.20 13.80B 11.20 11.60B 11.20 +1.80 1 9.40 6 18 1825 ---- 11.90B ---- 11.90B 9.60 +1.50 8.10 2 37 1830 ---- 10.20B ---- 10.20B 8.20 +1.30 6.90 3 55 1835 ---- 8.70B ---- 8.70B 7.00 +1.10 5.90 34 1840 ---- 7.40B ---- 7.40B 6.00 +.90 4 5.10 2 46 1845 ---- 6.30B ---- 6.30B 5.10 +.80 4.30 5 1850 ---- 5.40B ---- 5.40B 4.30 +.60 25 3.70 5 188 1855 ---- 4.60B ---- 4.60B 3.60 +.40 3.20 14 1860 ---- 3.90B ---- 3.90B 3.10 +.30 2.80 7 1865 ---- 3.30B ---- 3.30B 2.60 +.20 2.40 49 1870 ---- 2.80B ---- 2.80B 2.20 +.10 2.10 29 1875 ---- 2.40B ---- 2.40B 1.90 +.10 21 1.80 4 59 1880 ---- 2.00B ---- 2.00B 1.60 UNCH 1.60 2 1885 ---- 1.80B ---- 1.80B 1.40 UNCH 1.40 1 43 1890 ---- 1.50B ---- 1.50B 1.20 UNCH 1.20 16 1895 ---- 1.30B ---- 1.30B 1.10 UNCH 1.10 2 1900 1.10 1.20B 1.00A 1.00A 1.00 UNCH 2 1.00 25 1905 ---- 1.00B ---- 1.00B .90 UNCH .90 20 15 1910 ---- .90B ---- .90B .80 UNCH .80 1915 ---- .80B ---- .80B .70 UNCH .70 18 1920 ---- .70B ---- .70B .60 UNCH .60 1 1925 ---- ---- ---- ---- .60 UNCH .60 47 1930 ---- ---- ---- ---- .50 UNCH .50 7 1935 ---- ---- ---- ---- .50 UNCH .50 1940 ---- ---- ---- ---- .50 +.10 .40 4 1945 ---- ---- ---- ---- .40 UNCH .40 1950 ---- ---- ---- ---- .40 UNCH .40 416 1955 ---- ---- ---- ---- .40 +.10 .30 14 1960 ---- ---- ---- ---- .30 UNCH .30 1965 ---- ---- ---- ---- .30 UNCH .30 1970 ---- ---- ---- ---- .30 UNCH .30 1975 ---- ---- ---- ---- .30 UNCH .30 19 1980 ---- ---- ---- ---- .30 +.10 .20 1985 ---- ---- ---- ---- .30 +.10 .20 1990 ---- ---- ---- ---- .20 UNCH .20 1995 ---- ---- ---- ---- .20 UNCH .20 2000 ---- ---- ---- ---- .20 UNCH .20 2005 ---- ---- ---- ---- .20 UNCH .20 21 2010 ---- ---- ---- ---- .20 UNCH .20 2015 ---- ---- ---- ---- .20 UNCH .20 2020 ---- ---- ---- ---- .20 +.10 .10 2025 ---- ---- ---- ---- .20 +.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 57 1306 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 .10 47 48 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 ---- ---- ---- ---- .20 UNCH .20 1640 .20 .20 .20 .20 .20 UNCH 1 .20 1645 ---- ---- ---- ---- .20 UNCH .20 10 1650 ---- ---- ---- ---- .20 UNCH .20 47 91 1655 ---- ---- ---- ---- .20 -.10 .30 1660 ---- ---- ---- ---- .20 -.10 .30 1665 ---- ---- .30A .30A .30 -.10 .40 6 1670 ---- ---- .30A .30A .30 -.10 .40 10 1675 ---- ---- .40A .40A .30 -.20 .50 4 21 1680 ---- ---- .40A .40A .40 -.20 .60 1 1685 ---- ---- .50A .50A .40 -.30 .70 1 1690 ---- ---- .50A .50A .50 -.30 2 .80 2 1695 ---- ---- .60A .60A .50 -.40 .90 41 1700 ---- ---- .60A .60A .60 -.50 2 1.10 106 1705 ---- ---- .70A .70A .70 -.50 1.20 1 1710 ---- ---- .80A .80A .80 -.60 1.40 1 1715 ---- ---- .90A .90A .90 -.80 1.70 1720 ---- ---- 1.00A 1.00A 1.10 -.80 1.90 13 1725 ---- ---- 1.20A 1.20A 1.30 -1.00 2.30 8 1730 ---- ---- 1.40A 1.40A 1.50 -1.10 1 2.60 1 1735 ---- ---- 1.60A 1.60A 1.80 -1.30 3.10 4 7 1740 ---- ---- 1.90A 1.90A 2.10 -1.50 1 3.60 15 1745 ---- ---- 2.20A 2.20A 2.50 -1.70 4.20 1 9 1750 ---- ---- 2.50A 2.50A 2.90 -2.00 4.90 5 52 1755 ---- ---- 3.00A 3.00A 3.50 -2.30 5.80 1 18 1760 4.20 4.20 3.50A 4.20 4.20 -2.60 4 6.80 20 1765 ---- ---- 4.10A 4.10A 5.00 -2.90 7.90 9 1770 ---- ---- 4.90A 4.90A 5.90 -3.40 9.30 1 12 1775 ---- ---- 5.70A 5.70A 7.00 -3.80 10.80 6 26 1780 ---- ---- 6.80A 6.80A 8.30 -4.20 12.50 3 36 1785 ---- ---- 8.00A 8.00A 9.80 -4.70 14.50 25 1790 ---- ---- 9.40A 9.40A 11.50 -5.10 16.60 3 14 1795 13.40 13.40 11.10A 13.70B 13.50 -5.50 5 19.00 11 1800 ---- ---- 13.00A 13.00A 15.70 -5.90 14 21.60 51 30 1805 ---- ---- 15.10A 15.10A 18.20 -6.20 13 24.40 10 10 1810 22.50 22.50 17.40A 17.40A 20.90 -6.50 1 27.40 10 10 1815 ---- ---- 20.10A 20.10A 23.80 -6.80 30.60 2 2 1820 ---- ---- 22.90A 22.90A 27.00 -7.10 34.10 3 4 1825 ---- ---- 26.00A 26.00A 30.40 -7.30 37.70 3 2 1830 ---- ---- 29.30A 29.30A 34.00 -7.50 41.50 1 1835 ---- ---- 32.80A 32.80A 37.80 -7.70 45.50 1840 ---- ---- 36.50A 36.50A 41.70 -8.00 49.70 1845 ---- ---- 40.40A 40.40A 45.80 -8.10 53.90 1850 ---- ---- 44.40A 44.40A 50.00 -8.30 58.30 1855 ---- ---- 48.60A 48.60A 54.40 -8.40 62.80 1860 ---- ---- 52.90A 52.90A 58.80 -8.50 67.30 1865 ---- ---- 57.30A 57.30A 63.30 -8.70 72.00 1870 ---- ---- 61.80A 61.80A 67.90 -8.70 76.60 1875 ---- ---- 66.30A 66.30A 72.60 -8.80 81.40 1 1 1880 ---- ---- 70.90A 70.90A 77.30 -8.80 86.10 1885 ---- ---- 75.60A 75.60A 82.10 -8.90 91.00 1890 ---- ---- 80.40A 80.40A 86.90 -8.90 95.80 1895 ---- ---- 85.10A 85.10A 91.80 -8.80 100.60 1900 ---- ---- 90.00A 90.00A 96.60 -8.90 105.50 1905 ---- ---- 95.20A 95.20A 101.50 -8.90 110.40 1910 ---- ---- 100.00A 100.00A 106.40 -8.90 115.30 1915 ---- ---- 104.90A 104.90A 111.40 -8.80 120.20 1920 ---- ---- 109.80A 109.80A 116.30 -8.90 125.20 1925 ---- ---- 114.40A 114.40A 121.20 -8.90 130.10 1930 ---- ---- 119.60A 119.60A 126.20 -8.90 135.10 1935 ---- ---- 124.60A 124.60A 131.10 -8.90 140.00 1940 ---- ---- 129.60A 129.60A 136.10 -8.90 145.00 1945 ---- ---- 134.50A 134.50A 141.10 -8.80 149.90 1950 ---- ---- 139.20A 139.20A 146.00 -8.90 154.90 1955 ---- ---- 144.50A 144.50A 151.00 -8.90 159.90 1960 ---- ---- 149.30A 149.30A 156.00 -8.90 164.90 1965 ---- ---- 154.40A 154.40A 161.00 -8.80 169.80 1970 ---- ---- 159.50A 159.50A 165.90 -8.90 174.80 1975 ---- ---- 164.00A 164.00A 170.90 -8.90 179.80 1980 ---- ---- 169.40A 169.40A 175.90 -8.90 184.80 1985 ---- ---- 174.30A 174.30A 180.90 -8.90 189.80 1990 ---- ---- 179.40A 179.40A 185.90 -8.90 194.80 1995 ---- ---- 184.40A 184.40A 190.90 -8.80 199.70 2000 ---- ---- 188.90A 188.90A 195.90 -8.80 204.70 2005 ---- ---- 194.40A 194.40A 200.90 -8.80 209.70 2010 ---- ---- 199.40A 199.40A 205.80 -8.90 214.70 2015 ---- ---- 204.40A 204.40A 210.80 -8.90 219.70 2020 ---- ---- 209.40A 209.40A 215.80 -8.90 224.70 2025 ---- ---- 213.90A 213.90A 220.80 -8.90 229.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 203 688 G2W JAN23 Gold Weekly Wednesday Option - Week 2 CALL 1590 ---- 220.70B ---- 220.60B 214.20 +8.90 205.30 1595 ---- 215.70B ---- 215.60B 209.20 +8.90 200.30 1600 ---- 210.70B ---- 210.60B 204.20 +8.90 195.30 1605 ---- 205.70B ---- 205.60B 199.20 +8.90 190.30 1610 ---- 200.70B ---- 200.60B 194.20 +8.90 185.30 1615 ---- 195.90B ---- 195.90B 189.20 +8.90 180.30 1620 ---- 190.80B ---- 190.80B 184.20 +8.90 175.30 1625 ---- 186.20B ---- 186.20B 179.20 +8.80 170.40 1630 ---- 180.90B ---- 180.80B 174.30 +8.90 165.40 1635 ---- 175.70B ---- 175.60B 169.30 +8.90 160.40 1640 ---- 170.80B ---- 170.70B 164.30 +8.80 155.50 1645 ---- 165.80B ---- 165.70B 159.30 +8.80 150.50 1650 ---- 161.30B ---- 161.30B 154.30 +8.80 145.50 1655 ---- 156.00B ---- 156.00B 149.40 +8.80 140.60 1660 ---- 151.00B ---- 151.00B 144.40 +8.70 135.70 1665 ---- 146.00B ---- 146.00B 139.40 +8.70 130.70 1670 ---- 141.10B ---- 141.10B 134.50 +8.70 125.80 1675 ---- 136.40B ---- 136.40B 129.50 +8.60 120.90 1680 ---- 131.20B ---- 131.20B 124.60 +8.60 116.00 1685 ---- 126.20B ---- 126.20B 119.70 +8.50 111.20 1690 ---- 121.10B ---- 121.10B 114.70 +8.40 106.30 1695 ---- 116.40B ---- 116.40B 109.80 +8.30 101.50 1700 ---- 111.70B ---- 111.70B 104.90 +8.20 96.70 1705 ---- 106.50B ---- 106.50B 100.00 +8.10 91.90 1710 ---- 101.70B ---- 101.70B 95.20 +8.00 87.20 1715 ---- 96.70B ---- 96.70B 90.40 +7.90 82.50 1720 ---- 92.00B ---- 92.00B 85.60 +7.80 77.80 1725 ---- 87.50B ---- 87.50B 80.80 +7.60 73.20 1730 ---- 82.40B ---- 82.40B 76.10 +7.40 68.70 1735 ---- 77.80B ---- 77.80B 71.50 +7.30 64.20 1740 ---- 73.10B ---- 73.10B 66.90 +7.10 59.80 1745 ---- 68.70B ---- 68.70B 62.40 +6.80 55.60 1750 ---- 64.20B ---- 64.20B 58.00 +6.60 51.40 1755 ---- 59.70B ---- 59.70B 53.60 +6.20 47.40 1760 ---- 55.30B ---- 55.30B 49.40 +5.90 43.50 1 1 1765 ---- 51.10B ---- 51.10B 45.40 +5.70 39.70 1770 ---- 46.90B ---- 46.90B 41.40 +5.30 36.10 1775 ---- 43.00B ---- 43.00B 37.70 +5.00 32.70 1780 ---- 39.10B ---- 39.10B 34.10 +4.60 29.50 1785 ---- 35.50B ---- 35.50B 30.70 +4.20 26.50 1790 ---- 32.00B ---- 32.00B 27.50 +3.80 23.70 1795 ---- 28.70B ---- 28.70B 24.60 +3.50 21.10 1800 23.80 25.70B 19.60A 20.80A 21.80 +3.10 4 18.70 1 1805 ---- 22.80B ---- 22.80B 19.30 +2.80 16.50 1810 19.00 20.20B 15.20A 20.20B 17.00 +2.50 7 14.50 1815 ---- 17.80B ---- 17.80B 14.90 +2.20 12.70 3 1820 ---- 15.70B ---- 15.70B 13.00 +1.90 11.10 1 1825 ---- 13.70B ---- 13.70B 11.30 +1.60 9.70 1 28 1830 9.40 11.90B 9.40 11.90B 9.80 +1.40 9 8.40 22 1835 ---- 10.30B ---- 10.30B 8.50 +1.20 7.30 11 1840 ---- 9.00B ---- 9.00B 7.40 +1.00 6.40 2 1845 ---- 7.80B ---- 7.80B 6.40 +.90 5.50 5 7 1850 ---- 6.70B ---- 6.70B 5.50 +.70 4.80 1855 ---- 5.80B ---- 5.80B 4.80 +.60 4.20 1860 ---- 5.00B ---- 5.00B 4.10 +.50 3.60 9 9 1865 ---- 4.30B ---- 4.30B 3.60 +.40 3.20 1870 ---- 3.70B ---- 3.70B 3.10 +.30 2.80 1 1 1875 ---- 3.20B ---- 3.20B 2.70 +.20 2.50 12 1880 ---- 2.80B ---- 2.80B 2.30 +.10 2.20 1885 ---- 2.50B ---- 2.50B 2.00 +.10 1.90 1890 ---- 2.20B ---- 2.20B 1.80 +.10 1.70 13 1895 ---- 1.90B ---- 1.90B 1.60 +.10 1.50 1900 ---- 1.70B ---- 1.70B 1.40 UNCH 1.40 1905 ---- 1.50B ---- 1.50B 1.20 UNCH 1.20 1910 ---- 1.30B ---- 1.30B 1.10 UNCH 1.10 1915 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 1920 ---- 1.00B ---- 1.00B .90 UNCH .90 1 1925 ---- .90B ---- .90B .80 UNCH .80 1930 ---- ---- ---- ---- .70 -.10 .80 1935 ---- ---- ---- ---- .70 UNCH .70 1940 ---- .70B ---- .70B .60 UNCH .60 1945 ---- ---- ---- ---- .50 -.10 .60 1950 ---- ---- ---- ---- .50 UNCH .50 1955 ---- ---- ---- ---- .50 UNCH .50 1960 ---- ---- ---- ---- .40 -.10 .50 1965 ---- ---- ---- ---- .40 UNCH .40 1970 ---- ---- ---- ---- .40 UNCH .40 1975 ---- ---- ---- ---- .30 -.10 .40 1980 ---- ---- ---- ---- .30 -.10 .40 1985 ---- ---- ---- ---- .30 UNCH .30 1990 ---- ---- ---- ---- .30 UNCH .30 1995 ---- ---- ---- ---- .20 -.10 .30 2000 ---- ---- ---- ---- .20 -.10 .30 2 2005 ---- ---- ---- ---- .20 -.10 .30 2010 ---- ---- ---- ---- .20 UNCH .20 2015 ---- ---- ---- ---- .20 UNCH .20 2020 ---- ---- ---- ---- .20 UNCH .20 2025 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 17 114 G2W JAN23 Gold Weekly Wednesday Option - Week 2 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .20 UNCH .20 1620 ---- ---- ---- ---- .20 UNCH .20 2 1625 ---- ---- ---- ---- .20 UNCH .20 1630 ---- ---- ---- ---- .20 -.10 .30 1635 ---- ---- ---- ---- .20 -.10 .30 1640 ---- ---- ---- ---- .20 -.10 .30 1645 ---- ---- .30A .30A .30 -.10 .40 1650 ---- ---- .30A .30A .30 -.10 .40 1655 ---- ---- .40A .40A .30 -.20 .50 1660 ---- ---- .40A .40A .40 -.10 .50 1665 ---- ---- .40A .40A .40 -.20 .60 1670 ---- ---- .50A .50A .40 -.30 .70 1 1675 ---- ---- .50A .50A .50 -.30 .80 1680 ---- ---- .60A .60A .60 -.30 .90 1685 ---- ---- .60A .60A .60 -.40 1.00 1690 .70 .70 .70 .70 .70 -.50 48 1.20 1695 ---- ---- .80A .80A .80 -.50 1.30 1700 ---- ---- .90A .90A .90 -.60 1.50 1705 ---- ---- 1.00A 1.00A 1.00 -.70 1.70 1710 ---- ---- 1.10A 1.10A 1.10 -.90 2.00 1715 ---- ---- 1.20A 1.20A 1.30 -1.00 2.30 1720 ---- ---- 1.40A 1.40A 1.50 -1.10 2.60 1 1725 ---- ---- 1.60A 1.60A 1.80 -1.20 3.00 1730 ---- ---- 1.90A 1.90A 2.00 -1.50 3.50 1735 ---- ---- 2.20A 2.20A 2.40 -1.60 4.00 1 1 1740 ---- ---- 2.50A 2.50A 2.80 -1.90 4.70 1745 ---- ---- 2.90A 2.90A 3.30 -2.10 5.40 3 1750 ---- ---- 3.30A 3.30A 3.90 -2.30 6.20 1 1 1755 ---- ---- 3.80A 3.80A 4.50 -2.60 7.10 1760 ---- ---- 4.50A 4.50A 5.30 -2.90 8.20 2 1765 ---- ---- 5.20A 5.20A 6.20 -3.30 9.50 1770 ---- ---- 6.00A 6.00A 7.30 -3.60 10.90 5 49 1775 ---- ---- 7.00A 7.00A 8.50 -4.00 12.50 5 13 1780 10.60 11.50 8.30A 8.30A 10.00 -4.20 6 14.20 12 29 1785 ---- ---- 9.60A 9.60A 11.60 -4.60 16.20 1790 ---- ---- 11.10A 11.10A 13.40 -5.00 2 18.40 3 2 1795 ---- ---- 12.80A 12.80A 15.40 -5.40 20.80 1800 ---- ---- 14.70A 14.70A 17.60 -5.80 2 23.40 3 3 1805 ---- ---- 16.90A 16.90A 20.10 -6.10 26.20 1810 ---- ---- 19.30A 19.30A 22.70 -6.50 29.20 3 3 1815 ---- ---- 21.90A 21.90A 25.60 -6.80 32.40 1 2 1820 ---- ---- 24.80A 24.80A 28.80 -7.00 35.80 4 5 1825 ---- ---- 27.70A 27.70A 32.10 -7.20 39.30 2 1830 ---- ---- 31.00A 31.00A 35.60 -7.50 43.10 6 6 1835 ---- ---- 34.50A 34.50A 39.30 -7.60 46.90 1840 ---- ---- 38.10A 38.10A 43.10 -7.90 51.00 1845 ---- ---- 41.90A 41.90A 47.10 -8.00 55.10 1850 ---- ---- 45.90A 45.90A 51.20 -8.20 59.40 1855 ---- ---- 49.90A 49.90A 55.50 -8.30 63.80 1860 ---- ---- 54.10A 54.10A 59.80 -8.40 68.20 1865 ---- ---- 58.40A 58.40A 64.30 -8.50 72.80 1870 ---- ---- 62.80A 62.80A 68.80 -8.60 77.40 1875 ---- ---- 67.30A 67.30A 73.40 -8.60 82.00 1880 ---- ---- 71.80A 71.80A 78.00 -8.70 86.70 1885 ---- ---- 76.40A 76.40A 82.70 -8.80 91.50 1890 ---- ---- 81.30A 81.30A 87.40 -8.80 96.20 1895 ---- ---- 86.10A 86.10A 92.20 -8.90 101.10 1900 ---- ---- 90.50A 90.50A 97.00 -8.90 105.90 1905 ---- ---- 95.50A 95.50A 101.90 -8.90 110.80 1910 ---- ---- 100.40A 100.40A 106.70 -8.90 115.60 1915 ---- ---- 105.30A 105.30A 111.60 -8.90 120.50 1920 ---- ---- 110.10A 110.10A 116.50 -8.90 125.40 1925 ---- ---- 114.70A 114.70A 121.40 -8.90 130.30 1930 ---- ---- 119.90A 119.90A 126.30 -9.00 135.30 1935 ---- ---- 124.90A 124.90A 131.30 -8.90 140.20 1940 ---- ---- 129.80A 129.80A 136.20 -8.90 145.10 1945 ---- ---- 134.90A 134.90A 141.20 -8.90 150.10 1950 ---- ---- 139.30A 139.30A 146.10 -8.90 155.00 1955 ---- ---- 144.70A 144.70A 151.10 -8.90 160.00 1960 ---- ---- 149.60A 149.60A 156.00 -9.00 165.00 1965 ---- ---- 154.50A 154.50A 161.00 -8.90 169.90 1970 ---- ---- 159.50A 159.50A 166.00 -8.90 174.90 1975 ---- ---- 164.10A 164.10A 170.90 -9.00 179.90 1980 ---- ---- 169.40A 169.40A 175.90 -8.90 184.80 1985 ---- ---- 174.60A 174.60A 180.90 -8.90 189.80 1990 ---- ---- 179.50A 179.50A 185.90 -8.90 194.80 1995 ---- ---- 184.50A 184.50A 190.90 -8.90 199.80 2000 ---- ---- 189.00A 189.00A 195.90 -8.90 204.80 2005 ---- ---- 194.40A 194.40A 200.80 -9.00 209.80 2010 ---- ---- 199.40A 199.40A 205.80 -9.00 214.80 2015 ---- ---- 204.40A 204.40A 210.80 -8.90 219.70 2020 ---- ---- 209.50A 209.50A 215.80 -8.90 224.70 2025 ---- ---- 213.90A 213.90A 220.80 -8.90 229.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 44 125 G3W JAN23 Gold Weekly Wednesday Option - Week 3 CALL 1595 ---- ---- ---- ---- 209.20 ---- ---- 1600 ---- ---- ---- 199.40A 204.20 ---- ---- 1605 ---- ---- ---- ---- 199.20 ---- ---- 1610 ---- ---- ---- ---- 194.30 ---- ---- 1615 ---- ---- ---- ---- 189.30 ---- ---- 1620 ---- ---- ---- ---- 184.30 ---- ---- 1625 ---- 186.30B ---- 186.30B 179.40 +8.70 170.70 1630 ---- ---- ---- ---- 174.40 +8.70 165.70 1635 ---- ---- ---- ---- 169.40 +8.60 160.80 1640 ---- ---- ---- ---- 164.50 +8.60 155.90 1645 ---- ---- ---- ---- 159.60 +8.60 151.00 1650 ---- 161.50B ---- 161.50B 154.60 +8.50 146.10 1655 ---- ---- ---- ---- 149.70 +8.50 141.20 1660 ---- ---- ---- ---- 144.80 +8.50 136.30 1665 ---- ---- ---- ---- 139.90 +8.40 131.50 1670 ---- ---- ---- ---- 135.00 +8.40 126.60 1675 ---- 136.90B ---- 136.90B 130.10 +8.30 121.80 1680 ---- ---- ---- ---- 125.30 +8.30 117.00 1685 ---- ---- ---- ---- 120.40 +8.10 112.30 1690 ---- ---- ---- ---- 115.60 +8.10 107.50 1695 ---- ---- ---- ---- 110.80 +8.00 102.80 1700 ---- 112.70B ---- 112.70B 106.00 +7.80 98.20 1705 ---- ---- ---- ---- 101.30 +7.70 93.60 1710 ---- ---- ---- ---- 96.60 +7.60 89.00 1715 ---- 92.40B ---- 92.40B 92.00 +7.50 84.50 1720 ---- 91.10B ---- 91.10B 87.40 +7.40 80.00 1725 ---- 89.10B ---- 89.10B 82.80 +7.20 75.60 1730 ---- 84.50B ---- 84.50B 78.30 +7.00 71.30 1735 ---- 80.00B ---- 80.00B 73.90 +6.80 67.10 1740 ---- 75.60B ---- 75.60B 69.60 +6.60 63.00 1745 ---- 71.20B ---- 71.20B 65.30 +6.40 58.90 1750 ---- 66.90B ---- 66.90B 61.20 +6.20 55.00 1755 ---- 62.70B ---- 62.70B 57.10 +5.90 51.20 1760 ---- 58.60B ---- 58.60B 53.20 +5.60 47.60 1765 ---- 54.60B ---- 54.60B 49.40 +5.40 44.00 1770 ---- 50.70B ---- 50.70B 45.70 +5.00 40.70 1775 ---- 47.00B ---- 47.00B 42.20 +4.70 37.50 1780 ---- 43.40B ---- 43.40B 38.80 +4.40 34.40 1785 ---- 40.00B ---- 40.00B 35.60 +4.10 31.50 1790 ---- 36.80B ---- 36.80B 32.60 +3.80 28.80 1795 ---- 33.70B ---- 33.70B 29.70 +3.50 26.20 1800 ---- 30.70B ---- 30.70B 27.00 +3.20 23.80 1805 ---- 28.00B ---- 28.00B 24.50 +2.90 21.60 1810 ---- 25.40B ---- 25.40B 22.20 +2.70 19.50 1815 ---- 23.00B ---- 23.00B 20.00 +2.40 17.60 1820 ---- 20.80B ---- 20.80B 18.10 +2.20 15.90 1825 ---- 18.80B ---- 18.80B 16.20 +1.90 14.30 1830 ---- 16.90B ---- 16.90B 14.60 +1.70 1 12.90 1835 ---- 15.20B ---- 15.20B 13.10 +1.60 11.50 1840 ---- 13.60B ---- 13.60B 11.70 +1.30 10.40 1845 ---- 12.20B ---- 12.20B 10.50 +1.20 9.30 1850 ---- 10.90B ---- 10.90B 9.30 +1.00 1 8.30 1855 ---- 9.70B ---- 9.70B 8.40 +.90 7.50 1860 ---- 8.60B ---- 8.60B 7.50 +.80 6.70 1865 ---- 7.70B ---- 7.70B 6.70 +.70 6.00 1870 ---- 6.90B ---- 6.90B 6.00 +.60 5.40 1875 ---- 6.10B ---- 6.10B 5.30 +.40 4.90 1880 ---- 5.50B ---- 5.50B 4.80 +.40 4.40 1885 ---- 4.90B ---- 4.90B 4.30 +.40 3.90 1890 ---- 4.40B ---- 4.40B 3.80 +.20 3.60 1895 ---- 3.90B ---- 3.90B 3.40 +.20 3.20 1900 ---- 3.50B ---- 3.50B 3.10 +.20 2.90 1905 ---- 3.20B ---- 3.20B 2.80 +.20 2.60 1910 ---- 2.90B ---- 2.90B 2.50 +.10 2.40 1915 ---- 2.60B ---- 2.60B 2.20 UNCH 2.20 1920 ---- 2.30B ---- 2.30B 2.00 UNCH 2.00 1925 ---- 2.10B ---- 2.10B 1.80 UNCH 1.80 1930 ---- 1.90B ---- 1.90B 1.70 UNCH 1.70 1935 ---- 1.70B ---- 1.70B 1.50 UNCH 1.50 1940 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 1945 ---- 1.40B ---- 1.40B 1.20 -.10 1.30 1950 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 1955 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 1960 ---- 1.10B ---- 1.10B .90 -.10 1.00 1965 ---- ---- ---- ---- .90 -.10 1.00 1970 ---- ---- ---- ---- .80 -.10 .90 1975 ---- ---- ---- ---- .70 -.10 .80 1980 ---- ---- ---- ---- .70 -.10 .80 1985 ---- ---- ---- ---- .60 -.10 .70 1990 ---- ---- ---- ---- .60 -.10 .70 1995 ---- ---- ---- ---- .50 -.10 .60 2000 ---- ---- ---- ---- .50 -.10 .60 2005 ---- ---- ---- ---- .40 -.10 .50 2010 ---- ---- ---- ---- .40 -.10 .50 2015 ---- ---- ---- ---- .40 -.10 .50 2020 ---- ---- ---- ---- .30 -.10 .40 2 2 2025 ---- ---- ---- ---- .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 2 G3W JAN23 Gold Weekly Wednesday Option - Week 3 PUT 1595 ---- ---- ---- .40A .20 ---- ---- 1600 ---- ---- ---- .40A .20 ---- ---- 1605 ---- ---- ---- .40A .30 ---- ---- 1610 ---- ---- ---- .50A .30 ---- ---- 1615 ---- ---- ---- .50A .30 ---- ---- 1620 ---- ---- ---- .50A .40 ---- ---- 1625 ---- ---- ---- ---- .40 -.20 .60 2 2 1630 ---- ---- .60A .60A .50 -.20 .70 1635 ---- ---- .60A .60A .50 -.30 .80 1640 ---- ---- .70A .70A .60 -.30 .90 1645 ---- ---- .70A .70A .60 -.40 1.00 1650 ---- ---- .80A .80A .70 -.40 1.10 1655 ---- ---- .80A .80A .80 -.40 1.20 1660 ---- ---- .90A .90A .80 -.50 1.30 1665 ---- ---- 1.00A 1.00A .90 -.50 1.40 1670 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 1675 ---- ---- 1.20A 1.20A 1.20 -.60 1.80 1680 ---- ---- 1.30A 1.30A 1.30 -.70 2.00 1685 ---- ---- 1.50A 1.50A 1.50 -.70 2.20 1690 ---- ---- 1.60A 1.60A 1.60 -.90 2.50 1695 ---- ---- 1.80A 1.80A 1.80 -1.00 2.80 1700 ---- ---- 2.00A 2.00A 2.10 -1.00 3.10 1705 ---- ---- 2.20A 2.20A 2.30 -1.20 3.50 1710 ---- ---- 2.50A 2.50A 2.60 -1.30 3.90 1715 ---- ---- 2.80A 2.80A 3.00 -1.40 4.40 1720 ---- ---- 3.10A 3.10A 3.40 -1.50 4.90 1725 ---- ---- 3.50A 3.50A 3.80 -1.70 5.50 1730 ---- ---- 3.90A 3.90A 4.30 -1.90 6.20 1735 ---- ---- 4.40A 4.40A 4.90 -2.10 7.00 1740 ---- ---- 4.90A 4.90A 5.50 -2.30 7.80 1745 ---- ---- 5.50A 5.50A 6.30 -2.50 8.80 1750 ---- ---- 6.20A 6.20A 7.10 -2.70 9.80 1755 ---- ---- 7.00A 7.00A 8.00 -3.00 11.00 1760 ---- ---- 7.90A 7.90A 9.10 -3.30 12.40 1765 ---- ---- 9.00A 9.00A 10.30 -3.50 13.80 1770 ---- ---- 10.10A 10.10A 11.60 -3.80 15.40 1775 ---- ---- 11.40A 11.40A 13.10 -4.10 17.20 1780 ---- ---- 12.80A 12.80A 14.70 -4.40 19.10 1785 ---- ---- 14.30A 14.30A 16.50 -4.70 21.20 1790 ---- ---- 16.00A 16.00A 18.40 -5.10 23.50 1795 ---- ---- 17.90A 17.90A 20.50 -5.40 25.90 1800 ---- ---- 20.00A 20.00A 22.80 -5.70 28.50 1805 ---- ---- 22.20A 22.20A 25.30 -6.00 31.30 1810 24.30 24.30 24.30 29.00B 28.00 -6.20 1 34.20 1815 ---- ---- 27.30A 27.30A 30.80 -6.50 37.30 1820 ---- ---- 30.00A 30.00A 33.80 -6.70 40.50 1825 ---- ---- 32.90A 32.90A 37.00 -6.90 43.90 1830 ---- ---- 36.00A 36.00A 40.30 -7.20 47.50 1835 ---- ---- 39.30A 39.30A 43.80 -7.30 51.10 1840 ---- ---- 42.70A 42.70A 47.40 -7.50 54.90 1845 ---- ---- 46.30A 46.30A 51.20 -7.70 58.90 1850 ---- ---- 50.00A 50.00A 55.00 -7.90 62.90 1855 ---- ---- 53.80A 53.80A 59.00 -8.00 67.00 1860 ---- ---- 57.70A 57.70A 63.10 -8.10 71.20 1865 ---- ---- 61.80A 61.80A 67.30 -8.20 75.50 1870 ---- ---- 65.90A 65.90A 71.60 -8.30 79.90 1875 ---- ---- 70.20A 70.20A 75.90 -8.50 84.40 1880 ---- ---- 74.50A 74.50A 80.40 -8.50 88.90 1885 ---- ---- 78.90A 78.90A 84.90 -8.50 93.40 1890 ---- ---- 83.30A 83.30A 89.40 -8.60 98.00 1895 ---- ---- 87.80A 87.80A 94.00 -8.70 102.70 1900 ---- ---- 92.40A 92.40A 98.70 -8.70 107.40 1905 ---- ---- 97.00A 97.00A 103.30 -8.80 112.10 1910 ---- ---- ---- ---- 108.10 -8.70 116.80 1915 ---- ---- ---- ---- 112.80 -8.80 121.60 1920 ---- ---- ---- ---- 117.60 -8.80 126.40 1925 ---- ---- 115.90A 115.90A 122.40 -8.90 131.30 1930 ---- ---- ---- ---- 127.20 -8.90 136.10 1935 ---- ---- ---- ---- 132.00 -9.00 141.00 1940 ---- ---- ---- ---- 136.90 -8.90 145.80 1945 ---- ---- ---- ---- 141.80 -8.90 150.70 1950 ---- ---- 140.00A 140.00A 146.70 -8.90 155.60 1955 ---- ---- ---- ---- 151.60 -8.90 160.50 1960 ---- ---- ---- ---- 156.50 -8.90 165.40 1965 ---- ---- ---- ---- 161.40 -8.90 170.30 1970 ---- ---- ---- ---- 166.30 -9.00 175.30 1975 ---- ---- 164.50A 164.50A 171.20 -9.00 180.20 1980 ---- ---- ---- ---- 176.20 -8.90 185.10 1985 ---- ---- ---- ---- 181.10 -9.00 190.10 1990 ---- ---- ---- ---- 186.10 -8.90 195.00 1995 ---- ---- ---- ---- 191.00 -9.00 200.00 2000 ---- ---- 189.30A 189.30A 196.00 -9.00 205.00 2005 ---- ---- ---- ---- 201.00 -8.90 209.90 2010 ---- ---- ---- ---- 205.90 -9.00 214.90 2015 ---- ---- ---- ---- 210.90 -9.00 219.90 2020 ---- ---- ---- ---- 215.90 -8.90 224.80 2025 ---- ---- 214.10A 214.10A 220.90 -8.90 229.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 2 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 230.80B ---- 230.80B 224.20 +8.80 215.40 1585 ---- 225.90B ---- 225.80B 219.20 +8.80 210.40 1590 ---- 220.80B ---- 220.70B 214.30 +8.80 205.50 1595 ---- 215.90B ---- 215.90B 209.30 +8.80 200.50 1600 ---- 211.20B ---- 211.20B 204.30 +8.80 195.50 1 1605 ---- 206.00B ---- 206.00B 199.30 +8.70 190.60 1610 ---- 200.90B ---- 200.90B 194.40 +8.80 185.60 1615 ---- 196.00B ---- 196.00B 189.40 +8.70 180.70 1620 ---- 191.00B ---- 191.00B 184.40 +8.60 175.80 1625 ---- 186.40B ---- 186.40B 179.50 +8.70 170.80 1630 ---- 181.10B ---- 181.10B 174.60 +8.70 165.90 1635 ---- 176.00B ---- 176.00B 169.60 +8.60 161.00 1640 ---- 171.40B ---- 171.40B 164.70 +8.60 156.10 1645 ---- 166.30B ---- 166.30B 159.80 +8.50 151.30 1650 ---- 161.70B ---- 161.70B 154.90 +8.50 146.40 1655 ---- 156.60B ---- 156.60B 150.00 +8.50 141.50 1660 ---- 151.70B ---- 151.70B 145.10 +8.40 136.70 1665 ---- 146.50B ---- 146.50B 140.20 +8.30 131.90 1670 ---- 141.80B ---- 141.80B 135.40 +8.30 127.10 1675 ---- 137.20B ---- 137.20B 130.50 +8.20 122.30 1680 ---- 132.10B ---- 132.10B 125.70 +8.10 117.60 1685 ---- 127.10B ---- 127.10B 120.90 +8.00 112.90 1690 ---- 122.30B ---- 122.30B 116.20 +8.00 108.20 1695 ---- 117.70B ---- 117.70B 111.40 +7.80 103.60 1700 ---- 113.30B ---- 113.30B 106.70 +7.70 99.00 1705 ---- 108.40B ---- 108.40B 102.00 +7.50 94.50 1710 ---- 103.60B ---- 103.60B 97.40 +7.40 90.00 1715 ---- 98.90B ---- 98.90B 92.80 +7.20 85.60 1720 ---- 94.60B ---- 94.60B 88.30 +7.00 81.30 1725 ---- 90.10B ---- 90.10B 83.90 +6.90 77.00 1730 ---- 85.60B ---- 85.60B 79.50 +6.70 72.80 1735 ---- 81.20B ---- 81.20B 75.20 +6.60 68.60 1740 ---- 76.80B ---- 76.80B 70.90 +6.30 64.60 1745 ---- 72.50B ---- 72.50B 66.80 +6.10 60.70 1750 ---- 68.40B ---- 68.30B 62.70 +5.80 56.90 1755 ---- 64.30B ---- 64.30B 58.80 +5.60 53.20 1760 ---- 60.30B ---- 60.30B 55.00 +5.30 49.70 1 1 1765 ---- 56.40B ---- 56.40B 51.30 +5.00 46.30 1770 ---- 52.70B ---- 52.70B 47.70 +4.70 43.00 1775 ---- 49.10B ---- 49.10B 44.30 +4.40 39.90 1780 ---- 45.60B ---- 45.60B 41.00 +4.10 36.90 1785 ---- 42.30B ---- 42.30B 37.90 +3.80 34.10 1 1790 ---- 39.10B ---- 39.10B 34.90 +3.50 31.40 7 1795 ---- 36.00B ---- 36.00B 32.10 +3.30 28.80 1800 ---- 33.20B ---- 33.20B 29.50 +3.10 1 26.40 3 4 1805 ---- 30.50B ---- 30.50B 27.00 +2.80 24.20 9 1810 26.50 27.90B 26.50 23.70A 24.70 +2.60 1 22.10 10 38 1815 ---- 25.60B ---- 25.60B 22.50 +2.40 20.10 2 3 1820 ---- 23.40B ---- 23.40B 20.50 +2.20 18.30 1825 18.70 21.30B 18.70 18.60A 18.70 +2.10 7 16.60 2 1830 ---- 19.40B ---- 19.40B 16.90 +1.80 1 15.10 24 1835 ---- 17.60B ---- 17.60B 15.30 +1.60 13.70 5 1840 ---- 15.90B ---- 15.90B 13.90 +1.50 1 12.40 1 9 1845 ---- 14.40B ---- 14.40B 12.60 +1.30 11.30 1 1850 10.80 13.00B 10.80 13.00B 11.30 +1.10 1 10.20 51 34 1855 ---- 11.80B ---- 11.80B 10.20 +.90 9.30 1 1860 ---- 10.60B ---- 10.60B 9.20 +.80 8.40 4 1865 8.20 9.60B 7.90A 7.90A 8.30 +.70 12 7.60 68 1870 ---- 8.60B ---- 8.60B 7.50 +.60 6.90 11 1875 ---- 7.80B ---- 7.80B 6.70 +.50 6.20 2 1880 ---- 7.00B ---- 7.00B 6.10 +.50 5.60 7 1885 ---- 6.40B ---- 6.40B 5.50 +.40 5.10 1 2 1890 ---- 5.80B ---- 5.80B 4.90 +.30 4.60 1 1895 ---- 5.20B ---- 5.20B 4.40 +.20 4.20 35 1900 ---- 4.70B ---- 4.70B 4.00 +.20 3.80 6 1905 ---- 4.30B ---- 4.30B 3.60 +.10 3.50 2 1 1910 ---- 3.90B ---- 3.90B 3.30 +.10 3.20 53 1915 ---- 3.50B ---- 3.50B 3.00 +.10 2.90 1920 3.10 3.20B 3.10 2.80A 2.70 +.10 1 2.60 1 1925 ---- 2.90B ---- 2.90B 2.50 +.10 2.40 5 1930 ---- 2.70B ---- 2.70B 2.20 UNCH 2.20 1935 ---- 2.40B ---- 2.40B 2.00 UNCH 2.00 1 1940 ---- 2.20B ---- 2.20B 1.90 UNCH 1.90 1 1945 ---- 2.00B ---- 2.00B 1.70 UNCH 1.70 7 1950 1.60 1.90B 1.60 1.60 1.60 UNCH 1 1.60 2 1955 ---- 1.70B ---- 1.70B 1.40 -.10 1.50 1960 ---- 1.60B ---- 1.60B 1.30 -.10 1.40 5 1965 ---- 1.50B ---- 1.50B 1.20 -.10 1 1.30 25 1970 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 1975 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 1 54 1980 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 9 1985 ---- ---- ---- ---- .90 -.10 1.00 8 1990 .80 1.00B .80 .80 .90 UNCH 1 .90 1995 ---- .90B ---- .90B .80 UNCH .80 2000 ---- ---- ---- ---- .70 -.10 .80 9 2005 .70 .80B .70 .70 .70 UNCH 24 .70 2010 ---- ---- ---- ---- .70 UNCH .70 2015 ---- ---- ---- ---- .60 -.10 .70 2020 ---- ---- ---- ---- .60 UNCH .60 2025 ---- ---- ---- ---- .50 -.10 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 73 456 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- ---- ---- .30 -.10 .40 6 1585 ---- ---- .40A .40A .30 -.20 .50 1590 ---- ---- .40A .40A .30 -.20 .50 1595 ---- ---- ---- ---- .40 -.10 .50 2 1600 ---- ---- .50A .50A .40 -.20 .60 12 1605 ---- ---- .50A .50A .40 -.20 .60 1610 ---- ---- .60A .60A .50 -.20 .70 1615 ---- ---- .60A .60A .50 -.30 .80 1620 ---- ---- .60A .60A .60 -.20 .80 1625 ---- ---- .70A .70A .60 -.30 .90 1630 ---- ---- .70A .70A .70 -.30 1.00 2 1635 ---- ---- .80A .80A .80 -.30 1.10 1640 ---- ---- .80A .80A .80 -.40 1.20 8 1645 ---- ---- .90A .90A .90 -.40 1.30 1650 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 5 1655 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 1 1660 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 5 1665 ---- ---- 1.30A 1.30A 1.30 -.60 1.90 5 1670 ---- ---- 1.40A 1.40A 1.50 -.60 2.10 1 19 1675 ---- ---- 1.60A 1.60A 1.60 -.80 1 2.40 1 4 1680 ---- ---- 1.70A 1.70A 1.80 -.80 2.60 1 1685 1.90 1.90 1.90 2.00B 2.00 -.90 1 2.90 1 1690 ---- ---- 2.10A 2.10A 2.20 -1.00 3.20 1695 ---- ---- 2.30A 2.30A 2.50 -1.10 3.60 1700 ---- ---- 2.60A 2.60A 2.80 -1.20 4.00 4 1705 ---- ---- 2.90A 2.90A 3.10 -1.40 4.50 1710 3.40 3.40 3.20A 3.40 3.50 -1.50 1 5.00 1 1715 ---- ---- 3.60A 3.60A 3.90 -1.60 5.50 1720 ---- ---- 4.00A 4.00A 4.40 -1.80 6.20 16 19 1725 ---- ---- 4.40A 4.40A 4.90 -2.00 1 6.90 1 1730 ---- ---- 4.90A 4.90A 5.50 -2.20 7.70 1 240 1735 ---- ---- 5.50A 5.50A 6.20 -2.30 8.50 18 1740 ---- ---- 6.10A 6.10A 6.90 -2.60 9.50 42 1745 ---- ---- 6.90A 6.90A 7.80 -2.80 10.60 53 1750 10.00 10.00 7.70A 7.70A 8.70 -3.10 1 11.80 2 1755 ---- ---- 8.60A 8.60A 9.70 -3.40 13.10 30 1760 ---- ---- 9.60A 9.60A 10.90 -3.60 4 14.50 4 1765 ---- ---- 10.70A 10.70A 12.20 -3.90 2 16.10 11 1770 ---- ---- 12.00A 12.00A 13.60 -4.20 17.80 1 41 1775 ---- ---- 13.40A 13.40A 15.20 -4.50 19.70 1 5 1780 ---- ---- 14.90A 14.90A 16.90 -4.80 21.70 10 1785 ---- ---- 16.50A 16.50A 18.70 -5.10 23.80 5 1790 ---- ---- 18.30A 18.30A 20.80 -5.30 26.10 3 4 1795 ---- ---- 20.30A 20.30A 22.90 -5.60 28.50 1 1800 27.00 27.00 22.40A 22.40A 25.30 -5.80 1 31.10 1 27 1805 ---- ---- 24.70A 24.70A 27.80 -6.00 2 33.80 3 1810 ---- ---- 27.10A 27.10A 30.50 -6.20 36.70 12 1815 ---- ---- 29.70A 29.70A 33.30 -6.40 39.70 4 1820 ---- ---- 32.50A 32.50A 36.30 -6.60 42.90 9 1825 ---- ---- 35.40A 35.40A 39.40 -6.80 46.20 2 2 1830 ---- ---- 38.40A 38.40A 42.70 -7.00 49.70 1 1835 ---- ---- 41.60A 41.60A 46.10 -7.20 53.30 3 1840 ---- ---- 45.00A 45.00A 49.60 -7.40 57.00 1 1845 ---- ---- 48.50A 48.50A 53.20 -7.60 60.80 1 1850 ---- ---- 52.10A 52.10A 57.00 -7.70 64.70 1 1855 ---- ---- 55.80A 55.80A 60.90 -7.90 68.80 1860 ---- ---- 59.60A 59.60A 64.90 -8.00 72.90 1865 ---- ---- 63.60A 63.60A 68.90 -8.20 77.10 1870 ---- ---- 67.60A 67.60A 73.10 -8.20 81.30 1875 ---- ---- 71.70A 71.70A 77.30 -8.40 85.70 1880 ---- ---- 75.90A 75.90A 81.70 -8.40 90.10 1885 ---- ---- 80.20A 80.20A 86.00 -8.50 94.50 1890 ---- ---- 84.60A 84.60A 90.50 -8.60 99.10 1895 ---- ---- 89.00A 89.00A 95.00 -8.60 103.60 1900 ---- ---- 93.50A 93.50A 99.60 -8.60 108.20 1 1905 ---- ---- 98.00A 98.00A 104.20 -8.70 112.90 1910 ---- ---- 102.60A 102.60A 108.80 -8.70 117.50 1915 ---- ---- 107.20A 107.20A 113.50 -8.80 122.30 1920 ---- ---- 112.20A 112.20A 118.20 -8.80 127.00 1925 ---- ---- 116.60A 116.60A 122.90 -8.90 131.80 1930 ---- ---- 121.60A 121.60A 127.70 -8.90 136.60 1935 ---- ---- 126.40A 126.40A 132.50 -8.90 141.40 1940 ---- ---- 131.10A 131.10A 137.30 -8.90 146.20 1945 ---- ---- 136.00A 136.00A 142.20 -8.80 151.00 1950 ---- ---- 140.50A 140.50A 147.00 -8.90 155.90 1955 ---- ---- 145.80A 145.80A 151.90 -8.90 160.80 1960 ---- ---- 150.50A 150.50A 156.80 -8.90 165.70 1965 ---- ---- 155.40A 155.40A 161.70 -8.90 170.60 1970 ---- ---- 160.40A 160.40A 166.60 -8.90 175.50 1975 ---- ---- 164.80A 164.80A 171.50 -8.90 180.40 1980 ---- ---- 170.20A 170.20A 176.40 -8.90 185.30 1985 ---- ---- 175.20A 175.20A 181.40 -8.90 190.30 1990 ---- ---- 179.90A 179.90A 186.30 -8.90 195.20 1995 ---- ---- 184.90A 184.90A 191.20 -8.90 200.10 2000 ---- ---- 189.40A 189.40A 196.20 -8.90 205.10 2005 ---- ---- 194.70A 194.70A 201.10 -8.90 210.00 2010 ---- ---- 199.70A 199.70A 206.10 -8.90 215.00 2015 ---- ---- 204.60A 204.60A 211.10 -8.90 220.00 2020 ---- ---- 209.60A 209.60A 216.00 -8.90 224.90 2025 ---- ---- 214.20A 214.20A 221.00 -8.90 229.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 28 626 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- 250.70B ---- 250.60B 244.20 +8.90 235.30 1565 ---- 245.70B ---- 245.60B 239.20 +8.90 230.30 1570 ---- 240.70B ---- 240.60B 234.20 +8.90 225.30 1575 ---- 235.70B ---- 235.60B 229.20 +8.90 220.30 1580 ---- 230.70B ---- 230.60B 224.20 +8.90 215.30 1585 ---- 225.70B ---- 225.60B 219.20 +8.90 210.30 1590 ---- 220.70B ---- 220.60B 214.20 +8.90 205.30 1595 ---- 215.60B ---- 215.50B 209.20 +8.90 200.30 1600 ---- 210.50B ---- 210.40B 204.20 +8.90 195.30 1605 ---- 205.70B ---- 205.60B 199.20 +8.90 190.30 1610 ---- 200.50B ---- 200.50B 194.20 +8.90 185.30 1615 ---- 195.60B ---- 195.50B 189.20 +8.90 180.30 1620 ---- 190.60B ---- 190.50B 184.20 +8.90 175.30 1625 ---- 185.50B ---- 185.50B 179.20 +8.90 170.30 1630 ---- 180.60B ---- 180.50B 174.30 +9.00 165.30 1635 ---- 175.50B ---- 175.50B 169.30 +9.00 160.30 1640 ---- 170.60B ---- 170.50B 164.30 +9.00 155.30 1645 ---- 165.50B ---- 165.50B 159.30 +9.00 150.30 1650 ---- 160.50B ---- 160.40B 154.30 +9.00 145.30 1655 ---- 155.60B ---- 155.50B 149.30 +8.90 140.40 1660 ---- 150.70B ---- 150.60B 144.30 +8.90 135.40 1665 ---- 145.70B ---- 145.60B 139.30 +8.90 130.40 1670 ---- 140.70B ---- 140.60B 134.30 +8.90 125.40 1675 ---- 136.20B ---- 136.20B 129.30 +8.90 120.40 1680 ---- 130.70B ---- 130.60B 124.30 +8.90 115.40 1685 ---- 125.70B ---- 125.60B 119.30 +8.90 110.40 1690 ---- 120.70B ---- 120.60B 114.30 +8.90 105.40 1695 ---- 115.70B ---- 115.60B 109.30 +8.90 100.40 1700 ---- 111.20B ---- 111.20B 104.30 +8.90 95.40 1705 ---- 105.70B ---- 105.60B 99.30 +8.90 90.40 1710 ---- 100.70B ---- 100.60B 94.30 +8.90 85.40 1715 ---- 95.70B ---- 95.60B 89.30 +8.90 80.40 1720 ---- 90.80B ---- 90.80B 84.30 +8.80 75.50 1725 ---- 86.20B ---- 86.20B 79.30 +8.80 70.50 1730 ---- 80.80B ---- 80.70B 74.30 +8.70 65.60 1735 ---- 75.70B ---- 75.60B 69.30 +8.60 60.70 1740 ---- 70.80B ---- 70.70B 64.30 +8.50 55.80 1745 ---- 65.90B ---- 65.90B 59.30 +8.40 50.90 1750 ---- 61.30B ---- 61.30B 54.30 +8.30 46.00 1755 ---- 56.00B ---- 56.00B 49.40 +8.10 41.30 1760 ---- 51.00B ---- 51.00B 44.50 +7.90 36.60 1765 ---- 46.10B ---- 46.10B 39.60 +7.60 32.00 1770 ---- 41.20B ---- 41.20B 34.80 +7.20 27.60 1775 ---- 36.70B ---- 36.70B 30.10 +6.70 23.40 1780 ---- 31.90B ---- 31.90B 25.50 +6.00 19.50 1785 ---- 27.30B ---- 27.30B 21.10 +5.20 15.90 9 1790 ---- 22.80B ---- 22.80B 17.00 +4.30 12.70 1 1795 ---- 18.50B ---- 18.50B 13.30 +3.40 9.90 4 10 1800 11.60 14.70B 8.10A 8.10A 10.00 +2.40 6 7.60 1 3 1805 6.30 11.30B 6.30 8.00B 7.30 +1.60 6 5.70 8 12 1810 4.80 8.40B 4.80 4.50A 5.20 +1.00 2 4.20 7 2 1815 3.90 6.10B 3.90 4.10B 3.60 +.50 23 3.10 3 28 1820 2.60 4.40B 2.60 2.90B 2.50 +.20 5 2.30 14 18 1825 ---- 3.10B ---- 3.10B 1.70 UNCH 1.70 5 18 1830 1.70 2.20B 1.20A 1.40 1.20 -.10 26 1.30 16 60 1835 1.00 1.60B .90A 1.10B .90 -.10 2 1.00 26 1840 ---- 1.10B ---- 1.10B .70 UNCH .70 11 1845 .80 .80 .50A .80 .50 -.10 6 .60 1850 .70 .70 .40A .40A .40 UNCH 2 .40 6 15 1855 ---- .40B ---- .40B .30 UNCH .30 1 2 1860 .40 .40 .30A .30A .20 -.10 1 .30 19 1865 ---- .30B ---- .30B .20 UNCH .20 1 1870 ---- .30B ---- ---- .20 UNCH .20 50 56 1875 ---- .20B ---- .20B .10 UNCH .10 101 103 1880 ---- .20B ---- .20B .10 UNCH .10 5 1885 ---- .20B ---- .20B .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 6 1895 ---- ---- ---- ---- .10 UNCH .10 2 1900 ---- ---- ---- ---- .10 UNCH .10 2 1905 ---- ---- ---- ---- .10 UNCH .10 6 1910 ---- ---- ---- ---- .10 UNCH .10 2 1915 .20 .20 .10A .10A .10 UNCH 50 .10 50 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 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 129 216 469 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 ---- ---- .10A .10A .10 -.10 .20 1720 ---- ---- .10A .10A .10 -.10 .20 1 14 1725 ---- ---- .10A .10A .10 -.20 .30 50 50 1730 ---- ---- .10A .10A .10 -.20 .30 23 25 1735 .20 .20 .20 .20 .10 -.30 50 .40 77 128 1740 ---- ---- .20A .20A .10 -.40 .50 2 1745 ---- ---- .20A .20A .10 -.50 .60 3 1750 ---- ---- .20A .20A .20 -.60 .80 5 9 1755 ---- ---- .30A .30A .20 -.80 1.00 1760 ---- ---- .40A .40A .30 -1.00 1.30 2 9 1765 .30 .30 .30 .30 .50 -1.20 2 1.70 1 5 1770 1.10 1.10 .60A .60A .70 -1.60 4 2.30 3 5 1775 1.20 1.20 .70A .70A .90 -2.20 5 3.10 18 1780 1.80 1.80 .80 1.30 1.30 -2.90 3 4.20 3 11 1785 ---- ---- 1.30A 1.30A 1.90 -3.70 3 5.60 11 89 1790 4.70 4.70 1.90A 4.30B 2.80 -4.60 5 7.40 10 14 1795 4.20 6.30 2.60A 2.60A 4.10 -5.50 124 9.60 11 19 1800 9.40 9.40 3.80A 4.30A 5.80 -6.50 10 12.30 8 2 1805 5.90 5.90 5.40A 9.10B 8.10 -7.30 1 15.40 2 136 1810 11.50 11.50 7.50A 12.30B 11.00 -7.90 12 18.90 1 12 1815 ---- ---- 10.20A 10.20A 14.40 -8.40 22.80 19 5 1820 ---- ---- 13.40A 13.40A 18.30 -8.70 27.00 2 9 1825 ---- ---- 17.10A 17.10A 22.50 -8.90 31.40 2 1830 ---- ---- 21.20A 21.20A 27.00 -8.90 35.90 5 1835 ---- ---- 25.60A 25.60A 31.70 -8.90 40.60 1840 ---- ---- 30.10A 30.10A 36.50 -8.90 45.40 1 1 1845 ---- ---- 34.70A 34.70A 41.30 -8.90 50.20 1 1 1850 ---- ---- 39.50A 39.50A 46.20 -8.90 55.10 1855 ---- ---- 44.70A 44.70A 51.10 -8.90 60.00 1860 ---- ---- 49.60A 49.60A 56.00 -8.90 64.90 1865 ---- ---- 54.50A 54.50A 61.00 -8.90 69.90 1870 ---- ---- 59.50A 59.50A 65.90 -8.90 74.80 1875 ---- ---- 64.00A 64.00A 70.90 -8.90 79.80 1880 ---- ---- 69.40A 69.40A 75.90 -8.90 84.80 1885 ---- ---- 74.40A 74.40A 80.90 -8.90 89.80 1890 ---- ---- 79.30A 79.30A 85.90 -8.90 94.80 1895 ---- ---- 84.60A 84.60A 90.90 -8.90 99.80 1900 ---- ---- 88.90A 88.90A 95.90 -8.90 104.80 1905 ---- ---- 94.40A 94.40A 100.90 -8.90 109.80 1910 ---- ---- 99.40A 99.40A 105.90 -8.90 114.80 1915 ---- ---- 104.40A 104.40A 110.90 -8.90 119.80 1920 ---- ---- 109.20A 109.20A 115.90 -8.90 124.80 1925 ---- ---- 113.90A 113.90A 120.90 -8.90 129.80 1930 ---- ---- 119.30A 119.30A 125.90 -8.90 134.80 1935 ---- ---- 124.30A 124.30A 130.90 -8.90 139.80 1940 ---- ---- 129.20A 129.20A 135.90 -8.80 144.70 1945 ---- ---- 134.30A 134.30A 140.90 -8.80 149.70 1950 ---- ---- 138.90A 138.90A 145.90 -8.80 154.70 1955 ---- ---- 144.30A 144.30A 150.90 -8.80 159.70 1960 ---- ---- 149.30A 149.30A 155.90 -8.80 164.70 1965 ---- ---- 154.30A 154.30A 160.90 -8.80 169.70 1970 ---- ---- 159.30A 159.30A 165.90 -8.80 174.70 1975 ---- ---- 163.80A 163.80A 170.90 -8.80 179.70 1980 ---- ---- 169.30A 169.30A 175.80 -8.90 184.70 1985 ---- ---- 174.30A 174.30A 180.80 -8.90 189.70 1990 ---- ---- 179.30A 179.30A 185.80 -8.90 194.70 1995 ---- ---- 184.30A 184.30A 190.80 -8.90 199.70 2000 ---- ---- 188.80A 188.80A 195.80 -8.90 204.70 2005 ---- ---- 194.30A 194.30A 200.80 -8.90 209.70 2010 ---- ---- 199.30A 199.30A 205.80 -8.90 214.70 2015 ---- ---- 204.30A 204.30A 210.80 -8.90 219.70 2020 ---- ---- 209.20A 209.20A 215.80 -8.90 224.70 2025 ---- ---- 214.20A 214.20A 220.80 -8.90 229.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 219 231 589 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 221.40B ---- 221.40B 215.00 +8.80 206.20 1610 ---- 216.50B ---- 216.50B 210.00 +8.80 201.20 1615 ---- 211.50B ---- 211.50B 205.10 +8.80 196.30 1620 ---- 206.60B ---- 206.60B 200.10 +8.70 191.40 1625 ---- 202.00B ---- 202.00B 195.20 +8.70 186.50 1630 ---- 196.70B ---- 196.70B 190.30 +8.70 181.60 1635 ---- 191.50B ---- 191.50B 185.30 +8.60 176.70 1640 ---- 186.90B ---- 186.90B 180.40 +8.60 171.80 1645 ---- 181.90B ---- 181.90B 175.50 +8.60 166.90 1650 ---- 177.30B ---- 177.30B 170.60 +8.60 162.00 1655 ---- 172.10B ---- 172.10B 165.80 +8.60 157.20 1660 ---- 167.20B ---- 167.20B 160.90 +8.60 152.30 1665 ---- 162.40B ---- 162.40B 156.00 +8.50 147.50 1670 ---- 157.60B ---- 157.60B 151.20 +8.40 142.80 1675 ---- 153.00B ---- 153.00B 146.40 +8.40 138.00 1680 ---- 147.80B ---- 147.80B 141.60 +8.30 133.30 1685 ---- 142.80B ---- 142.80B 136.80 +8.30 128.50 1690 ---- 138.00B ---- 138.00B 132.00 +8.10 123.90 1695 ---- 133.40B ---- 133.40B 127.30 +8.10 119.20 1700 ---- 129.00B ---- 129.00B 122.60 +8.00 114.60 1705 ---- 124.10B ---- 124.10B 117.90 +7.80 110.10 1710 ---- 119.30B ---- 119.30B 113.30 +7.70 105.60 1715 ---- 114.60B ---- 114.60B 108.70 +7.60 101.10 1720 ---- 110.20B ---- 110.20B 104.10 +7.40 96.70 1725 ---- 105.80B ---- 105.80B 99.60 +7.20 92.40 1730 ---- 101.20B ---- 101.20B 95.20 +7.10 88.10 1735 ---- 96.80B ---- 96.80B 90.80 +6.90 83.90 1740 ---- 92.30B ---- 92.30B 86.50 +6.80 79.70 1745 ---- 88.00B ---- 88.00B 82.20 +6.50 75.70 1750 ---- 83.70B ---- 83.70B 78.00 +6.30 71.70 1755 ---- 79.50B ---- 79.50B 74.00 +6.20 67.80 1760 ---- 75.40B ---- 75.40B 70.00 +5.90 64.10 1765 ---- 71.30B ---- 71.30B 66.10 +5.70 60.40 1770 ---- 67.40B ---- 67.40B 62.30 +5.50 56.80 2 2 1775 ---- 63.60B ---- 63.60B 58.60 +5.20 53.40 1 1780 ---- 59.80B ---- 59.80B 55.00 +4.90 50.10 1785 ---- 56.20B ---- 56.20B 51.60 +4.70 46.90 1790 ---- 52.70B ---- 52.70B 48.20 +4.30 43.90 1795 ---- 49.40B ---- 49.40B 45.10 +4.10 41.00 6 1800 ---- 46.10B ---- 46.10B 42.00 +3.80 38.20 2 1 1805 ---- 43.10B ---- 43.10B 39.10 +3.60 35.50 2 1810 ---- 40.10B ---- 40.10B 36.30 +3.30 33.00 1815 ---- 37.30B ---- 37.30B 33.70 +3.10 30.60 1820 ---- 34.70B ---- 34.70B 31.20 +2.90 28.30 1825 ---- 32.10B ---- 32.10B 28.80 +2.60 26.20 1830 ---- 29.80B ---- 29.80B 26.60 +2.50 24.10 4 1835 ---- 27.60B ---- 27.60B 24.60 +2.30 22.30 10 1840 ---- 25.40B ---- 25.40B 22.60 +2.10 20.50 1 1845 ---- 23.40B ---- 23.40B 20.80 +1.90 18.90 1850 ---- 21.60B ---- 21.60B 19.10 +1.80 17.30 2 1855 ---- 19.80B ---- 19.80B 17.60 +1.70 15.90 1860 ---- 18.20B ---- 18.20B 16.10 +1.50 14.60 2 2 1865 15.50 16.70B 15.50 16.70B 14.80 +1.40 4 13.40 17 1870 ---- 15.30B ---- 15.30B 13.50 +1.20 12.30 1875 ---- 14.00B ---- 14.00B 12.40 +1.10 1 11.30 1880 ---- 12.80B ---- 12.80B 11.30 +.90 1 10.40 3 2 1885 ---- 11.80B ---- 11.80B 10.30 +.80 9.50 8 8 1890 ---- 10.80B ---- 10.80B 9.40 +.60 1 8.80 5 1895 ---- 9.80B ---- 9.80B 8.60 +.60 8.00 1 17 1900 9.00 9.00 7.60A 7.60A 7.90 +.50 2 7.40 8 13 1905 ---- 8.30B ---- 8.30B 7.20 +.40 6.80 15 38 1910 6.80 7.60B 6.50A 7.50B 6.60 +.40 26 6.20 15 15 1915 ---- 7.00B ---- 7.00B 6.10 +.30 5.80 3 1920 ---- 6.40B ---- 6.40B 5.60 +.30 5.30 13 1925 5.30 5.90B 5.10A 5.10A 5.10 +.20 15 4.90 1930 ---- 5.40B ---- 5.40B 4.70 +.20 4.50 1935 ---- 5.00B ---- 5.00B 4.30 +.10 4.20 1 10 1940 ---- 4.60B ---- 4.60B 4.00 +.10 3.90 4 1945 ---- 4.20B ---- 4.20B 3.70 +.10 3.60 1 1950 ---- 3.90B ---- 3.90B 3.40 +.10 3.30 3 1955 ---- 3.60B ---- 3.60B 3.10 UNCH 3.10 1960 ---- 3.30B ---- 3.30B 2.90 UNCH 2.90 1965 ---- 3.10B ---- 3.10B 2.70 UNCH 2.70 1970 ---- 2.80B ---- 2.80B 2.50 UNCH 2.50 1 1 1975 ---- 2.60B ---- 2.60B 2.30 UNCH 2.30 3 1980 ---- 2.40B ---- 2.40B 2.10 UNCH 2.10 1985 ---- 2.30B ---- 2.30B 2.00 UNCH 2.00 1990 ---- 2.10B ---- 2.10B 1.80 -.10 1.90 1995 ---- 2.00B ---- 2.00B 1.70 UNCH 1.70 2000 ---- 1.80B ---- 1.80B 1.60 UNCH 1.60 1 7 2005 ---- 1.70B ---- 1.70B 1.50 UNCH 1.50 2 2010 ---- 1.60B ---- 1.60B 1.40 UNCH 1.40 5 2015 ---- 1.50B ---- 1.50B 1.30 UNCH 1.30 3 2020 ---- 1.40B ---- 1.40B 1.20 -.10 1.30 2025 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 3 2030 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 2035 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 2040 ---- 1.10B ---- 1.10B .90 -.10 1.00 5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 60 208 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- ---- .70A .70A .60 -.20 .80 1610 ---- ---- .70A .70A .60 -.30 .90 1615 ---- ---- .80A .80A .70 -.30 1.00 1620 ---- ---- .80A .80A .80 -.20 1.00 1625 ---- ---- .90A .90A .80 -.30 1.10 1630 ---- ---- .90A .90A .90 -.30 1.20 1635 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 10 1640 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1645 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1 1650 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 6 1655 ---- ---- 1.30A 1.30A 1.40 -.40 10 1.80 1660 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 11 1665 ---- ---- 1.60A 1.60A 1.70 -.50 2.20 1670 ---- ---- 1.70A 1.70A 1.80 -.60 2.40 2 1675 ---- ---- 1.90A 1.90A 2.00 -.60 1 2.60 1680 ---- ---- 2.00A 2.00A 2.20 -.70 10 2.90 7 1685 ---- ---- 2.20A 2.20A 2.40 -.70 3.10 1 2 1690 ---- ---- 2.40A 2.40A 2.60 -.90 3.50 2 1 1695 ---- ---- 2.70A 2.70A 2.90 -.90 3.80 1700 ---- ---- 2.90A 2.90A 3.10 -1.10 4.20 8 19 1705 ---- ---- 3.20A 3.20A 3.50 -1.10 4.60 17 17 1710 ---- ---- 3.50A 3.50A 3.80 -1.30 5.10 81 81 1715 ---- ---- 3.90A 3.90A 4.20 -1.50 5.70 1 6 1720 ---- ---- 4.30A 4.30A 4.60 -1.60 10 6.20 4 1 1725 ---- ---- 4.70A 4.70A 5.10 -1.80 6.90 1 1730 ---- ---- 5.20A 5.20A 5.70 -1.90 7.60 1735 ---- ---- 5.70A 5.70A 6.30 -2.00 8.30 1740 ---- ---- 6.30A 6.30A 6.90 -2.30 1 9.20 12 15 1745 ---- ---- 6.90A 6.90A 7.70 -2.40 10.10 1750 ---- ---- 7.60A 7.60A 8.50 -2.60 11 11.10 1 1755 ---- ---- 8.40A 8.40A 9.40 -2.80 6 12.20 5 5 1760 ---- ---- 9.30A 9.30A 10.40 -3.10 13.50 1765 ---- ---- 10.20A 10.20A 11.50 -3.30 5 14.80 1 1 1770 ---- ---- 11.30A 11.30A 12.70 -3.50 16.20 1 1775 15.30 15.30 12.50A 12.50A 13.90 -3.90 11 17.80 11 11 1780 ---- ---- 13.70A 13.70A 15.40 -4.00 19.40 9 13 1785 15.60 15.60 15.10A 17.30B 16.90 -4.30 10 21.20 1790 ---- ---- 16.60A 16.60A 18.60 -4.60 23.20 11 14 1795 ---- ---- 18.20A 18.20A 20.30 -4.90 25.20 10 11 1800 ---- ---- 19.90A 19.90A 22.30 -5.10 27.40 1 77 1805 ---- ---- 21.80A 21.80A 24.30 -5.40 29.70 11 1810 ---- ---- 23.90A 23.90A 26.50 -5.70 32.20 10 1815 ---- ---- 26.00A 26.00A 28.90 -5.90 34.80 1820 ---- ---- 28.30A 28.30A 31.40 -6.10 37.50 1 1825 ---- ---- 30.80A 30.80A 34.00 -6.30 40.30 16 1830 ---- ---- 33.40A 33.40A 36.80 -6.50 43.30 1835 ---- ---- 36.10A 36.10A 39.70 -6.70 46.40 1840 ---- ---- 39.00A 39.00A 42.80 -6.80 49.60 19 1845 ---- ---- 42.00A 42.00A 45.90 -7.00 52.90 1850 ---- ---- 45.10A 45.10A 49.20 -7.20 56.40 1855 ---- ---- 48.40A 48.40A 52.70 -7.30 60.00 1860 ---- ---- 51.80A 51.80A 56.20 -7.50 63.70 1865 ---- ---- 55.30A 55.30A 59.80 -7.60 67.40 1870 ---- ---- 58.90A 58.90A 63.50 -7.80 71.30 1875 ---- ---- 62.50A 62.50A 67.40 -7.90 75.30 1880 ---- ---- 66.30A 66.30A 71.30 -8.00 79.30 1885 ---- ---- 70.20A 70.20A 75.30 -8.20 83.50 1890 ---- ---- 74.20A 74.20A 79.40 -8.30 87.70 1895 ---- ---- 78.30A 78.30A 83.60 -8.30 91.90 1900 ---- ---- 82.40A 82.40A 87.80 -8.50 96.30 1905 ---- ---- 86.60A 86.60A 92.10 -8.60 100.70 1910 ---- ---- 90.90A 90.90A 96.50 -8.60 105.10 1915 ---- ---- 95.20A 95.20A 100.90 -8.70 109.60 1920 ---- ---- 99.60A 99.60A 105.40 -8.70 114.10 1925 ---- ---- 104.10A 104.10A 110.00 -8.70 118.70 1930 ---- ---- 108.60A 108.60A 114.50 -8.80 123.30 1935 ---- ---- 113.10A 113.10A 119.10 -8.90 128.00 1940 ---- ---- 117.70A 117.70A 123.80 -8.80 132.60 1945 ---- ---- 122.40A 122.40A 128.50 -8.80 137.30 1950 ---- ---- 127.00A 127.00A 133.20 -8.90 142.10 1955 ---- ---- 132.10A 132.10A 137.90 -8.90 146.80 1960 ---- ---- 136.90A 136.90A 142.70 -8.90 151.60 1965 ---- ---- 141.50A 141.50A 147.40 -9.00 156.40 1970 ---- ---- 146.30A 146.30A 152.20 -9.00 161.20 1975 ---- ---- 150.70A 150.70A 157.00 -9.00 166.00 1980 ---- ---- 155.90A 155.90A 161.90 -8.90 170.80 1985 ---- ---- 160.70A 160.70A 166.70 -9.00 175.70 1990 ---- ---- 165.70A 165.70A 171.60 -9.00 180.60 1995 ---- ---- 170.30A 170.30A 176.40 -9.00 185.40 2000 ---- ---- 174.90A 174.90A 181.30 -9.00 190.30 2005 ---- ---- 180.10A 180.10A 186.20 -9.00 195.20 2010 ---- ---- 185.00A 185.00A 191.10 -9.00 200.10 2015 ---- ---- 189.80A 189.80A 196.00 -9.00 205.00 2020 ---- ---- 194.70A 194.70A 200.90 -9.00 209.90 2025 ---- ---- 199.40A 199.40A 205.80 -9.10 214.90 2030 ---- ---- 204.50A 204.50A 210.80 -9.00 219.80 2035 ---- ---- 209.60A 209.60A 215.70 -9.00 224.70 2040 ---- ---- 214.60A 214.60A 220.60 -9.10 229.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 175 370 OG JAN23 Gold Option CALL 1000 ---- 810.50B ---- 810.50B 804.20 +8.90 795.30 1050 ---- 760.50B ---- 760.50B 754.20 +8.90 745.30 1100 ---- 710.70B ---- 710.70B 704.20 +8.90 695.30 1150 ---- 660.70B ---- 660.60B 654.20 +8.90 645.30 1175 ---- 635.70B ---- 635.60B 629.20 +8.90 620.30 1200 ---- 610.70B ---- 610.70B 604.20 +8.90 595.30 1225 ---- 585.70B ---- 585.70B 579.20 +8.90 570.30 1250 ---- 560.70B ---- 560.70B 554.20 +8.90 545.30 12 1275 ---- 535.70B ---- 535.60B 529.20 +8.90 520.30 1300 ---- 510.70B ---- 510.70B 504.20 +8.90 495.30 1325 ---- 485.70B ---- 485.70B 479.20 +8.90 470.30 1350 ---- 460.70B ---- 460.60B 454.20 +8.90 445.30 22 1360 ---- 450.70B ---- 450.70B 444.20 +8.90 435.30 1370 ---- 440.70B ---- 440.70B 434.20 +8.90 425.30 1375 ---- 435.70B ---- 435.60B 429.20 +8.90 420.30 1380 ---- 430.70B ---- 430.70B 424.20 +8.90 415.30 1390 ---- 420.70B ---- 420.70B 414.20 +8.90 405.30 1400 ---- 410.70B ---- 410.60B 404.20 +8.90 395.30 1 1410 ---- 400.70B ---- 400.70B 394.20 +8.90 385.30 1420 ---- 390.80B ---- 390.50B 384.20 +8.90 375.30 1425 ---- 385.70B ---- 385.70B 379.20 +8.90 370.30 1430 ---- 380.50B ---- 380.40B 374.20 +8.90 365.30 1440 ---- 370.70B ---- 370.70B 364.20 +8.90 355.30 1445 ---- 365.80B ---- 365.50B 359.20 +8.90 350.30 1450 ---- 360.70B ---- 360.70B 354.20 +8.90 345.30 1 1455 ---- 355.80B ---- 355.50B 349.20 +8.90 340.30 1460 ---- 350.50B ---- 350.40B 344.20 +8.90 335.30 1465 ---- 345.80B ---- 345.50B 339.20 +8.90 330.30 2 1470 ---- 340.70B ---- 340.70B 334.20 +8.90 325.30 1475 ---- 335.70B ---- 335.70B 329.20 +8.90 320.30 1480 ---- 330.70B ---- 330.70B 324.20 +8.90 315.30 1485 ---- 325.80B ---- 325.60B 319.20 +8.90 310.30 1490 ---- 320.70B ---- 320.70B 314.20 +8.90 305.30 1495 ---- 315.50B ---- 315.50B 309.20 +8.90 300.30 1500 ---- 310.70B ---- 310.60B 304.20 +8.90 295.30 3 1505 ---- 305.70B ---- 305.70B 299.20 +8.90 290.30 1510 ---- 300.70B ---- 300.60B 294.20 +8.90 285.30 1515 ---- 295.70B ---- 295.70B 289.20 +8.90 280.30 1520 ---- 290.70B ---- 290.60B 284.20 +8.90 275.30 1525 ---- 285.70B ---- 285.70B 279.20 +8.90 270.30 1530 ---- 280.70B ---- 280.60B 274.20 +8.90 265.30 1535 ---- 275.70B ---- 275.60B 269.20 +8.90 260.30 1540 ---- 270.70B ---- 270.60B 264.20 +8.90 255.30 1545 ---- 265.70B ---- 265.60B 259.20 +8.90 250.30 1550 ---- 260.70B ---- 260.60B 254.20 +8.90 245.30 77 1555 ---- 255.70B ---- 255.60B 249.20 +8.90 240.30 4 1560 ---- 250.70B ---- 250.60B 244.20 +8.90 235.30 1565 ---- 245.70B ---- 245.60B 239.20 +8.90 230.30 1570 ---- 240.70B ---- 240.60B 234.20 +8.90 225.30 1575 ---- 235.70B ---- 235.60B 229.20 +8.90 220.30 1580 ---- 230.70B ---- 230.60B 224.20 +8.90 215.30 1585 ---- 225.70B ---- 225.60B 219.30 +9.00 210.30 1590 ---- 220.70B ---- 220.70B 214.30 +9.00 205.30 1595 ---- 215.70B ---- 215.70B 209.30 +9.00 200.30 1600 ---- 211.00B ---- 211.00B 204.30 +9.00 195.30 29 1605 ---- 206.00B ---- 206.00B 199.30 +9.00 190.30 1610 ---- 201.00B ---- 201.00B 194.30 +9.00 185.30 3 1615 ---- 196.00B ---- 196.00B 189.30 +9.00 180.30 1 1620 ---- 191.00B ---- 191.00B 184.30 +9.00 175.30 1625 ---- 186.00B ---- 186.00B 179.30 +8.90 170.40 571 1630 ---- 181.00B ---- 181.00B 174.30 +8.90 165.40 1 1635 ---- 176.00B ---- 176.00B 169.30 +8.90 160.40 1640 ---- 171.00B ---- 171.00B 164.30 +8.90 155.40 3 1645 ---- 166.00B ---- 166.00B 159.30 +8.90 150.40 1650 159.00 161.00B 159.00 152.40A 154.30 +8.90 5 145.40 629 1655 ---- 156.00B ---- 156.00B 149.30 +8.90 140.40 296 1660 ---- 151.00B ---- 151.00B 144.30 +8.90 135.40 291 1665 ---- 146.00B ---- 146.00B 139.30 +8.90 130.40 49 1670 ---- 141.00B ---- 141.00B 134.30 +8.90 125.40 25 1675 129.90 136.00B 129.90 130.40B 129.30 +8.90 1 120.40 902 1680 ---- 131.00B ---- 131.00B 124.30 +8.90 115.40 10 275 1685 ---- 126.00B ---- 126.00B 119.30 +8.90 110.40 269 1690 115.00 121.00B 115.00 115.40B 114.30 +8.90 1 105.40 1 910 1695 ---- 116.00B ---- 116.00B 109.30 +8.90 100.40 168 1700 108.50 111.20B 108.50 101.90A 104.30 +8.90 3 95.40 2 1317 1705 98.00 106.00B 94.40A 94.40A 99.30 +8.90 1 90.40 113 1710 ---- 101.00B ---- 101.00B 94.30 +8.90 85.40 264 1715 ---- 96.00B ---- 96.00B 89.30 +8.90 80.40 136 1720 ---- 91.00B ---- 91.00B 84.30 +8.90 10 75.40 1 767 1725 80.80 86.20B 74.30A 86.20B 79.30 +8.90 6 70.40 677 1730 ---- 81.00B ---- 81.00B 74.30 +8.90 65.40 2 288 1735 ---- 76.00B ---- 76.00B 69.30 +8.80 60.50 1655 1740 ---- 71.00B ---- 71.00B 64.30 +8.80 55.50 792 1745 ---- 66.10B ---- 66.10B 59.30 +8.70 10 50.60 228 1750 57.90 61.20B 49.40A 52.00A 54.30 +8.60 19 45.70 11 2769 1755 55.40 56.10B 55.40 56.10B 49.30 +8.50 5 40.80 1 168 1760 ---- 51.10B ---- 51.10B 44.30 +8.30 36.00 2 526 1765 ---- 46.10B ---- 46.10B 39.30 +8.00 31.30 4 409 1770 ---- 41.20B ---- 41.20B 34.40 +7.70 26.70 3 1202 1775 28.60 36.40B 25.20A 28.90A 29.50 +7.20 18 22.30 162 1016 1780 30.60 31.40B 25.70 26.10B 24.70 +6.50 10 18.20 12 600 1785 19.90 26.60B 18.00 21.40B 20.00 +5.60 37 14.40 13 857 1790 14.90 21.90B 12.50A 16.90B 15.50 +4.50 23 11.00 25 459 1795 13.50 17.40B 9.10A 12.70B 11.40 +3.20 25 8.20 21 199 1800 8.40 13.20B 6.30 9.00B 7.90 +1.90 211 6.00 315 4318 1805 7.90 9.50B 4.20A 6.10 5.20 +1.00 361 4.20 60 372 1810 4.20 6.50 2.80 3.30A 3.30 +.30 231 3.00 104 903 1815 3.10 4.30 1.70 2.40 2.10 UNCH 286 2.10 174 917 1820 2.10 2.80 1.10 1.60 1.40 -.10 883 1.50 384 982 1825 1.40 2.00 .80 1.30 .90 -.20 332 1.10 616 2009 1830 1.00 1.50 .60A .90 .60 -.20 183 .80 468 983 1835 .70 1.00B .40 .70 .40 -.20 152 .60 108 877 1840 .60 .70 .30 .60 .30 -.20 170 .50 380 1090 1845 .30 .60 .30 .60 .20 -.20 59 .40 37 391 1850 .40 .40 .20 .40 .20 -.10 831 .30 176 3049 1855 .20 .40B .20 .40B .20 UNCH 42 .20 71 438 1860 .30 .30 .10 .30B .10 -.10 100 .20 185 1065 1865 .10 .30B .10 .30B .10 UNCH 10 .10 8 568 1870 .10 .30B .10 .30B .10 UNCH 16 .10 14 568 1875 .20 .30B .10 .30B .10 UNCH 64 .10 148 1880 1880 .10 .40 .10 .40 .10 UNCH 56 .10 51 278 1885 .10 .20B .10 .20B .10 UNCH 70 .10 1 178 1890 .10 .30 .10 .30 .10 UNCH 113 .10 20 421 1895 .10 .20 .10 .20 .10 UNCH 106 .10 10 216 1900 .10 .20 .10 .20 .10 UNCH 54 .10 54 3766 1905 .10 .10 .10 .10 .10 UNCH 10 .10 274 1910 .10 .20 .10 .20 .10 UNCH 16 .10 707 1915 ---- ---- ---- ---- .10 UNCH .10 3 567 1920 .10 .10 .10 .10 .10 UNCH 15 .10 827 1925 ---- ---- ---- ---- .10 UNCH .10 817 1930 ---- ---- ---- ---- .10 UNCH 2 .10 597 1935 ---- ---- ---- ---- .10 UNCH .10 114 1940 .10 .10 .10 .10 .10 UNCH 2 .10 156 1945 ---- ---- ---- ---- .10 UNCH .10 253 1950 ---- ---- ---- ---- .10 UNCH 2 .10 1 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 .10 .10 .10 .10 UNCH 60 .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 ---- 910.50B ---- 910.50B 904.20 +8.90 895.30 950 ---- 860.50B ---- 860.50B 854.20 +8.90 845.30 OG FEB23 Gold Option CALL 1000 ---- 810.50B ---- 810.40B 804.20 +8.90 795.30 1025 ---- 785.50B ---- 785.40B 779.20 +8.90 770.30 1050 ---- 760.50B ---- 760.30B 754.20 +8.90 745.30 1075 ---- 735.50B ---- 735.40B 729.20 +8.90 720.30 1100 ---- 710.50B ---- 710.40B 704.20 +8.90 695.30 1125 ---- 685.50B ---- 685.40B 679.20 +8.90 670.30 1150 ---- 660.50B ---- 660.40B 654.20 +8.90 645.30 1175 ---- 635.50B ---- 635.40B 629.20 +8.90 620.30 1200 ---- 610.60B ---- 610.60B 604.20 +8.90 595.30 1 1225 ---- 585.50B ---- 585.40B 579.20 +8.90 570.30 1250 ---- 560.50B ---- 560.40B 554.20 +8.90 545.30 1275 ---- 535.50B ---- 535.40B 529.20 +8.90 520.30 1300 ---- 510.60B ---- 510.60B 504.20 +8.90 495.30 1325 ---- 485.60B ---- 485.50B 479.20 +8.90 470.30 1350 ---- 460.60B ---- 460.50B 454.20 +8.90 445.30 5 1360 ---- 450.60B ---- 450.60B 444.20 +8.90 435.30 1370 ---- 440.60B ---- 440.50B 434.20 +8.90 425.30 1375 ---- 435.60B ---- 435.50B 429.20 +8.90 420.30 1380 ---- 430.60B ---- 430.50B 424.20 +8.90 415.30 1390 ---- 420.60B ---- 420.60B 414.20 +8.90 405.30 1400 ---- 410.60B ---- 410.60B 404.20 +8.90 395.30 1410 ---- 400.60B ---- 400.60B 394.20 +8.90 385.30 1420 ---- 390.60B ---- 390.60B 384.20 +8.90 375.30 1425 ---- 385.60B ---- 385.60B 379.20 +8.90 370.30 1430 ---- 380.60B ---- 380.60B 374.20 +8.90 365.30 1440 ---- 370.60B ---- 370.60B 364.20 +8.90 355.30 1445 ---- 365.60B ---- 365.60B 359.20 +8.90 350.30 1450 ---- 360.70B ---- 360.70B 354.20 +8.90 345.30 1455 ---- 355.60B ---- 355.50B 349.20 +8.90 340.30 1460 ---- 350.70B ---- 350.70B 344.20 +8.90 335.30 1465 ---- 345.40B ---- 345.30B 339.20 +8.90 330.30 1470 ---- 340.40B ---- 340.40B 334.20 +8.90 325.30 1475 ---- 335.40B ---- 335.40B 329.20 +8.90 320.30 1480 ---- 330.40B ---- 330.40B 324.20 +8.90 315.30 1485 ---- 325.40B ---- 325.40B 319.20 +8.90 310.30 1490 ---- 320.40B ---- 320.40B 314.20 +8.90 305.30 1495 ---- 315.40B ---- 315.40B 309.20 +8.90 300.30 1500 ---- 310.70B ---- 310.70B 304.20 +8.90 295.30 1505 ---- 306.00B ---- 306.00B 299.20 +8.90 290.30 1510 ---- 301.00B ---- 301.00B 294.20 +8.90 285.30 1515 ---- 296.00B ---- 296.00B 289.20 +8.90 280.30 2 1520 ---- 291.00B ---- 291.00B 284.20 +8.90 275.30 1525 ---- 286.00B ---- 286.00B 279.20 +8.90 270.30 1530 ---- 281.00B ---- 281.00B 274.20 +8.90 265.30 1535 ---- 276.00B ---- 276.00B 269.20 +8.90 260.30 1540 ---- 271.00B ---- 271.00B 264.20 +8.90 255.30 1545 ---- 266.00B ---- 266.00B 259.20 +8.90 250.30 1550 ---- 261.00B ---- 261.00B 254.20 +8.90 245.30 1 1555 ---- 256.00B ---- 256.00B 249.20 +8.80 240.40 1 1560 ---- 251.00B ---- 251.00B 244.20 +8.80 235.40 1 1565 ---- 246.00B ---- 246.00B 239.20 +8.80 230.40 1 1570 ---- 241.00B ---- 241.00B 234.20 +8.80 225.40 1575 ---- 236.20B ---- 236.20B 229.30 +8.90 220.40 7 1580 ---- 231.10B ---- 231.10B 224.30 +8.80 215.50 1585 ---- 226.10B ---- 226.10B 219.30 +8.80 210.50 1590 ---- 221.10B ---- 221.10B 214.30 +8.80 205.50 1595 ---- 216.20B ---- 216.20B 209.30 +8.70 200.60 1600 ---- 211.30B ---- 211.30B 204.40 +8.80 195.60 74 1605 ---- 206.20B ---- 206.20B 199.40 +8.70 190.70 1610 ---- 201.30B ---- 201.30B 194.40 +8.60 185.80 99 1615 ---- 196.30B ---- 196.30B 189.50 +8.70 180.80 1 1620 ---- 191.40B ---- 191.40B 184.50 +8.60 175.90 2 1625 ---- 186.60B ---- 186.60B 179.60 +8.60 171.00 37 1630 ---- 181.50B ---- 181.50B 174.70 +8.60 166.10 12 1635 ---- 176.60B ---- 176.60B 169.70 +8.50 161.20 56 1640 ---- 171.70B ---- 171.70B 164.80 +8.50 156.30 7 1645 ---- 166.70B ---- 166.70B 159.90 +8.40 151.50 3 1650 ---- 162.00B ---- 162.00B 155.00 +8.40 146.60 118 1655 ---- 157.00B ---- 157.00B 150.20 +8.40 141.80 12 1660 ---- 152.10B ---- 152.10B 145.30 +8.30 137.00 1565 1665 ---- 147.20B ---- 147.20B 140.50 +8.30 132.20 3 1670 ---- 142.40B ---- 142.40B 135.60 +8.10 127.50 750 1675 ---- 137.60B ---- 137.60B 130.80 +8.00 122.80 21 1129 1680 ---- 132.70B ---- 132.70B 126.10 +8.00 118.10 186 1685 ---- 128.00B ---- 128.00B 121.30 +7.90 113.40 2 216 1690 121.60 123.20B 121.60 114.80A 116.60 +7.80 5 108.80 318 1695 ---- 118.50B ---- 118.50B 111.90 +7.60 104.30 60 1700 109.30 113.90B 103.10A 113.90B 107.30 +7.60 1 99.70 4 1627 1705 103.50 109.20B 103.50 103.80B 102.70 +7.40 1 95.30 1 87 1710 ---- 104.50B ---- 104.50B 98.20 +7.30 90.90 1 53 1715 ---- 100.10B ---- 100.10B 93.70 +7.20 86.50 5 193 1720 ---- 95.50B ---- 95.50B 89.20 +6.90 82.30 179 1725 91.00 91.10B 91.00 83.10A 84.90 +6.80 5 78.10 1 224 1730 ---- 86.60B ---- 86.60B 80.60 +6.60 74.00 277 1735 ---- 82.30B ---- 82.30B 76.30 +6.30 70.00 210 1740 ---- 78.00B ---- 78.00B 72.20 +6.10 66.10 949 1745 ---- 73.90B ---- 73.90B 68.20 +5.90 62.30 1 104 1750 ---- 69.80B ---- 69.80B 64.20 +5.60 58.60 3 3207 1755 ---- 65.80B ---- 65.80B 60.40 +5.40 55.00 317 1760 57.70 61.90B 53.50A 61.90B 56.60 +5.10 15 51.50 1985 1765 ---- 58.10B ---- 58.10B 53.00 +4.80 48.20 423 1770 ---- 54.50B ---- 54.50B 49.50 +4.50 45.00 1445 1775 47.20 50.90B 43.40A 43.40A 46.20 +4.30 1 41.90 460 1780 ---- 47.50B ---- 47.50B 43.00 +4.00 39.00 2 474 1785 ---- 44.30B ---- 44.30B 39.90 +3.70 2 36.20 183 612 1790 38.00 41.10B 38.00 35.70A 36.90 +3.40 3 33.50 11 1054 1795 35.60 38.20B 32.00A 38.20B 34.20 +3.20 3 31.00 21 178 1800 31.50 35.30B 29.50A 30.40A 31.50 +2.90 119 28.60 80 3393 1805 28.80 32.70B 27.20A 28.00A 29.10 +2.70 21 26.40 43 449 1810 27.70 30.10B 27.70 25.80A 26.70 +2.40 64 24.30 23 415 1815 25.70 27.80B 22.90A 27.80B 24.60 +2.30 58 22.30 180 249 1820 23.80 25.50B 21.00 23.20B 22.50 +2.00 66 20.50 67 662 1825 21.70 23.40B 19.30A 20.70A 20.60 +1.80 224 18.80 290 1609 1830 18.90 21.50B 17.60A 21.50B 18.90 +1.70 32 17.20 76 1039 1835 18.40 19.70B 16.10A 16.10A 17.30 +1.50 11 15.80 76 1224 1840 15.90 18.00B 15.90 15.80A 15.80 +1.40 235 14.40 52 2980 1845 15.20 16.40B 13.40A 16.40B 14.40 +1.20 28 13.20 41 571 1850 13.10 15.10 12.30A 12.60A 13.10 +1.10 159 12.00 428 8857 1855 12.70 13.60B 11.20A 11.20A 11.90 +.90 5 11.00 207 531 1860 10.90 12.40B 10.20A 12.40B 10.80 +.80 48 10.00 90 1647 1865 10.30 11.30B 9.10 9.50A 9.80 +.70 306 9.10 34 222 1870 10.00 10.30B 8.90 9.20B 8.90 +.60 59 8.30 4 704 1875 9.20 9.30B 7.70A 7.90A 8.10 +.50 30 7.60 440 1951 1880 8.10 8.50B 7.00A 7.20A 7.40 +.50 41 6.90 248 950 1885 7.20 7.70B 6.40A 6.50A 6.70 +.40 21 6.30 119 677 1890 6.50 7.10B 5.60 6.30B 6.10 +.30 20 5.80 70 246 1895 6.20 6.50B 6.00 5.40A 5.50 +.20 102 5.30 65 123 1900 5.70 5.90B 4.90A 5.20 5.00 +.20 216 4.80 416 7968 1905 4.80 5.40B 4.50A 5.40B 4.60 +.20 15 4.40 49 308 1910 4.90 4.90 4.10 4.80B 4.20 +.20 4 4.00 68 368 1915 ---- 4.50B ---- 4.50B 3.80 +.10 25 3.70 18 179 1920 3.90 4.10B 3.50A 4.10B 3.50 +.10 58 3.40 3 439 1925 3.40 3.70B 3.40 3.50B 3.20 +.10 37 3.10 107 3103 1930 ---- 3.40B ---- 3.40B 2.90 UNCH 2.90 97 1935 3.10 3.10 2.70A 2.70A 2.70 +.10 4 2.60 7 368 1940 ---- 2.90B ---- 2.90B 2.40 UNCH 2.40 30 476 1945 ---- 2.60B ---- 2.60B 2.20 UNCH 2.20 1 79 1950 2.40 2.50 2.10A 2.10A 2.00 -.10 18 2.10 886 2869 1955 2.20 2.20 1.90A 1.90A 1.90 UNCH 42 1.90 2 53 1960 1.80 2.10 1.80 1.80A 1.70 -.10 5 1.80 2 89 1965 1.90 1.90 1.70A 1.70A 1.60 -.10 12 1.70 1 145 1970 1.60 1.80B 1.60 1.80B 1.50 -.10 15 1.60 22 75 1975 1.70 1.70 1.50A 1.50A 1.40 -.10 5 1.50 58 567 1980 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 20 143 1985 1.40 1.40 1.30 1.40B 1.20 -.10 10 1.30 3 403 1990 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 2 272 1995 1.10 1.20B 1.10 1.10 1.10 UNCH 40 1.10 7 37 2000 1.20 1.20 1.00 1.10 1.00 UNCH 14 1.00 2092 3361 2005 ---- 1.10B ---- 1.10B .90 UNCH 1 .90 6 104 2010 ---- 1.00B ---- 1.00B .90 UNCH .90 1 112 2015 ---- .90B ---- .90B .80 UNCH .80 155 2020 ---- .90B ---- .90B .80 +.10 .70 13 206 2025 .80 .80 .70 .70 .70 UNCH 43 .70 1 743 2030 ---- .80B ---- .80B .70 UNCH 3 .70 10 177 2035 ---- .70B ---- .70B .60 UNCH .60 1 96 2040 .70 .70 .60A .60A .60 UNCH 66 .60 3 356 2045 ---- ---- ---- ---- .60 UNCH .60 14 507 2050 ---- ---- ---- ---- .50 -.10 5 .60 67 1694 2055 ---- .60B ---- .60B .50 UNCH .50 6 55 2060 ---- ---- ---- ---- .50 UNCH .50 14 87 2065 ---- ---- ---- ---- .40 -.10 .50 7 32 2070 ---- ---- ---- ---- .40 -.10 .50 147 2075 ---- ---- ---- ---- .40 -.10 .50 115 2080 .60 .60 .60 .50A .40 -.10 3 .50 142 2085 ---- ---- .40A .40A .40 -.10 .50 48 2090 ---- ---- ---- ---- .40 UNCH .40 43 2095 ---- ---- ---- ---- .30 -.10 .40 90 2100 ---- ---- ---- ---- .30 -.10 .40 1 1662 2105 ---- ---- ---- ---- .30 -.10 .40 2 2110 ---- ---- ---- ---- .30 -.10 .40 67 2115 ---- ---- ---- ---- .30 UNCH .30 21 2120 ---- ---- ---- ---- .30 UNCH .30 3 617 2125 ---- ---- ---- ---- .30 UNCH .30 76 2130 ---- ---- ---- ---- .30 UNCH .30 29 2135 ---- ---- ---- ---- .30 UNCH .30 16 2140 ---- ---- ---- ---- .30 UNCH .30 36 2145 ---- ---- ---- ---- .30 UNCH .30 4 2150 ---- ---- ---- ---- .30 UNCH 35 .30 540 2155 .20 .20 .20 .20 .30 +.10 3 .20 12 2160 ---- ---- ---- ---- .30 +.10 .20 1 2165 .20 .20 .20 .20 .30 +.10 3 .20 42 2170 ---- ---- ---- ---- .30 +.10 .20 63 2175 ---- ---- ---- ---- .20 UNCH .20 141 2180 ---- ---- ---- ---- .20 UNCH .20 3 2185 .20 .20 .20 .20 .20 UNCH 7 .20 2 26 2190 ---- ---- ---- ---- .20 UNCH .20 85 2195 ---- ---- ---- ---- .20 UNCH .20 4 2200 ---- ---- ---- ---- .20 UNCH .20 1244 2205 ---- ---- ---- ---- .20 UNCH .20 97 2210 ---- ---- ---- ---- .20 UNCH .20 36 2215 ---- ---- ---- ---- .20 UNCH .20 25 2220 ---- ---- ---- ---- .20 UNCH .20 586 2225 ---- ---- ---- ---- .20 UNCH .20 51 2230 ---- ---- ---- ---- .20 UNCH .20 36 2235 ---- ---- ---- ---- .20 UNCH .20 4 2240 ---- ---- ---- ---- .20 UNCH .20 10 2245 ---- ---- ---- ---- .20 UNCH .20 75 2250 ---- ---- ---- ---- .20 UNCH .20 637 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 ---- ---- ---- ---- .10 -.10 .20 79 2300 ---- ---- ---- ---- .10 -.10 .20 7379 2310 ---- ---- ---- ---- .10 -.10 .20 116 2320 ---- ---- ---- ---- .10 UNCH .10 21 2325 ---- ---- ---- ---- .10 UNCH .10 264 2330 ---- ---- ---- ---- .10 UNCH .10 100 2340 ---- ---- ---- ---- .10 UNCH .10 191 2350 ---- ---- ---- ---- .10 UNCH .10 16 2360 ---- ---- ---- ---- .10 UNCH .10 114 2375 ---- ---- ---- ---- .10 UNCH .10 405 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 .10 778 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1033 900 ---- 910.40B ---- 910.40B 904.20 +8.90 895.30 950 ---- 860.50B ---- 860.40B 854.20 +8.90 845.30 975 ---- 835.30B ---- 835.30B 829.20 +8.90 820.30 OG MAR23 Gold Option CALL 1000 ---- 825.90B ---- 825.80B 819.80 +9.00 810.80 1025 ---- 800.60B ---- 800.60B 794.80 +9.00 785.80 1050 ---- 775.60B ---- 775.60B 769.80 +9.00 760.80 1075 ---- 750.70B ---- 750.50B 744.80 +9.00 735.80 1100 ---- 725.70B ---- 725.70B 719.80 +9.00 710.80 1125 ---- 700.80B ---- 700.80B 694.80 +9.00 685.80 1150 ---- 676.10B ---- 676.10B 669.80 +9.00 660.80 1175 ---- 651.10B ---- 651.10B 644.80 +9.00 635.80 1200 ---- 626.00B ---- 625.90B 619.80 +9.00 610.80 1225 ---- 601.10B ---- 601.10B 594.80 +9.00 585.80 1250 ---- 576.00B ---- 575.90B 569.80 +9.00 560.80 1275 ---- 550.90B ---- 550.90B 544.80 +9.00 535.80 1300 ---- 526.00B ---- 525.90B 519.80 +9.00 510.80 1325 ---- 501.00B ---- 501.00B 494.80 +9.00 485.80 1350 ---- 475.80B ---- 475.80B 469.80 +9.00 460.80 3 1360 ---- 465.90B ---- 465.80B 459.80 +9.00 450.80 1370 ---- 456.00B ---- 455.90B 449.80 +9.00 440.80 1375 ---- 451.00B ---- 450.80B 444.80 +9.00 435.80 1380 ---- 446.00B ---- 445.80B 439.80 +9.00 430.80 1390 ---- 436.00B ---- 435.90B 429.80 +9.00 420.80 1400 ---- 426.20B ---- 426.20B 419.80 +9.00 410.80 1410 ---- 415.80B ---- 415.70B 409.80 +9.00 400.80 1420 ---- 405.80B ---- 405.70B 399.80 +9.00 390.80 1425 ---- 401.20B ---- 401.20B 394.80 +9.00 385.80 1430 ---- 396.20B ---- 396.20B 389.80 +9.00 380.80 1440 ---- 386.20B ---- 386.20B 379.80 +9.00 370.80 1450 ---- 376.10B ---- 376.10B 369.80 +9.00 360.80 1460 ---- 366.10B ---- 366.10B 359.80 +9.00 350.80 1465 ---- 361.10B ---- 361.10B 354.80 +9.00 345.80 1470 ---- 356.10B ---- 356.10B 349.80 +9.00 340.80 1475 ---- 351.10B ---- 351.10B 344.80 +9.00 335.80 1480 ---- 346.10B ---- 346.10B 339.80 +9.00 330.80 1485 ---- 341.10B ---- 341.10B 334.80 +9.00 325.80 1490 ---- 336.10B ---- 336.10B 329.80 +9.00 320.80 1495 ---- 331.10B ---- 331.00B 324.80 +9.00 315.80 1500 ---- 326.70B ---- 326.70B 319.80 +9.00 310.80 2 1505 ---- 321.20B ---- 321.20B 314.80 +8.90 305.90 1510 ---- 316.10B ---- 316.00B 309.80 +8.90 300.90 3 1515 ---- 311.20B ---- 311.10B 304.80 +8.90 295.90 2 1520 ---- 306.20B ---- 306.10B 299.90 +8.90 291.00 1 1525 ---- 301.80B ---- 301.80B 294.90 +8.90 286.00 5 1530 ---- 296.60B ---- 296.60B 289.90 +8.90 281.00 3 1535 ---- 291.70B ---- 291.70B 284.90 +8.80 276.10 1 1540 ---- 286.70B ---- 286.70B 280.00 +8.80 271.20 1545 ---- 281.80B ---- 281.80B 275.00 +8.80 266.20 1 1550 ---- 277.00B ---- 277.00B 270.10 +8.80 261.30 7 1555 ---- 271.90B ---- 271.90B 265.10 +8.70 256.40 1560 ---- 267.00B ---- 267.00B 260.20 +8.80 251.40 1565 ---- 262.00B ---- 262.00B 255.30 +8.80 246.50 1570 ---- 257.10B ---- 257.10B 250.40 +8.80 241.60 1575 ---- 252.40B ---- 252.40B 245.40 +8.70 236.70 2 1580 ---- 247.30B ---- 247.30B 240.50 +8.60 231.90 1585 ---- 242.40B ---- 242.40B 235.60 +8.60 227.00 1590 ---- 237.50B ---- 237.50B 230.70 +8.60 222.10 1595 ---- 232.60B ---- 232.60B 225.90 +8.60 217.30 1 1600 ---- 227.90B ---- 227.90B 221.00 +8.60 212.40 8 1605 ---- 222.80B ---- 222.80B 216.10 +8.50 207.60 9 1610 ---- 218.00B ---- 218.00B 211.30 +8.50 202.80 4 1615 ---- 213.10B ---- 213.10B 206.40 +8.40 198.00 2 1620 ---- 208.30B ---- 208.30B 201.60 +8.40 193.20 1 1625 ---- 203.60B ---- 203.60B 196.80 +8.30 188.50 6 1630 ---- 198.60B ---- 198.60B 192.10 +8.40 183.70 3 1635 ---- 193.80B ---- 193.80B 187.30 +8.30 179.00 1 1640 ---- 189.10B ---- 189.10B 182.50 +8.20 174.30 4 1645 ---- 184.30B ---- 184.30B 177.80 +8.20 169.60 12 1650 ---- 179.70B ---- 179.70B 173.10 +8.20 164.90 1 111 1655 ---- 174.80B ---- 174.80B 168.30 +8.10 160.20 26 1660 ---- 170.10B ---- 170.10B 163.60 +8.00 155.60 10 1665 ---- 165.40B ---- 165.40B 159.00 +8.00 151.00 9 1670 ---- 160.80B ---- 160.80B 154.30 +7.80 146.50 14 1675 ---- 156.20B ---- 156.20B 149.70 +7.70 142.00 97 1680 ---- 151.50B ---- 151.50B 145.20 +7.70 137.50 243 1685 ---- 147.00B ---- 147.00B 140.60 +7.50 133.10 84 1690 ---- 142.50B ---- 142.50B 136.20 +7.50 128.70 262 1695 ---- 138.00B ---- 138.00B 131.70 +7.30 124.40 9 1700 ---- 133.50B ---- 133.50B 127.30 +7.20 120.10 421 1705 ---- 129.10B ---- 129.10B 123.00 +7.20 115.80 12 1710 ---- 124.70B ---- 124.70B 118.70 +7.00 111.70 1 63 1715 ---- 120.40B ---- 120.40B 114.40 +6.90 107.50 1 5 1720 ---- 116.10B ---- 116.10B 110.20 +6.70 103.50 15 1725 107.90 111.90B 102.20A 102.20A 106.10 +6.60 1 99.50 2 308 1730 ---- 107.70B ---- 107.70B 102.00 +6.40 95.60 17 1735 ---- 103.60B ---- 103.60B 98.00 +6.30 91.70 31 1740 ---- 99.50B ---- 99.50B 94.10 +6.20 87.90 16 1745 ---- 95.50B ---- 95.50B 90.20 +6.00 84.20 271 1750 ---- 91.60B ---- 91.60B 86.40 +5.80 80.60 2 507 1755 ---- 87.80B ---- 87.80B 82.70 +5.60 77.10 31 1760 ---- 84.10B ---- 84.10B 79.10 +5.50 73.60 10 157 1765 ---- 80.40B ---- 80.40B 75.60 +5.30 70.30 2 410 1770 ---- 76.90B ---- 76.90B 72.10 +5.10 67.00 243 1775 71.90 73.40B 71.90 67.30A 68.80 +4.90 1 63.90 3 1466 1780 ---- 70.00B ---- 70.00B 65.50 +4.70 60.80 10 160 1785 ---- 66.80B ---- 66.80B 62.40 +4.60 2 57.80 1501 1790 ---- 63.60B ---- 63.60B 59.30 +4.30 55.00 31 1795 ---- 60.50B ---- 60.50B 56.40 +4.20 1 52.20 41 1800 55.50 57.50B 50.90A 57.50B 53.50 +3.90 1 49.60 30 3335 1805 ---- 54.60B ---- 54.60B 50.80 +3.80 1 47.00 52 1810 47.60 51.90B 45.80A 51.90B 48.10 +3.60 1 44.50 28 272 1815 44.20 49.20B 43.30A 44.50A 45.60 +3.40 3 42.20 610 1820 44.60 46.70B 41.00A 41.00A 43.20 +3.30 3 39.90 20 275 1825 ---- 44.20B ---- 44.20B 40.90 +3.10 37.80 37 600 1830 ---- 41.90B ---- 41.90B 38.60 +2.90 35.70 3 110 1835 38.00 39.60B 34.70A 34.70A 36.50 +2.70 1 33.80 1 18 1840 ---- 37.50B ---- 37.50B 34.50 +2.60 1 31.90 23 334 1845 ---- 35.40B ---- 35.40B 32.60 +2.40 30.20 12 71 1850 32.50 33.50B 32.50 33.50B 30.80 +2.30 30 28.50 29 2293 1855 ---- 31.60B ---- 31.60B 29.00 +2.10 26.90 31 122 1860 ---- 29.80B ---- 29.80B 27.40 +2.00 25.40 52 301 1865 ---- 28.20B ---- 28.20B 25.80 +1.80 24.00 2 155 1870 ---- 26.60B ---- 26.60B 24.40 +1.80 1 22.60 39 88 1875 ---- 25.10B ---- 25.10B 23.00 +1.70 21.30 37 2683 1880 ---- 23.60B ---- 23.60B 21.70 +1.60 20.10 174 1885 ---- 22.30B ---- 22.30B 20.40 +1.40 19.00 6 69 1890 ---- 21.00B ---- 21.00B 19.30 +1.40 1 17.90 32 1895 ---- 19.80B ---- 19.80B 18.20 +1.30 16.90 1 110 1900 17.60 18.70B 17.60 17.60 17.10 +1.10 5 16.00 17 5236 1905 ---- 17.60B ---- 17.60B 16.10 +1.00 15.10 20 86 1910 ---- 16.60B ---- 16.60B 15.20 +1.00 14.20 11 359 1915 ---- 15.70B ---- 15.70B 14.30 +.80 1 13.50 36 1920 13.40 14.80B 13.00A 13.00A 13.50 +.80 2 12.70 185 1925 12.70 13.90B 12.30A 12.30A 12.80 +.80 3 12.00 8 1346 1930 ---- 13.20B ---- 13.20B 12.00 +.70 1 11.30 35 95 1935 ---- 12.40B ---- 12.40B 11.40 +.70 10.70 1 42 1940 10.80 11.70B 10.80 10.90B 10.70 +.60 3 10.10 6 87 1945 10.80 11.10B 9.90A 11.10B 10.10 +.50 1 9.60 1 45 1950 ---- 10.50B ---- 10.50B 9.60 +.50 25 9.10 20 3141 1955 ---- 9.90B ---- 9.90B 9.00 +.40 8.60 21 1960 ---- 9.30B ---- 9.30B 8.60 +.40 8.20 8 166 1965 ---- 8.80B ---- 8.80B 8.10 +.40 7.70 78 1970 7.50 8.30B 7.50 8.30B 7.70 +.40 2 7.30 17 161 1975 7.20 7.90B 7.10A 7.20A 7.30 +.30 4 7.00 10 214 1980 6.80 7.50B 6.80 6.90B 6.90 +.30 6 6.60 91 1985 ---- 7.10B ---- 7.10B 6.50 +.30 6.20 2 24 1990 ---- 6.70B ---- 6.70B 6.20 +.30 5.90 53 1995 ---- 6.30B ---- 6.30B 5.80 +.20 5.60 73 2000 5.60 6.00B 5.60 5.60 5.50 +.20 6 5.30 10 5805 2005 ---- 5.70B ---- 5.70B 5.20 +.20 5.00 36 57 2010 ---- 5.40B ---- 5.40B 5.00 +.20 4.80 1 69 2015 ---- 5.10B ---- 5.10B 4.70 +.20 4.50 16 2020 ---- 4.80B ---- 4.80B 4.50 +.20 4.30 75 2025 4.30 4.60B 4.00 4.30 4.20 +.10 4 4.10 129 2030 ---- 4.40B ---- 4.40B 4.00 +.10 3.90 29 4248 2035 ---- 4.10B ---- 4.10B 3.80 +.10 3.70 35 81 2040 ---- 3.90B ---- 3.90B 3.60 +.10 3.50 5 81 2045 3.70 3.70 3.70 3.50A 3.50 +.10 1 3.40 151 2050 3.40 3.60 3.30 3.40 3.30 +.10 30 3.20 55 1339 2055 ---- 3.40B ---- 3.40B 3.10 UNCH 3.10 20 2060 3.20 3.20 3.00A 3.00A 3.00 +.10 11 2.90 52 2065 3.00 3.10B 2.90A 2.90A 2.80 UNCH 2 2.80 27 2070 3.00 3.00 2.70A 2.70A 2.70 UNCH 3 2.70 1 83 2075 ---- 2.80B ---- 2.80B 2.60 UNCH 2 2.60 751 5838 2080 ---- 2.60B ---- 2.60B 2.40 -.10 2 2.50 2 125 2085 ---- 2.50B ---- 2.50B 2.30 -.10 2.40 1 9 2090 ---- 2.40B ---- 2.40B 2.20 -.10 21 2.30 9 50 2095 ---- 2.30B ---- 2.30B 2.10 -.10 2.20 24 2100 ---- 2.20B ---- 2.20B 2.00 -.10 2 2.10 12 3124 2105 ---- 2.10B ---- 2.10B 2.00 UNCH 2.00 18 2110 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 25 2115 ---- 1.90B ---- 1.90B 1.80 UNCH 1.80 16 2120 ---- ---- ---- ---- 1.70 -.10 1.80 2 34 2125 ---- ---- ---- ---- 1.60 -.10 1.70 52 2130 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 34 2135 ---- ---- ---- ---- 1.50 -.10 1.60 2 16 2140 1.50 1.60 1.50 1.50 1.40 -.10 6 1.50 67 2145 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 10 2150 ---- ---- ---- ---- 1.30 -.10 1.40 1550 2155 ---- ---- ---- ---- 1.20 -.10 1.30 1 2160 ---- ---- ---- ---- 1.20 -.10 1.30 36 2165 ---- ---- ---- ---- 1.10 -.10 1.20 12 2170 1.20 1.20 1.20 1.20 1.10 -.10 1 1.20 10 2175 ---- ---- ---- ---- 1.10 UNCH 1.10 42 2180 ---- ---- ---- ---- 1.00 -.10 23 1.10 1 34 2185 ---- ---- ---- ---- 1.00 -.10 1.10 27 2190 ---- ---- ---- ---- .90 -.10 1.00 83 2195 ---- ---- ---- ---- .90 -.10 1.00 5 2200 ---- ---- ---- ---- .90 UNCH .90 6202 2205 ---- ---- ---- ---- .80 -.10 .90 2210 ---- ---- ---- ---- .80 -.10 .90 4 2215 ---- ---- ---- ---- .80 UNCH .80 1 2220 ---- ---- ---- ---- .80 UNCH .80 7 2225 ---- ---- ---- ---- .70 -.10 .80 60 2230 ---- ---- ---- ---- .70 -.10 .80 1 22 2235 ---- ---- ---- ---- .70 UNCH .70 1 2240 ---- ---- ---- ---- .70 UNCH .70 4 2245 ---- ---- ---- ---- .70 UNCH .70 5 2250 ---- ---- ---- ---- .60 -.10 .70 2609 2255 ---- ---- ---- ---- .60 UNCH .60 2260 ---- ---- ---- ---- .60 UNCH .60 20 2265 ---- ---- ---- ---- .60 UNCH .60 6 2270 ---- ---- ---- ---- .60 UNCH .60 3 2275 ---- ---- ---- ---- .60 UNCH .60 31 2280 ---- ---- ---- ---- .60 +.10 .50 10 2290 ---- ---- ---- ---- .50 UNCH .50 11 2300 ---- ---- ---- ---- .50 UNCH .50 1747 2305 ---- ---- ---- ---- .50 UNCH .50 2 2310 ---- ---- ---- ---- .50 UNCH .50 24 2320 ---- ---- ---- ---- .50 +.10 .40 50 2325 ---- ---- ---- ---- .50 +.10 .40 99 2330 ---- ---- ---- ---- .50 +.10 .40 25 2340 ---- ---- ---- ---- .40 UNCH .40 8 2350 ---- ---- ---- ---- .40 UNCH .40 26 2360 ---- ---- ---- ---- .40 UNCH .40 46 2370 ---- ---- ---- ---- .40 +.10 .30 1 2375 ---- ---- ---- ---- .40 +.10 .30 255 2400 ---- ---- ---- ---- .40 +.10 .30 120 1001 2425 ---- ---- ---- ---- .30 UNCH .30 173 2450 ---- ---- ---- ---- .30 UNCH .30 14 79 2475 ---- ---- ---- ---- .30 +.10 .20 14 109 2500 ---- ---- ---- ---- .30 +.10 .20 612 2525 ---- ---- ---- ---- .30 +.10 .20 127 2550 ---- ---- ---- ---- .20 UNCH .20 45 481 2600 ---- ---- ---- ---- .20 UNCH .20 157 2650 ---- ---- ---- ---- .20 UNCH .20 201 2700 ---- ---- ---- ---- .20 UNCH .20 1224 2750 ---- ---- ---- ---- .20 UNCH .20 456 2800 ---- ---- ---- ---- .20 +.10 .10 194 2850 ---- ---- ---- ---- .20 +.10 .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 ---- 825.50B ---- 825.50B 819.80 +9.00 810.80 1025 ---- 800.50B ---- 800.50B 794.80 +9.00 785.80 1050 ---- 775.50B ---- 775.50B 769.80 +9.00 760.80 1075 ---- 750.40B ---- 750.40B 744.80 +9.00 735.80 1100 ---- 725.50B ---- 725.40B 719.80 +9.00 710.80 1125 ---- 700.50B ---- 700.40B 694.80 +9.00 685.80 1150 ---- 675.50B ---- 675.30B 669.80 +9.00 660.80 1175 ---- 650.50B ---- 650.30B 644.80 +9.00 635.80 1200 ---- 625.70B ---- 625.60B 619.80 +9.00 610.80 1225 ---- 600.70B ---- 600.70B 594.80 +9.00 585.80 1250 ---- 575.70B ---- 575.60B 569.80 +9.00 560.80 1 1275 ---- 550.70B ---- 550.60B 544.80 +9.00 535.80 1300 ---- 525.70B ---- 525.60B 519.80 +9.00 510.80 23 1325 ---- 500.70B ---- 500.60B 494.80 +9.00 485.80 1350 ---- 476.00B ---- 476.00B 469.80 +9.00 460.80 1360 ---- 466.00B ---- 466.00B 459.80 +9.00 450.80 1370 ---- 455.70B ---- 455.60B 449.80 +9.00 440.80 1375 ---- 450.70B ---- 450.60B 444.80 +9.00 435.80 1380 ---- 445.70B ---- 445.70B 439.80 +9.00 430.80 1390 ---- 435.70B ---- 435.70B 429.80 +9.00 420.80 1400 ---- 425.90B ---- 425.80B 419.80 +9.00 410.80 26 1410 ---- 415.90B ---- 415.90B 409.80 +9.00 400.80 1420 ---- 405.90B ---- 405.90B 399.80 +9.00 390.80 1425 ---- 400.70B ---- 400.70B 394.80 +9.00 385.80 1430 ---- 395.70B ---- 395.70B 389.80 +9.00 380.80 1440 ---- 386.00B ---- 385.90B 379.80 +9.00 370.80 1450 ---- 376.70B ---- 376.70B 369.80 +9.00 360.80 39 1460 ---- 365.70B ---- 365.70B 359.80 +8.90 350.90 1465 ---- 361.00B ---- 360.80B 354.80 +8.90 345.90 1470 ---- 356.20B ---- 356.20B 349.80 +8.80 341.00 1475 ---- 351.80B ---- 351.80B 344.90 +8.90 336.00 1480 ---- 346.00B ---- 346.00B 339.90 +8.90 331.00 1485 ---- 341.30B ---- 341.30B 334.90 +8.80 326.10 1490 ---- 336.10B ---- 336.10B 330.00 +8.90 321.10 1495 ---- 331.40B ---- 331.40B 325.00 +8.80 316.20 1500 ---- 327.10B ---- 327.10B 320.10 +8.80 311.30 15 1505 ---- 321.50B ---- 321.50B 315.20 +8.90 306.30 1510 ---- 316.30B ---- 316.30B 310.20 +8.80 301.40 1 1515 ---- 311.50B ---- 311.50B 305.30 +8.80 296.50 1 1520 ---- 306.70B ---- 306.70B 300.40 +8.80 291.60 5 5 1525 ---- 302.50B ---- 302.50B 295.50 +8.80 286.70 3 1530 ---- 296.90B ---- 296.90B 290.60 +8.80 281.80 1535 ---- 292.00B ---- 292.00B 285.70 +8.70 277.00 1540 ---- 287.00B ---- 287.00B 280.80 +8.70 272.10 1545 ---- 282.20B ---- 282.20B 276.00 +8.70 267.30 1550 ---- 278.00B ---- 278.00B 271.10 +8.60 262.50 4 1555 ---- 272.50B ---- 272.50B 266.20 +8.50 257.70 1560 ---- 267.70B ---- 267.70B 261.40 +8.60 252.80 1565 ---- 262.60B ---- 262.60B 256.50 +8.40 248.10 1570 ---- 258.00B ---- 258.00B 251.70 +8.40 243.30 1575 ---- 253.80B ---- 253.80B 246.90 +8.40 238.50 2 1580 ---- 248.40B ---- 248.40B 242.10 +8.40 233.70 1585 ---- 243.60B ---- 243.60B 237.30 +8.40 228.90 2 1590 ---- 238.80B ---- 238.80B 232.60 +8.40 224.20 1595 ---- 234.00B ---- 234.00B 227.80 +8.30 219.50 7 1600 ---- 229.80B ---- 229.80B 223.10 +8.30 214.80 75 1605 ---- 224.70B ---- 224.70B 218.40 +8.20 210.20 3 1610 ---- 219.80B ---- 219.80B 213.70 +8.20 205.50 7 1615 ---- 215.30B ---- 215.30B 209.00 +8.10 200.90 8 1620 ---- 210.60B ---- 210.60B 204.30 +8.00 196.30 12 1625 ---- 206.30B ---- 206.30B 199.70 +8.00 191.70 17 1630 ---- 201.30B ---- 201.30B 195.10 +7.90 187.20 6 1635 ---- 196.60B ---- 196.60B 190.50 +7.80 182.70 1 12 1640 ---- 192.00B ---- 192.00B 185.90 +7.70 178.20 1 14 1645 182.90 187.90B 177.30A 187.90B 181.40 +7.70 1 173.70 14 1650 ---- 183.30B ---- 183.30B 176.90 +7.60 169.30 249 1655 ---- 178.80B ---- 178.80B 172.40 +7.50 164.90 2 23 1660 ---- 174.30B ---- 174.30B 168.00 +7.50 160.50 4 32 1665 ---- 169.80B ---- 169.80B 163.60 +7.40 156.20 2 25 1670 ---- 165.40B ---- 165.40B 159.20 +7.30 151.90 2 65 1675 ---- 161.00B ---- 161.00B 154.90 +7.30 147.60 28 1680 ---- 156.60B ---- 156.60B 150.60 +7.20 143.40 8 1685 ---- 152.30B ---- 152.30B 146.40 +7.10 139.30 13 1690 ---- 148.10B ---- 148.10B 142.20 +7.00 135.20 13 1695 ---- 143.80B ---- 143.80B 138.00 +6.90 131.10 4 1700 ---- 139.60B ---- 139.60B 133.90 +6.70 127.20 762 1705 ---- 135.50B ---- 135.50B 129.90 +6.70 123.20 225 1710 ---- 131.40B ---- 131.40B 125.90 +6.50 119.40 1715 ---- 127.40B ---- 127.40B 122.00 +6.50 115.50 251 1720 ---- 123.40B ---- 123.40B 118.10 +6.30 111.80 102 1725 ---- 119.50B ---- 119.50B 114.20 +6.10 108.10 206 269 1730 ---- 115.70B ---- 115.70B 110.50 +6.00 104.50 3 1735 ---- 111.90B ---- 111.90B 106.80 +5.80 101.00 1 1740 ---- 108.20B ---- 108.20B 103.10 +5.60 97.50 151 1745 ---- 104.50B ---- 104.50B 99.60 +5.50 94.10 143 1750 ---- 100.90B ---- 100.90B 96.10 +5.30 90.80 938 1755 ---- 97.40B ---- 97.40B 92.70 +5.20 87.50 1760 ---- 94.00B ---- 94.00B 89.30 +5.00 84.30 52 1765 ---- 90.60B ---- 90.60B 86.10 +4.90 81.20 1770 ---- 87.30B ---- 87.30B 82.90 +4.70 78.20 1 110 1775 ---- 84.10B ---- 84.10B 79.80 +4.60 75.20 106 1780 79.50 81.00B 79.50 81.00B 76.80 +4.50 1 72.30 4 1785 ---- 77.90B ---- 77.90B 73.80 +4.30 69.50 1 1790 ---- 75.00B ---- 75.00B 71.00 +4.20 66.80 154 1795 68.50 72.10B 65.80A 65.80A 68.20 +4.00 1 64.20 166 1800 ---- 69.30B ---- 69.30B 65.50 +3.90 61.60 2 1306 1805 ---- 66.50B ---- 66.50B 62.90 +3.80 59.10 26 1810 ---- 63.90B ---- 63.90B 60.30 +3.60 56.70 2 281 1815 ---- 61.30B ---- 61.30B 57.90 +3.50 54.40 82 1820 ---- 58.80B ---- 58.80B 55.50 +3.30 52.20 136 1825 ---- 56.40B ---- 56.40B 53.30 +3.20 2 50.10 247 314 1830 ---- 54.10B ---- 54.10B 51.10 +3.10 48.00 169 1835 ---- 51.90B ---- 51.90B 49.00 +3.00 46.00 45 1840 ---- 49.80B ---- 49.80B 46.90 +2.80 44.10 5 131 1845 ---- 47.70B ---- 47.70B 45.00 +2.70 52 42.30 10 151 1850 44.50 45.70B 41.50A 41.50A 43.10 +2.60 6 40.50 1 1871 1855 ---- 43.80B ---- 43.80B 41.30 +2.50 38.80 38 265 1860 ---- 42.00B ---- 42.00B 39.50 +2.30 37.20 1 47 1865 ---- 40.20B ---- 40.20B 37.80 +2.20 35.60 1 1870 ---- 38.50B ---- 38.50B 36.20 +2.00 34.20 7 5 1875 ---- 36.90B ---- 36.90B 34.70 +2.00 32.70 4 509 1880 ---- 35.30B ---- 35.30B 33.20 +1.80 31.40 115 1885 ---- 33.80B ---- 33.80B 31.80 +1.70 30.10 76 1890 ---- 32.40B ---- 32.40B 30.40 +1.60 28.80 521 1895 ---- 31.10B ---- 31.10B 29.10 +1.50 52 27.60 73 1900 ---- 29.70B ---- 29.70B 27.90 +1.50 28 26.40 2 6579 1905 27.50 28.50B 25.80A 28.40B 26.70 +1.40 1 25.30 7 1910 ---- 27.20B ---- 27.20B 25.60 +1.30 24.30 14 1915 ---- 26.10B ---- 26.10B 24.50 +1.20 23.30 1 1920 ---- 25.00B ---- 25.00B 23.50 +1.20 22.30 10 1925 ---- 24.00B ---- 24.00B 22.50 +1.10 1 21.40 6 685 1930 ---- 23.00B ---- 23.00B 21.60 +1.10 1 20.50 100 1935 ---- 22.00B ---- 22.00B 20.70 +1.00 19.70 82 1940 ---- 21.10B ---- 21.10B 19.80 +.90 52 18.90 55 1945 ---- 20.20B ---- 20.20B 19.00 +.90 18.10 18 1950 ---- 19.40B ---- 19.40B 18.20 +.80 17.40 306 1967 1955 ---- 18.60B ---- 18.60B 17.40 +.70 16.70 5 1960 ---- 17.80B ---- 17.80B 16.70 +.70 16.00 1 28 1965 ---- 17.10B ---- 17.10B 16.00 +.70 15.30 2 22 1970 ---- 16.40B ---- 16.40B 15.40 +.70 14.70 685 1975 ---- 15.70B ---- 15.70B 14.80 +.60 14.20 40 773 1980 ---- 15.10B ---- 15.10B 14.20 +.60 13.60 51 392 1985 ---- 14.50B ---- 14.50B 13.60 +.50 13.10 24 1990 ---- 13.90B ---- 13.90B 13.00 +.40 12.60 50 53 1995 ---- 13.30B ---- 13.30B 12.50 +.40 12.10 24 2000 12.30 12.80B 11.80A 11.80A 12.00 +.40 27 11.60 53 2593 2005 ---- 12.30B ---- 12.30B 11.50 +.30 11.20 7 3 2010 11.30 11.80B 10.90A 10.90A 11.10 +.40 1 10.70 22 140 2015 ---- 11.30B ---- 11.30B 10.70 +.40 10.30 13 2020 ---- 10.90B ---- 10.90B 10.20 +.30 9.90 1 85 2025 ---- 10.50B ---- 10.50B 9.90 +.30 9.60 318 2030 ---- 10.10B ---- 10.10B 9.50 +.30 9.20 2 8 2035 ---- 9.70B ---- 9.70B 9.10 +.20 8.90 2040 ---- 9.30B ---- 9.30B 8.80 +.30 8.50 190 2045 ---- 9.00B ---- 9.00B 8.50 +.30 8.20 8 2050 ---- 8.60B ---- 8.60B 8.10 +.20 1 7.90 1 865 2055 ---- 8.30B ---- 8.30B 7.80 +.20 7.60 7 2060 ---- 8.00B ---- 8.00B 7.60 +.20 7.40 4 40 2065 ---- 7.70B ---- 7.70B 7.30 +.20 7.10 6 2070 ---- 7.40B ---- 7.40B 7.00 +.10 36 6.90 40 61 2075 ---- 7.10B ---- 7.10B 6.80 +.20 6.60 120 2080 ---- 6.90B ---- 6.90B 6.50 +.10 6.40 1 24 2085 ---- 6.60B ---- 6.60B 6.30 +.10 6.20 1 2090 ---- 6.40B ---- 6.40B 6.10 +.10 6.00 1 107 2095 ---- 6.20B ---- 6.10B 5.90 +.10 2 5.80 9 2100 ---- 6.00B ---- 6.00B 5.70 +.10 36 5.60 3 1511 2105 5.50 5.80B 5.50 5.50 5.50 +.10 1 5.40 38 2110 5.50 5.60B 5.50 5.30A 5.30 +.10 1 5.20 63 2115 ---- 5.40B ---- 5.40B 5.10 +.10 5.00 1 2120 5.20 5.20 5.10 5.00A 4.90 UNCH 3 4.90 1 71 2125 5.00 5.00 5.00 4.80A 4.70 UNCH 1 4.70 50 2130 4.50 4.80B 4.50 4.80B 4.60 +.10 1 4.50 93 2135 ---- 4.70B ---- 4.70B 4.40 UNCH 4.40 1 2140 ---- 4.50B ---- 4.50B 4.30 +.10 4.20 1 49 2145 ---- 4.30B ---- 4.30B 4.10 UNCH 4.10 2150 4.20 4.30 4.20 4.10A 4.00 +.10 146 3.90 1 141 2155 ---- 4.00B ---- 4.00B 3.80 UNCH 3.80 1 2160 ---- 3.90B ---- 3.90B 3.70 UNCH 3.70 74 2165 ---- 3.80B ---- 3.80B 3.60 +.10 3.50 23 2170 ---- 3.70B ---- 3.70B 3.50 +.10 3.40 1 30 2175 3.60 3.60 3.40A 3.40A 3.30 UNCH 3 3.30 22 69 2180 ---- 3.40B ---- 3.40B 3.20 UNCH 3.20 18 2185 ---- 3.30B ---- 3.30B 3.10 UNCH 3.10 1 2190 ---- 3.20B ---- 3.20B 3.00 UNCH 3.00 1 67 2195 ---- 3.10B ---- 3.10B 2.90 UNCH 2.90 20 2200 ---- 3.00B ---- 3.00B 2.80 UNCH 93 2.80 2 1056 2205 ---- 2.90B ---- 2.90B 2.70 -.10 2.80 15 2210 ---- 2.80B ---- 2.80B 2.70 UNCH 2.70 12 2215 ---- 2.70B ---- 2.70B 2.60 UNCH 2.60 2220 ---- 2.60B ---- 2.60B 2.50 UNCH 5 2.50 24 2225 ---- ---- ---- ---- 2.40 -.10 2.50 28 2230 2.50 2.50 2.40A 2.40A 2.30 -.10 21 2.40 22 2235 ---- 2.40B ---- 2.40B 2.30 UNCH 2.30 5 2240 ---- ---- ---- ---- 2.20 -.10 2.30 14 2245 ---- ---- ---- ---- 2.10 -.10 2.20 7 2250 ---- 2.20B ---- 2.20B 2.10 UNCH 2.10 1707 2255 ---- ---- ---- ---- 2.00 -.10 2.10 2260 ---- ---- ---- ---- 2.00 UNCH 2.00 15 2265 ---- ---- ---- ---- 1.90 -.10 2.00 2270 ---- ---- ---- ---- 1.80 -.10 1.90 5 8 2275 ---- 1.90B ---- 1.90B 1.80 UNCH 1.80 119 2280 ---- ---- ---- ---- 1.70 -.10 1.80 130 2285 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 1 6 2290 ---- ---- ---- ---- 1.60 -.10 1.70 2300 1.60 1.60 1.60 1.60 1.60 UNCH 10 1.60 1 1239 2310 ---- ---- ---- ---- 1.50 UNCH 1.50 5 2320 ---- ---- ---- ---- 1.40 UNCH 1.40 53 2325 ---- ---- ---- ---- 1.40 UNCH 1.40 49 2330 ---- ---- ---- ---- 1.30 -.10 1.40 4 2340 1.40 1.40 1.30A 1.30A 1.30 UNCH 1 1.30 2350 ---- ---- ---- ---- 1.20 -.10 1.30 9 545 2360 ---- ---- ---- ---- 1.10 -.10 1.20 6 2370 ---- ---- ---- ---- 1.10 UNCH 1.10 103 2375 1.10 1.10 1.10 1.10 1.10 UNCH 80 1.10 71 2400 1.00 1.00 1.00 1.00 .90 -.10 70 1.00 564 2425 ---- ---- ---- ---- .80 -.10 .90 62 2450 ---- ---- ---- ---- .80 UNCH .80 54 2475 ---- ---- ---- ---- .70 UNCH .70 2500 .60 .60 .60 .60 .60 -.10 100 .70 768 2525 ---- ---- ---- ---- .60 UNCH .60 59 2550 ---- ---- ---- ---- .50 -.10 .60 20 109 2700 ---- ---- ---- ---- .40 UNCH .40 40 575 3000 ---- ---- ---- ---- .20 UNCH .20 295 OG MAY23 Gold Option CALL 1000 ---- 840.80B ---- 840.80B 835.40 +9.00 826.40 1025 ---- 815.80B ---- 815.80B 810.40 +9.00 801.40 1050 ---- 790.80B ---- 790.80B 785.40 +9.00 776.40 1075 ---- 765.80B ---- 765.80B 760.40 +9.00 751.40 1100 ---- 740.90B ---- 740.90B 735.40 +9.00 726.40 1125 ---- 715.90B ---- 715.90B 710.40 +9.00 701.40 1150 ---- 690.90B ---- 690.90B 685.40 +9.00 676.40 1175 ---- 665.80B ---- 665.80B 660.40 +9.00 651.40 1200 ---- 641.20B ---- 641.20B 635.40 +9.00 626.40 1225 ---- 616.00B ---- 616.00B 610.40 +9.00 601.40 1250 ---- 591.00B ---- 591.00B 585.40 +9.00 576.40 2 1275 ---- 565.80B ---- 565.80B 560.40 +9.00 551.40 1300 ---- 541.30B ---- 541.30B 535.40 +9.00 526.40 9 1325 ---- 516.10B ---- 516.10B 510.40 +9.00 501.40 1350 ---- 491.00B ---- 490.80B 485.40 +9.00 476.40 1375 ---- 466.10B ---- 466.10B 460.40 +9.00 451.40 1380 ---- 461.10B ---- 461.10B 455.40 +9.00 446.40 1390 ---- 451.10B ---- 451.10B 445.40 +9.00 436.40 1400 ---- 441.20B ---- 441.20B 435.40 +9.00 426.40 1410 ---- 431.20B ---- 431.10B 425.40 +9.00 416.40 1420 ---- 421.20B ---- 421.10B 415.40 +9.00 406.40 1425 ---- 417.20B ---- 417.20B 410.40 +9.00 401.40 1430 ---- 411.10B ---- 411.10B 405.40 +9.00 396.40 1440 ---- 401.10B ---- 400.90B 395.40 +8.90 386.50 1450 ---- 392.30B ---- 392.30B 385.40 +8.90 376.50 1460 ---- 381.40B ---- 381.20B 375.50 +8.90 366.60 1470 ---- 371.50B ---- 371.50B 365.60 +8.90 356.70 1475 ---- 367.60B ---- 367.60B 360.60 +8.80 351.80 3 1480 ---- 361.50B ---- 361.40B 355.70 +8.80 346.90 1485 ---- 356.60B ---- 356.60B 350.70 +8.80 341.90 1490 ---- 351.60B ---- 351.40B 345.80 +8.80 337.00 1495 ---- 346.90B ---- 346.90B 340.90 +8.80 332.10 1500 ---- 343.00B ---- 343.00B 336.00 +8.80 327.20 1 1505 ---- 337.30B ---- 337.30B 331.10 +8.80 322.30 1510 ---- 332.10B ---- 332.10B 326.20 +8.70 317.50 1515 ---- 327.40B ---- 327.40B 321.30 +8.70 312.60 1520 ---- 322.50B ---- 322.50B 316.40 +8.70 307.70 1525 ---- 318.50B ---- 318.50B 311.50 +8.60 302.90 1530 ---- 312.60B ---- 312.60B 306.70 +8.60 298.10 1535 ---- 307.80B ---- 307.80B 301.80 +8.60 293.20 1540 ---- 303.00B ---- 303.00B 297.00 +8.60 288.40 1545 ---- 298.20B ---- 298.20B 292.20 +8.60 283.60 1550 ---- 294.30B ---- 294.30B 287.40 +8.60 278.80 8 1555 ---- 288.50B ---- 288.50B 282.60 +8.50 274.10 1560 ---- 283.80B ---- 283.80B 277.80 +8.50 269.30 1565 ---- 279.10B ---- 279.10B 273.00 +8.40 264.60 1570 ---- 274.50B ---- 274.50B 268.20 +8.40 259.80 1575 ---- 270.30B ---- 270.30B 263.50 +8.40 255.10 10 1580 ---- 264.90B ---- 264.90B 258.80 +8.40 250.40 1 1585 ---- 260.00B ---- 260.00B 254.00 +8.30 245.70 1590 ---- 255.40B ---- 255.40B 249.30 +8.20 241.10 1595 ---- 250.50B ---- 250.50B 244.70 +8.30 236.40 1 1600 ---- 246.70B ---- 246.70B 240.00 +8.20 231.80 2 1605 ---- 241.20B ---- 241.20B 235.40 +8.20 227.20 1610 ---- 236.90B ---- 236.90B 230.70 +8.10 222.60 2 1615 ---- 232.10B ---- 232.10B 226.10 +8.00 218.10 1620 ---- 227.40B ---- 227.40B 221.60 +8.00 213.60 1625 ---- 223.50B ---- 223.50B 217.00 +7.90 209.10 1630 ---- 218.40B ---- 218.40B 212.50 +7.90 204.60 2 1635 ---- 214.40B ---- 214.40B 208.00 +7.90 200.10 1 1640 ---- 209.80B ---- 209.80B 203.50 +7.80 195.70 1645 ---- 205.30B ---- 205.30B 199.00 +7.70 191.30 1650 ---- 200.90B ---- 200.90B 194.60 +7.60 187.00 1655 ---- 196.40B ---- 196.40B 190.20 +7.50 182.70 1660 ---- 192.00B ---- 192.00B 185.80 +7.40 178.40 6 1665 ---- 187.60B ---- 187.60B 181.50 +7.40 174.10 6 1670 ---- 183.20B ---- 183.20B 177.20 +7.30 169.90 8 1675 ---- 178.90B ---- 178.90B 172.90 +7.10 165.80 5 1680 170.10 174.60B 164.90A 174.60B 168.70 +7.10 1 161.60 8 1685 ---- 170.40B ---- 170.40B 164.50 +7.00 157.50 3 1690 ---- 166.20B ---- 166.20B 160.40 +6.90 153.50 7 1695 ---- 162.00B ---- 162.00B 156.30 +6.80 149.50 8 1700 ---- 157.90B ---- 157.90B 152.20 +6.60 145.60 32 1705 ---- 153.80B ---- 153.80B 148.20 +6.50 141.70 6 1710 ---- 149.80B ---- 149.80B 144.30 +6.50 137.80 1 1715 ---- 145.80B ---- 145.80B 140.30 +6.30 134.00 1 1720 ---- 141.90B ---- 141.90B 136.50 +6.20 130.30 4 1725 ---- 138.00B ---- 138.00B 132.70 +6.10 126.60 1730 ---- 134.20B ---- 134.20B 128.90 +6.00 122.90 1735 ---- 130.40B ---- 130.40B 125.20 +5.80 119.40 1740 ---- 126.70B ---- 126.70B 121.60 +5.80 115.80 4 1745 ---- 123.00B ---- 123.00B 118.00 +5.60 112.40 1750 ---- 119.40B ---- 119.40B 114.50 +5.50 109.00 286 1755 ---- 115.90B ---- 115.90B 111.10 +5.40 105.70 1760 ---- 112.40B ---- 112.40B 107.70 +5.30 102.40 1765 ---- 109.00B ---- 109.00B 104.40 +5.10 99.30 10 1770 ---- 105.70B ---- 105.70B 101.10 +5.00 96.10 1775 ---- 102.40B ---- 102.40B 97.90 +4.80 93.10 257 1780 ---- 99.20B ---- 99.20B 94.80 +4.70 90.10 1785 ---- 96.00B ---- 96.00B 91.70 +4.50 87.20 3 1790 ---- 93.00B ---- 93.00B 88.80 +4.40 84.40 1795 ---- 90.00B ---- 90.00B 85.90 +4.30 81.60 1800 ---- 87.00B ---- 87.00B 83.00 +4.00 79.00 8 222 1805 ---- 84.20B ---- 84.20B 80.30 +4.00 76.30 1810 ---- 81.40B ---- 81.40B 77.60 +3.80 73.80 1815 ---- 78.70B ---- 78.70B 75.00 +3.70 71.30 1 1820 ---- 76.00B ---- 76.00B 72.40 +3.50 68.90 1825 ---- 73.50B ---- 73.50B 69.90 +3.30 66.60 129 1830 ---- 70.90B ---- 70.90B 67.60 +3.30 64.30 22 1835 ---- 68.50B ---- 68.50B 65.20 +3.10 62.10 5 1840 ---- 66.20B ---- 66.20B 63.00 +3.00 60.00 10 1845 ---- 63.90B ---- 63.90B 60.80 +2.90 57.90 1850 ---- 61.70B ---- 61.70B 58.70 +2.80 55.90 970 1855 ---- 59.60B ---- 59.60B 56.70 +2.70 54.00 1860 ---- 57.50B ---- 57.50B 54.70 +2.60 52.10 1865 ---- 55.50B ---- 55.50B 52.80 +2.50 50.30 10 1870 ---- 53.60B ---- 53.60B 50.90 +2.40 48.50 7 1875 ---- 51.70B ---- 51.70B 49.20 +2.30 46.90 72 1880 ---- 49.90B ---- 49.90B 47.50 +2.30 45.20 1885 ---- 48.20B ---- 48.20B 45.80 +2.20 43.60 1890 ---- 46.50B ---- 46.50B 44.20 +2.10 42.10 7 1895 ---- 44.90B ---- 44.90B 42.70 +2.00 40.70 13 1900 ---- 43.40B ---- 43.40B 41.20 +1.90 39.30 610 1905 ---- 41.90B ---- 41.90B 39.70 +1.80 37.90 1 1910 ---- 40.40B ---- 40.40B 38.40 +1.80 36.60 4 1915 ---- 39.00B ---- 39.00B 37.00 +1.70 35.30 1920 ---- 37.70B ---- 37.70B 35.70 +1.60 34.10 6 1925 ---- 36.40B ---- 36.40B 34.50 +1.60 32.90 600 1930 ---- 35.10B ---- 35.10B 33.30 +1.50 31.80 5 7 1935 ---- 33.90B ---- 33.90B 32.20 +1.50 30.70 1 2 1940 ---- 32.70B ---- 32.70B 31.10 +1.40 29.70 1945 ---- 31.60B ---- 31.60B 30.00 +1.30 28.70 2 1950 ---- 30.60B ---- 30.60B 29.00 +1.30 27.70 154 189 1955 28.30 29.50B 28.30 28.20A 28.00 +1.20 17 26.80 8 1960 ---- 28.50B ---- 28.50B 27.00 +1.10 25.90 3 1965 ---- 27.60B ---- 27.60B 26.10 +1.10 25.00 10 1970 ---- 26.60B ---- 26.60B 25.20 +1.00 24.20 2 1975 ---- 25.70B ---- 25.70B 24.40 +1.00 23.40 65 1980 ---- 24.90B ---- 24.90B 23.60 +.90 22.70 102 1985 ---- 24.10B ---- 24.10B 22.80 +.90 21.90 1 1990 ---- 23.30B ---- 23.30B 22.00 +.80 21.20 132 1995 ---- 22.50B ---- 22.50B 21.30 +.80 20.50 2000 ---- 21.70B ---- 21.70B 20.60 +.70 8 19.90 40 207 2005 ---- 21.00B ---- 21.00B 19.90 +.70 19.20 6 2010 ---- 20.30B ---- 20.30B 19.30 +.70 18.60 2015 ---- 19.60B ---- 19.60B 18.70 +.70 18.00 2020 ---- 19.00B ---- 19.00B 18.10 +.60 17.50 2025 ---- 18.40B ---- 18.40B 17.50 +.60 16.90 23 2030 ---- 17.80B ---- 17.80B 16.90 +.50 16.40 17 2035 ---- 17.20B ---- 17.20B 16.40 +.50 15.90 2040 ---- 16.70B ---- 16.70B 15.90 +.50 15.40 2045 ---- 16.20B ---- 16.20B 15.40 +.50 14.90 3 2050 ---- 15.70B ---- 15.70B 14.90 +.40 14.50 129 2055 ---- 15.20B ---- 15.20B 14.50 +.50 14.00 1 2060 ---- 14.70B ---- 14.70B 14.00 +.40 13.60 2065 ---- 14.20B ---- 14.20B 13.60 +.40 13.20 2070 ---- 13.80B ---- 13.80B 13.20 +.40 12.80 1 2075 ---- 13.40B ---- 13.40B 12.80 +.40 12.40 2080 ---- 13.00B ---- 13.00B 12.40 +.40 12.00 2085 ---- 12.60B ---- 12.60B 12.00 +.30 11.70 30 2090 ---- 12.20B ---- 12.20B 11.70 +.30 11.40 2095 ---- 11.80B ---- 11.80B 11.30 +.30 11.00 2100 11.60 11.60 10.90A 10.90A 11.00 +.30 1 10.70 64 2105 ---- 11.10B ---- 11.10B 10.70 +.30 10.40 4 2110 ---- 10.80B ---- 10.80B 10.40 +.30 10.10 1 2115 ---- 10.50B ---- 10.50B 10.10 +.30 9.80 6 2120 ---- 10.20B ---- 10.20B 9.80 +.30 9.50 9 2125 ---- 9.90B ---- 9.90B 9.50 +.20 9.30 1 2130 ---- 9.60B ---- 9.60B 9.20 +.20 9.00 2135 ---- 9.30B ---- 9.30B 9.00 +.30 8.70 2140 ---- 9.10B ---- 9.10B 8.70 +.20 8.50 11 2145 ---- 8.80B ---- 8.80B 8.50 +.20 8.30 2150 ---- 8.60B ---- 8.60B 8.20 +.20 8.00 6 106 2155 ---- 8.30B ---- 8.30B 8.00 +.20 7.80 2160 ---- 8.10B ---- 8.10B 7.80 +.20 2 7.60 69 69 2165 ---- 7.90B ---- 7.90B 7.50 +.10 7.40 2170 ---- 7.60B ---- 7.60B 7.30 +.10 7.20 10 11 2175 ---- 7.40B ---- 7.40B 7.10 +.10 7.00 1 2180 ---- 7.20B ---- 7.20B 6.90 +.10 6.80 12 2185 ---- 7.00B ---- 7.00B 6.70 +.10 6.60 2190 6.60 6.80B 6.50 6.80B 6.60 +.20 53 6.40 8 2195 ---- 6.70B ---- 6.70B 6.40 +.10 6.30 2200 ---- 6.50B ---- 6.50B 6.20 +.10 6.10 60 2205 ---- 6.30B ---- 6.30B 6.00 +.10 5.90 2210 ---- 6.10B ---- 6.10B 5.90 +.10 5.80 36 2215 ---- 6.00B ---- 6.00B 5.70 +.10 5.60 1 2220 ---- 5.80B ---- 5.80B 5.60 +.10 5.50 34 2225 ---- 5.60B ---- 5.60B 5.40 UNCH 5.40 32 2230 5.20 5.60 5.20 5.20 5.30 +.10 34 5.20 51 2235 ---- 5.30B ---- 5.30B 5.10 UNCH 5.10 2240 ---- 5.20B ---- 5.20B 5.00 UNCH 5.00 36 2245 ---- 5.10B ---- 5.10B 4.90 +.10 4.80 2250 ---- 4.90B ---- 4.90B 4.70 UNCH 4.70 85 2255 ---- 4.80B ---- 4.80B 4.60 UNCH 4.60 2260 ---- 4.70B ---- 4.70B 4.50 UNCH 4.50 1 2265 ---- 4.60B ---- 4.60B 4.40 UNCH 4.40 2270 ---- 4.40B ---- 4.40B 4.30 UNCH 4.30 1 2275 ---- 4.30B ---- 4.30B 4.10 -.10 4.20 7 2280 ---- 4.20B ---- 4.20B 4.00 -.10 4.10 2290 ---- 4.00B ---- 4.00B 3.80 -.10 3.90 2300 ---- 3.80B ---- 3.80B 3.70 UNCH 3.70 64 2310 ---- 3.60B ---- 3.60B 3.50 UNCH 3.50 1 2320 ---- 3.50B ---- 3.50B 3.30 -.10 3.40 9 2325 ---- 3.40B ---- 3.40B 3.20 -.10 3.30 2330 ---- 3.30B ---- 3.30B 3.10 -.10 3.20 2340 ---- 3.20B ---- 3.20B 3.00 -.10 3.10 1 2350 ---- 3.00B ---- 3.00B 2.90 UNCH 2.90 7 2360 ---- 2.90B ---- 2.90B 2.70 -.10 2.80 1 2370 ---- ---- ---- ---- 2.60 -.10 2.70 2375 ---- 2.70B ---- 2.70B 2.50 -.10 2.60 30 2400 ---- ---- ---- ---- 2.30 -.10 2.40 86 2425 ---- ---- ---- ---- 2.00 -.10 2.10 31 2450 ---- ---- ---- ---- 1.80 -.20 2.00 32 2475 ---- ---- ---- ---- 1.70 -.10 1.80 2500 ---- ---- ---- ---- 1.50 -.10 1.60 2 37 2525 ---- ---- ---- ---- 1.40 -.10 1.50 2550 ---- ---- ---- ---- 1.30 -.10 1.40 35 2750 ---- ---- ---- ---- .70 -.10 .80 20 69 OG JUN23 Gold Option CALL 1000 ---- 839.70B ---- 839.70B 835.40 +9.00 826.40 1025 ---- 815.00B ---- 814.80B 810.40 +9.00 801.40 1050 ---- 789.80B ---- 789.80B 785.40 +9.00 776.40 1060 ---- 779.80B ---- 779.80B 775.40 +9.00 766.40 1070 ---- 769.70B ---- 769.70B 765.40 +9.00 756.40 1075 ---- 764.80B ---- 764.70B 760.40 +9.00 751.40 1080 ---- 759.80B ---- 759.80B 755.40 +9.00 746.40 1090 ---- 750.00B ---- 749.80B 745.40 +9.00 736.40 1100 ---- 739.80B ---- 739.80B 735.40 +9.00 726.40 1110 ---- 729.90B ---- 729.90B 725.40 +9.00 716.40 1120 ---- 719.90B ---- 719.90B 715.40 +9.00 706.40 1125 ---- 715.00B ---- 714.90B 710.40 +9.00 701.40 1130 ---- 710.00B ---- 709.90B 705.40 +9.00 696.40 1140 ---- 699.90B ---- 699.90B 695.40 +9.00 686.40 1150 ---- 690.10B ---- 690.10B 685.40 +9.00 676.40 1155 ---- 685.50B ---- 685.40B 680.40 +9.00 671.40 1160 ---- 680.10B ---- 680.10B 675.40 +9.00 666.40 1165 ---- 674.90B ---- 674.80B 670.40 +9.00 661.40 1170 ---- 669.90B ---- 669.80B 665.40 +9.00 656.40 1175 ---- 665.60B ---- 665.60B 660.40 +9.00 651.40 1180 ---- 659.90B ---- 659.70B 655.40 +9.00 646.40 1185 ---- 655.60B ---- 655.60B 650.40 +9.00 641.40 1190 ---- 650.60B ---- 650.60B 645.40 +9.00 636.40 1195 ---- 645.60B ---- 645.60B 640.40 +9.00 631.40 1200 ---- 640.60B ---- 640.50B 635.40 +9.00 626.40 1205 ---- 635.70B ---- 635.70B 630.40 +9.00 621.40 1210 ---- 630.40B ---- 630.00B 625.40 +9.00 616.40 1215 ---- 625.70B ---- 625.70B 620.40 +9.00 611.40 1220 ---- 620.20B ---- 620.20B 615.40 +9.00 606.40 1225 ---- 615.00B ---- 614.80B 610.40 +9.00 601.40 1230 ---- 610.00B ---- 609.90B 605.40 +9.00 596.40 1235 ---- 605.30B ---- 605.10B 600.40 +9.00 591.40 1240 ---- 600.60B ---- 600.40B 595.40 +9.00 586.40 1245 ---- 595.60B ---- 595.40B 590.40 +9.00 581.40 1250 ---- 590.80B ---- 590.80B 585.40 +9.00 576.40 1255 ---- 585.50B ---- 585.40B 580.40 +9.00 571.40 1260 ---- 580.80B ---- 580.80B 575.40 +9.00 566.40 1265 ---- 575.80B ---- 575.80B 570.40 +9.00 561.40 1270 ---- 570.80B ---- 570.80B 565.40 +9.00 556.40 1275 ---- 565.70B ---- 565.70B 560.40 +9.00 551.40 1280 ---- 560.70B ---- 560.70B 555.40 +9.00 546.40 1285 ---- 555.70B ---- 555.70B 550.40 +9.00 541.40 1290 ---- 550.40B ---- 550.30B 545.40 +9.00 536.40 1295 ---- 545.40B ---- 545.20B 540.40 +9.00 531.40 1300 ---- 540.60B ---- 540.50B 535.40 +9.00 526.40 1305 ---- 535.70B ---- 535.50B 530.40 +9.00 521.40 1310 ---- 530.70B ---- 530.70B 525.40 +9.00 516.40 1315 ---- 525.70B ---- 525.70B 520.40 +9.00 511.40 1320 ---- 520.90B ---- 520.90B 515.40 +9.00 506.40 1325 ---- 515.90B ---- 515.90B 510.40 +9.00 501.40 1330 ---- 510.70B ---- 510.60B 505.40 +9.00 496.40 1335 ---- 505.70B ---- 505.70B 500.40 +9.00 491.40 1340 ---- 500.60B ---- 500.60B 495.40 +9.00 486.40 1345 ---- 495.70B ---- 495.70B 490.40 +9.00 481.40 1350 ---- 490.80B ---- 490.60B 485.40 +9.00 476.40 1355 ---- 485.70B ---- 485.70B 480.40 +9.00 471.40 1360 ---- 480.70B ---- 480.60B 475.40 +9.00 466.40 1365 ---- 475.80B ---- 475.60B 470.40 +9.00 461.40 1370 ---- 470.70B ---- 470.70B 465.40 +9.00 456.40 1375 ---- 465.70B ---- 465.70B 460.40 +9.00 451.40 1380 ---- 460.80B ---- 460.80B 455.40 +9.00 446.40 1385 ---- 456.00B ---- 456.00B 450.40 +9.00 441.40 1390 ---- 450.70B ---- 450.70B 445.40 +9.00 436.40 1395 ---- 445.90B ---- 445.90B 440.40 +9.00 431.40 1400 ---- 442.30B ---- 442.30B 435.40 +9.00 426.40 172 1405 ---- 435.90B ---- 435.90B 430.40 +8.90 421.50 1410 ---- 430.80B ---- 430.80B 425.40 +8.90 416.50 1415 ---- 425.90B ---- 425.90B 420.40 +8.90 411.50 1420 ---- 420.90B ---- 420.90B 415.50 +8.90 406.60 1425 ---- 417.40B ---- 417.40B 410.50 +8.90 401.60 1430 ---- 411.20B ---- 411.20B 405.50 +8.80 396.70 1435 ---- 406.10B ---- 406.10B 400.60 +8.80 391.80 1440 ---- 401.10B ---- 401.10B 395.60 +8.80 386.80 1445 ---- 396.50B ---- 396.50B 390.70 +8.80 381.90 1450 ---- 392.80B ---- 392.80B 385.70 +8.70 377.00 1455 ---- 386.40B ---- 386.40B 380.80 +8.70 372.10 1460 ---- 381.50B ---- 381.50B 375.90 +8.70 367.20 1465 ---- 376.70B ---- 376.70B 371.00 +8.70 362.30 1470 ---- 371.70B ---- 371.70B 366.10 +8.70 357.40 1475 ---- 368.30B ---- 368.30B 361.20 +8.60 352.60 3 1480 ---- 362.10B ---- 362.10B 356.30 +8.60 347.70 1485 ---- 357.00B ---- 357.00B 351.40 +8.50 342.90 200 1490 ---- 352.30B ---- 352.20B 346.60 +8.60 338.00 1495 ---- 347.50B ---- 347.50B 341.70 +8.50 333.20 1500 ---- 344.00B ---- 344.00B 336.90 +8.50 328.40 125 438 1505 ---- 337.80B ---- 337.80B 332.00 +8.40 323.60 1510 ---- 333.10B ---- 333.10B 327.20 +8.40 318.80 1515 ---- 328.10B ---- 328.10B 322.40 +8.40 314.00 1520 ---- 323.50B ---- 323.50B 317.60 +8.30 309.30 1525 ---- 319.90B ---- 319.90B 312.80 +8.30 304.50 18 1530 ---- 313.80B ---- 313.80B 308.10 +8.30 299.80 1535 ---- 309.20B ---- 309.20B 303.30 +8.30 295.00 1540 ---- 304.30B ---- 304.30B 298.60 +8.30 290.30 1545 ---- 299.60B ---- 299.60B 293.80 +8.20 285.60 1550 ---- 296.00B ---- 296.00B 289.10 +8.10 281.00 16 1555 ---- 290.20B ---- 290.20B 284.40 +8.10 276.30 1560 ---- 285.60B ---- 285.60B 279.80 +8.20 271.60 1565 ---- 280.80B ---- 280.80B 275.10 +8.10 267.00 1570 ---- 276.30B ---- 276.30B 270.40 +8.00 262.40 1 1575 ---- 272.60B ---- 272.60B 265.80 +8.00 257.80 6 1580 ---- 266.90B ---- 266.90B 261.20 +8.00 253.20 1585 ---- 262.40B ---- 262.40B 256.60 +7.90 248.70 2 1590 ---- 257.90B ---- 257.90B 252.10 +7.90 244.20 2 1595 ---- 253.20B ---- 253.20B 247.50 +7.80 239.70 1600 ---- 249.50B ---- 249.50B 243.00 +7.80 235.20 3 1605 ---- 245.00B ---- 245.00B 238.50 +7.80 230.70 6 1610 ---- 240.50B ---- 240.50B 234.00 +7.70 226.30 1615 ---- 236.00B ---- 236.00B 229.60 +7.70 221.90 2 1620 ---- 231.50B ---- 231.50B 225.10 +7.60 217.50 1625 ---- 227.00B ---- 227.00B 220.70 +7.60 213.10 1630 ---- 222.60B ---- 222.60B 216.30 +7.50 208.80 1 1635 ---- 218.20B ---- 218.20B 212.00 +7.50 204.50 1640 ---- 213.80B ---- 213.80B 207.70 +7.40 200.30 1 1645 ---- 209.50B ---- 209.50B 203.40 +7.30 196.10 1650 ---- 205.20B ---- 205.20B 199.10 +7.20 191.90 1 1655 ---- 200.90B ---- 200.90B 194.90 +7.20 187.70 1660 ---- 196.60B ---- 196.60B 190.70 +7.10 183.60 50 1665 182.90 192.40B 182.90 192.40B 186.50 +7.00 1 179.50 30 1670 178.80 188.20B 178.80 188.20B 182.40 +6.90 1 175.50 90 1675 ---- 184.10B ---- 184.10B 178.30 +6.80 171.50 313 1680 ---- 180.00B ---- 180.00B 174.20 +6.70 167.50 2 1685 ---- 175.90B ---- 175.90B 170.20 +6.60 163.60 9 1690 ---- 171.90B ---- 171.90B 166.30 +6.50 159.80 8 1695 ---- 167.90B ---- 167.90B 162.40 +6.50 155.90 3 1700 ---- 163.90B ---- 163.90B 158.50 +6.30 152.20 1269 1705 ---- 160.10B ---- 160.10B 154.70 +6.20 148.50 1710 ---- 156.20B ---- 156.20B 150.90 +6.10 144.80 2 1715 ---- 152.40B ---- 152.40B 147.20 +6.00 141.20 5 1720 ---- 148.70B ---- 148.70B 143.60 +6.00 137.60 1 1725 ---- 145.00B ---- 145.00B 140.00 +5.90 134.10 83 1730 ---- 141.40B ---- 141.40B 136.40 +5.70 130.70 1 1735 ---- 137.70B ---- 137.70B 132.90 +5.60 127.30 200 1740 ---- 134.20B ---- 134.20B 129.40 +5.50 123.90 1 1745 ---- 130.70B ---- 130.70B 126.00 +5.40 120.60 20 1750 ---- 127.20B ---- 127.20B 122.60 +5.20 117.40 1058 1755 ---- 123.90B ---- 123.90B 119.30 +5.10 114.20 1760 ---- 120.60B ---- 120.60B 116.10 +5.00 111.10 30 1765 ---- 117.30B ---- 117.30B 112.90 +4.90 108.00 21 1770 ---- 114.10B ---- 114.10B 109.80 +4.80 105.00 2 1775 ---- 111.00B ---- 111.00B 106.70 +4.70 102.00 219 1780 106.60 108.00B 106.60 108.00B 103.80 +4.70 2 99.10 1785 ---- 105.00B ---- 105.00B 100.80 +4.50 96.30 1790 ---- 102.00B ---- 102.00B 98.00 +4.40 93.60 11 1795 ---- 99.10B ---- 99.10B 95.20 +4.30 90.90 1800 ---- 96.30B ---- 96.30B 92.50 +4.20 88.30 4 1622 1805 ---- 93.60B ---- 93.60B 89.80 +4.00 85.80 13 1810 ---- 91.00B ---- 91.00B 87.20 +3.80 83.40 47 1815 ---- 88.30B ---- 88.30B 84.70 +3.70 81.00 40 1820 ---- 85.70B ---- 85.70B 82.30 +3.60 78.70 1 58 1825 ---- 83.20B ---- 83.20B 79.90 +3.50 76.40 50 241 1830 ---- 80.80B ---- 80.80B 77.60 +3.40 74.20 50 1835 ---- 78.40B ---- 78.40B 75.30 +3.30 72.00 1840 ---- 76.10B ---- 76.10B 73.10 +3.20 69.90 31 1845 ---- 73.90B ---- 73.90B 71.00 +3.20 67.80 10 10 1850 ---- 71.70B ---- 71.70B 68.90 +3.10 65.80 6 4172 1855 ---- 69.60B ---- 69.60B 66.90 +3.10 63.80 7 1860 ---- 67.50B ---- 67.50B 64.90 +3.00 61.90 1 52 1865 ---- 65.50B ---- 65.50B 63.00 +2.90 60.10 18 1870 ---- 63.60B ---- 63.60B 61.10 +2.80 58.30 13 1875 ---- 61.70B ---- 61.70B 59.20 +2.60 56.60 211 1880 ---- 59.90B ---- 59.90B 57.50 +2.60 54.90 10 1885 ---- 58.10B ---- 58.10B 55.80 +2.50 53.30 1890 ---- 56.40B ---- 56.40B 54.10 +2.30 51.80 1895 ---- 54.70B ---- 54.70B 52.50 +2.20 50.30 6 6 1900 51.10 53.10B 49.70A 53.10B 50.90 +2.10 10 48.80 4010 1905 ---- 51.60B ---- 51.60B 49.40 +2.00 47.40 5 14 1910 ---- 50.10B ---- 50.10B 48.00 +2.00 46.00 5 1915 ---- 48.60B ---- 48.60B 46.60 +1.90 44.70 1 1920 ---- 47.30B ---- 47.30B 45.20 +1.80 43.40 16 1925 ---- 46.00B ---- 46.00B 43.90 +1.70 42.20 243 1930 ---- 44.60B ---- 44.60B 42.60 +1.60 41.00 47 1935 ---- 43.40B ---- 43.30B 41.40 +1.60 39.80 28 1940 42.20 42.20 42.20 39.80A 40.20 +1.50 4 38.70 11 1945 ---- 40.80B ---- 40.80B 39.10 +1.50 37.60 17 1950 ---- 39.70B ---- 39.70B 38.00 +1.40 36.60 8585 1955 ---- 38.60B ---- 38.60B 36.90 +1.30 35.60 84 1960 35.50 37.50B 35.50 36.00B 35.80 +1.20 2 34.60 14 1965 ---- 36.40B ---- 36.40B 34.80 +1.10 33.70 2 1970 ---- 35.40B ---- 35.40B 33.90 +1.20 32.70 2 1975 ---- 34.40B ---- 34.40B 32.90 +1.00 31.90 33 1980 ---- 33.40B ---- 33.40B 32.00 +1.00 31.00 41 1985 ---- 32.50B ---- 32.50B 31.10 +.90 30.20 1990 ---- 31.60B ---- 31.60B 30.30 +.90 29.40 1995 ---- 30.80B ---- 30.80B 29.40 +.80 28.60 2000 29.80 30.00B 28.90 29.20 28.60 +.80 38 27.80 8285 2005 ---- 29.10B ---- 29.10B 27.80 +.70 27.10 40 2010 ---- 28.30B ---- 28.30B 27.10 +.80 26.30 12 2015 ---- 27.60B ---- 27.60B 26.40 +.80 25.60 4 2020 ---- 26.80B ---- 26.80B 25.60 +.70 24.90 493 2025 ---- 26.10B ---- 26.10B 25.00 +.70 24.30 123 2030 ---- 25.40B ---- 25.40B 24.30 +.70 23.60 1 2035 ---- 24.70B ---- 24.70B 23.70 +.70 23.00 1 2040 ---- 24.00B ---- 24.00B 23.00 +.60 22.40 2 2045 ---- 23.40B ---- 23.40B 22.40 +.60 21.80 4 2050 ---- 22.80B ---- 22.80B 21.80 +.60 21.20 1757 2055 ---- 22.20B ---- 22.20B 21.30 +.60 20.70 12 2060 ---- 21.60B ---- 21.60B 20.70 +.50 20.20 16 2065 ---- 21.00B ---- 21.00B 20.20 +.60 19.60 2070 ---- 20.50B ---- 20.50B 19.70 +.60 19.10 4 2075 ---- 19.90B ---- 19.90B 19.20 +.50 18.70 627 2080 ---- 19.40B ---- 19.40B 18.70 +.50 18.20 2085 ---- 19.00B ---- 19.00B 18.20 +.50 17.70 9 2090 ---- 18.50B ---- 18.50B 17.80 +.50 17.30 2095 ---- 18.00B ---- 18.00B 17.30 +.40 16.90 5 2100 ---- 17.60B ---- 17.60B 16.90 +.40 16.50 1880 2105 ---- 17.10B ---- 17.10B 16.50 +.40 16.10 2110 ---- 16.70B ---- 16.70B 16.10 +.40 15.70 6 2115 ---- 16.30B ---- 16.30B 15.70 +.40 15.30 5 2120 ---- 15.90B ---- 15.90B 15.30 +.40 14.90 5 2125 ---- 15.50B ---- 15.50B 15.00 +.40 14.60 74 2130 ---- 15.20B ---- 15.20B 14.60 +.40 14.20 4 2135 ---- 14.80B ---- 14.80B 14.30 +.40 13.90 7 2140 ---- 14.50B ---- 14.50B 13.90 +.30 13.60 4 2145 ---- 14.10B ---- 14.10B 13.60 +.30 13.30 2150 13.80 13.80 13.80 13.30A 13.30 +.40 1 12.90 1226 2155 ---- 13.40B ---- 13.40B 13.00 +.40 12.60 5 2160 ---- 13.10B ---- 13.10B 12.70 +.30 12.40 2165 ---- 12.80B ---- 12.80B 12.40 +.30 12.10 6 2170 ---- 12.50B ---- 12.50B 12.10 +.30 11.80 14 2175 ---- 12.20B ---- 12.20B 11.80 +.30 11.50 52 2180 ---- 12.00B ---- 12.00B 11.50 +.20 11.30 1 10 2185 ---- 11.70B ---- 11.70B 11.30 +.30 11.00 2190 ---- 11.40B ---- 11.40B 11.00 +.20 10.80 1 2195 ---- 11.20B ---- 11.20B 10.80 +.30 10.50 2200 ---- 10.90B ---- 10.90B 10.50 +.20 10.30 1 1656 2205 ---- 10.70B ---- 10.70B 10.30 +.20 10.10 2210 10.00 10.40B 10.00 10.00 10.00 +.20 1 9.80 1 2215 ---- 10.20B ---- 10.20B 9.80 +.20 9.60 13 2220 ---- 10.00B ---- 10.00B 9.60 +.20 9.40 1 2225 ---- 9.70B ---- 9.70B 9.40 +.20 9.20 2230 ---- 9.50B ---- 9.50B 9.20 +.20 9.00 2235 ---- 9.30B ---- 9.30B 9.00 +.20 8.80 16 16 2240 ---- 9.10B ---- 9.10B 8.80 +.20 8.60 11 2245 ---- 8.90B ---- 8.90B 8.60 +.20 8.40 638 831 2250 ---- 8.70B ---- 8.70B 8.40 +.20 8.20 634 2255 ---- 8.50B ---- 8.50B 8.20 +.10 8.10 2260 ---- 8.30B ---- 8.30B 8.00 +.10 7.90 2265 ---- 8.20B ---- 8.20B 7.90 +.20 7.70 2270 ---- 8.00B ---- 8.00B 7.70 +.10 7.60 36 2275 ---- 7.80B ---- 7.80B 7.50 +.10 7.40 21 2280 ---- 7.70B ---- 7.70B 7.40 +.10 7.30 2285 ---- 7.50B ---- 7.50B 7.20 +.10 7.10 5 2290 ---- 7.30B ---- 7.30B 7.10 +.10 7.00 2295 ---- 7.20B ---- 7.20B 6.90 +.10 6.80 4 2300 ---- 7.00B ---- 7.00B 6.80 +.10 35 6.70 1 648 2305 ---- 6.90B ---- 6.90B 6.70 +.10 6.60 2310 ---- 6.70B ---- 6.70B 6.50 +.10 6.40 15 15 2315 ---- 6.60B ---- 6.60B 6.40 +.10 6.30 2320 ---- 6.50B ---- 6.50B 6.30 +.10 6.20 1 2325 ---- 6.30B ---- 6.30B 6.10 UNCH 6.10 3 3 2330 ---- 6.20B ---- 6.20B 6.00 UNCH 6.00 2335 ---- 6.10B ---- 6.10B 5.90 +.10 5.80 2340 ---- 6.00B ---- 6.00B 5.80 +.10 5.70 2350 ---- 5.70B ---- 5.70B 5.50 UNCH 5.50 16 2360 ---- 5.50B ---- 5.50B 5.30 UNCH 5.30 2 2370 ---- 5.30B ---- 5.30B 5.10 UNCH 5.10 2375 ---- 5.20B ---- 5.20B 5.00 UNCH 5.00 25 2380 ---- 5.10B ---- 5.10B 4.90 -.10 5.00 1 2390 ---- 4.90B ---- 4.90B 4.70 -.10 4.80 2400 ---- 4.70B ---- 4.70B 4.60 UNCH 4.60 858 2410 ---- 4.60B ---- 4.60B 4.40 -.10 4.50 2420 ---- 4.40B ---- 4.40B 4.20 -.10 4.30 2425 ---- 4.30B ---- 4.30B 4.20 UNCH 4.20 2 2430 ---- ---- ---- ---- 4.10 -.10 4.20 1 2440 ---- 4.10B ---- 4.10B 3.90 -.10 4.00 5 2450 ---- ---- ---- ---- 3.80 -.10 3.90 25 2475 ---- ---- ---- ---- 3.50 -.10 3.60 2500 ---- ---- ---- ---- 3.20 -.10 3.30 1240 2525 ---- ---- ---- ---- 2.90 -.10 3.00 2550 ---- ---- ---- ---- 2.70 -.10 2.80 45 2575 ---- ---- ---- ---- 2.50 -.10 2.60 5 2600 ---- ---- ---- ---- 2.30 -.10 2.40 1306 2625 ---- ---- ---- ---- 2.20 UNCH 2.20 10 2700 2.00 2.00 2.00 1.90A 1.70 -.10 3 1.80 758 2850 ---- ---- ---- ---- 1.20 -.10 1.30 64 2900 ---- ---- ---- ---- 1.10 -.10 1.20 13 3000 ---- ---- ---- ---- .90 -.10 1.00 1 1785 850 ---- 989.60B ---- 989.60B 985.40 +9.00 976.40 875 ---- 964.60B ---- 964.40B 960.40 +9.00 951.40 900 ---- 939.60B ---- 939.60B 935.40 +9.00 926.40 925 ---- 914.60B ---- 914.60B 910.40 +9.00 901.40 950 ---- 889.90B ---- 889.70B 885.40 +9.00 876.40 975 ---- 864.60B ---- 864.60B 860.40 +9.00 851.40 OG JLY23 Gold Option CALL 1200 ---- 656.10B ---- 656.10B 651.60 +9.00 642.60 1225 ---- 630.80B ---- 630.80B 626.60 +9.00 617.60 1250 ---- 606.10B ---- 605.90B 601.60 +9.00 592.60 1275 ---- 580.90B ---- 580.90B 576.60 +9.00 567.60 1300 ---- 556.10B ---- 556.00B 551.60 +9.00 542.60 2 1325 ---- 531.00B ---- 531.00B 526.60 +9.00 517.60 1350 ---- 506.40B ---- 506.30B 501.60 +9.00 492.60 1375 ---- 483.20B ---- 483.20B 476.60 +9.00 467.60 1390 ---- 466.80B ---- 466.80B 461.60 +9.00 452.60 1400 ---- 458.40B ---- 458.40B 451.60 +8.90 442.70 1410 ---- 446.90B ---- 446.80B 441.70 +8.90 432.80 4 1420 ---- 437.10B ---- 437.10B 431.80 +8.90 422.90 1425 ---- 433.60B ---- 433.60B 426.80 +8.80 418.00 1430 ---- 427.20B ---- 427.00B 421.90 +8.80 413.10 2 1440 ---- 417.40B ---- 417.40B 412.00 +8.70 403.30 1450 ---- 409.10B ---- 409.10B 402.20 +8.70 393.50 1460 ---- 397.90B ---- 397.90B 392.40 +8.60 383.80 1470 ---- 387.90B ---- 387.90B 382.70 +8.60 374.10 1475 ---- 384.80B ---- 384.80B 377.80 +8.50 369.30 1480 ---- 378.40B ---- 378.20B 373.00 +8.50 364.50 1 1490 ---- 368.80B ---- 368.80B 363.30 +8.40 354.90 1 1495 ---- 364.00B ---- 364.00B 358.50 +8.40 350.10 1500 ---- 360.60B ---- 360.60B 353.70 +8.40 345.30 1 1505 ---- 354.40B ---- 354.20B 348.90 +8.40 340.50 1510 ---- 349.60B ---- 349.40B 344.10 +8.40 335.70 1 1515 ---- 344.70B ---- 344.60B 339.40 +8.40 331.00 1520 ---- 339.90B ---- 339.90B 334.60 +8.30 326.30 1525 ---- 336.70B ---- 336.70B 329.90 +8.40 321.50 1530 ---- 330.70B ---- 330.40B 325.10 +8.30 316.80 1 1535 ---- 325.90B ---- 325.70B 320.40 +8.30 312.10 1540 ---- 321.20B ---- 321.00B 315.70 +8.20 307.50 1545 ---- 316.70B ---- 316.70B 311.00 +8.20 302.80 1550 ---- 313.10B ---- 313.10B 306.40 +8.20 298.20 1555 ---- 307.30B ---- 307.30B 301.70 +8.20 293.50 1560 ---- 302.60B ---- 302.60B 297.10 +8.20 288.90 1565 ---- 298.00B ---- 298.00B 292.50 +8.10 284.40 1 1570 ---- 293.30B ---- 293.30B 287.90 +8.10 279.80 1575 ---- 289.90B ---- 289.90B 283.30 +8.00 275.30 1580 ---- 284.20B ---- 284.00B 278.70 +7.90 270.80 1585 ---- 279.60B ---- 279.50B 274.20 +7.90 266.30 1590 ---- 275.50B ---- 275.50B 269.70 +7.90 261.80 1595 ---- 271.70B ---- 271.70B 265.20 +7.80 257.40 1600 ---- 267.10B ---- 267.10B 260.70 +7.80 252.90 1605 ---- 262.60B ---- 262.60B 256.20 +7.70 248.50 1610 ---- 258.20B ---- 258.20B 251.80 +7.60 244.20 1615 ---- 253.70B ---- 253.70B 247.40 +7.60 239.80 1620 ---- 249.30B ---- 249.30B 243.00 +7.50 235.50 1625 ---- 244.90B ---- 244.90B 238.70 +7.50 231.20 1630 ---- 240.50B ---- 240.50B 234.30 +7.30 227.00 1635 ---- 236.20B ---- 236.20B 230.00 +7.20 222.80 1640 ---- 231.90B ---- 231.90B 225.80 +7.20 218.60 1645 ---- 227.60B ---- 227.60B 221.50 +7.10 214.40 1650 ---- 223.30B ---- 223.30B 217.30 +7.10 210.20 1655 ---- 219.10B ---- 219.10B 213.10 +7.00 206.10 1660 ---- 214.90B ---- 214.90B 209.00 +6.90 202.10 1665 ---- 210.70B ---- 210.70B 204.90 +6.90 198.00 1670 ---- 206.60B ---- 206.60B 200.80 +6.80 194.00 1 1675 ---- 202.50B ---- 202.50B 196.80 +6.70 190.10 1680 ---- 198.40B ---- 198.40B 192.80 +6.70 186.10 30 1685 ---- 194.40B ---- 194.40B 188.80 +6.60 182.20 1 1690 ---- 190.40B ---- 190.40B 184.90 +6.50 178.40 1695 ---- 186.40B ---- 186.40B 181.00 +6.40 174.60 1700 ---- 182.50B ---- 182.50B 177.10 +6.30 170.80 9 1705 ---- 178.70B ---- 178.70B 173.40 +6.30 167.10 1710 ---- 174.90B ---- 174.90B 169.60 +6.20 163.40 1715 ---- 171.10B ---- 171.10B 165.90 +6.10 159.80 1720 ---- 167.30B ---- 167.30B 162.20 +6.00 156.20 1725 ---- 163.60B ---- 163.60B 158.60 +5.90 152.70 1730 ---- 160.00B ---- 160.00B 155.10 +5.90 149.20 1735 ---- 156.40B ---- 156.40B 151.60 +5.90 145.70 1740 ---- 152.90B ---- 152.90B 148.10 +5.70 142.40 1745 ---- 149.40B ---- 149.40B 144.70 +5.70 139.00 1750 ---- 145.90B ---- 145.90B 141.30 +5.50 135.80 314 1755 ---- 142.50B ---- 142.50B 137.90 +5.30 132.60 1760 ---- 139.20B ---- 139.20B 134.70 +5.30 129.40 1765 ---- 135.90B ---- 135.90B 131.40 +5.10 126.30 21 1770 ---- 132.60B ---- 132.60B 128.20 +4.90 123.30 1 1775 ---- 129.40B ---- 129.40B 125.10 +4.80 120.30 55 1780 ---- 126.30B ---- 126.30B 122.10 +4.80 117.30 1785 ---- 123.20B ---- 123.20B 119.10 +4.70 114.40 19 1790 ---- 120.20B ---- 120.20B 116.10 +4.50 111.60 1795 ---- 117.20B ---- 117.20B 113.20 +4.40 108.80 1800 110.50 114.30B 110.50 111.00B 110.40 +4.30 14 106.10 101 1805 ---- 111.50B ---- 111.50B 107.70 +4.30 103.40 1810 ---- 108.70B ---- 108.70B 105.00 +4.20 100.80 1815 ---- 106.00B ---- 106.00B 102.30 +4.10 98.20 6 1820 ---- 103.30B ---- 103.30B 99.70 +4.00 95.70 1825 ---- 100.70B ---- 100.70B 97.20 +4.00 93.20 1830 ---- 98.10B ---- 98.10B 94.70 +3.90 90.80 1835 ---- 95.60B ---- 95.60B 92.30 +3.80 88.50 1840 ---- 93.10B ---- 93.10B 90.00 +3.80 86.20 14 1845 ---- 90.70B ---- 90.70B 87.70 +3.70 84.00 1850 ---- 88.40B ---- 88.40B 85.40 +3.60 81.80 481 1855 ---- 86.10B ---- 86.10B 83.20 +3.50 79.70 1860 ---- 83.90B ---- 83.90B 81.10 +3.50 77.60 1865 77.30 81.70B 77.20A 78.20A 79.00 +3.40 20 75.60 100 93 1870 ---- 79.60B ---- 79.60B 77.00 +3.30 73.70 1875 ---- 77.60B ---- 77.60B 75.00 +3.20 71.80 1880 ---- 75.60B ---- 75.60B 73.00 +3.00 70.00 1885 ---- 73.60B ---- 73.60B 71.20 +3.00 68.20 1890 ---- 71.70B ---- 71.70B 69.30 +2.90 66.40 1895 ---- 69.90B ---- 69.90B 67.50 +2.70 64.80 1900 ---- 68.10B ---- 68.10B 65.80 +2.70 63.10 52 1905 ---- 66.30B ---- 66.30B 64.10 +2.60 61.50 1910 ---- 64.60B ---- 64.60B 62.50 +2.50 60.00 1915 ---- 63.00B ---- 63.00B 60.90 +2.40 58.50 1920 ---- 61.40B ---- 61.40B 59.30 +2.30 57.00 1925 ---- 59.80B ---- 59.80B 57.80 +2.20 55.60 1930 ---- 58.30B ---- 58.30B 56.30 +2.10 54.20 22 1935 ---- 56.80B ---- 56.80B 54.90 +2.00 52.90 1940 ---- 55.40B ---- 55.40B 53.50 +1.90 51.60 27 1945 ---- 54.00B ---- 54.00B 52.20 +1.90 50.30 2 1950 ---- 52.60B ---- 52.60B 50.90 +1.80 49.10 2 1955 ---- 51.30B ---- 51.30B 49.60 +1.70 47.90 1960 ---- 50.10B ---- 50.10B 48.40 +1.70 46.70 1965 ---- 48.80B ---- 48.80B 47.20 +1.60 45.60 1970 ---- 47.60B ---- 47.60B 46.10 +1.60 44.50 2 1975 ---- 46.50B ---- 46.50B 44.90 +1.50 43.40 204 1980 ---- 45.40B ---- 45.40B 43.90 +1.50 42.40 1985 ---- 44.30B ---- 44.30B 42.80 +1.50 41.30 1990 ---- 43.20B ---- 43.20B 41.80 +1.40 40.40 2 1995 ---- 42.10B ---- 42.10B 40.80 +1.40 39.40 2000 ---- 41.10B ---- 41.10B 39.80 +1.30 38.50 1212 2005 ---- 40.20B ---- 40.20B 38.90 +1.30 37.60 2010 ---- 39.20B ---- 39.20B 38.00 +1.30 36.70 2015 ---- 38.30B ---- 38.30B 37.10 +1.30 35.80 2020 ---- 37.40B ---- 37.40B 36.20 +1.20 35.00 2025 ---- 36.50B ---- 36.50B 35.40 +1.20 34.20 2030 ---- 35.60B ---- 35.60B 34.50 +1.10 33.40 2035 ---- 34.80B ---- 34.80B 33.70 +1.10 32.60 2040 ---- 34.00B ---- 34.00B 33.00 +1.10 31.90 2045 ---- 33.20B ---- 33.20B 32.20 +1.00 31.20 2050 ---- 32.40B ---- 32.40B 31.50 +1.00 30.50 6 2055 ---- 31.70B ---- 31.70B 30.70 +.90 29.80 2060 ---- 31.00B ---- 31.00B 30.00 +.90 29.10 2065 ---- 30.30B ---- 30.30B 29.40 +.90 28.50 2070 ---- 29.60B ---- 29.60B 28.70 +.90 27.80 2075 ---- 28.90B ---- 28.90B 28.10 +.90 27.20 1 2080 ---- 28.30B ---- 28.30B 27.40 +.80 26.60 2085 ---- 27.60B ---- 27.60B 26.80 +.80 26.00 7 2090 ---- 27.00B ---- 27.00B 26.20 +.70 25.50 2095 ---- 26.40B ---- 26.40B 25.70 +.80 24.90 2100 24.90 26.10 24.90 25.00A 25.10 +.70 5 24.40 771 2105 ---- 25.30B ---- 25.30B 24.50 +.70 23.80 1 2110 ---- 24.70B ---- 24.70B 24.00 +.70 23.30 11 2115 ---- 24.20B ---- 24.20B 23.50 +.70 22.80 2120 ---- 23.70B ---- 23.70B 23.00 +.60 22.40 2125 ---- 23.20B ---- 23.20B 22.50 +.60 21.90 2130 ---- 22.70B ---- 22.70B 22.00 +.60 21.40 2 2135 ---- 22.20B ---- 22.20B 21.60 +.60 21.00 2140 ---- 21.70B ---- 21.70B 21.10 +.50 20.60 2145 ---- 21.30B ---- 21.30B 20.70 +.50 20.20 2150 ---- 20.80B ---- 20.80B 20.20 +.50 19.70 6 2155 ---- 20.40B ---- 20.40B 19.80 +.50 19.30 2160 ---- 20.00B ---- 20.00B 19.40 +.40 19.00 2165 ---- 19.50B ---- 19.50B 19.00 +.40 18.60 2170 ---- 19.10B ---- 19.10B 18.60 +.40 18.20 2175 ---- 18.80B ---- 18.80B 18.30 +.40 17.90 2180 ---- 18.40B ---- 18.40B 17.90 +.40 17.50 2185 ---- 18.00B ---- 18.00B 17.50 +.30 17.20 2190 ---- 17.60B ---- 17.60B 17.20 +.40 16.80 2195 ---- 17.30B ---- 17.30B 16.80 +.30 16.50 2200 ---- 16.90B ---- 16.90B 16.50 +.30 16.20 32 2205 ---- 16.60B ---- 16.60B 16.20 +.30 15.90 2210 ---- 16.30B ---- 16.30B 15.90 +.30 15.60 2215 ---- 15.90B ---- 15.90B 15.50 +.20 15.30 2220 ---- 15.60B ---- 15.60B 15.20 +.20 15.00 2225 ---- 15.30B ---- 15.30B 14.90 +.20 14.70 54 2230 ---- 15.00B ---- 15.00B 14.70 +.30 14.40 2235 ---- 14.70B ---- 14.70B 14.40 +.30 14.10 2240 ---- 14.50B ---- 14.50B 14.10 +.20 13.90 2245 ---- 14.20B ---- 14.20B 13.80 +.20 13.60 2250 ---- 13.90B ---- 13.90B 13.60 +.20 13.40 306 2255 ---- 13.60B ---- 13.60B 13.30 +.20 13.10 2260 ---- 13.40B ---- 13.40B 13.10 +.20 12.90 2265 ---- 13.10B ---- 13.10B 12.80 +.20 12.60 1 2270 ---- 12.90B ---- 12.90B 12.60 +.20 12.40 2275 ---- 12.70B ---- 12.70B 12.30 +.10 12.20 2280 ---- 12.40B ---- 12.40B 12.10 +.20 1 11.90 2290 ---- 12.00B ---- 12.00B 11.70 +.20 11.50 2300 11.90 11.90 11.30 11.30 11.30 +.20 6 11.10 16 3121 2310 ---- 11.10B ---- 11.10B 10.90 +.20 10.70 2320 ---- 10.70B ---- 10.70B 10.50 +.20 10.30 2325 ---- 10.50B ---- 10.50B 10.30 +.10 10.20 9 2330 ---- 10.40B ---- 10.40B 10.10 +.10 10.00 2340 ---- 10.00B ---- 10.00B 9.80 +.20 9.60 2350 ---- 9.60B ---- 9.60B 9.40 +.10 9.30 8 2360 ---- 9.30B ---- 9.30B 9.10 +.10 9.00 2370 ---- 9.00B ---- 9.00B 8.80 +.10 8.70 2375 ---- 8.80B ---- 8.80B 8.70 +.10 8.60 2380 ---- 8.70B ---- 8.70B 8.50 +.10 8.40 2400 ---- 8.10B ---- 8.10B 8.00 +.10 7.90 5 2425 ---- 7.50B ---- 7.50B 7.40 +.10 7.30 2450 ---- 6.90B ---- 6.90B 6.80 +.10 6.70 45 2475 ---- 6.40B ---- 6.40B 6.30 +.10 6.20 5 2500 ---- 5.90B ---- 5.90B 5.90 +.10 5.80 753 2525 ---- 5.50B ---- 5.50B 5.40 UNCH 5.40 2550 ---- 5.10B ---- 5.10B 5.00 UNCH 5.00 2575 ---- ---- ---- ---- 4.70 UNCH 4.70 2700 ---- ---- ---- ---- 3.30 -.10 3.40 127 OG AUG23 Gold Option CALL 1200 ---- 655.60B ---- 655.40B 651.60 +9.00 642.60 1225 ---- 630.60B ---- 630.40B 626.60 +9.00 617.60 1250 ---- 605.60B ---- 605.60B 601.60 +9.00 592.60 1275 ---- 580.60B ---- 580.60B 576.60 +9.00 567.60 1300 ---- 555.70B ---- 555.70B 551.60 +9.00 542.60 1325 ---- 530.80B ---- 530.80B 526.60 +9.00 517.60 1350 ---- 508.10B ---- 508.10B 501.60 +9.00 492.60 1375 ---- 483.30B ---- 483.30B 476.60 +8.90 467.70 1390 ---- 466.50B ---- 466.50B 461.70 +8.90 452.80 1400 ---- 458.60B ---- 458.60B 451.80 +8.80 443.00 1410 ---- 446.50B ---- 446.50B 441.90 +8.80 433.10 1420 ---- 436.60B ---- 436.60B 432.10 +8.80 423.30 1425 ---- 434.10B ---- 434.10B 427.20 +8.80 418.40 1430 ---- 427.00B ---- 427.00B 422.30 +8.70 413.60 1440 ---- 417.80B ---- 417.80B 412.50 +8.70 403.80 1450 ---- 409.70B ---- 409.70B 402.70 +8.50 394.20 2 1460 ---- 398.40B ---- 398.20B 393.10 +8.60 384.50 1470 ---- 388.20B ---- 388.20B 383.40 +8.50 374.90 1475 ---- 385.60B ---- 385.60B 378.60 +8.50 370.10 1480 ---- 378.70B ---- 378.70B 373.80 +8.40 365.40 1490 ---- 369.40B ---- 369.20B 364.20 +8.30 355.90 1495 ---- 364.90B ---- 364.90B 359.50 +8.40 351.10 1500 ---- 361.70B ---- 361.70B 354.70 +8.30 346.40 1505 ---- 355.50B ---- 355.50B 350.00 +8.30 341.70 1510 ---- 350.30B ---- 350.30B 345.30 +8.30 337.00 1515 ---- 346.00B ---- 345.80B 340.60 +8.30 332.30 1520 ---- 341.40B ---- 341.30B 335.90 +8.20 327.70 1525 ---- 338.10B ---- 338.10B 331.20 +8.20 323.00 1530 ---- 331.60B ---- 331.60B 326.60 +8.20 318.40 1535 ---- 327.50B ---- 327.50B 321.90 +8.10 313.80 1540 ---- 322.50B ---- 322.40B 317.30 +8.10 309.20 1545 ---- 317.90B ---- 317.70B 312.70 +8.10 304.60 1550 ---- 314.80B ---- 314.80B 308.10 +8.00 300.10 2 1555 ---- 308.80B ---- 308.80B 303.50 +8.00 295.50 1560 ---- 304.40B ---- 304.20B 299.00 +8.00 291.00 1565 ---- 299.90B ---- 299.80B 294.40 +7.90 286.50 1570 ---- 295.80B ---- 295.80B 289.90 +7.90 282.00 1575 ---- 292.00B ---- 292.00B 285.40 +7.80 277.60 1580 ---- 287.50B ---- 287.50B 281.00 +7.80 273.20 1585 ---- 283.00B ---- 283.00B 276.50 +7.70 268.80 1590 ---- 278.50B ---- 278.50B 272.10 +7.70 264.40 1595 ---- 274.10B ---- 274.10B 267.70 +7.70 260.00 1600 ---- 269.60B ---- 269.60B 263.30 +7.60 255.70 1605 ---- 265.20B ---- 265.20B 259.00 +7.60 251.40 1610 ---- 260.90B ---- 260.90B 254.60 +7.50 247.10 1615 ---- 256.50B ---- 256.50B 250.30 +7.50 242.80 1620 ---- 252.20B ---- 252.20B 246.00 +7.40 238.60 1625 ---- 247.90B ---- 247.90B 241.80 +7.40 234.40 1630 ---- 243.60B ---- 243.60B 237.60 +7.30 230.30 1635 ---- 239.40B ---- 239.40B 233.40 +7.30 226.10 1640 ---- 235.10B ---- 235.10B 229.20 +7.20 222.00 1645 ---- 231.00B ---- 231.00B 225.10 +7.10 218.00 2 1650 ---- 226.80B ---- 226.80B 221.00 +7.00 214.00 78 1655 ---- 222.70B ---- 222.70B 216.90 +6.90 210.00 1660 ---- 218.60B ---- 218.60B 212.90 +6.90 206.00 1665 ---- 214.50B ---- 214.50B 208.90 +6.80 202.10 1 1670 ---- 210.50B ---- 210.50B 204.90 +6.70 198.20 1 1675 ---- 206.50B ---- 206.50B 201.00 +6.70 194.30 1680 ---- 202.60B ---- 202.60B 197.10 +6.60 190.50 1685 ---- 198.60B ---- 198.60B 193.30 +6.60 186.70 1690 ---- 194.80B ---- 194.80B 189.40 +6.40 183.00 1695 ---- 190.90B ---- 190.90B 185.70 +6.40 179.30 1700 ---- 187.10B ---- 187.10B 181.90 +6.20 175.70 238 1705 ---- 183.40B ---- 183.40B 178.30 +6.20 172.10 1710 ---- 179.70B ---- 179.70B 174.60 +6.10 168.50 1715 ---- 176.00B ---- 176.00B 171.00 +6.00 165.00 1720 ---- 172.40B ---- 172.40B 167.40 +5.90 161.50 4 1725 ---- 168.80B ---- 168.80B 163.90 +5.80 158.10 1730 ---- 165.30B ---- 165.30B 160.50 +5.80 154.70 1735 ---- 161.80B ---- 161.80B 157.10 +5.70 151.40 1 1740 ---- 158.30B ---- 158.30B 153.70 +5.60 148.10 1745 ---- 154.90B ---- 154.90B 150.40 +5.50 144.90 1750 ---- 151.60B ---- 151.60B 147.10 +5.40 141.70 420 1755 ---- 148.30B ---- 148.30B 143.90 +5.30 138.60 1760 ---- 145.00B ---- 145.00B 140.70 +5.20 135.50 1765 ---- 141.90B ---- 141.90B 137.60 +5.10 132.50 1770 ---- 138.70B ---- 138.70B 134.50 +5.00 129.50 1775 ---- 135.60B ---- 135.60B 131.50 +4.90 126.60 815 1780 ---- 132.60B ---- 132.60B 128.50 +4.70 123.80 1785 ---- 129.60B ---- 129.60B 125.60 +4.60 121.00 1790 ---- 126.70B ---- 126.70B 122.80 +4.50 118.30 1795 ---- 123.80B ---- 123.80B 119.90 +4.30 115.60 1800 ---- 121.00B ---- 121.00B 117.20 +4.30 112.90 40 1805 ---- 118.20B ---- 118.20B 114.50 +4.20 110.30 1810 ---- 115.50B ---- 115.50B 111.90 +4.10 107.80 1815 ---- 112.80B ---- 112.80B 109.30 +4.00 105.30 7 1820 ---- 110.20B ---- 110.20B 106.80 +3.90 102.90 1825 ---- 107.60B ---- 107.60B 104.30 +3.80 100.50 65 1830 ---- 105.10B ---- 105.10B 101.90 +3.70 98.20 1000 1835 ---- 102.70B ---- 102.70B 99.50 +3.60 95.90 5 1840 ---- 100.30B ---- 100.30B 97.20 +3.60 93.60 1845 ---- 97.90B ---- 97.90B 94.90 +3.40 91.50 1850 ---- 95.60B ---- 95.60B 92.70 +3.40 89.30 125 1855 ---- 93.40B ---- 93.40B 90.60 +3.40 87.20 7 1860 ---- 91.20B ---- 91.20B 88.40 +3.20 85.20 1865 ---- 89.00B ---- 89.00B 86.40 +3.20 83.20 1870 ---- 87.00B ---- 87.00B 84.40 +3.20 81.20 1875 ---- 84.90B ---- 84.90B 82.40 +3.10 79.30 5 1880 ---- 83.00B ---- 83.00B 80.50 +3.00 77.50 1885 ---- 81.00B ---- 81.00B 78.60 +3.00 75.60 9 1890 ---- 79.10B ---- 79.10B 76.70 +2.80 73.90 1895 ---- 77.30B ---- 77.30B 74.90 +2.70 72.20 1900 ---- 75.60B ---- 75.60B 73.20 +2.70 70.50 1405 1905 ---- 73.80B ---- 73.80B 71.50 +2.70 68.80 1910 ---- 72.10B ---- 72.10B 69.80 +2.60 67.20 1915 ---- 70.30B ---- 70.30B 68.20 +2.50 65.70 1 1920 ---- 68.80B ---- 68.80B 66.60 +2.40 64.20 1925 ---- 67.20B ---- 67.20B 65.10 +2.40 62.70 100 1930 ---- 65.60B ---- 65.60B 63.60 +2.40 61.20 1935 ---- 64.10B ---- 64.10B 62.10 +2.30 59.80 1940 ---- 62.60B ---- 62.60B 60.70 +2.20 58.50 1945 ---- 61.30B ---- 61.30B 59.30 +2.10 57.20 1950 ---- 59.90B ---- 59.90B 58.00 +2.10 55.90 2 1955 ---- 58.60B ---- 58.60B 56.70 +2.10 54.60 1960 ---- 57.20B ---- 57.20B 55.40 +2.00 53.40 250 1965 ---- 55.90B ---- 55.90B 54.20 +2.00 52.20 1970 ---- 54.70B ---- 54.70B 53.00 +1.90 51.10 1975 ---- 53.50B ---- 53.50B 51.80 +1.80 50.00 50 1980 ---- 52.30B ---- 52.20B 50.60 +1.70 48.90 1985 ---- 51.10B ---- 51.10B 49.50 +1.70 47.80 1990 ---- 50.00B ---- 50.00B 48.50 +1.70 46.80 1995 ---- 49.00B ---- 49.00B 47.40 +1.60 45.80 2000 ---- 47.90B ---- 47.90B 46.40 +1.60 44.80 637 2005 ---- 46.90B ---- 46.90B 45.40 +1.60 43.80 2010 ---- 45.90B ---- 45.90B 44.40 +1.50 42.90 2015 ---- 44.80B ---- 44.80B 43.50 +1.50 42.00 2020 ---- 43.90B ---- 43.90B 42.50 +1.40 41.10 2025 ---- 42.90B ---- 42.90B 41.60 +1.30 40.30 470 2030 ---- 42.00B ---- 42.00B 40.80 +1.30 39.50 2035 ---- 41.10B ---- 41.10B 39.90 +1.30 38.60 2040 ---- 40.30B ---- 40.30B 39.10 +1.20 37.90 1 2045 ---- 39.40B ---- 39.40B 38.30 +1.20 37.10 2050 ---- 38.60B ---- 38.60B 37.50 +1.20 36.30 72 2055 ---- 37.80B ---- 37.80B 36.70 +1.10 35.60 2060 ---- 37.00B ---- 37.00B 36.00 +1.10 34.90 2065 ---- 36.30B ---- 36.30B 35.30 +1.10 34.20 2070 ---- 35.50B ---- 35.50B 34.60 +1.10 33.50 2075 ---- 34.80B ---- 34.80B 33.90 +1.00 32.90 2080 ---- 34.10B ---- 34.10B 33.20 +1.00 32.20 2085 ---- 33.40B ---- 33.40B 32.50 +.90 31.60 2090 ---- 32.80B ---- 32.80B 31.90 +.90 31.00 2095 ---- 32.10B ---- 32.10B 31.30 +.90 30.40 2100 ---- 31.50B ---- 31.50B 30.70 +.90 29.80 14 2105 ---- 30.90B ---- 30.90B 30.10 +.90 29.20 2110 ---- 30.30B ---- 30.30B 29.50 +.80 28.70 2115 ---- 29.70B ---- 29.70B 28.90 +.80 28.10 2120 ---- 29.10B ---- 29.10B 28.30 +.70 27.60 2125 ---- 28.50B ---- 28.50B 27.80 +.70 27.10 20 15 2130 ---- 28.00B ---- 28.00B 27.30 +.70 26.60 2135 ---- 27.40B ---- 27.40B 26.80 +.70 26.10 2140 ---- 26.90B ---- 26.90B 26.20 +.60 25.60 2145 ---- 26.40B ---- 26.40B 25.80 +.70 25.10 2150 ---- 25.90B ---- 25.90B 25.30 +.60 24.70 525 2155 ---- 25.40B ---- 25.40B 24.80 +.60 24.20 2160 ---- 24.90B ---- 24.90B 24.30 +.50 23.80 2165 ---- 24.50B ---- 24.50B 23.90 +.60 23.30 2170 ---- 24.00B ---- 24.00B 23.50 +.60 22.90 2175 ---- 23.60B ---- 23.60B 23.00 +.50 22.50 36 2180 ---- 23.10B ---- 23.10B 22.60 +.50 22.10 2185 ---- 22.70B ---- 22.70B 22.20 +.50 21.70 2190 ---- 22.30B ---- 22.30B 21.80 +.50 21.30 2195 ---- 21.90B ---- 21.90B 21.40 +.50 20.90 2200 ---- 21.50B ---- 21.50B 21.00 +.50 20.50 2101 2205 ---- 21.10B ---- 21.10B 20.60 +.40 20.20 2210 ---- 20.70B ---- 20.70B 20.30 +.50 19.80 2215 ---- 20.40B ---- 20.40B 19.90 +.40 19.50 2220 ---- 20.00B ---- 20.00B 19.60 +.50 19.10 2225 ---- 19.70B ---- 19.70B 19.20 +.40 18.80 2230 ---- 19.30B ---- 19.30B 18.90 +.40 18.50 2235 ---- 19.00B ---- 19.00B 18.60 +.40 18.20 2240 ---- 18.60B ---- 18.60B 18.20 +.30 17.90 2245 ---- 18.30B ---- 18.30B 17.90 +.30 17.60 2250 ---- 18.00B ---- 18.00B 17.60 +.30 17.30 2255 ---- 17.70B ---- 17.70B 17.30 +.30 17.00 2260 ---- 17.40B ---- 17.40B 17.00 +.30 16.70 2265 ---- 17.10B ---- 17.10B 16.70 +.30 16.40 2270 ---- 16.80B ---- 16.80B 16.50 +.30 16.20 2275 ---- 16.50B ---- 16.50B 16.20 +.30 15.90 2280 ---- 16.20B ---- 16.20B 15.90 +.30 15.60 2290 ---- 15.70B ---- 15.70B 15.40 +.30 15.10 2300 ---- 15.20B ---- 15.20B 14.90 +.20 14.70 5 76 2310 ---- 14.70B ---- 14.70B 14.40 +.20 14.20 2 2320 ---- 14.20B ---- 14.20B 14.00 +.20 13.80 2325 ---- 14.00B ---- 14.00B 13.70 +.10 13.60 2330 ---- 13.80B ---- 13.80B 13.50 +.10 13.40 2340 ---- 13.30B ---- 13.30B 13.10 +.20 12.90 2350 ---- 12.90B ---- 12.90B 12.70 +.10 12.60 2360 ---- 12.50B ---- 12.50B 12.30 +.10 12.20 2370 ---- 12.10B ---- 12.10B 11.90 +.10 11.80 2375 ---- 12.00B ---- 12.00B 11.80 +.10 11.70 2380 ---- 11.80B ---- 11.80B 11.60 +.10 11.50 2400 ---- 11.10B ---- 11.10B 10.90 +.10 10.80 5 2425 ---- 10.30B ---- 10.30B 10.10 UNCH 10.10 2450 ---- 9.50B ---- 9.50B 9.40 UNCH 9.40 2475 ---- 8.90B ---- 8.90B 8.80 UNCH 8.80 2500 ---- 8.30B ---- 8.30B 8.20 UNCH 8.20 79 2525 8.10 8.10 8.10 7.90A 7.70 +.10 2 7.60 2550 ---- ---- ---- ---- 7.20 UNCH 7.20 2575 ---- ---- ---- ---- 6.70 UNCH 6.70 1 826 2600 ---- 6.40B ---- 6.40B 6.30 UNCH 6.30 64 3000 ---- ---- ---- ---- 2.60 -.10 2.70 3 952 4000 ---- ---- ---- ---- .80 UNCH .80 45 OG SEP23 Gold Option CALL 1200 ---- 671.00B ---- 670.90B 667.20 +9.10 658.10 1225 ---- 645.90B ---- 645.90B 642.20 +9.10 633.10 1250 ---- 620.80B ---- 620.80B 617.20 +9.10 608.10 1 1275 ---- 595.90B ---- 595.70B 592.20 +9.10 583.10 1300 ---- 571.00B ---- 570.80B 567.20 +9.10 558.10 1325 ---- 547.80B ---- 547.80B 542.20 +9.10 533.10 1350 ---- 523.60B ---- 523.60B 517.20 +9.10 508.10 1375 ---- 498.90B ---- 498.90B 492.20 +9.00 483.20 1400 ---- 474.30B ---- 474.30B 467.50 +8.90 458.60 1410 ---- 462.20B ---- 462.10B 457.60 +8.80 448.80 1420 ---- 452.60B ---- 452.40B 447.80 +8.70 439.10 1425 ---- 449.90B ---- 449.90B 443.00 +8.80 434.20 1430 ---- 442.70B ---- 442.70B 438.10 +8.80 429.30 1440 ---- 432.90B ---- 432.90B 428.40 +8.70 419.70 1450 ---- 425.60B ---- 425.60B 418.70 +8.70 410.00 1460 ---- 413.60B ---- 413.60B 409.10 +8.70 400.40 1470 ---- 404.40B ---- 404.30B 399.50 +8.60 390.90 1475 ---- 401.60B ---- 401.60B 394.70 +8.50 386.20 1480 ---- 394.60B ---- 394.50B 389.90 +8.50 381.40 1490 ---- 385.10B ---- 385.10B 380.40 +8.40 372.00 1500 ---- 377.90B ---- 377.90B 371.00 +8.40 362.60 1505 ---- 371.00B ---- 371.00B 366.30 +8.40 357.90 1510 ---- 366.40B ---- 366.40B 361.60 +8.30 353.30 1515 ---- 361.70B ---- 361.60B 357.00 +8.30 348.70 1520 ---- 357.00B ---- 356.80B 352.30 +8.30 344.00 1525 ---- 354.50B ---- 354.50B 347.70 +8.30 339.40 1530 ---- 347.80B ---- 347.70B 343.10 +8.30 334.80 1535 ---- 343.10B ---- 343.10B 338.50 +8.20 330.30 1540 ---- 338.90B ---- 338.80B 333.90 +8.20 325.70 1545 ---- 334.00B ---- 334.00B 329.30 +8.10 321.20 1550 ---- 331.40B ---- 331.40B 324.70 +8.10 316.60 1555 ---- 324.90B ---- 324.90B 320.20 +8.10 312.10 1560 ---- 320.80B ---- 320.60B 315.70 +8.00 307.70 1565 ---- 317.70B ---- 317.70B 311.20 +8.00 303.20 1570 ---- 313.20B ---- 313.20B 306.70 +7.90 298.80 1575 ---- 308.70B ---- 308.70B 302.20 +7.90 294.30 1580 ---- 304.20B ---- 304.20B 297.80 +7.80 290.00 1585 ---- 299.80B ---- 299.80B 293.40 +7.80 285.60 1 1590 ---- 295.30B ---- 295.30B 289.00 +7.80 281.20 1595 ---- 290.90B ---- 290.90B 284.60 +7.70 276.90 1600 ---- 286.50B ---- 286.50B 280.30 +7.70 272.60 1605 ---- 282.20B ---- 282.20B 275.90 +7.60 268.30 1610 ---- 277.80B ---- 277.80B 271.60 +7.50 264.10 1615 ---- 273.50B ---- 273.50B 267.40 +7.60 259.80 1 1620 ---- 269.20B ---- 269.20B 263.10 +7.50 255.60 1625 ---- 265.00B ---- 265.00B 258.90 +7.40 251.50 1630 ---- 260.70B ---- 260.70B 254.70 +7.40 247.30 1635 ---- 256.50B ---- 256.50B 250.50 +7.30 243.20 1640 ---- 252.30B ---- 252.30B 246.40 +7.20 239.20 1645 ---- 248.10B ---- 248.10B 242.30 +7.20 235.10 1650 ---- 244.00B ---- 244.00B 238.20 +7.10 231.10 1655 ---- 239.90B ---- 239.90B 234.20 +7.10 227.10 1660 ---- 235.80B ---- 235.80B 230.20 +7.00 223.20 1665 ---- 231.80B ---- 231.80B 226.20 +7.00 219.20 1670 ---- 227.80B ---- 227.80B 222.20 +6.80 215.40 1675 ---- 223.80B ---- 223.80B 218.30 +6.80 211.50 1680 ---- 219.90B ---- 219.90B 214.50 +6.80 207.70 1685 ---- 216.00B ---- 216.00B 210.60 +6.60 204.00 1690 ---- 212.10B ---- 212.10B 206.80 +6.60 200.20 1695 ---- 208.30B ---- 208.30B 203.10 +6.60 196.50 1700 ---- 204.50B ---- 204.50B 199.30 +6.40 192.90 3 1705 ---- 200.70B ---- 200.70B 195.60 +6.30 189.30 1710 ---- 197.00B ---- 197.00B 192.00 +6.30 185.70 1715 ---- 193.30B ---- 193.30B 188.40 +6.20 182.20 1720 ---- 189.70B ---- 189.70B 184.80 +6.10 178.70 1725 ---- 186.10B ---- 186.10B 181.30 +6.00 175.30 1730 ---- 182.60B ---- 182.60B 177.80 +5.90 171.90 1735 ---- 179.10B ---- 179.10B 174.40 +5.90 168.50 1740 ---- 175.60B ---- 175.60B 171.00 +5.80 165.20 1 1745 ---- 172.20B ---- 172.20B 167.70 +5.70 162.00 1750 ---- 168.80B ---- 168.80B 164.40 +5.60 158.80 1 1755 ---- 165.50B ---- 165.50B 161.10 +5.50 155.60 1760 ---- 162.20B ---- 162.20B 157.90 +5.40 152.50 1765 ---- 158.90B ---- 158.90B 154.70 +5.30 149.40 1770 ---- 155.80B ---- 155.80B 151.60 +5.20 146.40 1 1775 ---- 152.60B ---- 152.60B 148.60 +5.20 143.40 1780 ---- 149.50B ---- 149.50B 145.50 +5.00 140.50 1785 ---- 146.50B ---- 146.50B 142.60 +5.00 137.60 16 1790 ---- 143.50B ---- 143.50B 139.60 +4.80 134.80 3 1795 ---- 140.50B ---- 140.50B 136.80 +4.80 132.00 7 1800 ---- 137.70B ---- 137.70B 133.90 +4.60 129.30 2000 1805 ---- 134.80B ---- 134.80B 131.20 +4.60 126.60 1810 ---- 132.00B ---- 132.00B 128.40 +4.40 124.00 1815 ---- 129.30B ---- 129.30B 125.80 +4.40 121.40 1820 ---- 126.60B ---- 126.60B 123.10 +4.30 118.80 1825 ---- 123.90B ---- 123.90B 120.50 +4.20 116.30 1830 ---- 121.30B ---- 121.30B 118.00 +4.10 113.90 1835 ---- 118.80B ---- 118.80B 115.50 +4.00 111.50 1840 ---- 116.30B ---- 116.30B 113.10 +3.90 109.20 1845 ---- 113.80B ---- 113.80B 110.70 +3.80 106.90 1850 ---- 111.40B ---- 111.40B 108.40 +3.80 104.60 7 5029 1855 ---- 109.10B ---- 109.10B 106.10 +3.70 102.40 1860 ---- 106.70B ---- 106.70B 103.80 +3.50 100.30 1865 ---- 104.50B ---- 104.50B 101.60 +3.50 98.10 1870 ---- 102.30B ---- 102.30B 99.50 +3.40 96.10 1875 ---- 100.10B ---- 100.10B 97.40 +3.30 94.10 10 1880 ---- 98.00B ---- 98.00B 95.30 +3.20 92.10 1885 ---- 95.90B ---- 95.90B 93.30 +3.10 90.20 10 10 1890 ---- 93.90B ---- 93.90B 91.40 +3.10 88.30 25 1895 ---- 91.90B ---- 91.90B 89.40 +3.00 86.40 1900 ---- 90.00B ---- 90.00B 87.60 +3.00 84.60 40 1905 ---- 88.10B ---- 88.10B 85.70 +2.80 82.90 1910 ---- 86.30B ---- 86.30B 83.90 +2.80 81.10 1915 ---- 84.50B ---- 84.50B 82.20 +2.70 79.50 1920 ---- 82.70B ---- 82.70B 80.50 +2.70 77.80 1925 ---- 81.00B ---- 81.00B 78.80 +2.60 76.20 1930 ---- 79.30B ---- 79.30B 77.20 +2.60 74.60 1935 ---- 77.70B ---- 77.70B 75.60 +2.50 73.10 1940 ---- 76.10B ---- 76.10B 74.00 +2.40 71.60 1945 ---- 74.50B ---- 74.50B 72.50 +2.30 70.20 1950 ---- 73.00B ---- 73.00B 71.00 +2.30 68.70 1955 ---- 71.50B ---- 71.50B 69.60 +2.20 67.40 1960 ---- 70.00B ---- 70.00B 68.20 +2.20 66.00 1965 ---- 68.60B ---- 68.60B 66.80 +2.10 64.70 1970 ---- 67.20B ---- 67.20B 65.40 +2.00 63.40 32 1975 ---- 65.90B ---- 65.90B 64.10 +2.00 62.10 750 1980 ---- 64.50B ---- 64.50B 62.80 +1.90 60.90 1985 ---- 63.30B ---- 63.30B 61.60 +1.90 59.70 1990 ---- 62.00B ---- 62.00B 60.40 +1.90 58.50 1995 ---- 60.80B ---- 60.80B 59.20 +1.80 57.40 2000 ---- 59.60B ---- 59.60B 58.00 +1.70 56.30 6106 2005 ---- 58.40B ---- 58.40B 56.90 +1.70 55.20 2010 ---- 57.30B ---- 57.30B 55.80 +1.70 54.10 2015 ---- 56.20B ---- 56.20B 54.70 +1.60 53.10 2020 ---- 55.10B ---- 55.10B 53.60 +1.50 52.10 2025 ---- 54.00B ---- 54.00B 52.60 +1.50 51.10 5 2030 ---- 53.00B ---- 53.00B 51.60 +1.50 50.10 2035 ---- 52.00B ---- 52.00B 50.60 +1.40 49.20 2040 ---- 51.00B ---- 51.00B 49.60 +1.30 48.30 4 16 2045 ---- 50.00B ---- 50.00B 48.70 +1.30 47.40 2050 ---- 49.10B ---- 49.10B 47.80 +1.30 46.50 5 2055 ---- 48.20B ---- 48.20B 46.90 +1.30 45.60 2060 ---- 47.30B ---- 47.30B 46.00 +1.20 44.80 74 2065 ---- 46.40B ---- 46.40B 45.20 +1.20 44.00 2070 ---- 45.50B ---- 45.50B 44.30 +1.10 43.20 2075 ---- 44.70B ---- 44.70B 43.50 +1.10 42.40 2080 ---- 43.90B ---- 43.90B 42.70 +1.10 41.60 2085 ---- 43.10B ---- 43.10B 41.90 +1.00 40.90 2090 ---- 42.30B ---- 42.30B 41.20 +1.10 40.10 2095 ---- 41.50B ---- 41.50B 40.40 +1.00 39.40 2100 ---- 40.80B ---- 40.80B 39.70 +1.00 38.70 163 2105 ---- 40.10B ---- 40.10B 39.00 +.90 38.10 2110 ---- 39.30B ---- 39.30B 38.30 +.90 37.40 2115 ---- 38.60B ---- 38.60B 37.60 +.80 36.80 2120 ---- 38.00B ---- 38.00B 37.00 +.90 36.10 2125 ---- 37.30B ---- 37.30B 36.30 +.80 35.50 2130 ---- 36.60B ---- 36.60B 35.70 +.80 34.90 2135 ---- 36.00B ---- 36.00B 35.10 +.80 34.30 2140 ---- 35.40B ---- 35.40B 34.50 +.80 33.70 2145 ---- 34.80B ---- 34.80B 33.90 +.80 33.10 2150 ---- 34.20B ---- 34.20B 33.30 +.70 32.60 5000 2155 ---- 33.60B ---- 33.60B 32.70 +.70 32.00 88 2160 ---- 33.00B ---- 33.00B 32.20 +.70 31.50 2165 ---- 32.50B ---- 32.50B 31.60 +.60 31.00 2170 ---- 31.90B ---- 31.90B 31.10 +.60 30.50 2175 ---- 31.40B ---- 31.40B 30.60 +.60 30.00 2180 ---- 30.90B ---- 30.90B 30.10 +.60 29.50 2185 ---- 30.30B ---- 30.30B 29.60 +.60 29.00 2190 ---- 29.80B ---- 29.80B 29.10 +.60 28.50 2195 ---- 29.40B ---- 29.40B 28.60 +.50 28.10 2200 ---- 28.90B ---- 28.90B 28.10 +.50 27.60 80 2205 ---- 28.40B ---- 28.40B 27.70 +.50 27.20 2210 ---- 27.90B ---- 27.90B 27.20 +.40 26.80 2215 ---- 27.50B ---- 27.50B 26.80 +.50 26.30 2220 ---- 27.10B ---- 27.10B 26.40 +.50 25.90 2225 ---- 26.60B ---- 26.60B 25.90 +.40 25.50 2230 ---- 26.20B ---- 26.20B 25.50 +.40 25.10 2235 ---- 25.80B ---- 25.80B 25.10 +.40 24.70 2240 ---- 25.40B ---- 25.40B 24.70 +.40 24.30 2245 ---- 25.00B ---- 25.00B 24.30 +.40 23.90 2250 ---- 24.60B ---- 24.60B 23.90 +.30 23.60 17 2255 ---- 24.20B ---- 24.20B 23.60 +.40 23.20 2260 ---- 23.80B ---- 23.80B 23.20 +.30 22.90 2265 ---- 23.50B ---- 23.50B 22.80 +.30 22.50 2270 ---- 23.10B ---- 23.10B 22.50 +.30 22.20 2275 ---- 22.80B ---- 22.80B 22.20 +.40 21.80 2280 ---- 22.40B ---- 22.40B 21.80 +.30 21.50 2290 ---- 21.70B ---- 21.70B 21.20 +.30 20.90 2300 20.00 21.10B 20.00 21.10B 20.50 +.30 1 20.20 500 1142 2310 ---- 20.50B ---- 20.50B 19.90 +.20 19.70 2320 ---- 19.90B ---- 19.90B 19.40 +.30 19.10 2325 ---- 19.60B ---- 19.60B 19.10 +.30 18.80 2330 ---- 19.30B ---- 19.30B 18.80 +.20 18.60 2340 ---- 18.70B ---- 18.70B 18.30 +.30 18.00 2350 ---- 18.20B ---- 18.20B 17.80 +.30 17.50 2360 ---- 17.70B ---- 17.70B 17.30 +.20 17.10 2370 ---- 17.20B ---- 17.20B 16.80 +.20 16.60 2375 ---- 16.90B ---- 16.90B 16.60 +.20 16.40 2380 ---- 16.70B ---- 16.70B 16.30 +.20 16.10 2400 ---- 15.80B ---- 15.80B 15.50 +.20 15.30 3 2425 ---- 14.70B ---- 14.70B 14.50 +.20 14.30 2450 ---- 13.80B ---- 13.80B 13.60 +.20 13.40 2475 ---- 12.90B ---- 12.90B 12.80 +.20 12.60 2490 ---- 12.40B ---- 12.40B 12.30 +.10 12.20 2500 ---- 12.10B ---- 12.10B 12.00 +.10 11.90 301 2525 ---- 11.40B ---- 11.40B 11.30 +.10 11.20 2550 ---- 10.70B ---- 10.70B 10.60 +.10 10.50 1125 2575 ---- 10.00B ---- 10.00B 10.00 +.10 9.90 59 3000 ---- ---- ---- ---- 4.20 UNCH 4.20 19 OG OCT23 Gold Option CALL 1200 ---- 669.30B ---- 669.10B 667.20 +9.10 658.10 1225 ---- 645.50B ---- 645.50B 642.20 +9.10 633.10 1250 ---- 620.70B ---- 620.40B 617.20 +9.10 608.10 1275 ---- 595.70B ---- 595.70B 592.20 +9.10 583.10 1300 ---- 570.80B ---- 570.80B 567.20 +9.10 558.10 1325 ---- 548.40B ---- 548.40B 542.20 +9.10 533.10 1350 ---- 523.60B ---- 523.60B 517.20 +9.00 508.20 1375 ---- 499.00B ---- 499.00B 492.40 +8.90 483.50 1400 ---- 474.50B ---- 474.50B 467.80 +8.80 459.00 1410 ---- 462.30B ---- 462.10B 458.10 +8.80 449.30 1420 ---- 452.80B ---- 452.80B 448.30 +8.70 439.60 1425 ---- 450.30B ---- 450.30B 443.50 +8.70 434.80 1430 ---- 443.00B ---- 442.70B 438.70 +8.70 430.00 1440 ---- 433.40B ---- 433.40B 429.00 +8.60 420.40 1450 ---- 426.30B ---- 426.30B 419.40 +8.50 410.90 1460 ---- 414.20B ---- 414.20B 409.90 +8.50 401.40 1470 ---- 405.00B ---- 405.00B 400.40 +8.40 392.00 1475 ---- 402.50B ---- 402.50B 395.70 +8.40 387.30 1480 ---- 395.40B ---- 395.30B 391.00 +8.40 382.60 1490 ---- 386.20B ---- 386.20B 381.60 +8.30 373.30 1500 ---- 379.00B ---- 379.00B 372.30 +8.20 364.10 1505 ---- 372.30B ---- 372.30B 367.60 +8.10 359.50 1510 ---- 367.60B ---- 367.60B 363.00 +8.10 354.90 1515 ---- 363.00B ---- 363.00B 358.40 +8.10 350.30 1520 ---- 358.60B ---- 358.60B 353.80 +8.00 345.80 1525 ---- 355.80B ---- 355.80B 349.20 +8.00 341.20 1530 ---- 349.30B ---- 349.30B 344.70 +8.00 336.70 1535 ---- 344.70B ---- 344.70B 340.20 +8.00 332.20 1540 ---- 340.20B ---- 340.20B 335.60 +7.90 327.70 1545 ---- 337.40B ---- 337.40B 331.10 +7.80 323.30 1550 ---- 333.10B ---- 333.10B 326.60 +7.80 318.80 1555 ---- 328.60B ---- 328.60B 322.20 +7.80 314.40 1560 ---- 324.10B ---- 324.10B 317.70 +7.70 310.00 1565 ---- 319.60B ---- 319.60B 313.30 +7.70 305.60 1570 ---- 315.20B ---- 315.20B 308.90 +7.60 301.30 1575 ---- 310.70B ---- 310.70B 304.50 +7.50 297.00 1580 ---- 306.30B ---- 306.30B 300.20 +7.60 292.60 1585 ---- 302.00B ---- 302.00B 295.80 +7.40 288.40 1590 ---- 297.60B ---- 297.60B 291.50 +7.40 284.10 1595 ---- 293.30B ---- 293.30B 287.20 +7.30 279.90 1600 ---- 288.90B ---- 288.90B 283.00 +7.40 275.60 1605 ---- 284.60B ---- 284.60B 278.70 +7.30 271.40 1610 ---- 280.40B ---- 280.40B 274.50 +7.20 267.30 1615 ---- 276.10B ---- 276.10B 270.30 +7.20 263.10 1620 ---- 271.90B ---- 271.90B 266.10 +7.10 259.00 1625 ---- 267.70B ---- 267.70B 262.00 +7.00 255.00 1630 ---- 263.50B ---- 263.50B 257.90 +7.00 250.90 1635 ---- 259.40B ---- 259.40B 253.80 +6.90 246.90 1640 ---- 255.30B ---- 255.30B 249.80 +6.90 242.90 1645 ---- 251.20B ---- 251.20B 245.70 +6.80 238.90 1650 ---- 247.20B ---- 247.20B 241.80 +6.80 235.00 1655 ---- 243.10B ---- 243.10B 237.80 +6.70 231.10 1660 ---- 239.20B ---- 239.20B 233.90 +6.70 227.20 1665 ---- 235.20B ---- 235.20B 230.00 +6.60 223.40 1670 ---- 231.30B ---- 231.30B 226.10 +6.50 219.60 1675 ---- 227.40B ---- 227.40B 222.30 +6.50 215.80 1680 ---- 223.50B ---- 223.50B 218.50 +6.40 212.10 1685 ---- 219.70B ---- 219.70B 214.70 +6.30 208.40 1690 ---- 215.90B ---- 215.90B 211.00 +6.20 204.80 1695 ---- 212.20B ---- 212.20B 207.30 +6.10 201.20 1700 ---- 208.40B ---- 208.40B 203.70 +6.10 197.60 1705 ---- 204.80B ---- 204.80B 200.10 +6.10 194.00 1710 ---- 201.10B ---- 201.10B 196.50 +6.00 190.50 1715 ---- 197.50B ---- 197.50B 193.00 +5.90 187.10 1720 ---- 194.00B ---- 194.00B 189.50 +5.80 183.70 1725 ---- 190.50B ---- 190.50B 186.10 +5.80 180.30 1 1730 ---- 187.00B ---- 187.00B 182.70 +5.70 177.00 1735 ---- 183.60B ---- 183.60B 179.30 +5.60 173.70 1740 ---- 180.20B ---- 180.20B 176.00 +5.60 170.40 1745 ---- 176.80B ---- 176.80B 172.70 +5.50 167.20 1750 ---- 173.50B ---- 173.50B 169.50 +5.40 164.10 1755 ---- 170.30B ---- 170.30B 166.30 +5.30 161.00 1760 ---- 167.10B ---- 167.10B 163.20 +5.30 157.90 1765 ---- 163.90B ---- 163.90B 160.10 +5.20 154.90 1770 ---- 160.80B ---- 160.80B 157.00 +5.10 151.90 1775 ---- 157.70B ---- 157.70B 154.00 +5.00 149.00 1780 ---- 154.70B ---- 154.70B 151.10 +5.00 146.10 1785 ---- 151.70B ---- 151.70B 148.20 +4.90 143.30 1790 ---- 148.80B ---- 148.80B 145.30 +4.80 140.50 1795 ---- 145.90B ---- 145.90B 142.50 +4.80 137.70 1800 ---- 143.40B ---- 143.40B 139.70 +4.70 135.00 23 1805 ---- 140.40B ---- 140.40B 137.00 +4.60 132.40 1810 ---- 137.70B ---- 137.60B 134.30 +4.50 129.80 1815 ---- 134.80B ---- 134.80B 131.70 +4.50 127.20 1820 ---- 132.50B ---- 132.50B 129.10 +4.40 124.70 1825 ---- 129.80B ---- 129.60B 126.60 +4.40 122.20 1830 ---- 127.30B ---- 127.20B 124.10 +4.30 119.80 1835 ---- 124.70B ---- 124.60B 121.60 +4.10 117.50 1840 ---- 122.10B ---- 122.10B 119.20 +4.10 115.10 210 1845 ---- 120.00B ---- 120.00B 116.80 +3.90 112.90 1850 ---- 117.40B ---- 117.40B 114.50 +3.90 110.60 1855 ---- 115.30B ---- 115.30B 112.30 +3.90 108.40 1860 ---- 112.70B ---- 112.70B 110.00 +3.70 106.30 1865 ---- 110.70B ---- 110.70B 107.90 +3.70 104.20 1870 ---- 108.50B ---- 108.50B 105.70 +3.50 102.20 1875 ---- 106.20B ---- 106.20B 103.60 +3.40 100.20 1880 ---- 104.10B ---- 104.10B 101.60 +3.40 98.20 1885 ---- 102.20B ---- 102.10B 99.60 +3.30 96.30 1890 ---- 100.20B ---- 100.20B 97.60 +3.20 94.40 1895 ---- 98.10B ---- 98.00B 95.70 +3.10 92.60 1900 ---- 96.20B ---- 96.10B 93.80 +3.00 90.80 25 1905 ---- 94.20B ---- 94.20B 92.00 +3.00 89.00 1910 ---- 92.50B ---- 92.50B 90.20 +2.90 87.30 1915 ---- 90.80B ---- 90.70B 88.50 +2.90 85.60 1920 ---- 88.90B ---- 88.90B 86.70 +2.70 84.00 1925 ---- 87.20B ---- 87.20B 85.10 +2.70 82.40 100 1930 ---- 85.50B ---- 85.50B 83.40 +2.50 80.90 1935 ---- 83.90B ---- 83.90B 81.80 +2.50 79.30 1940 ---- 82.20B ---- 82.20B 80.20 +2.40 77.80 1945 ---- 80.60B ---- 80.60B 78.70 +2.30 76.40 1950 ---- 79.10B ---- 79.10B 77.20 +2.20 75.00 1955 ---- 77.60B ---- 77.60B 75.70 +2.10 73.60 1960 ---- 76.10B ---- 76.10B 74.30 +2.10 72.20 1965 ---- 74.60B ---- 74.50B 72.90 +2.00 70.90 1970 ---- 73.30B ---- 73.30B 71.50 +1.90 69.60 1975 ---- 71.90B ---- 71.90B 70.20 +1.90 68.30 1980 ---- 70.60B ---- 70.60B 68.90 +1.80 67.10 1985 ---- 69.30B ---- 69.30B 67.60 +1.70 65.90 1990 ---- 68.00B ---- 68.00B 66.40 +1.70 64.70 1995 ---- 66.80B ---- 66.80B 65.20 +1.70 63.50 2000 ---- 65.40B ---- 65.40B 64.00 +1.60 62.40 5 2005 ---- 64.30B ---- 64.30B 62.80 +1.50 61.30 2010 ---- 63.20B ---- 63.20B 61.70 +1.50 60.20 2015 ---- 62.00B ---- 62.00B 60.60 +1.50 59.10 2020 ---- 60.90B ---- 60.90B 59.50 +1.40 58.10 2025 ---- 59.80B ---- 59.80B 58.40 +1.40 57.00 2030 ---- 58.70B ---- 58.70B 57.40 +1.40 56.00 2035 ---- 57.60B ---- 57.50B 56.40 +1.30 55.10 2040 ---- 56.60B ---- 56.60B 55.40 +1.30 54.10 2045 ---- 55.60B ---- 55.60B 54.40 +1.20 53.20 2050 ---- 54.60B ---- 54.60B 53.50 +1.30 52.20 2055 ---- 53.70B ---- 53.70B 52.50 +1.20 51.30 2060 ---- 52.70B ---- 52.70B 51.60 +1.10 50.50 2065 ---- 51.80B ---- 51.80B 50.70 +1.10 49.60 2070 ---- 50.90B ---- 50.90B 49.90 +1.10 48.80 2075 ---- 50.00B ---- 50.00B 49.00 +1.10 47.90 2080 ---- 49.20B ---- 49.20B 48.20 +1.10 47.10 2085 ---- 48.40B ---- 48.40B 47.40 +1.10 46.30 2090 ---- 47.60B ---- 47.60B 46.60 +1.00 45.60 2095 ---- 46.70B ---- 46.70B 45.80 +1.00 44.80 2100 ---- 46.00B ---- 46.00B 45.10 +1.00 44.10 23 2105 ---- 45.20B ---- 45.10B 44.30 +.90 43.40 2110 ---- 44.40B ---- 44.40B 43.60 +1.00 42.60 2115 ---- 43.70B ---- 43.60B 42.90 +1.00 41.90 2120 ---- 42.90B ---- 42.90B 42.20 +.90 41.30 2125 ---- 42.20B ---- 42.20B 41.50 +.90 40.60 2130 ---- 41.50B ---- 41.50B 40.80 +.90 39.90 2135 ---- 40.80B ---- 40.80B 40.20 +.90 39.30 2140 ---- 40.20B ---- 40.20B 39.50 +.80 38.70 2145 ---- 39.70B ---- 39.70B 38.90 +.80 38.10 2150 ---- 38.90B ---- 38.90B 38.30 +.80 37.50 2 2155 ---- 38.20B ---- 38.20B 37.70 +.80 36.90 2160 ---- 37.60B ---- 37.60B 37.10 +.80 36.30 2 2165 ---- 37.00B ---- 37.00B 36.50 +.80 35.70 2170 ---- 36.40B ---- 36.40B 35.90 +.70 35.20 2175 ---- 35.90B ---- 35.90B 35.40 +.80 34.60 2180 ---- 35.30B ---- 35.30B 34.80 +.70 34.10 2185 ---- 34.80B ---- 34.80B 34.30 +.70 33.60 26 2190 ---- 34.20B ---- 34.20B 33.80 +.70 33.10 2195 ---- 33.80B ---- 33.80B 33.30 +.70 32.60 2200 ---- 33.30B ---- 33.30B 32.80 +.70 32.10 14 2205 ---- 32.80B ---- 32.80B 32.30 +.70 31.60 2210 ---- 32.20B ---- 32.20B 31.80 +.70 31.10 2215 ---- 31.70B ---- 31.70B 31.30 +.70 30.60 2220 ---- 31.30B ---- 31.30B 30.90 +.70 30.20 2225 ---- 30.70B ---- 30.70B 30.40 +.70 29.70 2230 ---- 30.30B ---- 30.30B 29.90 +.60 29.30 2235 ---- 29.80B ---- 29.80B 29.50 +.60 28.90 2240 ---- 29.40B ---- 29.40B 29.10 +.60 28.50 2245 ---- 28.90B ---- 28.90B 28.70 +.70 28.00 2250 ---- 28.50B ---- 28.50B 28.20 +.60 27.60 2255 ---- 28.10B ---- 28.10B 27.80 +.60 27.20 2260 ---- 27.70B ---- 27.70B 27.40 +.50 26.90 420 2265 ---- 27.30B ---- 27.30B 27.00 +.50 26.50 2270 ---- 26.90B ---- 26.90B 26.70 +.60 26.10 2275 ---- 26.50B ---- 26.50B 26.30 +.60 25.70 2280 ---- 26.10B ---- 26.10B 25.90 +.50 25.40 2290 ---- 25.40B ---- 25.40B 25.20 +.50 24.70 2300 23.50 24.70B 23.50 24.70B 24.50 +.50 3 24.00 27 2310 ---- 24.00B ---- 24.00B 23.80 +.50 23.30 2320 ---- 23.30B ---- 23.30B 23.20 +.50 22.70 2325 ---- 23.00B ---- 23.00B 22.80 +.40 22.40 37 2330 ---- 22.70B ---- 22.70B 22.50 +.40 22.10 11 2340 ---- 22.10B ---- 22.10B 21.90 +.40 21.50 2350 ---- 21.50B ---- 21.50B 21.30 +.30 21.00 5 2360 ---- 20.90B ---- 20.90B 20.80 +.40 20.40 2370 ---- 20.30B ---- 20.30B 20.20 +.30 19.90 2375 ---- 20.10B ---- 20.10B 20.00 +.40 19.60 2380 ---- 19.80B ---- 19.80B 19.70 +.30 19.40 2400 ---- 18.80B ---- 18.80B 18.70 +.30 18.40 40 2425 ---- 17.60B ---- 17.60B 17.60 +.30 17.30 2450 ---- 16.50B ---- 16.50B 16.50 +.20 16.30 2475 ---- 15.50B ---- 15.50B 15.50 +.10 15.40 2500 14.50 15.00 14.50 15.00 14.70 +.20 12 14.50 1 6 2525 ---- 13.80B ---- 13.80B 13.80 +.10 13.70 25 2550 ---- ---- ---- ---- 13.10 +.10 13.00 7 2575 ---- ---- ---- ---- 12.40 UNCH 12.40 3 2650 ---- ---- ---- ---- 10.70 UNCH 10.70 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 657.50 +9.30 648.20 1250 ---- ---- ---- ---- 632.50 +9.30 623.20 1275 ---- ---- ---- ---- 607.50 +9.30 598.20 1300 ---- 588.60B ---- 588.60B 582.50 +9.30 573.20 1325 ---- 563.50B ---- 563.50B 557.50 +9.30 548.20 1350 ---- 538.70B ---- 538.70B 532.50 +9.20 523.30 1375 ---- 514.10B ---- 514.10B 507.80 +9.20 498.60 1400 ---- 489.70B ---- 489.70B 483.30 +9.00 474.30 1420 ---- ---- ---- ---- 463.90 +8.90 455.00 1425 ---- 465.50B ---- 465.50B 459.10 +8.90 450.20 1430 ---- ---- ---- ---- 454.30 +8.90 445.40 1440 ---- ---- ---- ---- 444.70 +8.90 435.80 1450 ---- 441.50B ---- 441.50B 435.10 +8.80 426.30 1460 ---- ---- ---- ---- 425.60 +8.70 416.90 1470 ---- ---- ---- ---- 416.20 +8.70 407.50 1475 ---- 417.80B ---- 417.80B 411.50 +8.70 402.80 1480 ---- ---- ---- ---- 406.80 +8.60 398.20 1490 ---- ---- ---- ---- 397.40 +8.50 388.90 1500 ---- 394.40B ---- 394.40B 388.20 +8.50 379.70 1510 ---- ---- ---- ---- 378.90 +8.40 370.50 1515 ---- ---- ---- ---- 374.40 +8.40 366.00 1520 ---- ---- ---- ---- 369.80 +8.40 361.40 1525 ---- 371.30B ---- 371.30B 365.20 +8.30 356.90 1530 ---- ---- ---- ---- 360.70 +8.30 352.40 1535 ---- 355.30B ---- 355.20B 356.20 +8.30 347.90 1540 ---- 355.40B ---- 355.40B 351.70 +8.30 343.40 1545 ---- 353.10B ---- 353.10B 347.20 +8.20 339.00 1550 ---- 348.60B ---- 348.60B 342.70 +8.10 334.60 1555 ---- 344.10B ---- 344.10B 338.30 +8.10 330.20 1560 ---- 339.60B ---- 339.60B 333.80 +8.00 325.80 1565 ---- 335.10B ---- 335.10B 329.40 +8.00 321.40 1570 ---- 330.70B ---- 330.70B 325.00 +7.90 317.10 1575 ---- 326.30B ---- 326.30B 320.70 +8.00 312.70 1580 ---- 321.90B ---- 321.90B 316.30 +7.90 308.40 1585 ---- 317.50B ---- 317.50B 312.00 +7.80 304.20 1590 ---- 313.20B ---- 313.20B 307.70 +7.80 299.90 1595 ---- 308.80B ---- 308.80B 303.40 +7.70 295.70 1600 ---- 304.50B ---- 304.50B 299.10 +7.60 291.50 1605 ---- 300.30B ---- 300.30B 294.90 +7.60 287.30 1610 ---- 296.00B ---- 296.00B 290.70 +7.60 283.10 1615 ---- 291.80B ---- 291.80B 286.50 +7.50 279.00 1620 ---- 287.50B ---- 287.50B 282.30 +7.40 274.90 1625 ---- 283.30B ---- 283.30B 278.20 +7.40 270.80 1630 ---- 279.20B ---- 279.20B 274.10 +7.30 266.80 1635 ---- 275.00B ---- 275.00B 270.00 +7.20 262.80 1640 ---- 270.90B ---- 270.90B 266.00 +7.20 258.80 1645 ---- 266.80B ---- 266.80B 261.90 +7.10 254.80 1650 ---- 262.80B ---- 262.80B 257.90 +7.00 250.90 1655 ---- 258.80B ---- 258.80B 254.00 +7.00 247.00 1660 ---- 254.80B ---- 254.80B 250.00 +6.90 243.10 1665 ---- 250.80B ---- 250.80B 246.10 +6.80 239.30 1670 ---- 246.90B ---- 246.90B 242.30 +6.80 235.50 1675 ---- 242.90B ---- 242.90B 238.40 +6.70 231.70 1680 ---- 239.10B ---- 239.10B 234.60 +6.60 228.00 1685 ---- 235.20B ---- 235.20B 230.90 +6.60 224.30 1690 ---- 231.40B ---- 231.40B 227.10 +6.50 220.60 1695 ---- 227.70B ---- 227.70B 223.40 +6.40 217.00 1700 ---- 223.90B ---- 223.90B 219.80 +6.40 213.40 1705 ---- 220.20B ---- 220.20B 216.20 +6.30 209.90 1710 ---- 216.60B ---- 216.60B 212.60 +6.20 206.40 3 1715 ---- 212.90B ---- 212.90B 209.00 +6.10 202.90 1720 ---- 209.30B ---- 209.30B 205.50 +6.00 199.50 1725 ---- 205.80B ---- 205.80B 202.00 +5.90 196.10 1730 ---- 202.30B ---- 202.30B 198.60 +5.90 192.70 1735 ---- 198.80B ---- 198.80B 195.20 +5.80 189.40 1740 ---- 195.40B ---- 195.40B 191.90 +5.80 186.10 1745 ---- 192.00B ---- 192.00B 188.60 +5.70 182.90 1750 ---- 188.60B ---- 188.60B 185.30 +5.60 179.70 1755 ---- 185.30B ---- 185.30B 182.10 +5.50 176.60 1760 ---- 182.10B ---- 182.10B 178.90 +5.50 173.40 1765 ---- 178.80B ---- 178.80B 175.80 +5.40 170.40 1770 ---- 175.60B ---- 175.60B 172.70 +5.30 167.40 1775 ---- 172.50B ---- 172.50B 169.60 +5.20 164.40 1780 ---- 169.40B ---- 169.40B 166.60 +5.20 161.40 1785 ---- 166.40B ---- 166.40B 163.70 +5.20 158.50 1790 ---- 163.40B ---- 163.40B 160.80 +5.10 155.70 1795 ---- 160.40B ---- 160.40B 157.90 +5.00 152.90 1800 ---- 157.50B ---- 157.50B 155.00 +4.90 150.10 1805 ---- 154.60B ---- 154.60B 152.30 +4.90 147.40 1810 ---- 151.80B ---- 151.80B 149.50 +4.80 144.70 1815 ---- 149.00B ---- 149.00B 146.80 +4.70 142.10 1820 ---- 146.30B ---- 146.30B 144.10 +4.60 139.50 1825 ---- 143.60B ---- 143.60B 141.50 +4.60 136.90 1830 ---- 140.90B ---- 140.90B 139.00 +4.60 134.40 1835 ---- 138.30B ---- 138.30B 136.40 +4.40 132.00 1840 ---- 135.70B ---- 135.70B 133.90 +4.40 129.50 1845 ---- 133.20B ---- 133.20B 131.50 +4.30 127.20 1850 ---- 130.80B ---- 130.80B 129.10 +4.30 124.80 1855 ---- 128.30B ---- 128.30B 126.70 +4.20 122.50 1860 ---- 125.90B ---- 125.90B 124.40 +4.10 120.30 1865 ---- 123.60B ---- 123.60B 122.10 +4.00 118.10 1870 ---- 121.30B ---- 121.30B 119.90 +4.00 115.90 1875 ---- 119.10B ---- 119.10B 117.70 +3.90 113.80 1880 ---- 116.80B ---- 116.80B 115.60 +3.90 111.70 1885 ---- 114.70B ---- 114.70B 113.50 +3.90 109.60 1890 ---- 112.50B ---- 112.50B 111.40 +3.80 107.60 1895 ---- 110.50B ---- 110.50B 109.40 +3.70 105.70 1900 ---- 108.40B ---- 108.40B 107.40 +3.70 103.70 301 1905 ---- 106.40B ---- 106.40B 105.40 +3.50 101.90 1910 ---- 104.50B ---- 104.50B 103.50 +3.50 100.00 1915 ---- 102.50B ---- 102.50B 101.70 +3.50 98.20 1920 ---- 100.70B ---- 100.70B 99.80 +3.40 96.40 1925 ---- 98.80B ---- 98.80B 98.00 +3.30 94.70 1930 ---- 97.00B ---- 97.00B 96.30 +3.30 93.00 1935 ---- 95.20B ---- 95.20B 94.50 +3.20 91.30 1940 ---- 93.50B ---- 93.50B 92.80 +3.10 89.70 1945 ---- 91.80B ---- 91.80B 91.20 +3.10 88.10 1950 ---- 90.20B ---- 90.20B 89.60 +3.10 86.50 1955 ---- 88.50B ---- 88.50B 88.00 +3.00 85.00 1960 ---- 86.90B ---- 86.90B 86.40 +2.90 83.50 1965 ---- 85.40B ---- 85.40B 84.90 +2.90 82.00 1970 ---- 83.90B ---- 83.90B 83.40 +2.80 80.60 1975 ---- 82.40B ---- 82.40B 82.00 +2.80 79.20 1980 ---- 80.90B ---- 80.90B 80.50 +2.70 77.80 1985 ---- 79.50B ---- 79.50B 79.20 +2.70 76.50 1990 ---- 78.10B ---- 78.10B 77.80 +2.60 75.20 1995 ---- 76.80B ---- 76.80B 76.50 +2.60 73.90 2000 ---- 75.40B ---- 75.40B 75.10 +2.50 72.60 2 2005 ---- 74.10B ---- 74.10B 73.90 +2.50 71.40 2010 ---- 72.80B ---- 72.80B 72.60 +2.40 70.20 2015 ---- 71.60B ---- 71.60B 71.40 +2.40 69.00 2020 ---- 70.40B ---- 70.40B 70.20 +2.30 67.90 2025 ---- 69.20B ---- 69.20B 69.00 +2.30 66.70 2030 ---- 68.00B ---- 68.00B 67.90 +2.30 65.60 2035 ---- 66.80B ---- 66.80B 66.80 +2.20 64.60 2040 ---- 65.70B ---- 65.70B 65.70 +2.20 63.50 2045 ---- 64.60B ---- 64.60B 64.60 +2.10 62.50 2050 ---- 63.60B ---- 63.60B 63.50 +2.00 61.50 2055 ---- 62.50B ---- 62.50B 62.50 +2.00 60.50 2060 ---- 61.60B ---- 61.60B 61.50 +2.00 59.50 2065 ---- 60.60B ---- 60.60B 60.50 +1.90 58.60 2070 ---- 59.60B ---- 59.60B 59.60 +2.00 57.60 2075 ---- 58.60B ---- 58.60B 58.60 +1.90 56.70 2080 ---- 57.70B ---- 57.70B 57.70 +1.80 55.90 2085 ---- 56.70B ---- 56.70B 56.80 +1.80 55.00 2090 ---- 55.80B ---- 55.80B 55.90 +1.80 54.10 2095 ---- 54.90B ---- 54.90B 55.00 +1.70 53.30 2100 ---- 54.10B ---- 54.10B 54.20 +1.70 52.50 2105 ---- 53.20B ---- 53.20B 53.40 +1.70 51.70 2110 ---- 52.40B ---- 52.40B 52.50 +1.60 50.90 2115 ---- 51.60B ---- 51.60B 51.70 +1.50 50.20 2120 ---- 50.70B ---- 50.70B 51.00 +1.60 49.40 2125 ---- 50.00B ---- 50.00B 50.20 +1.50 48.70 2130 ---- 49.20B ---- 49.20B 49.50 +1.50 48.00 2135 ---- 48.40B ---- 48.40B 48.70 +1.40 47.30 2140 ---- 47.70B ---- 47.70B 48.00 +1.40 46.60 2145 ---- 46.90B ---- 46.90B 47.30 +1.40 45.90 2150 ---- 46.20B ---- 46.20B 46.60 +1.30 45.30 2155 ---- 45.50B ---- 45.50B 45.90 +1.30 44.60 2160 ---- 44.80B ---- 44.80B 45.30 +1.30 44.00 2165 ---- 44.20B ---- 44.20B 44.60 +1.30 43.30 2170 ---- 43.50B ---- 43.50B 44.00 +1.30 42.70 2175 ---- 42.90B ---- 42.90B 43.30 +1.20 42.10 2180 ---- 42.20B ---- 42.20B 42.70 +1.20 41.50 2185 ---- 41.60B ---- 41.60B 42.10 +1.10 41.00 2190 ---- 41.00B ---- 41.00B 41.50 +1.10 40.40 2195 ---- 40.40B ---- 40.40B 41.00 +1.20 39.80 2200 ---- 39.80B ---- 39.80B 40.40 +1.10 39.30 2205 ---- 39.20B ---- 39.20B 39.80 +1.00 38.80 2210 ---- 38.70B ---- 38.70B 39.30 +1.10 38.20 2215 ---- 38.10B ---- 38.10B 38.70 +1.00 37.70 2220 ---- 37.60B ---- 37.60B 38.20 +1.00 37.20 2225 ---- 37.00B ---- 37.00B 37.70 +1.00 36.70 2230 ---- 36.50B ---- 36.50B 37.10 +.90 36.20 2235 ---- 36.00B ---- 36.00B 36.60 +.90 35.70 2240 ---- 35.50B ---- 35.50B 36.10 +.90 35.20 2245 ---- 35.00B ---- 35.00B 35.70 +.90 34.80 2250 ---- 34.50B ---- 34.50B 35.20 +.90 34.30 2255 ---- 34.00B ---- 34.00B 34.70 +.80 33.90 2260 ---- 33.50B ---- 33.50B 34.20 +.80 33.40 2265 ---- 33.10B ---- 33.10B 33.80 +.80 33.00 2270 ---- 32.60B ---- 32.60B 33.30 +.80 32.50 2275 ---- 32.20B ---- 32.20B 32.90 +.80 32.10 2280 ---- ---- ---- ---- 32.50 +.80 31.70 2285 ---- ---- ---- ---- 32.00 +.70 31.30 2290 ---- ---- ---- ---- 31.60 +.70 30.90 2300 ---- ---- ---- ---- 30.80 +.70 30.10 1 2310 ---- ---- ---- ---- 30.00 +.60 29.40 2320 ---- ---- ---- ---- 29.30 +.70 28.60 2325 ---- ---- ---- ---- 28.90 +.60 28.30 2330 ---- ---- ---- ---- 28.50 +.60 27.90 2340 ---- ---- ---- ---- 27.80 +.60 27.20 2350 ---- ---- ---- ---- 27.10 +.50 26.60 2360 ---- ---- ---- ---- 26.50 +.60 25.90 2370 ---- ---- ---- ---- 25.80 +.50 25.30 2375 ---- ---- ---- ---- 25.50 +.50 25.00 2380 ---- ---- ---- ---- 25.20 +.50 24.70 2400 ---- ---- ---- ---- 24.00 +.40 23.60 2425 ---- ---- ---- ---- 22.70 +.40 22.30 2450 ---- ---- ---- ---- 21.40 +.40 21.00 2475 ---- ---- ---- ---- 20.20 +.30 19.90 2500 ---- ---- ---- ---- 19.10 +.30 18.80 2525 ---- ---- ---- ---- 18.10 +.20 17.90 2550 ---- ---- ---- ---- 17.20 +.20 17.00 2575 ---- ---- ---- ---- 16.40 +.30 16.10 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 882.50 +9.30 873.20 1025 ---- ---- ---- ---- 857.50 +9.30 848.20 1050 ---- ---- ---- ---- 832.50 +9.30 823.20 1075 ---- ---- ---- ---- 807.50 +9.30 798.20 1080 ---- ---- ---- ---- 802.50 +9.30 793.20 1090 ---- ---- ---- ---- 792.50 +9.30 783.20 1100 ---- ---- ---- ---- 782.50 +9.30 773.20 1110 ---- ---- ---- ---- 772.50 +9.30 763.20 1120 ---- ---- ---- ---- 762.50 +9.30 753.20 1125 ---- ---- ---- ---- 757.50 +9.30 748.20 1130 ---- ---- ---- ---- 752.50 +9.30 743.20 1140 ---- ---- ---- ---- 742.50 +9.30 733.20 1150 ---- ---- ---- ---- 732.50 +9.30 723.20 1160 ---- ---- ---- ---- 722.50 +9.30 713.20 1170 ---- ---- ---- ---- 712.50 +9.30 703.20 1175 ---- ---- ---- ---- 707.50 +9.30 698.20 1180 ---- ---- ---- ---- 702.50 +9.30 693.20 1185 ---- ---- ---- ---- 697.50 +9.30 688.20 1190 ---- ---- ---- ---- 692.50 +9.30 683.20 1195 ---- ---- ---- ---- 687.50 +9.30 678.20 1200 ---- ---- ---- ---- 682.50 +9.30 673.20 1205 ---- ---- ---- ---- 677.50 +9.30 668.20 1210 ---- ---- ---- ---- 672.50 +9.30 663.20 1215 ---- ---- ---- ---- 667.50 +9.30 658.20 1220 ---- ---- ---- ---- 662.50 +9.30 653.20 1225 ---- ---- ---- ---- 657.50 +9.30 648.20 1230 ---- ---- ---- ---- 652.50 +9.30 643.20 1235 ---- ---- ---- ---- 647.50 +9.30 638.20 1240 ---- ---- ---- ---- 642.50 +9.30 633.20 1245 ---- ---- ---- ---- 637.50 +9.30 628.20 1250 ---- ---- ---- ---- 632.50 +9.30 623.20 1255 ---- ---- ---- ---- 627.50 +9.30 618.20 1260 ---- ---- ---- ---- 622.50 +9.30 613.20 1265 ---- ---- ---- ---- 617.50 +9.30 608.20 1270 ---- ---- ---- ---- 612.50 +9.30 603.20 1275 ---- ---- ---- ---- 607.50 +9.30 598.20 1280 ---- ---- ---- ---- 602.50 +9.30 593.20 1285 ---- ---- ---- ---- 597.50 +9.30 588.20 1290 ---- ---- ---- ---- 592.50 +9.30 583.20 1295 ---- ---- ---- ---- 587.50 +9.30 578.20 1300 ---- 588.50B ---- 588.50B 582.50 +9.30 573.20 1305 ---- ---- ---- ---- 577.50 +9.30 568.20 1310 ---- ---- ---- ---- 572.50 +9.30 563.20 1315 ---- ---- ---- ---- 567.50 +9.30 558.20 1320 ---- ---- ---- ---- 562.50 +9.30 553.20 1325 ---- 563.60B ---- 563.60B 557.50 +9.30 548.20 1330 ---- ---- ---- ---- 552.50 +9.20 543.30 1335 ---- ---- ---- ---- 547.50 +9.20 538.30 1340 ---- ---- ---- ---- 542.60 +9.30 533.30 1345 ---- ---- ---- ---- 537.60 +9.20 528.40 1350 ---- 538.90B ---- 538.90B 532.70 +9.20 523.50 1355 ---- ---- ---- ---- 527.70 +9.10 518.60 1360 ---- ---- ---- ---- 522.80 +9.20 513.60 1365 ---- ---- ---- ---- 517.90 +9.20 508.70 1370 ---- ---- ---- ---- 513.00 +9.10 503.90 1375 ---- 514.40B ---- 514.40B 508.10 +9.10 499.00 1380 ---- ---- ---- ---- 503.20 +9.10 494.10 1385 ---- ---- ---- ---- 498.30 +9.10 489.20 1390 ---- ---- ---- ---- 493.50 +9.10 484.40 1395 ---- ---- ---- ---- 488.60 +9.00 479.60 1400 ---- 490.10B ---- 490.10B 483.80 +9.10 474.70 1405 ---- ---- ---- ---- 478.90 +9.00 469.90 1410 ---- ---- ---- ---- 474.10 +9.00 465.10 1415 ---- ---- ---- ---- 469.30 +9.00 460.30 1420 ---- ---- ---- ---- 464.50 +8.90 455.60 1425 ---- 466.10B ---- 466.10B 459.70 +8.90 450.80 1430 ---- ---- ---- ---- 454.90 +8.80 446.10 1435 ---- ---- ---- ---- 450.20 +8.90 441.30 1440 ---- ---- ---- ---- 445.40 +8.80 436.60 1445 ---- ---- ---- ---- 440.70 +8.80 431.90 1450 ---- 442.30B ---- 442.30B 435.90 +8.70 427.20 1455 ---- ---- ---- ---- 431.20 +8.70 422.50 1460 ---- ---- ---- ---- 426.50 +8.70 417.80 1465 ---- ---- ---- ---- 421.80 +8.60 413.20 1470 ---- ---- ---- ---- 417.20 +8.70 408.50 1475 ---- 418.80B ---- 418.80B 412.50 +8.60 403.90 1480 ---- ---- ---- ---- 407.90 +8.60 399.30 1485 ---- ---- ---- ---- 403.20 +8.50 394.70 1490 ---- ---- ---- ---- 398.60 +8.50 390.10 1495 ---- ---- ---- ---- 394.00 +8.40 385.60 1500 ---- 395.60B ---- 395.60B 389.40 +8.40 381.00 1505 ---- ---- ---- ---- 384.90 +8.40 376.50 1510 ---- ---- ---- ---- 380.30 +8.30 372.00 1515 ---- ---- ---- ---- 375.80 +8.30 367.50 1520 ---- 370.50B ---- 370.40B 371.30 +8.30 363.00 1525 ---- 372.80B ---- 372.80B 366.80 +8.30 358.50 1530 ---- 368.30B ---- 368.30B 362.30 +8.20 354.10 1535 ---- 363.80B ---- 363.80B 357.90 +8.20 349.70 1540 ---- 359.30B ---- 359.30B 353.40 +8.10 345.30 1545 ---- 354.80B ---- 354.80B 349.00 +8.10 340.90 1550 ---- 350.40B ---- 350.40B 344.60 +8.10 336.50 1555 ---- 346.00B ---- 346.00B 340.20 +8.00 332.20 1560 ---- 341.60B ---- 341.60B 335.90 +8.00 327.90 1565 ---- 337.20B ---- 337.20B 331.50 +7.90 323.60 1570 ---- 332.80B ---- 332.80B 327.20 +7.90 319.30 1575 ---- 328.50B ---- 328.50B 322.90 +7.90 315.00 1580 ---- 324.10B ---- 324.10B 318.60 +7.80 310.80 1585 ---- 319.80B ---- 319.80B 314.40 +7.80 306.60 1590 ---- 315.60B ---- 315.60B 310.20 +7.80 302.40 1595 ---- 311.30B ---- 311.30B 306.00 +7.70 298.30 1600 ---- 307.10B ---- 307.10B 301.80 +7.70 294.10 95 1605 ---- 302.80B ---- 302.80B 297.60 +7.60 290.00 1610 ---- 298.70B ---- 298.70B 293.50 +7.60 285.90 1615 ---- 294.50B ---- 294.50B 289.40 +7.50 281.90 1620 ---- 290.30B ---- 290.30B 285.30 +7.40 277.90 1625 ---- 286.20B ---- 286.20B 281.20 +7.30 273.90 50 1630 ---- 282.10B ---- 282.10B 277.20 +7.30 269.90 1635 ---- 278.10B ---- 278.10B 273.20 +7.20 266.00 1640 ---- 274.10B ---- 274.10B 269.20 +7.10 262.10 1645 ---- 270.10B ---- 270.10B 265.30 +7.10 258.20 1650 ---- 266.10B ---- 266.10B 261.40 +7.00 254.40 100 1655 ---- 262.10B ---- 262.10B 257.50 +7.00 250.50 1660 ---- 258.20B ---- 258.20B 253.60 +6.80 246.80 1665 ---- 254.30B ---- 254.30B 249.80 +6.80 243.00 1670 ---- 250.50B ---- 250.50B 246.00 +6.70 239.30 1675 ---- 246.70B ---- 246.70B 242.30 +6.70 235.60 1680 ---- 242.90B ---- 242.90B 238.60 +6.60 232.00 1685 ---- 239.10B ---- 239.10B 234.90 +6.50 228.40 1690 ---- 235.40B ---- 235.40B 231.20 +6.40 224.80 1695 ---- 231.70B ---- 231.70B 227.60 +6.40 221.20 1700 ---- 228.10B ---- 228.10B 224.00 +6.30 217.70 265 1705 ---- 224.40B ---- 224.40B 220.50 +6.20 214.30 1710 ---- 220.90B ---- 220.90B 217.00 +6.20 210.80 1715 ---- 217.30B ---- 217.30B 213.50 +6.10 207.40 1720 ---- 213.80B ---- 213.80B 210.10 +6.00 204.10 1725 ---- 210.30B ---- 210.30B 206.70 +5.90 200.80 2 1730 ---- 206.90B ---- 206.90B 203.30 +5.80 197.50 1735 ---- 203.50B ---- 203.50B 200.00 +5.80 194.20 1740 ---- 200.20B ---- 200.20B 196.70 +5.70 191.00 1745 ---- 196.80B ---- 196.80B 193.50 +5.60 187.90 1750 ---- 193.60B ---- 193.60B 190.30 +5.50 184.80 550 1755 ---- 190.30B ---- 190.30B 187.20 +5.50 181.70 1760 ---- 187.20B ---- 187.20B 184.00 +5.40 178.60 1765 ---- 184.00B ---- 184.00B 181.00 +5.40 175.60 1770 ---- 180.90B ---- 180.90B 178.00 +5.30 172.70 1775 ---- 177.80B ---- 177.80B 175.00 +5.30 169.70 126 1780 ---- 174.80B ---- 174.80B 172.00 +5.10 166.90 1785 ---- 171.80B ---- 171.80B 169.10 +5.10 164.00 1790 ---- 168.90B ---- 168.90B 166.30 +5.10 161.20 1795 ---- 166.00B ---- 166.00B 163.40 +4.90 158.50 1800 ---- 163.20B ---- 163.20B 160.70 +5.00 155.70 8505 1805 ---- 160.30B ---- 160.30B 157.90 +4.80 153.10 1810 ---- 157.50B ---- 157.50B 155.20 +4.80 150.40 1815 ---- 154.80B ---- 154.80B 152.60 +4.80 147.80 1820 ---- 152.10B ---- 152.10B 150.00 +4.70 145.30 1825 ---- 149.50B ---- 149.50B 147.40 +4.60 142.80 1830 ---- 146.90B ---- 146.90B 144.90 +4.60 140.30 1835 ---- 144.30B ---- 144.30B 142.40 +4.50 137.90 1 1840 ---- 141.80B ---- 141.80B 140.00 +4.50 135.50 1 1845 ---- 139.30B ---- 139.30B 137.50 +4.30 133.20 1850 ---- 137.70B ---- 134.90B 135.20 +4.30 130.90 1075 1855 ---- 134.50B ---- 134.50B 132.90 +4.30 128.60 1860 ---- 132.10B ---- 132.10B 130.60 +4.20 126.40 75 1865 ---- 129.80B ---- 129.80B 128.30 +4.10 124.20 1870 ---- 127.60B ---- 127.60B 126.10 +4.00 122.10 100 1875 ---- 125.30B ---- 125.30B 124.00 +4.00 120.00 670 1880 ---- 123.10B ---- 123.10B 121.80 +3.90 117.90 130 1885 ---- 121.00B ---- 121.00B 119.70 +3.80 115.90 1890 ---- 119.90B ---- 117.20B 117.70 +3.80 113.90 1 1895 ---- 116.80B ---- 116.80B 115.70 +3.80 111.90 1900 ---- 115.90B ---- 113.20B 113.70 +3.70 110.00 1 846 1905 ---- 113.90B ---- 111.20B 111.80 +3.60 108.20 10 1910 ---- 110.80B ---- 110.80B 109.80 +3.50 106.30 1915 ---- 108.90B ---- 108.90B 108.00 +3.50 104.50 1920 ---- 107.00B ---- 107.00B 106.10 +3.30 102.80 1925 ---- 105.20B ---- 105.20B 104.30 +3.30 101.00 101 1930 ---- 103.40B ---- 103.40B 102.60 +3.20 99.40 1935 ---- 101.60B ---- 101.60B 100.90 +3.20 97.70 1940 ---- 101.10B ---- 99.40B 99.20 +3.10 96.10 1 1945 ---- 98.20B ---- 98.20B 97.50 +3.00 94.50 1950 ---- 97.60B ---- 95.20B 95.90 +3.00 92.90 10032 1955 ---- 94.90B ---- 94.90B 94.30 +2.90 91.40 1960 ---- 93.30B ---- 93.30B 92.70 +2.80 89.90 1965 ---- 91.70B ---- 91.70B 91.20 +2.80 88.40 1970 ---- 90.20B ---- 90.20B 89.70 +2.70 87.00 1975 ---- 88.70B ---- 88.70B 88.20 +2.60 85.60 1980 ---- 87.20B ---- 87.20B 86.80 +2.60 84.20 1985 ---- 85.70B ---- 85.70B 85.40 +2.60 82.80 1990 ---- 84.30B ---- 84.30B 84.00 +2.50 81.50 1995 ---- 82.90B ---- 82.90B 82.60 +2.40 80.20 2000 ---- 81.60B ---- 81.60B 81.30 +2.40 78.90 4 2237 2005 ---- 80.20B ---- 80.20B 80.00 +2.30 77.70 2010 ---- 78.90B ---- 78.90B 78.70 +2.30 76.40 2015 ---- 77.70B ---- 77.70B 77.50 +2.30 75.20 2020 ---- 76.40B ---- 76.40B 76.30 +2.30 74.00 2025 ---- 75.20B ---- 75.20B 75.10 +2.20 72.90 2030 ---- 74.00B ---- 74.00B 73.90 +2.10 71.80 2035 ---- 72.80B ---- 72.80B 72.80 +2.20 70.60 2040 ---- 71.70B ---- 71.70B 71.60 +2.00 69.60 2045 ---- 70.50B ---- 70.50B 70.60 +2.10 68.50 2050 ---- 69.40B ---- 69.40B 69.50 +2.10 67.40 273 2055 ---- 68.30B ---- 68.30B 68.40 +2.00 66.40 2060 ---- 67.30B ---- 67.30B 67.40 +2.00 65.40 2065 ---- 66.20B ---- 66.20B 66.40 +2.00 64.40 2070 ---- 65.30B ---- 65.30B 65.40 +1.90 63.50 2075 ---- 64.30B ---- 64.30B 64.40 +1.90 62.50 80 2080 ---- 63.30B ---- 63.30B 63.50 +1.90 61.60 2085 ---- 62.40B ---- 62.40B 62.50 +1.80 60.70 2090 ---- 61.40B ---- 61.40B 61.60 +1.80 59.80 2095 ---- 60.50B ---- 60.50B 60.70 +1.80 58.90 2100 ---- 60.30B ---- 60.30B 59.80 +1.80 58.00 9666 2105 ---- 58.70B ---- 58.70B 59.00 +1.80 57.20 2110 ---- 57.80B ---- 57.80B 58.10 +1.70 56.40 2115 ---- 57.00B ---- 57.00B 57.30 +1.70 55.60 2120 ---- 56.10B ---- 56.10B 56.50 +1.70 54.80 2125 ---- 55.30B ---- 55.30B 55.70 +1.70 54.00 2130 ---- 54.50B ---- 54.50B 54.90 +1.70 53.20 2135 ---- 53.70B ---- 53.70B 54.10 +1.60 52.50 2140 ---- 52.90B ---- 52.90B 53.30 +1.60 51.70 2145 ---- 52.20B ---- 52.20B 52.60 +1.60 51.00 2150 ---- 51.40B ---- 51.40B 51.90 +1.60 50.30 1825 2155 ---- 50.70B ---- 50.70B 51.10 +1.50 49.60 2160 ---- 50.00B ---- 50.00B 50.40 +1.50 48.90 2165 ---- 49.30B ---- 49.30B 49.70 +1.40 48.30 2170 ---- 48.60B ---- 48.60B 49.00 +1.40 47.60 2175 ---- 47.90B ---- 47.90B 48.40 +1.40 47.00 2180 ---- 47.20B ---- 47.20B 47.70 +1.40 46.30 2185 ---- 46.50B ---- 46.50B 47.10 +1.40 45.70 2190 ---- 45.90B ---- 45.90B 46.40 +1.30 45.10 2195 ---- 45.30B ---- 45.30B 45.80 +1.30 44.50 2200 ---- 45.00B ---- 45.00B 45.20 +1.30 43.90 350 2205 ---- 44.00B ---- 44.00B 44.60 +1.30 43.30 2210 ---- 43.40B ---- 43.40B 44.00 +1.20 42.80 2215 ---- 42.80B ---- 42.80B 43.40 +1.20 42.20 2220 ---- 42.30B ---- 42.30B 42.80 +1.10 41.70 2225 ---- 41.70B ---- 41.70B 42.20 +1.10 41.10 2230 ---- 41.10B ---- 41.10B 41.70 +1.10 40.60 2235 ---- 40.60B ---- 40.60B 41.20 +1.10 40.10 2240 ---- 40.10B ---- 40.10B 40.60 +1.00 39.60 2245 ---- 39.50B ---- 39.50B 40.10 +1.00 39.10 2250 ---- 39.00B ---- 39.00B 39.60 +1.00 38.60 10027 2255 ---- 38.50B ---- 38.50B 39.10 +1.00 38.10 2260 ---- 38.00B ---- 38.00B 38.60 +1.00 37.60 2265 ---- 37.50B ---- 37.50B 38.10 +.90 37.20 2270 ---- 37.00B ---- 37.00B 37.70 +1.00 36.70 2275 ---- 36.50B ---- 36.50B 37.20 +.90 36.30 2280 ---- 36.10B ---- 36.10B 36.80 +1.00 35.80 2285 ---- 35.60B ---- 35.60B 36.30 +.90 35.40 2290 ---- 35.20B ---- 35.20B 35.90 +.90 35.00 2295 ---- 34.70B ---- 34.70B 35.40 +.90 34.50 2300 ---- 34.50B ---- 34.50B 35.00 +.90 34.10 173 2305 ---- 33.90B ---- 33.90B 34.60 +.90 33.70 2310 ---- 33.40B ---- 33.40B 34.20 +.90 33.30 2315 ---- 33.00B ---- 33.00B 33.80 +.90 32.90 2320 ---- 32.60B ---- 32.60B 33.40 +.90 32.50 2325 ---- 32.20B ---- 32.20B 33.00 +.90 32.10 2330 ---- ---- ---- ---- 32.60 +.80 31.80 2335 ---- ---- ---- ---- 32.20 +.80 31.40 2340 ---- 31.10B ---- 31.10B 31.90 +.90 31.00 2345 ---- ---- ---- ---- 31.50 +.80 30.70 2350 ---- ---- ---- ---- 31.10 +.80 30.30 2360 ---- ---- ---- ---- 30.40 +.70 29.70 2370 ---- ---- ---- ---- 29.70 +.70 29.00 2375 ---- ---- ---- ---- 29.40 +.70 28.70 640 2380 ---- ---- ---- ---- 29.00 +.70 28.30 2390 ---- ---- ---- ---- 28.40 +.70 27.70 2400 ---- ---- ---- ---- 27.80 +.70 27.10 353 2410 ---- ---- ---- ---- 27.20 +.70 26.50 2420 ---- ---- ---- ---- 26.60 +.60 26.00 2425 ---- ---- ---- ---- 26.30 +.60 25.70 2430 ---- ---- ---- ---- 26.00 +.60 25.40 2440 ---- ---- ---- ---- 25.40 +.50 24.90 2450 ---- ---- ---- ---- 24.90 +.50 24.40 2475 ---- ---- ---- ---- 23.60 +.50 23.10 2490 ---- ---- ---- ---- 22.90 +.50 22.40 2500 ---- ---- ---- ---- 22.40 +.40 22.00 10730 2525 ---- ---- ---- ---- 21.30 +.40 20.90 2550 ---- ---- ---- ---- 20.30 +.40 19.90 2575 ---- ---- ---- ---- 19.30 +.30 19.00 2600 ---- ---- ---- ---- 18.40 +.30 18.10 2625 ---- ---- ---- ---- 17.60 +.30 17.30 2650 ---- ---- ---- ---- 16.80 +.30 16.50 2700 ---- ---- ---- ---- 15.40 +.30 15.10 1 2750 ---- ---- ---- ---- 14.10 +.20 13.90 2800 ---- ---- ---- ---- 13.00 +.30 12.70 678 3000 ---- ---- ---- ---- 9.50 +.10 9.40 8048 900 ---- ---- ---- ---- 982.50 +9.30 973.20 925 ---- ---- ---- ---- 957.50 +9.30 948.20 950 ---- ---- ---- ---- 932.50 +9.30 923.20 975 ---- ---- ---- ---- 907.50 +9.30 898.20 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 647.10 +9.40 637.70 1275 ---- ---- ---- ---- 622.10 +9.40 612.70 1300 ---- ---- ---- ---- 597.10 +9.40 587.70 1325 ---- ---- ---- ---- 572.10 +9.40 562.70 1350 ---- ---- ---- ---- 547.10 +9.40 537.70 1375 ---- ---- ---- ---- 522.30 +9.20 513.10 1400 ---- ---- ---- ---- 497.90 +9.10 488.80 1425 ---- ---- ---- ---- 473.90 +9.00 464.90 1430 ---- ---- ---- ---- 469.10 +8.90 460.20 1440 ---- ---- ---- ---- 459.60 +8.80 450.80 1450 ---- ---- ---- ---- 450.20 +8.70 441.50 1460 ---- ---- ---- ---- 440.90 +8.70 432.20 1470 ---- ---- ---- ---- 431.60 +8.60 423.00 1475 ---- ---- ---- ---- 427.00 +8.60 418.40 1480 ---- ---- ---- ---- 422.40 +8.50 413.90 1490 ---- ---- ---- ---- 413.30 +8.50 404.80 1500 ---- ---- ---- ---- 404.30 +8.50 395.80 1510 ---- ---- ---- ---- 395.30 +8.40 386.90 1520 ---- ---- ---- ---- 386.40 +8.30 378.10 1525 ---- ---- ---- ---- 382.00 +8.30 373.70 1530 ---- ---- ---- ---- 377.60 +8.30 369.30 1535 ---- ---- ---- ---- 373.20 +8.20 365.00 1540 ---- ---- ---- ---- 368.80 +8.10 360.70 1545 ---- ---- ---- ---- 364.50 +8.10 356.40 1550 ---- ---- ---- ---- 360.20 +8.10 352.10 1555 ---- ---- ---- ---- 355.90 +8.10 347.80 1560 ---- ---- ---- ---- 351.60 +8.00 343.60 1565 ---- ---- ---- ---- 347.40 +8.00 339.40 1570 ---- ---- ---- ---- 343.10 +7.90 335.20 1575 ---- ---- ---- ---- 338.90 +7.90 331.00 1580 ---- ---- ---- ---- 334.70 +7.80 326.90 1585 ---- ---- ---- ---- 330.60 +7.80 322.80 1590 ---- ---- ---- ---- 326.40 +7.70 318.70 1595 ---- ---- ---- ---- 322.30 +7.70 314.60 1600 ---- ---- ---- ---- 318.30 +7.70 310.60 1605 ---- ---- ---- ---- 314.20 +7.70 306.50 1610 ---- ---- ---- ---- 310.20 +7.70 302.50 1615 ---- ---- ---- ---- 306.10 +7.50 298.60 1620 ---- ---- ---- ---- 302.20 +7.60 294.60 1625 ---- ---- ---- ---- 298.20 +7.50 290.70 1630 ---- ---- ---- ---- 294.30 +7.50 286.80 1635 ---- ---- ---- ---- 290.40 +7.40 283.00 1640 ---- ---- ---- ---- 286.50 +7.40 279.10 1645 ---- ---- ---- ---- 282.60 +7.30 275.30 1650 ---- ---- ---- ---- 278.80 +7.20 271.60 1655 ---- ---- ---- ---- 275.00 +7.20 267.80 1660 ---- ---- ---- ---- 271.30 +7.20 264.10 1665 ---- ---- ---- ---- 267.50 +7.10 260.40 1670 ---- ---- ---- ---- 263.80 +7.10 256.70 1675 ---- ---- ---- ---- 260.10 +7.00 253.10 1680 ---- ---- ---- ---- 256.50 +7.00 249.50 1685 ---- ---- ---- ---- 252.90 +7.00 245.90 1690 ---- ---- ---- ---- 249.30 +6.90 242.40 1695 ---- ---- ---- ---- 245.70 +6.80 238.90 1700 ---- ---- ---- ---- 242.20 +6.80 235.40 1705 ---- ---- ---- ---- 238.70 +6.70 232.00 1710 ---- ---- ---- ---- 235.30 +6.70 228.60 1715 ---- ---- ---- ---- 231.80 +6.60 225.20 1720 ---- ---- ---- ---- 228.40 +6.50 221.90 1725 ---- ---- ---- ---- 225.10 +6.50 218.60 1730 ---- ---- ---- ---- 221.80 +6.50 215.30 1735 ---- ---- ---- ---- 218.50 +6.40 212.10 1740 ---- ---- ---- ---- 215.20 +6.30 208.90 1745 ---- ---- ---- ---- 212.00 +6.30 205.70 1750 ---- ---- ---- ---- 208.80 +6.30 202.50 1755 ---- ---- ---- ---- 205.60 +6.20 199.40 1760 ---- ---- ---- ---- 202.50 +6.10 196.40 1765 ---- ---- ---- ---- 199.40 +6.00 193.40 1770 ---- ---- ---- ---- 196.40 +6.00 190.40 1775 ---- ---- ---- ---- 193.40 +6.00 187.40 1780 ---- ---- ---- ---- 190.40 +5.90 184.50 1785 ---- ---- ---- ---- 187.50 +5.90 181.60 1790 ---- ---- ---- ---- 184.60 +5.80 178.80 1795 ---- ---- ---- ---- 181.70 +5.70 176.00 1800 ---- ---- ---- ---- 178.90 +5.70 173.20 1805 ---- ---- ---- ---- 176.10 +5.60 170.50 1810 ---- ---- ---- ---- 173.40 +5.60 167.80 1815 ---- ---- ---- ---- 170.60 +5.50 165.10 1820 ---- ---- ---- ---- 168.00 +5.50 162.50 1825 ---- ---- ---- ---- 165.30 +5.40 159.90 1830 ---- ---- ---- ---- 162.70 +5.30 157.40 1835 ---- ---- ---- ---- 160.20 +5.30 154.90 1840 ---- ---- ---- ---- 157.70 +5.30 152.40 1845 ---- ---- ---- ---- 155.20 +5.20 150.00 1850 ---- ---- ---- ---- 152.80 +5.20 147.60 1855 ---- ---- ---- ---- 150.30 +5.00 145.30 1860 ---- ---- ---- ---- 148.00 +5.10 142.90 1865 ---- ---- ---- ---- 145.70 +5.00 140.70 1870 ---- ---- ---- ---- 143.40 +5.00 138.40 1875 ---- ---- ---- ---- 141.10 +4.80 136.30 1880 ---- ---- ---- ---- 138.90 +4.80 134.10 1885 ---- ---- ---- ---- 136.80 +4.80 132.00 1890 ---- ---- ---- ---- 134.60 +4.70 129.90 1895 ---- ---- ---- ---- 132.50 +4.60 127.90 1900 ---- ---- ---- ---- 130.50 +4.60 125.90 1905 ---- ---- ---- ---- 128.50 +4.60 123.90 1910 ---- ---- ---- ---- 126.50 +4.50 122.00 1915 ---- ---- ---- ---- 124.60 +4.50 120.10 1920 ---- ---- ---- ---- 122.60 +4.30 118.30 1925 ---- ---- ---- ---- 120.80 +4.40 116.40 1930 ---- ---- ---- ---- 118.90 +4.20 114.70 1935 ---- ---- ---- ---- 117.10 +4.20 112.90 1940 ---- ---- ---- ---- 115.40 +4.20 111.20 1945 ---- ---- ---- ---- 113.60 +4.10 109.50 1950 ---- ---- ---- ---- 111.90 +4.10 107.80 1955 ---- ---- ---- ---- 110.30 +4.10 106.20 1960 ---- ---- ---- ---- 108.60 +4.00 104.60 1965 ---- ---- ---- ---- 107.00 +3.90 103.10 1970 ---- ---- ---- ---- 105.40 +3.90 101.50 1975 ---- ---- ---- ---- 103.90 +3.90 100.00 1980 ---- ---- ---- ---- 102.30 +3.80 98.50 1985 ---- ---- ---- ---- 100.80 +3.70 97.10 1990 ---- ---- ---- ---- 99.30 +3.70 95.60 1995 ---- ---- ---- ---- 97.90 +3.70 94.20 2000 ---- ---- ---- ---- 96.50 +3.70 92.80 2005 ---- ---- ---- ---- 95.10 +3.60 91.50 2010 ---- ---- ---- ---- 93.70 +3.50 90.20 2015 ---- ---- ---- ---- 92.30 +3.50 88.80 2020 ---- ---- ---- ---- 91.00 +3.50 87.50 2025 ---- ---- ---- ---- 89.70 +3.40 86.30 2030 ---- ---- ---- ---- 88.40 +3.40 85.00 2035 ---- ---- ---- ---- 87.10 +3.30 83.80 2040 ---- ---- ---- ---- 85.90 +3.30 82.60 2045 ---- ---- ---- ---- 84.60 +3.20 81.40 2050 ---- ---- ---- ---- 83.40 +3.20 80.20 2055 ---- ---- ---- ---- 82.20 +3.20 79.00 2060 ---- ---- ---- ---- 81.00 +3.10 77.90 2065 ---- ---- ---- ---- 79.80 +3.00 76.80 2070 ---- ---- ---- ---- 78.70 +3.10 75.60 2075 ---- ---- ---- ---- 77.60 +3.10 74.50 2080 ---- ---- ---- ---- 76.40 +2.90 73.50 2085 ---- ---- ---- ---- 75.30 +2.90 72.40 2090 ---- ---- ---- ---- 74.20 +2.90 71.30 2095 ---- ---- ---- ---- 73.10 +2.80 70.30 2100 ---- ---- ---- ---- 72.10 +2.90 69.20 2105 ---- ---- ---- ---- 71.00 +2.80 68.20 2110 ---- ---- ---- ---- 70.00 +2.80 67.20 2115 ---- ---- ---- ---- 68.90 +2.70 66.20 2120 ---- ---- ---- ---- 67.90 +2.70 65.20 2125 ---- ---- ---- ---- 66.90 +2.70 64.20 2130 ---- ---- ---- ---- 65.90 +2.70 63.20 2135 ---- ---- ---- ---- 64.90 +2.60 62.30 2140 ---- ---- ---- ---- 63.90 +2.60 61.30 2145 ---- ---- ---- ---- 62.90 +2.50 60.40 2150 ---- ---- ---- ---- 61.90 +2.50 59.40 2155 ---- ---- ---- ---- 61.00 +2.50 58.50 2160 ---- ---- ---- ---- 60.00 +2.40 57.60 2165 ---- ---- ---- ---- 59.10 +2.40 56.70 2170 ---- ---- ---- ---- 58.10 +2.30 55.80 2175 ---- ---- ---- ---- 57.20 +2.30 54.90 2180 ---- ---- ---- ---- 56.30 +2.30 54.00 2185 ---- ---- ---- ---- 55.40 +2.20 53.20 2190 ---- ---- ---- ---- 54.50 +2.20 52.30 2195 ---- ---- ---- ---- 53.70 +2.20 51.50 2200 ---- ---- ---- ---- 52.80 +2.20 50.60 2210 ---- ---- ---- ---- 51.10 +2.10 49.00 2220 ---- ---- ---- ---- 49.40 +2.00 47.40 2225 ---- ---- ---- ---- 48.60 +2.00 46.60 2230 ---- ---- ---- ---- 47.80 +2.00 45.80 2240 ---- ---- ---- ---- 46.30 +2.00 44.30 2250 ---- ---- ---- ---- 44.70 +1.90 42.80 2260 ---- ---- ---- ---- 43.20 +1.80 41.40 2270 ---- ---- ---- ---- 41.80 +1.80 40.00 2275 ---- ---- ---- ---- 41.10 +1.80 39.30 2280 ---- ---- ---- ---- 40.40 +1.70 38.70 2290 ---- ---- ---- ---- 39.00 +1.60 37.40 2300 ---- ---- ---- ---- 37.70 +1.60 36.10 12 2325 ---- ---- ---- ---- 34.60 +1.50 33.10 2350 ---- ---- ---- ---- 31.80 +1.40 30.40 2375 ---- ---- ---- ---- 29.20 +1.30 27.90 2400 ---- ---- ---- ---- 26.80 +1.20 25.60 2425 ---- ---- ---- ---- 24.60 +1.10 23.50 2450 ---- ---- ---- ---- 22.60 +1.10 21.50 2475 ---- ---- ---- ---- 20.70 +1.00 19.70 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 647.10 +9.40 637.70 1275 ---- ---- ---- ---- 622.10 +9.40 612.70 1300 ---- ---- ---- ---- 597.10 +9.40 587.70 1325 ---- ---- ---- ---- 572.10 +9.40 562.70 1350 ---- ---- ---- ---- 547.20 +9.30 537.90 1375 ---- ---- ---- ---- 522.50 +9.10 513.40 1400 ---- ---- ---- ---- 498.30 +9.00 489.30 1425 ---- ---- ---- ---- 474.50 +8.90 465.60 1430 ---- ---- ---- ---- 469.80 +8.90 460.90 1440 ---- ---- ---- ---- 460.40 +8.80 451.60 1450 ---- ---- ---- ---- 451.00 +8.70 442.30 1460 ---- ---- ---- ---- 441.80 +8.70 433.10 1470 ---- ---- ---- ---- 432.60 +8.60 424.00 1475 ---- ---- ---- ---- 428.00 +8.50 419.50 1480 ---- ---- ---- ---- 423.50 +8.60 414.90 1490 ---- ---- ---- ---- 414.40 +8.40 406.00 1500 ---- ---- ---- ---- 405.40 +8.30 397.10 1510 ---- ---- ---- ---- 396.50 +8.30 388.20 1520 ---- ---- ---- ---- 387.70 +8.20 379.50 1525 ---- ---- ---- ---- 383.30 +8.20 375.10 1530 ---- ---- ---- ---- 379.00 +8.20 370.80 1535 ---- ---- ---- ---- 374.70 +8.20 366.50 1540 ---- ---- ---- ---- 370.30 +8.10 362.20 1545 ---- ---- ---- ---- 366.00 +8.00 358.00 1550 ---- ---- ---- ---- 361.80 +8.00 353.80 1555 ---- ---- ---- ---- 357.50 +8.00 349.50 1560 ---- ---- ---- ---- 353.30 +7.90 345.40 1565 ---- ---- ---- ---- 349.10 +7.90 341.20 1570 ---- ---- ---- ---- 344.90 +7.80 337.10 1575 ---- ---- ---- ---- 340.80 +7.90 332.90 1580 ---- ---- ---- ---- 336.60 +7.80 328.80 1585 ---- ---- ---- ---- 332.50 +7.70 324.80 1590 ---- ---- ---- ---- 328.40 +7.70 320.70 1595 ---- ---- ---- ---- 324.40 +7.70 316.70 1600 ---- ---- ---- ---- 320.40 +7.70 312.70 1605 ---- ---- ---- ---- 316.30 +7.50 308.80 1610 ---- ---- ---- ---- 312.40 +7.60 304.80 1615 ---- ---- ---- ---- 308.40 +7.50 300.90 1620 ---- ---- ---- ---- 304.50 +7.50 297.00 1625 ---- ---- ---- ---- 300.60 +7.40 293.20 1630 ---- ---- ---- ---- 296.70 +7.30 289.40 1635 ---- ---- ---- ---- 292.90 +7.30 285.60 1640 ---- ---- ---- ---- 289.10 +7.30 281.80 1645 ---- ---- ---- ---- 285.30 +7.20 278.10 1650 ---- ---- ---- ---- 281.50 +7.20 274.30 1655 ---- ---- ---- ---- 277.80 +7.10 270.70 1660 ---- ---- ---- ---- 274.10 +7.10 267.00 1665 ---- ---- ---- ---- 270.50 +7.10 263.40 1670 ---- ---- ---- ---- 266.80 +7.00 259.80 1675 ---- ---- ---- ---- 263.20 +6.90 256.30 1680 ---- ---- ---- ---- 259.70 +7.00 252.70 1685 ---- ---- ---- ---- 256.10 +6.80 249.30 1690 ---- ---- ---- ---- 252.60 +6.80 245.80 1695 ---- ---- ---- ---- 249.10 +6.70 242.40 1700 ---- ---- ---- ---- 245.70 +6.70 239.00 1705 ---- ---- ---- ---- 242.30 +6.70 235.60 1710 ---- ---- ---- ---- 238.90 +6.60 232.30 1715 ---- ---- ---- ---- 235.60 +6.60 229.00 1720 ---- ---- ---- ---- 232.30 +6.50 225.80 1725 ---- ---- ---- ---- 229.00 +6.40 222.60 1730 ---- ---- ---- ---- 225.80 +6.40 219.40 1735 ---- ---- ---- ---- 222.60 +6.40 216.20 1740 ---- ---- ---- ---- 219.40 +6.30 213.10 1745 ---- ---- ---- ---- 216.30 +6.20 210.10 1750 ---- ---- ---- ---- 213.20 +6.20 207.00 1755 ---- ---- ---- ---- 210.20 +6.20 204.00 1760 ---- ---- ---- ---- 207.10 +6.00 201.10 1765 ---- ---- ---- ---- 204.20 +6.10 198.10 1770 ---- ---- ---- ---- 201.20 +6.00 195.20 1775 ---- ---- ---- ---- 198.30 +5.90 192.40 1780 ---- ---- ---- ---- 195.40 +5.90 189.50 1785 ---- ---- ---- ---- 192.60 +5.80 186.80 1790 ---- ---- ---- ---- 189.80 +5.80 184.00 1795 ---- ---- ---- ---- 187.00 +5.70 181.30 1800 ---- ---- ---- ---- 184.30 +5.70 178.60 1805 ---- ---- ---- ---- 181.60 +5.60 176.00 1810 ---- ---- ---- ---- 178.90 +5.50 173.40 1815 ---- ---- ---- ---- 176.30 +5.50 170.80 1820 ---- ---- ---- ---- 173.70 +5.40 168.30 1825 ---- ---- ---- ---- 171.10 +5.40 165.70 1830 ---- ---- ---- ---- 168.60 +5.30 163.30 1835 ---- ---- ---- ---- 166.10 +5.30 160.80 1840 ---- ---- ---- ---- 163.70 +5.20 158.50 1845 ---- ---- ---- ---- 161.30 +5.20 156.10 1850 ---- ---- ---- ---- 158.90 +5.10 153.80 1855 ---- ---- ---- ---- 156.50 +5.00 151.50 1860 ---- ---- ---- ---- 154.20 +5.00 149.20 1865 ---- ---- ---- ---- 152.00 +5.00 147.00 1870 ---- ---- ---- ---- 149.70 +4.90 144.80 1875 ---- ---- ---- ---- 147.50 +4.90 142.60 1880 ---- ---- ---- ---- 145.30 +4.80 140.50 1885 ---- ---- ---- ---- 143.20 +4.80 138.40 1890 ---- ---- ---- ---- 141.10 +4.80 136.30 1895 ---- ---- ---- ---- 139.00 +4.70 134.30 1900 ---- ---- ---- ---- 136.90 +4.60 132.30 1905 ---- ---- ---- ---- 134.90 +4.60 130.30 1910 ---- ---- ---- ---- 132.90 +4.50 128.40 1915 ---- ---- ---- ---- 131.00 +4.50 126.50 1920 ---- ---- ---- ---- 129.00 +4.40 124.60 1925 ---- ---- ---- ---- 127.20 +4.40 122.80 1930 ---- ---- ---- ---- 125.30 +4.30 121.00 1935 ---- ---- ---- ---- 123.50 +4.30 119.20 1940 ---- ---- ---- ---- 121.60 +4.20 117.40 1945 ---- ---- ---- ---- 119.90 +4.20 115.70 1950 ---- ---- ---- ---- 118.10 +4.10 114.00 1955 ---- ---- ---- ---- 116.40 +4.10 112.30 1960 ---- ---- ---- ---- 114.70 +4.00 110.70 1965 ---- ---- ---- ---- 113.10 +4.00 109.10 1970 ---- ---- ---- ---- 111.40 +3.90 107.50 1975 ---- ---- ---- ---- 109.80 +3.90 105.90 1980 ---- ---- ---- ---- 108.20 +3.80 104.40 1985 ---- ---- ---- ---- 106.70 +3.80 102.90 1990 ---- ---- ---- ---- 105.10 +3.70 101.40 1995 ---- ---- ---- ---- 103.60 +3.70 99.90 2000 ---- ---- ---- ---- 102.10 +3.60 98.50 2005 ---- ---- ---- ---- 100.70 +3.70 97.00 2010 ---- ---- ---- ---- 99.20 +3.50 95.70 2015 ---- ---- ---- ---- 97.80 +3.50 94.30 2020 ---- ---- ---- ---- 96.40 +3.50 92.90 2025 ---- ---- ---- ---- 95.10 +3.50 91.60 2030 ---- ---- ---- ---- 93.70 +3.40 90.30 2035 ---- ---- ---- ---- 92.40 +3.40 89.00 2040 ---- ---- ---- ---- 91.10 +3.30 87.80 2045 ---- ---- ---- ---- 89.80 +3.30 86.50 2050 ---- ---- ---- ---- 88.60 +3.30 85.30 2055 ---- ---- ---- ---- 87.30 +3.20 84.10 2060 ---- ---- ---- ---- 86.10 +3.20 82.90 2065 ---- ---- ---- ---- 84.90 +3.10 81.80 2070 ---- ---- ---- ---- 83.80 +3.20 80.60 2075 ---- ---- ---- ---- 82.60 +3.10 79.50 2080 ---- ---- ---- ---- 81.50 +3.10 78.40 2085 ---- ---- ---- ---- 80.30 +3.00 77.30 2090 ---- ---- ---- ---- 79.20 +2.90 76.30 2095 ---- ---- ---- ---- 78.10 +2.90 75.20 2100 ---- ---- ---- ---- 77.10 +2.90 74.20 2105 ---- ---- ---- ---- 76.00 +2.80 73.20 2110 ---- ---- ---- ---- 75.00 +2.80 72.20 2115 ---- ---- ---- ---- 74.00 +2.80 71.20 2120 ---- ---- ---- ---- 73.00 +2.80 70.20 2125 ---- ---- ---- ---- 72.00 +2.80 69.20 2130 ---- ---- ---- ---- 71.00 +2.70 68.30 2135 ---- ---- ---- ---- 70.00 +2.60 67.40 2140 ---- ---- ---- ---- 69.10 +2.60 66.50 2145 ---- ---- ---- ---- 68.20 +2.60 65.60 2150 ---- ---- ---- ---- 67.30 +2.60 64.70 2155 ---- ---- ---- ---- 66.40 +2.60 63.80 2160 ---- ---- ---- ---- 65.50 +2.50 63.00 2165 ---- ---- ---- ---- 64.60 +2.50 62.10 2170 ---- ---- ---- ---- 63.70 +2.40 61.30 2175 ---- ---- ---- ---- 62.90 +2.40 60.50 2180 ---- ---- ---- ---- 62.10 +2.40 59.70 2190 ---- ---- ---- ---- 60.40 +2.30 58.10 2200 ---- ---- ---- ---- 58.90 +2.30 56.60 1 2210 ---- ---- ---- ---- 57.30 +2.20 55.10 2220 ---- ---- ---- ---- 55.90 +2.20 53.70 2225 ---- ---- ---- ---- 55.10 +2.10 53.00 2230 ---- ---- ---- ---- 54.40 +2.10 52.30 2240 ---- ---- ---- ---- 53.00 +2.00 51.00 2250 ---- ---- ---- ---- 51.70 +2.00 49.70 1 2260 ---- ---- ---- ---- 50.40 +2.00 48.40 2275 ---- ---- ---- ---- 48.50 +1.90 46.60 2300 ---- ---- ---- ---- 45.60 +1.80 43.80 2325 ---- ---- ---- ---- 42.80 +1.70 41.10 2350 ---- ---- ---- ---- 40.30 +1.60 38.70 2375 ---- ---- ---- ---- 38.00 +1.50 36.50 2400 ---- ---- ---- ---- 35.80 +1.40 34.40 2425 ---- ---- ---- ---- 33.80 +1.40 32.40 2450 ---- ---- ---- ---- 31.90 +1.20 30.70 3000 ---- ---- ---- ---- 11.90 +.40 11.50 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 661.20 +9.40 651.80 1275 ---- ---- ---- ---- 636.20 +9.40 626.80 1300 ---- ---- ---- ---- 611.20 +9.40 601.80 1325 ---- ---- ---- ---- 586.20 +9.40 576.80 1350 ---- ---- ---- ---- 561.30 +9.20 552.10 1375 ---- ---- ---- ---- 536.80 +9.10 527.70 1400 ---- ---- ---- ---- 512.70 +9.00 503.70 1425 ---- ---- ---- ---- 488.90 +8.80 480.10 1440 ---- ---- ---- ---- 474.80 +8.70 466.10 1450 ---- ---- ---- ---- 465.50 +8.70 456.80 1460 ---- ---- ---- ---- 456.30 +8.60 447.70 1470 ---- ---- ---- ---- 447.10 +8.50 438.60 1475 ---- ---- ---- ---- 442.50 +8.50 434.00 1480 ---- ---- ---- ---- 438.00 +8.50 429.50 1490 ---- ---- ---- ---- 429.00 +8.40 420.60 1500 ---- ---- ---- ---- 420.00 +8.30 411.70 1510 ---- ---- ---- ---- 411.10 +8.30 402.80 1520 ---- ---- ---- ---- 402.30 +8.20 394.10 1525 ---- ---- ---- ---- 398.00 +8.20 389.80 1530 ---- ---- ---- ---- 393.60 +8.10 385.50 1540 ---- ---- ---- ---- 385.00 +8.10 376.90 1545 ---- ---- ---- ---- 380.70 +8.10 372.60 1550 ---- ---- ---- ---- 376.40 +8.00 368.40 1555 ---- ---- ---- ---- 372.20 +8.00 364.20 1560 ---- ---- ---- ---- 367.90 +7.90 360.00 1565 ---- ---- ---- ---- 363.70 +7.90 355.80 1570 ---- ---- ---- ---- 359.50 +7.80 351.70 1575 ---- ---- ---- ---- 355.40 +7.80 347.60 1580 ---- ---- ---- ---- 351.20 +7.70 343.50 1585 ---- ---- ---- ---- 347.10 +7.70 339.40 1590 ---- ---- ---- ---- 343.00 +7.70 335.30 1595 ---- ---- ---- ---- 339.00 +7.70 331.30 1600 ---- ---- ---- ---- 334.90 +7.60 327.30 1605 ---- ---- ---- ---- 330.90 +7.60 323.30 1610 ---- ---- ---- ---- 326.90 +7.50 319.40 1615 ---- ---- ---- ---- 323.00 +7.50 315.50 1620 ---- ---- ---- ---- 319.00 +7.40 311.60 1625 ---- ---- ---- ---- 315.10 +7.40 307.70 1630 ---- ---- ---- ---- 311.20 +7.30 303.90 1635 ---- ---- ---- ---- 307.40 +7.40 300.00 1640 ---- ---- ---- ---- 303.60 +7.30 296.30 1645 ---- ---- ---- ---- 299.80 +7.30 292.50 1650 ---- ---- ---- ---- 296.00 +7.20 288.80 1655 ---- ---- ---- ---- 292.20 +7.10 285.10 1660 ---- ---- ---- ---- 288.50 +7.10 281.40 1665 ---- ---- ---- ---- 284.80 +7.00 277.80 1670 ---- ---- ---- ---- 281.20 +7.00 274.20 1675 ---- ---- ---- ---- 277.60 +7.00 270.60 1680 ---- ---- ---- ---- 274.00 +7.00 267.00 1685 ---- ---- ---- ---- 270.40 +6.90 263.50 1690 ---- ---- ---- ---- 266.90 +6.90 260.00 1695 ---- ---- ---- ---- 263.40 +6.80 256.60 1700 ---- ---- ---- ---- 259.90 +6.80 253.10 1705 ---- ---- ---- ---- 256.50 +6.80 249.70 1710 ---- ---- ---- ---- 253.10 +6.70 246.40 1715 ---- ---- ---- ---- 249.70 +6.60 243.10 1720 ---- ---- ---- ---- 246.30 +6.50 239.80 1725 ---- ---- ---- ---- 243.00 +6.50 236.50 1730 ---- ---- ---- ---- 239.80 +6.50 233.30 1735 ---- ---- ---- ---- 236.50 +6.40 230.10 1740 ---- ---- ---- ---- 233.30 +6.30 227.00 1745 ---- ---- ---- ---- 230.20 +6.40 223.80 1750 ---- ---- ---- ---- 227.00 +6.20 220.80 1755 ---- ---- ---- ---- 223.90 +6.20 217.70 1760 ---- ---- ---- ---- 220.90 +6.20 214.70 1765 ---- ---- ---- ---- 217.80 +6.10 211.70 1770 ---- ---- ---- ---- 214.80 +6.00 208.80 1775 ---- ---- ---- ---- 211.90 +6.00 205.90 1780 ---- ---- ---- ---- 209.00 +6.00 203.00 1785 ---- ---- ---- ---- 206.10 +6.00 200.10 1790 ---- ---- ---- ---- 203.20 +5.90 197.30 1795 ---- ---- ---- ---- 200.40 +5.80 194.60 1800 ---- ---- ---- ---- 197.60 +5.80 191.80 1805 ---- ---- ---- ---- 194.80 +5.70 189.10 1810 ---- ---- ---- ---- 192.10 +5.60 186.50 1815 ---- ---- ---- ---- 189.50 +5.70 183.80 1820 ---- ---- ---- ---- 186.80 +5.60 181.20 1825 ---- ---- ---- ---- 184.20 +5.50 178.70 1830 ---- ---- ---- ---- 181.60 +5.40 176.20 1835 ---- ---- ---- ---- 179.10 +5.40 173.70 1840 ---- ---- ---- ---- 176.60 +5.40 171.20 1845 ---- ---- ---- ---- 174.10 +5.30 168.80 1850 ---- ---- ---- ---- 171.60 +5.20 166.40 1855 ---- ---- ---- ---- 169.20 +5.20 164.00 1860 ---- ---- ---- ---- 166.90 +5.20 161.70 1865 ---- ---- ---- ---- 164.50 +5.10 159.40 1870 ---- ---- ---- ---- 162.20 +5.10 157.10 1875 ---- ---- ---- ---- 159.90 +5.00 154.90 1880 ---- ---- ---- ---- 157.70 +5.00 152.70 1885 ---- ---- ---- ---- 155.50 +4.90 150.60 1890 ---- ---- ---- ---- 153.30 +4.90 148.40 1895 ---- ---- ---- ---- 151.20 +4.90 146.30 1900 ---- ---- ---- ---- 149.00 +4.70 144.30 1905 ---- ---- ---- ---- 146.90 +4.70 142.20 1910 ---- ---- ---- ---- 144.90 +4.70 140.20 1915 ---- ---- ---- ---- 142.90 +4.60 138.30 1920 ---- ---- ---- ---- 140.90 +4.60 136.30 1925 ---- ---- ---- ---- 138.90 +4.50 134.40 1930 ---- ---- ---- ---- 137.00 +4.50 132.50 1935 ---- ---- ---- ---- 135.10 +4.50 130.60 1940 ---- ---- ---- ---- 133.20 +4.40 128.80 1945 ---- ---- ---- ---- 131.40 +4.40 127.00 1950 ---- ---- ---- ---- 129.50 +4.30 125.20 1955 ---- ---- ---- ---- 127.70 +4.20 123.50 1960 ---- ---- ---- ---- 126.00 +4.20 121.80 1965 ---- ---- ---- ---- 124.20 +4.10 120.10 1970 ---- ---- ---- ---- 122.50 +4.10 118.40 1975 ---- ---- ---- ---- 120.90 +4.10 116.80 1980 ---- ---- ---- ---- 119.20 +4.00 115.20 1985 ---- ---- ---- ---- 117.60 +4.00 113.60 1990 ---- ---- ---- ---- 116.00 +4.00 112.00 1995 ---- ---- ---- ---- 114.40 +3.90 110.50 2000 ---- ---- ---- ---- 112.80 +3.80 109.00 2005 ---- ---- ---- ---- 111.30 +3.80 107.50 2010 ---- ---- ---- ---- 109.80 +3.80 106.00 2015 ---- ---- ---- ---- 108.30 +3.70 104.60 2020 ---- ---- ---- ---- 106.90 +3.70 103.20 2025 ---- ---- ---- ---- 105.40 +3.60 101.80 2030 ---- ---- ---- ---- 104.00 +3.60 100.40 2035 ---- ---- ---- ---- 102.60 +3.50 99.10 2040 ---- ---- ---- ---- 101.30 +3.60 97.70 2045 ---- ---- ---- ---- 99.90 +3.50 96.40 2050 ---- ---- ---- ---- 98.60 +3.50 95.10 2055 ---- ---- ---- ---- 97.30 +3.40 93.90 2060 ---- ---- ---- ---- 96.00 +3.40 92.60 2065 ---- ---- ---- ---- 94.70 +3.30 91.40 2070 ---- ---- ---- ---- 93.50 +3.30 90.20 2075 ---- ---- ---- ---- 92.20 +3.20 89.00 2080 ---- ---- ---- ---- 91.00 +3.20 87.80 2085 ---- ---- ---- ---- 89.90 +3.20 86.70 2090 ---- ---- ---- ---- 88.70 +3.20 85.50 2095 ---- ---- ---- ---- 87.50 +3.10 84.40 2100 ---- ---- ---- ---- 86.40 +3.10 83.30 2105 ---- ---- ---- ---- 85.30 +3.10 82.20 2110 ---- ---- ---- ---- 84.20 +3.00 81.20 2115 ---- ---- ---- ---- 83.10 +3.00 80.10 2120 ---- ---- ---- ---- 82.00 +2.90 79.10 2125 ---- ---- ---- ---- 81.00 +2.90 78.10 2130 ---- ---- ---- ---- 79.90 +2.80 77.10 2135 ---- ---- ---- ---- 78.90 +2.80 76.10 2140 ---- ---- ---- ---- 77.90 +2.80 75.10 2150 ---- ---- ---- ---- 75.90 +2.70 73.20 2160 ---- ---- ---- ---- 74.00 +2.70 71.30 2170 ---- ---- ---- ---- 72.20 +2.60 69.60 2175 ---- ---- ---- ---- 71.30 +2.60 68.70 2180 ---- ---- ---- ---- 70.40 +2.60 67.80 2190 ---- ---- ---- ---- 68.60 +2.50 66.10 2200 ---- ---- ---- ---- 67.00 +2.50 64.50 2210 ---- ---- ---- ---- 65.30 +2.40 62.90 2220 ---- ---- ---- ---- 63.70 +2.30 61.40 2225 ---- ---- ---- ---- 62.90 +2.30 60.60 2230 ---- ---- ---- ---- 62.20 +2.30 59.90 2250 ---- ---- ---- ---- 59.20 +2.20 57.00 2275 ---- ---- ---- ---- 55.70 +2.00 53.70 2300 ---- ---- ---- ---- 52.50 +1.90 50.60 2325 ---- ---- ---- ---- 49.60 +1.90 47.70 2350 ---- ---- ---- ---- 46.80 +1.80 45.00 2375 ---- ---- ---- ---- 44.20 +1.70 42.50 2400 ---- ---- ---- ---- 41.80 +1.60 40.20 2425 ---- ---- ---- ---- 39.60 +1.50 38.10 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 661.20 +9.40 651.80 1275 ---- ---- ---- ---- 636.20 +9.40 626.80 1300 ---- ---- ---- ---- 611.20 +9.40 601.80 1325 ---- ---- ---- ---- 586.20 +9.30 576.90 1350 ---- ---- ---- ---- 561.50 +9.20 552.30 1375 ---- ---- ---- ---- 537.10 +9.10 528.00 1400 ---- ---- ---- ---- 513.10 +8.90 504.20 1425 ---- ---- ---- ---- 489.50 +8.80 480.70 1440 ---- ---- ---- ---- 475.50 +8.60 466.90 1450 ---- ---- ---- ---- 466.30 +8.60 457.70 1460 ---- ---- ---- ---- 457.20 +8.60 448.60 1470 ---- ---- ---- ---- 448.10 +8.50 439.60 1475 ---- ---- ---- ---- 443.50 +8.40 435.10 1480 ---- ---- ---- ---- 439.00 +8.40 430.60 1490 ---- ---- ---- ---- 430.10 +8.40 421.70 1500 ---- ---- ---- ---- 421.20 +8.30 412.90 1510 ---- ---- ---- ---- 412.40 +8.20 404.20 1520 ---- ---- ---- ---- 403.70 +8.10 395.60 1525 ---- ---- ---- ---- 399.40 +8.10 391.30 1530 ---- ---- ---- ---- 395.10 +8.10 387.00 1540 ---- ---- ---- ---- 386.50 +8.00 378.50 1545 ---- ---- ---- ---- 382.30 +8.00 374.30 1550 ---- ---- ---- ---- 378.10 +8.00 370.10 1555 ---- ---- ---- ---- 373.80 +7.90 365.90 1560 ---- ---- ---- ---- 369.70 +7.90 361.80 1565 ---- ---- ---- ---- 365.50 +7.80 357.70 1570 ---- ---- ---- ---- 361.40 +7.80 353.60 1575 ---- ---- ---- ---- 357.30 +7.80 349.50 1580 ---- ---- ---- ---- 353.20 +7.70 345.50 1585 ---- ---- ---- ---- 349.10 +7.70 341.40 1590 ---- ---- ---- ---- 345.10 +7.70 337.40 1595 ---- ---- ---- ---- 341.10 +7.70 333.40 1600 ---- ---- ---- ---- 337.10 +7.60 329.50 1605 ---- ---- ---- ---- 333.10 +7.50 325.60 1610 ---- ---- ---- ---- 329.20 +7.50 321.70 1615 ---- ---- ---- ---- 325.20 +7.40 317.80 1620 ---- ---- ---- ---- 321.30 +7.40 313.90 1625 ---- ---- ---- ---- 317.50 +7.40 310.10 1630 ---- ---- ---- ---- 313.70 +7.40 306.30 1635 ---- ---- ---- ---- 309.80 +7.20 302.60 1640 ---- ---- ---- ---- 306.10 +7.30 298.80 1645 ---- ---- ---- ---- 302.30 +7.20 295.10 1650 ---- ---- ---- ---- 298.60 +7.20 291.40 1655 ---- ---- ---- ---- 294.90 +7.10 287.80 1660 ---- ---- ---- ---- 291.20 +7.00 284.20 1665 ---- ---- ---- ---- 287.60 +7.00 280.60 1670 ---- ---- ---- ---- 284.00 +7.00 277.00 1675 ---- ---- ---- ---- 280.40 +6.90 273.50 1680 ---- ---- ---- ---- 276.80 +6.80 270.00 1685 ---- ---- ---- ---- 273.30 +6.80 266.50 1690 ---- ---- ---- ---- 269.80 +6.80 263.00 1695 ---- ---- ---- ---- 266.40 +6.80 259.60 1700 ---- ---- ---- ---- 263.00 +6.70 256.30 1705 ---- ---- ---- ---- 259.60 +6.70 252.90 1710 ---- ---- ---- ---- 256.20 +6.60 249.60 1715 ---- ---- ---- ---- 252.90 +6.60 246.30 1720 ---- ---- ---- ---- 249.60 +6.50 243.10 1725 ---- ---- ---- ---- 246.30 +6.40 239.90 1730 ---- ---- ---- ---- 243.10 +6.40 236.70 1735 ---- ---- ---- ---- 239.90 +6.40 233.50 1740 ---- ---- ---- ---- 236.70 +6.30 230.40 1745 ---- ---- ---- ---- 233.60 +6.30 227.30 1750 ---- ---- ---- ---- 230.50 +6.20 224.30 1755 ---- ---- ---- ---- 227.50 +6.20 221.30 1760 ---- ---- ---- ---- 224.40 +6.10 218.30 1765 ---- ---- ---- ---- 221.40 +6.00 215.40 1770 ---- ---- ---- ---- 218.50 +6.00 212.50 1775 ---- ---- ---- ---- 215.60 +6.00 209.60 1780 ---- ---- ---- ---- 212.70 +6.00 206.70 1785 ---- ---- ---- ---- 209.80 +5.90 203.90 1790 ---- ---- ---- ---- 207.00 +5.80 201.20 1795 ---- ---- ---- ---- 204.20 +5.80 198.40 1800 ---- ---- ---- ---- 201.50 +5.80 195.70 1805 ---- ---- ---- ---- 198.70 +5.60 193.10 1810 ---- ---- ---- ---- 196.10 +5.70 190.40 1815 ---- ---- ---- ---- 193.40 +5.60 187.80 1820 ---- ---- ---- ---- 190.80 +5.50 185.30 1825 ---- ---- ---- ---- 188.20 +5.50 182.70 1830 ---- ---- ---- ---- 185.70 +5.50 180.20 1835 ---- ---- ---- ---- 183.20 +5.40 177.80 1840 ---- ---- ---- ---- 180.70 +5.40 175.30 1845 ---- ---- ---- ---- 178.20 +5.30 172.90 1850 ---- ---- ---- ---- 175.80 +5.20 170.60 1855 ---- ---- ---- ---- 173.40 +5.20 168.20 1860 ---- ---- ---- ---- 171.10 +5.20 165.90 1865 ---- ---- ---- ---- 168.80 +5.10 163.70 1870 ---- ---- ---- ---- 166.50 +5.10 161.40 1875 ---- ---- ---- ---- 164.20 +5.00 159.20 1880 ---- ---- ---- ---- 162.00 +5.00 157.00 1885 ---- ---- ---- ---- 159.80 +4.90 154.90 1890 ---- ---- ---- ---- 157.60 +4.80 152.80 1895 ---- ---- ---- ---- 155.50 +4.80 150.70 1900 ---- ---- ---- ---- 153.40 +4.80 148.60 1905 ---- ---- ---- ---- 151.30 +4.70 146.60 1910 ---- ---- ---- ---- 149.30 +4.70 144.60 1915 ---- ---- ---- ---- 147.30 +4.60 142.70 1920 ---- ---- ---- ---- 145.30 +4.60 140.70 1925 ---- ---- ---- ---- 143.40 +4.60 138.80 1930 ---- ---- ---- ---- 141.40 +4.40 137.00 1935 ---- ---- ---- ---- 139.60 +4.50 135.10 1940 ---- ---- ---- ---- 137.70 +4.40 133.30 1945 ---- ---- ---- ---- 135.90 +4.40 131.50 1950 ---- ---- ---- ---- 134.00 +4.30 129.70 1955 ---- ---- ---- ---- 132.30 +4.30 128.00 1960 ---- ---- ---- ---- 130.50 +4.20 126.30 1965 ---- ---- ---- ---- 128.80 +4.20 124.60 1970 ---- ---- ---- ---- 127.10 +4.20 122.90 1975 ---- ---- ---- ---- 125.40 +4.10 121.30 1980 ---- ---- ---- ---- 123.80 +4.10 119.70 1985 ---- ---- ---- ---- 122.10 +4.00 118.10 1990 ---- ---- ---- ---- 120.50 +3.90 116.60 1995 ---- ---- ---- ---- 119.00 +4.00 115.00 2000 ---- ---- ---- ---- 117.40 +3.90 113.50 2005 ---- ---- ---- ---- 115.90 +3.90 112.00 2010 ---- ---- ---- ---- 114.40 +3.80 110.60 2015 ---- ---- ---- ---- 112.90 +3.80 109.10 2020 ---- ---- ---- ---- 111.40 +3.70 107.70 2025 ---- ---- ---- ---- 110.00 +3.70 106.30 2030 ---- ---- ---- ---- 108.60 +3.70 104.90 2035 ---- ---- ---- ---- 107.20 +3.60 103.60 2040 ---- ---- ---- ---- 105.80 +3.50 102.30 2045 ---- ---- ---- ---- 104.50 +3.60 100.90 2050 ---- ---- ---- ---- 103.10 +3.50 99.60 2055 ---- ---- ---- ---- 101.80 +3.40 98.40 2060 ---- ---- ---- ---- 100.50 +3.40 97.10 2065 ---- ---- ---- ---- 99.30 +3.40 95.90 2070 ---- ---- ---- ---- 98.00 +3.30 94.70 2075 ---- ---- ---- ---- 96.80 +3.30 93.50 2080 ---- ---- ---- ---- 95.60 +3.30 92.30 2085 ---- ---- ---- ---- 94.40 +3.30 91.10 2090 ---- ---- ---- ---- 93.20 +3.20 90.00 2095 ---- ---- ---- ---- 92.00 +3.10 88.90 2100 ---- ---- ---- ---- 90.90 +3.10 87.80 2105 ---- ---- ---- ---- 89.80 +3.10 86.70 2110 ---- ---- ---- ---- 88.70 +3.10 85.60 2115 ---- ---- ---- ---- 87.60 +3.10 84.50 2120 ---- ---- ---- ---- 86.50 +3.00 83.50 2125 ---- ---- ---- ---- 85.40 +2.90 82.50 2130 ---- ---- ---- ---- 84.40 +3.00 81.40 2135 ---- ---- ---- ---- 83.40 +3.00 80.40 2140 ---- ---- ---- ---- 82.30 +2.80 79.50 2150 ---- ---- ---- ---- 80.40 +2.90 77.50 2160 ---- ---- ---- ---- 78.40 +2.70 75.70 2170 ---- ---- ---- ---- 76.50 +2.70 73.80 2175 ---- ---- ---- ---- 75.60 +2.60 73.00 2180 ---- ---- ---- ---- 74.70 +2.60 72.10 2190 ---- ---- ---- ---- 73.00 +2.60 70.40 2200 ---- ---- ---- ---- 71.20 +2.50 68.70 2210 ---- ---- ---- ---- 69.60 +2.50 67.10 2220 ---- ---- ---- ---- 67.90 +2.40 65.50 2225 ---- ---- ---- ---- 67.10 +2.40 64.70 2230 ---- ---- ---- ---- 66.40 +2.40 64.00 2250 ---- ---- ---- ---- 63.30 +2.20 61.10 2275 ---- ---- ---- ---- 59.80 +2.20 57.60 2300 ---- ---- ---- ---- 56.50 +2.00 54.50 2325 ---- ---- ---- ---- 53.50 +2.00 51.50 2350 ---- ---- ---- ---- 50.60 +1.80 48.80 2375 ---- ---- ---- ---- 47.90 +1.70 46.20 2400 ---- ---- ---- ---- 45.50 +1.70 43.80 2425 ---- ---- ---- ---- 43.20 +1.60 41.60 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 675.40 +9.40 666.00 1275 ---- ---- ---- ---- 650.40 +9.40 641.00 1300 ---- ---- ---- ---- 625.40 +9.40 616.00 1325 ---- ---- ---- ---- 600.40 +9.30 591.10 1350 ---- ---- ---- ---- 575.80 +9.20 566.60 1375 ---- ---- ---- ---- 551.50 +9.10 542.40 1400 ---- ---- ---- ---- 527.50 +8.80 518.70 1425 ---- ---- ---- ---- 504.00 +8.70 495.30 1450 ---- ---- ---- ---- 480.80 +8.50 472.30 1460 ---- ---- ---- ---- 471.70 +8.50 463.20 1470 ---- ---- ---- ---- 462.60 +8.40 454.20 1475 ---- ---- ---- ---- 458.10 +8.40 449.70 1480 ---- ---- ---- ---- 453.60 +8.40 445.20 1490 ---- ---- ---- ---- 444.70 +8.40 436.30 1500 ---- ---- ---- ---- 435.80 +8.30 427.50 1510 ---- ---- ---- ---- 427.00 +8.20 418.80 1520 ---- ---- ---- ---- 418.30 +8.20 410.10 1525 ---- ---- ---- ---- 414.00 +8.20 405.80 1530 ---- ---- ---- ---- 409.70 +8.10 401.60 1540 ---- ---- ---- ---- 401.10 +8.00 393.10 1545 ---- ---- ---- ---- 396.80 +7.90 388.90 1550 ---- ---- ---- ---- 392.60 +7.90 384.70 1555 ---- ---- ---- ---- 388.40 +7.90 380.50 1560 ---- ---- ---- ---- 384.20 +7.90 376.30 1565 ---- ---- ---- ---- 380.10 +7.90 372.20 1570 ---- ---- ---- ---- 375.90 +7.80 368.10 1575 ---- ---- ---- ---- 371.80 +7.80 364.00 1580 ---- ---- ---- ---- 367.70 +7.70 360.00 1585 ---- ---- ---- ---- 363.60 +7.70 355.90 1590 ---- ---- ---- ---- 359.60 +7.70 351.90 1595 ---- ---- ---- ---- 355.50 +7.60 347.90 1600 ---- ---- ---- ---- 351.50 +7.60 343.90 1605 ---- ---- ---- ---- 347.50 +7.50 340.00 1610 ---- ---- ---- ---- 343.60 +7.50 336.10 1615 ---- ---- ---- ---- 339.70 +7.50 332.20 1620 ---- ---- ---- ---- 335.80 +7.50 328.30 1625 ---- ---- ---- ---- 331.90 +7.40 324.50 1630 ---- ---- ---- ---- 328.00 +7.30 320.70 1635 ---- ---- ---- ---- 324.20 +7.30 316.90 1640 ---- ---- ---- ---- 320.40 +7.30 313.10 1645 ---- ---- ---- ---- 316.60 +7.20 309.40 1650 ---- ---- ---- ---- 312.90 +7.20 305.70 1655 ---- ---- ---- ---- 309.10 +7.10 302.00 1660 ---- ---- ---- ---- 305.40 +7.10 298.30 1665 ---- ---- ---- ---- 301.80 +7.10 294.70 1670 ---- ---- ---- ---- 298.10 +7.00 291.10 1675 ---- ---- ---- ---- 294.50 +7.00 287.50 1680 ---- ---- ---- ---- 290.90 +6.90 284.00 1685 ---- ---- ---- ---- 287.40 +6.90 280.50 1690 ---- ---- ---- ---- 283.90 +6.90 277.00 1695 ---- ---- ---- ---- 280.40 +6.80 273.60 1700 ---- ---- ---- ---- 276.90 +6.70 270.20 1705 ---- ---- ---- ---- 273.50 +6.70 266.80 1710 ---- ---- ---- ---- 270.10 +6.70 263.40 1715 ---- ---- ---- ---- 266.70 +6.60 260.10 1720 ---- ---- ---- ---- 263.40 +6.60 256.80 1725 ---- ---- ---- ---- 260.10 +6.60 253.50 1730 ---- ---- ---- ---- 256.80 +6.50 250.30 1735 ---- ---- ---- ---- 253.50 +6.40 247.10 1740 ---- ---- ---- ---- 250.30 +6.40 243.90 1745 ---- ---- ---- ---- 247.20 +6.40 240.80 1750 ---- ---- ---- ---- 244.00 +6.30 237.70 1755 ---- ---- ---- ---- 240.90 +6.30 234.60 1760 ---- ---- ---- ---- 237.80 +6.20 231.60 1765 ---- ---- ---- ---- 234.80 +6.20 228.60 1770 ---- ---- ---- ---- 231.80 +6.10 225.70 1775 ---- ---- ---- ---- 228.80 +6.10 222.70 1780 ---- ---- ---- ---- 225.90 +6.10 219.80 1785 ---- ---- ---- ---- 222.90 +5.90 217.00 1790 ---- ---- ---- ---- 220.10 +6.00 214.10 1795 ---- ---- ---- ---- 217.20 +5.90 211.30 1800 ---- ---- ---- ---- 214.40 +5.80 208.60 1805 ---- ---- ---- ---- 211.60 +5.70 205.90 1810 ---- ---- ---- ---- 208.90 +5.70 203.20 1815 ---- ---- ---- ---- 206.20 +5.70 200.50 1820 ---- ---- ---- ---- 203.50 +5.60 197.90 1825 ---- ---- ---- ---- 200.90 +5.60 195.30 1830 ---- ---- ---- ---- 198.30 +5.60 192.70 1835 ---- ---- ---- ---- 195.70 +5.50 190.20 1840 ---- ---- ---- ---- 193.10 +5.40 187.70 1845 ---- ---- ---- ---- 190.60 +5.40 185.20 1850 ---- ---- ---- ---- 188.10 +5.30 182.80 1855 ---- ---- ---- ---- 185.70 +5.30 180.40 1860 ---- ---- ---- ---- 183.30 +5.30 178.00 1865 ---- ---- ---- ---- 180.90 +5.20 175.70 1870 ---- ---- ---- ---- 178.60 +5.20 173.40 1875 ---- ---- ---- ---- 176.20 +5.10 171.10 1880 ---- ---- ---- ---- 173.90 +5.00 168.90 1885 ---- ---- ---- ---- 171.70 +5.00 166.70 1890 ---- ---- ---- ---- 169.50 +5.00 164.50 1895 ---- ---- ---- ---- 167.30 +5.00 162.30 1900 ---- ---- ---- ---- 165.10 +4.90 160.20 1905 ---- ---- ---- ---- 163.00 +4.90 158.10 1910 ---- ---- ---- ---- 160.90 +4.80 156.10 1915 ---- ---- ---- ---- 158.80 +4.80 154.00 1920 ---- ---- ---- ---- 156.70 +4.70 152.00 1925 ---- ---- ---- ---- 154.70 +4.60 150.10 1930 ---- ---- ---- ---- 152.70 +4.60 148.10 1935 ---- ---- ---- ---- 150.80 +4.60 146.20 1940 ---- ---- ---- ---- 148.90 +4.60 144.30 1945 ---- ---- ---- ---- 147.00 +4.50 142.50 1950 ---- ---- ---- ---- 145.10 +4.50 140.60 1955 ---- ---- ---- ---- 143.20 +4.40 138.80 1960 ---- ---- ---- ---- 141.40 +4.40 137.00 1965 ---- ---- ---- ---- 139.60 +4.30 135.30 1970 ---- ---- ---- ---- 137.90 +4.30 133.60 1975 ---- ---- ---- ---- 136.10 +4.20 131.90 1980 ---- ---- ---- ---- 134.40 +4.20 130.20 1985 ---- ---- ---- ---- 132.70 +4.10 128.60 1990 ---- ---- ---- ---- 131.00 +4.10 126.90 1995 ---- ---- ---- ---- 129.40 +4.10 125.30 2000 ---- ---- ---- ---- 127.80 +4.00 123.80 2005 ---- ---- ---- ---- 126.20 +4.00 122.20 2010 ---- ---- ---- ---- 124.60 +3.90 120.70 2015 ---- ---- ---- ---- 123.10 +3.90 119.20 2020 ---- ---- ---- ---- 121.60 +3.90 117.70 2025 ---- ---- ---- ---- 120.10 +3.90 116.20 2030 ---- ---- ---- ---- 118.60 +3.80 114.80 2035 ---- ---- ---- ---- 117.10 +3.70 113.40 2040 ---- ---- ---- ---- 115.70 +3.70 112.00 2045 ---- ---- ---- ---- 114.30 +3.70 110.60 2050 ---- ---- ---- ---- 112.90 +3.60 109.30 2055 ---- ---- ---- ---- 111.50 +3.60 107.90 2060 ---- ---- ---- ---- 110.20 +3.60 106.60 2065 ---- ---- ---- ---- 108.90 +3.60 105.30 2070 ---- ---- ---- ---- 107.60 +3.50 104.10 2075 ---- ---- ---- ---- 106.30 +3.50 102.80 2080 ---- ---- ---- ---- 105.00 +3.40 101.60 2085 ---- ---- ---- ---- 103.70 +3.40 100.30 2090 ---- ---- ---- ---- 102.50 +3.40 99.10 2095 ---- ---- ---- ---- 101.30 +3.30 98.00 2100 ---- ---- ---- ---- 100.10 +3.30 96.80 2105 ---- ---- ---- ---- 98.90 +3.20 95.70 2110 ---- ---- ---- ---- 97.80 +3.30 94.50 2115 ---- ---- ---- ---- 96.60 +3.20 93.40 2120 ---- ---- ---- ---- 95.50 +3.20 92.30 2125 ---- ---- ---- ---- 94.40 +3.20 91.20 2130 ---- ---- ---- ---- 93.30 +3.10 90.20 2135 ---- ---- ---- ---- 92.20 +3.10 89.10 2140 ---- ---- ---- ---- 91.10 +3.00 88.10 2145 ---- ---- ---- ---- 90.10 +3.00 87.10 2150 ---- ---- ---- ---- 89.00 +3.00 86.00 2160 ---- ---- ---- ---- 87.00 +2.90 84.10 2170 ---- ---- ---- ---- 85.00 +2.80 82.20 2175 ---- ---- ---- ---- 84.00 +2.80 81.20 2180 ---- ---- ---- ---- 83.10 +2.80 80.30 2190 ---- ---- ---- ---- 81.20 +2.70 78.50 2200 ---- ---- ---- ---- 79.40 +2.70 76.70 2210 ---- ---- ---- ---- 77.60 +2.60 75.00 2220 ---- ---- ---- ---- 75.90 +2.60 73.30 2225 ---- ---- ---- ---- 75.10 +2.60 72.50 2230 ---- ---- ---- ---- 74.20 +2.50 71.70 2240 ---- ---- ---- ---- 72.60 +2.50 70.10 2250 ---- ---- ---- ---- 71.00 +2.40 68.60 2275 ---- ---- ---- ---- 67.30 +2.40 64.90 2300 ---- ---- ---- ---- 63.70 +2.20 61.50 2325 ---- ---- ---- ---- 60.50 +2.10 58.40 2350 ---- ---- ---- ---- 57.40 +2.00 55.40 2375 ---- ---- ---- ---- 54.50 +1.90 52.60 2400 ---- ---- ---- ---- 51.90 +1.90 50.00 2425 ---- ---- ---- ---- 49.40 +1.80 47.60 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 925.40 +9.40 916.00 1025 ---- ---- ---- ---- 900.40 +9.40 891.00 1050 ---- ---- ---- ---- 875.40 +9.40 866.00 1075 ---- ---- ---- ---- 850.40 +9.40 841.00 1090 ---- ---- ---- ---- 835.40 +9.40 826.00 1100 ---- ---- ---- ---- 825.40 +9.40 816.00 1110 ---- ---- ---- ---- 815.40 +9.40 806.00 1120 ---- ---- ---- ---- 805.40 +9.40 796.00 1125 ---- ---- ---- ---- 800.40 +9.40 791.00 1130 ---- ---- ---- ---- 795.40 +9.40 786.00 1140 ---- ---- ---- ---- 785.40 +9.40 776.00 1150 ---- ---- ---- ---- 775.40 +9.40 766.00 1160 ---- ---- ---- ---- 765.40 +9.40 756.00 1170 ---- ---- ---- ---- 755.40 +9.40 746.00 1175 ---- ---- ---- ---- 750.40 +9.40 741.00 1180 ---- ---- ---- ---- 745.40 +9.40 736.00 1190 ---- ---- ---- ---- 735.40 +9.40 726.00 1195 ---- ---- ---- ---- 730.40 +9.40 721.00 1200 ---- ---- ---- ---- 725.40 +9.40 716.00 1205 ---- ---- ---- ---- 720.40 +9.40 711.00 1210 ---- ---- ---- ---- 715.40 +9.40 706.00 1215 ---- ---- ---- ---- 710.40 +9.40 701.00 1220 ---- ---- ---- ---- 705.40 +9.40 696.00 1225 ---- ---- ---- ---- 700.40 +9.40 691.00 1230 ---- ---- ---- ---- 695.40 +9.40 686.00 1235 ---- ---- ---- ---- 690.40 +9.40 681.00 1240 ---- ---- ---- ---- 685.40 +9.40 676.00 1245 ---- ---- ---- ---- 680.40 +9.40 671.00 1250 ---- ---- ---- ---- 675.40 +9.40 666.00 1255 ---- ---- ---- ---- 670.40 +9.40 661.00 1260 ---- ---- ---- ---- 665.40 +9.40 656.00 1265 ---- ---- ---- ---- 660.40 +9.40 651.00 1270 ---- ---- ---- ---- 655.40 +9.40 646.00 1275 ---- ---- ---- ---- 650.40 +9.40 641.00 1280 ---- ---- ---- ---- 645.40 +9.40 636.00 1285 ---- ---- ---- ---- 640.40 +9.40 631.00 1290 ---- ---- ---- ---- 635.40 +9.40 626.00 1295 ---- ---- ---- ---- 630.40 +9.40 621.00 1300 ---- ---- ---- ---- 625.40 +9.30 616.10 1305 ---- ---- ---- ---- 620.40 +9.30 611.10 1310 ---- ---- ---- ---- 615.50 +9.30 606.20 1315 ---- ---- ---- ---- 610.50 +9.30 601.20 1320 ---- ---- ---- ---- 605.60 +9.30 596.30 1325 ---- ---- ---- ---- 600.60 +9.20 591.40 1330 ---- ---- ---- ---- 595.70 +9.10 586.60 1335 ---- ---- ---- ---- 590.80 +9.10 581.70 1340 ---- ---- ---- ---- 586.00 +9.20 576.80 1345 ---- ---- ---- ---- 581.10 +9.10 572.00 1350 ---- ---- ---- ---- 576.30 +9.10 567.20 1355 ---- ---- ---- ---- 571.40 +9.00 562.40 1360 ---- ---- ---- ---- 566.60 +9.00 557.60 1365 ---- ---- ---- ---- 561.80 +9.00 552.80 1370 ---- ---- ---- ---- 557.00 +8.90 548.10 1375 ---- ---- ---- ---- 552.20 +8.90 543.30 1380 ---- ---- ---- ---- 547.50 +8.90 538.60 1385 ---- ---- ---- ---- 542.70 +8.80 533.90 1390 ---- ---- ---- ---- 538.00 +8.80 529.20 1395 ---- ---- ---- ---- 533.30 +8.80 524.50 1400 ---- ---- ---- ---- 528.60 +8.80 519.80 1405 ---- ---- ---- ---- 523.90 +8.70 515.20 1410 ---- ---- ---- ---- 519.20 +8.70 510.50 1415 ---- ---- ---- ---- 514.60 +8.70 505.90 1420 ---- ---- ---- ---- 509.90 +8.60 501.30 1425 ---- ---- ---- ---- 505.30 +8.60 496.70 1430 ---- ---- ---- ---- 500.70 +8.60 492.10 1435 ---- ---- ---- ---- 496.10 +8.60 487.50 1440 ---- ---- ---- ---- 491.50 +8.50 483.00 1445 ---- ---- ---- ---- 487.00 +8.50 478.50 1450 ---- ---- ---- ---- 482.40 +8.40 474.00 1455 ---- ---- ---- ---- 477.90 +8.40 469.50 1460 ---- ---- ---- ---- 473.40 +8.40 465.00 1465 ---- ---- ---- ---- 468.90 +8.40 460.50 1470 ---- ---- ---- ---- 464.40 +8.30 456.10 1475 ---- ---- ---- ---- 460.00 +8.40 451.60 1480 ---- ---- ---- ---- 455.50 +8.30 447.20 1485 ---- ---- ---- ---- 451.10 +8.30 442.80 1490 ---- ---- ---- ---- 446.70 +8.20 438.50 1495 ---- ---- ---- ---- 442.30 +8.20 434.10 1500 ---- ---- ---- ---- 437.90 +8.10 429.80 1505 ---- ---- ---- ---- 433.60 +8.20 425.40 1510 ---- ---- ---- ---- 429.20 +8.10 421.10 1515 ---- ---- ---- ---- 424.90 +8.10 416.80 1520 ---- ---- ---- ---- 420.60 +8.00 412.60 1525 ---- ---- ---- ---- 416.40 +8.10 408.30 1530 ---- ---- ---- ---- 412.10 +8.00 404.10 1535 ---- ---- ---- ---- 407.90 +8.00 399.90 1540 ---- ---- ---- ---- 403.60 +7.90 395.70 1545 ---- ---- ---- ---- 399.40 +7.90 391.50 1550 ---- ---- ---- ---- 395.20 +7.80 387.40 1555 ---- ---- ---- ---- 391.10 +7.80 383.30 1560 ---- ---- ---- ---- 386.90 +7.70 379.20 1565 ---- ---- ---- ---- 382.80 +7.70 375.10 1570 ---- ---- ---- ---- 378.70 +7.70 371.00 1575 ---- ---- ---- ---- 374.70 +7.70 367.00 1580 ---- ---- ---- ---- 370.60 +7.60 363.00 1585 ---- ---- ---- ---- 366.60 +7.60 359.00 1590 ---- ---- ---- ---- 362.60 +7.60 355.00 1595 ---- ---- ---- ---- 358.60 +7.60 351.00 1600 ---- ---- ---- ---- 354.60 +7.50 347.10 1605 ---- ---- ---- ---- 350.70 +7.50 343.20 1610 ---- ---- ---- ---- 346.70 +7.40 339.30 1615 ---- ---- ---- ---- 342.80 +7.30 335.50 1620 ---- ---- ---- ---- 339.00 +7.40 331.60 1625 ---- ---- ---- ---- 335.10 +7.30 327.80 1630 ---- ---- ---- ---- 331.30 +7.30 324.00 1635 ---- ---- ---- ---- 327.50 +7.20 320.30 1640 ---- ---- ---- ---- 323.70 +7.10 316.60 1645 ---- ---- ---- ---- 320.00 +7.20 312.80 1650 ---- ---- ---- ---- 316.30 +7.10 309.20 1655 ---- ---- ---- ---- 312.60 +7.10 305.50 1660 ---- ---- ---- ---- 308.90 +7.00 301.90 1665 ---- ---- ---- ---- 305.30 +7.00 298.30 1670 ---- ---- ---- ---- 301.70 +7.00 294.70 1675 ---- ---- ---- ---- 298.10 +6.90 291.20 1680 ---- ---- ---- ---- 294.50 +6.80 287.70 1685 ---- ---- ---- ---- 291.00 +6.80 284.20 1690 ---- ---- ---- ---- 287.50 +6.80 280.70 1695 ---- ---- ---- ---- 284.00 +6.70 277.30 1700 ---- ---- ---- ---- 280.60 +6.70 273.90 1705 ---- ---- ---- ---- 277.20 +6.70 270.50 1710 ---- ---- ---- ---- 273.80 +6.60 267.20 1715 ---- ---- ---- ---- 270.40 +6.60 263.80 1720 ---- ---- ---- ---- 267.10 +6.50 260.60 1725 ---- ---- ---- ---- 263.80 +6.50 257.30 1730 ---- ---- ---- ---- 260.50 +6.40 254.10 1735 ---- ---- ---- ---- 257.30 +6.40 250.90 1740 ---- ---- ---- ---- 254.10 +6.40 247.70 1745 ---- ---- ---- ---- 250.90 +6.30 244.60 1750 ---- ---- ---- ---- 247.80 +6.30 241.50 1755 ---- ---- ---- ---- 244.70 +6.20 238.50 1760 ---- ---- ---- ---- 241.60 +6.20 235.40 1765 ---- ---- ---- ---- 238.50 +6.10 232.40 1770 ---- ---- ---- ---- 235.50 +6.00 229.50 1775 ---- ---- ---- ---- 232.60 +6.10 226.50 1780 ---- ---- ---- ---- 229.60 +6.00 223.60 1785 ---- ---- ---- ---- 226.70 +6.00 220.70 1790 ---- ---- ---- ---- 223.80 +5.90 217.90 1795 ---- ---- ---- ---- 221.00 +5.90 215.10 1800 ---- ---- ---- ---- 218.10 +5.80 212.30 1805 ---- ---- ---- ---- 215.30 +5.70 209.60 1810 ---- ---- ---- ---- 212.60 +5.70 206.90 1815 ---- ---- ---- ---- 209.90 +5.70 204.20 1820 ---- ---- ---- ---- 207.20 +5.60 201.60 1825 ---- ---- ---- ---- 204.50 +5.60 198.90 1830 ---- ---- ---- ---- 201.90 +5.50 196.40 1835 ---- ---- ---- ---- 199.30 +5.50 193.80 1840 ---- ---- ---- ---- 196.70 +5.40 191.30 1845 ---- ---- ---- ---- 194.20 +5.40 188.80 1850 ---- ---- ---- ---- 191.70 +5.30 186.40 400 1855 ---- ---- ---- ---- 189.30 +5.30 184.00 1860 ---- ---- ---- ---- 186.80 +5.20 181.60 1865 ---- ---- ---- ---- 184.40 +5.20 179.20 1870 ---- ---- ---- ---- 182.10 +5.20 176.90 1875 ---- ---- ---- ---- 179.70 +5.10 174.60 1880 ---- ---- ---- ---- 177.40 +5.00 172.40 75 1885 ---- ---- ---- ---- 175.20 +5.10 170.10 1890 ---- ---- ---- ---- 172.90 +5.00 167.90 1895 ---- ---- ---- ---- 170.70 +4.90 165.80 1900 ---- ---- ---- ---- 168.50 +4.90 163.60 1905 ---- ---- ---- ---- 166.40 +4.90 161.50 1910 ---- ---- ---- ---- 164.30 +4.80 159.50 1915 ---- ---- ---- ---- 162.20 +4.80 157.40 1920 ---- ---- ---- ---- 160.10 +4.70 155.40 1925 ---- ---- ---- ---- 158.10 +4.70 153.40 1930 ---- ---- ---- ---- 156.10 +4.60 151.50 1935 ---- ---- ---- ---- 154.10 +4.50 149.60 1940 ---- ---- ---- ---- 152.20 +4.50 147.70 1945 ---- ---- ---- ---- 150.30 +4.50 145.80 1950 ---- ---- ---- ---- 148.40 +4.40 144.00 1955 ---- ---- ---- ---- 146.60 +4.40 142.20 1960 ---- ---- ---- ---- 144.80 +4.40 140.40 1965 ---- ---- ---- ---- 143.00 +4.40 138.60 1970 ---- ---- ---- ---- 141.20 +4.30 136.90 100 1975 ---- ---- ---- ---- 139.50 +4.30 135.20 1980 ---- ---- ---- ---- 137.80 +4.30 133.50 1985 ---- ---- ---- ---- 136.10 +4.20 131.90 1990 ---- ---- ---- ---- 134.40 +4.10 130.30 1995 ---- ---- ---- ---- 132.80 +4.10 128.70 2000 ---- ---- ---- ---- 131.20 +4.00 127.20 130 2005 ---- ---- ---- ---- 129.60 +4.00 125.60 2010 ---- ---- ---- ---- 128.10 +4.00 124.10 2015 ---- ---- ---- ---- 126.60 +4.00 122.60 2020 ---- ---- ---- ---- 125.10 +3.90 121.20 2025 ---- ---- ---- ---- 123.60 +3.90 119.70 2030 ---- ---- ---- ---- 122.10 +3.80 118.30 2035 ---- ---- ---- ---- 120.70 +3.80 116.90 2040 ---- ---- ---- ---- 119.30 +3.70 115.60 2045 ---- ---- ---- ---- 118.00 +3.80 114.20 2050 ---- ---- ---- ---- 116.60 +3.70 112.90 2055 ---- ---- ---- ---- 115.30 +3.70 111.60 2060 ---- ---- ---- ---- 114.00 +3.60 110.40 2065 ---- ---- ---- ---- 112.70 +3.60 109.10 2070 ---- ---- ---- ---- 111.40 +3.50 107.90 2075 ---- ---- ---- ---- 110.20 +3.50 106.70 2080 ---- ---- ---- ---- 109.00 +3.50 105.50 2085 ---- ---- ---- ---- 107.80 +3.40 104.40 2090 ---- ---- ---- ---- 106.60 +3.40 103.20 2095 ---- ---- ---- ---- 105.50 +3.40 102.10 2100 ---- ---- ---- ---- 104.30 +3.30 101.00 2105 ---- ---- ---- ---- 103.20 +3.30 99.90 2110 ---- ---- ---- ---- 102.10 +3.20 98.90 2115 ---- ---- ---- ---- 101.10 +3.30 97.80 2120 ---- ---- ---- ---- 100.00 +3.20 96.80 2125 ---- ---- ---- ---- 99.00 +3.20 95.80 2130 ---- ---- ---- ---- 98.00 +3.20 94.80 2135 ---- ---- ---- ---- 97.00 +3.10 93.90 2140 ---- ---- ---- ---- 96.00 +3.10 92.90 2145 ---- ---- ---- ---- 95.10 +3.10 92.00 2150 ---- ---- ---- ---- 94.10 +3.00 91.10 2155 ---- ---- ---- ---- 93.20 +3.00 90.20 2160 ---- ---- ---- ---- 92.30 +3.00 89.30 2165 ---- ---- ---- ---- 91.40 +3.00 88.40 2170 ---- ---- ---- ---- 90.50 +2.90 87.60 2175 ---- ---- ---- ---- 89.70 +2.90 86.80 2180 ---- ---- ---- ---- 88.80 +2.80 86.00 2185 ---- ---- ---- ---- 88.00 +2.80 85.20 2190 ---- ---- ---- ---- 87.20 +2.80 84.40 2195 ---- ---- ---- ---- 86.40 +2.80 83.60 2200 ---- ---- ---- ---- 85.60 +2.80 82.80 500 2205 ---- ---- ---- ---- 84.90 +2.80 82.10 2210 ---- ---- ---- ---- 84.10 +2.70 81.40 2215 ---- ---- ---- ---- 83.40 +2.70 80.70 2220 ---- ---- ---- ---- 82.60 +2.60 80.00 2225 ---- ---- ---- ---- 81.90 +2.60 79.30 2230 ---- ---- ---- ---- 81.20 +2.60 78.60 2235 ---- ---- ---- ---- 80.50 +2.60 77.90 2240 ---- ---- ---- ---- 79.90 +2.60 77.30 2245 ---- ---- ---- ---- 79.20 +2.60 76.60 2250 ---- ---- ---- ---- 78.50 +2.50 76.00 2255 ---- ---- ---- ---- 77.90 +2.50 75.40 2260 ---- ---- ---- ---- 77.30 +2.50 74.80 2265 ---- ---- ---- ---- 76.70 +2.50 74.20 2270 ---- ---- ---- ---- 76.00 +2.40 73.60 2275 ---- ---- ---- ---- 75.40 +2.40 73.00 2280 ---- ---- ---- ---- 74.90 +2.50 72.40 2285 ---- ---- ---- ---- 74.30 +2.40 71.90 2290 ---- ---- ---- ---- 73.70 +2.40 71.30 2295 ---- ---- ---- ---- 73.10 +2.30 70.80 2300 ---- ---- ---- ---- 72.60 +2.40 70.20 2305 ---- ---- ---- ---- 72.00 +2.30 69.70 2310 ---- ---- ---- ---- 71.50 +2.30 69.20 2315 ---- ---- ---- ---- 71.00 +2.30 68.70 2320 ---- ---- ---- ---- 70.50 +2.30 68.20 2325 ---- ---- ---- ---- 69.90 +2.20 67.70 2330 ---- ---- ---- ---- 69.40 +2.20 67.20 2335 ---- ---- ---- ---- 68.90 +2.20 66.70 2340 ---- ---- ---- ---- 68.40 +2.20 66.20 2345 ---- ---- ---- ---- 68.00 +2.20 65.80 2350 ---- ---- ---- ---- 67.50 +2.20 65.30 2355 ---- ---- ---- ---- 67.00 +2.10 64.90 2360 ---- ---- ---- ---- 66.60 +2.20 64.40 2370 ---- ---- ---- ---- 65.60 +2.10 63.50 2375 ---- ---- ---- ---- 65.20 +2.10 63.10 2380 ---- ---- ---- ---- 64.80 +2.10 62.70 2390 ---- ---- ---- ---- 63.90 +2.00 61.90 2400 ---- ---- ---- ---- 63.10 +2.00 61.10 2410 ---- ---- ---- ---- 62.30 +2.00 60.30 2420 ---- ---- ---- ---- 61.50 +2.00 59.50 2425 ---- ---- ---- ---- 61.10 +2.00 59.10 2430 ---- ---- ---- ---- 60.70 +1.90 58.80 2440 ---- ---- ---- ---- 60.00 +1.90 58.10 2450 ---- ---- ---- ---- 59.20 +1.80 57.40 2460 ---- ---- ---- ---- 58.50 +1.80 56.70 2475 ---- ---- ---- ---- 57.50 +1.80 55.70 2500 ---- ---- ---- ---- 55.90 +1.80 54.10 2525 ---- ---- ---- ---- 54.40 +1.70 52.70 2550 ---- ---- ---- ---- 53.00 +1.70 51.30 2575 ---- ---- ---- ---- 51.70 +1.60 50.10 2600 ---- ---- ---- ---- 50.50 +1.60 48.90 2625 ---- ---- ---- ---- 49.30 +1.50 47.80 2650 ---- ---- ---- ---- 48.20 +1.40 46.80 900 ---- ---- ---- ---- 1025.40 +9.40 1016.00 925 ---- ---- ---- ---- 1000.40 +9.40 991.00 950 ---- ---- ---- ---- 975.40 +9.40 966.00 975 ---- ---- ---- ---- 950.40 +9.40 941.00 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 658.90 +9.40 649.50 1300 ---- ---- ---- ---- 633.90 +9.30 624.60 1325 ---- ---- ---- ---- 609.30 +9.20 600.10 1350 ---- ---- ---- ---- 585.00 +9.10 575.90 1375 ---- ---- ---- ---- 561.00 +8.90 552.10 1400 ---- ---- ---- ---- 537.40 +8.70 528.70 1425 ---- ---- ---- ---- 514.20 +8.60 505.60 1450 ---- ---- ---- ---- 491.30 +8.40 482.90 1470 ---- ---- ---- ---- 473.40 +8.40 465.00 1475 ---- ---- ---- ---- 468.90 +8.30 460.60 1480 ---- ---- ---- ---- 464.50 +8.30 456.20 1490 ---- ---- ---- ---- 455.60 +8.20 447.40 1500 ---- ---- ---- ---- 446.90 +8.20 438.70 1510 ---- ---- ---- ---- 438.20 +8.10 430.10 1520 ---- ---- ---- ---- 429.60 +8.10 421.50 1525 ---- ---- ---- ---- 425.30 +8.00 417.30 1530 ---- ---- ---- ---- 421.00 +7.90 413.10 1540 ---- ---- ---- ---- 412.60 +7.90 404.70 1550 ---- ---- ---- ---- 404.20 +7.80 396.40 1560 ---- ---- ---- ---- 395.90 +7.80 388.10 1565 ---- ---- ---- ---- 391.80 +7.80 384.00 1570 ---- ---- ---- ---- 387.70 +7.70 380.00 1575 ---- ---- ---- ---- 383.60 +7.70 375.90 1580 ---- ---- ---- ---- 379.50 +7.60 371.90 1585 ---- ---- ---- ---- 375.50 +7.60 367.90 1590 ---- ---- ---- ---- 371.50 +7.60 363.90 1595 ---- ---- ---- ---- 367.50 +7.50 360.00 1600 ---- ---- ---- ---- 363.50 +7.40 356.10 1605 ---- ---- ---- ---- 359.60 +7.50 352.10 1610 ---- ---- ---- ---- 355.70 +7.40 348.30 1615 ---- ---- ---- ---- 351.80 +7.40 344.40 1620 ---- ---- ---- ---- 347.90 +7.30 340.60 1625 ---- ---- ---- ---- 344.10 +7.30 336.80 1630 ---- ---- ---- ---- 340.30 +7.30 333.00 1635 ---- ---- ---- ---- 336.50 +7.30 329.20 1640 ---- ---- ---- ---- 332.70 +7.20 325.50 1645 ---- ---- ---- ---- 328.90 +7.10 321.80 1650 ---- ---- ---- ---- 325.20 +7.10 318.10 1655 ---- ---- ---- ---- 321.50 +7.00 314.50 1660 ---- ---- ---- ---- 317.90 +7.10 310.80 1665 ---- ---- ---- ---- 314.20 +7.00 307.20 1670 ---- ---- ---- ---- 310.60 +6.90 303.70 1675 ---- ---- ---- ---- 307.00 +6.90 300.10 1680 ---- ---- ---- ---- 303.50 +6.90 296.60 1685 ---- ---- ---- ---- 299.90 +6.80 293.10 1690 ---- ---- ---- ---- 296.40 +6.70 289.70 1695 ---- ---- ---- ---- 293.00 +6.80 286.20 1700 ---- ---- ---- ---- 289.50 +6.70 282.80 1705 ---- ---- ---- ---- 286.10 +6.60 279.50 1710 ---- ---- ---- ---- 282.80 +6.70 276.10 1715 ---- ---- ---- ---- 279.40 +6.60 272.80 1720 ---- ---- ---- ---- 276.10 +6.60 269.50 1725 ---- ---- ---- ---- 272.80 +6.50 266.30 1730 ---- ---- ---- ---- 269.50 +6.40 263.10 1735 ---- ---- ---- ---- 266.30 +6.40 259.90 1740 ---- ---- ---- ---- 263.10 +6.40 256.70 1745 ---- ---- ---- ---- 259.90 +6.30 253.60 1750 ---- ---- ---- ---- 256.80 +6.30 250.50 1755 ---- ---- ---- ---- 253.70 +6.20 247.50 1760 ---- ---- ---- ---- 250.70 +6.20 244.50 1765 ---- ---- ---- ---- 247.60 +6.10 241.50 1770 ---- ---- ---- ---- 244.60 +6.10 238.50 1775 ---- ---- ---- ---- 241.70 +6.10 235.60 1780 ---- ---- ---- ---- 238.70 +6.00 232.70 1785 ---- ---- ---- ---- 235.80 +6.00 229.80 1790 ---- ---- ---- ---- 232.90 +5.90 227.00 1795 ---- ---- ---- ---- 230.10 +5.90 224.20 1800 ---- ---- ---- ---- 227.30 +5.80 221.50 1805 ---- ---- ---- ---- 224.50 +5.80 218.70 1810 ---- ---- ---- ---- 221.80 +5.80 216.00 1815 ---- ---- ---- ---- 219.10 +5.70 213.40 1820 ---- ---- ---- ---- 216.40 +5.60 210.80 1825 ---- ---- ---- ---- 213.80 +5.60 208.20 1830 ---- ---- ---- ---- 211.20 +5.60 205.60 1835 ---- ---- ---- ---- 208.60 +5.50 203.10 1840 ---- ---- ---- ---- 206.00 +5.40 200.60 1845 ---- ---- ---- ---- 203.50 +5.40 198.10 1850 ---- ---- ---- ---- 201.00 +5.30 195.70 1855 ---- ---- ---- ---- 198.60 +5.40 193.20 1860 ---- ---- ---- ---- 196.20 +5.30 190.90 1865 ---- ---- ---- ---- 193.80 +5.30 188.50 1870 ---- ---- ---- ---- 191.40 +5.20 186.20 1875 ---- ---- ---- ---- 189.10 +5.20 183.90 1880 ---- ---- ---- ---- 186.80 +5.10 181.70 1885 ---- ---- ---- ---- 184.60 +5.10 179.50 1890 ---- ---- ---- ---- 182.30 +5.00 177.30 1895 ---- ---- ---- ---- 180.10 +5.00 175.10 1900 ---- ---- ---- ---- 178.00 +5.00 173.00 1905 ---- ---- ---- ---- 175.80 +4.90 170.90 1910 ---- ---- ---- ---- 173.70 +4.90 168.80 1915 ---- ---- ---- ---- 171.60 +4.80 166.80 1920 ---- ---- ---- ---- 169.60 +4.80 164.80 1925 ---- ---- ---- ---- 167.50 +4.70 162.80 1930 ---- ---- ---- ---- 165.50 +4.70 160.80 1935 ---- ---- ---- ---- 163.60 +4.70 158.90 1940 ---- ---- ---- ---- 161.60 +4.60 157.00 1945 ---- ---- ---- ---- 159.70 +4.60 155.10 1950 ---- ---- ---- ---- 157.80 +4.50 153.30 1955 ---- ---- ---- ---- 155.90 +4.50 151.40 1960 ---- ---- ---- ---- 154.10 +4.40 149.70 1965 ---- ---- ---- ---- 152.30 +4.40 147.90 1970 ---- ---- ---- ---- 150.50 +4.40 146.10 1975 ---- ---- ---- ---- 148.80 +4.40 144.40 1980 ---- ---- ---- ---- 147.00 +4.30 142.70 1985 ---- ---- ---- ---- 145.30 +4.20 141.10 1990 ---- ---- ---- ---- 143.60 +4.20 139.40 1995 ---- ---- ---- ---- 142.00 +4.20 137.80 2000 ---- ---- ---- ---- 140.30 +4.10 136.20 2005 ---- ---- ---- ---- 138.70 +4.10 134.60 2010 ---- ---- ---- ---- 137.10 +4.00 133.10 2015 ---- ---- ---- ---- 135.60 +4.00 131.60 2020 ---- ---- ---- ---- 134.00 +4.00 130.00 2025 ---- ---- ---- ---- 132.50 +3.90 128.60 2030 ---- ---- ---- ---- 131.00 +3.90 127.10 2035 ---- ---- ---- ---- 129.60 +3.90 125.70 2040 ---- ---- ---- ---- 128.10 +3.90 124.20 2045 ---- ---- ---- ---- 126.70 +3.90 122.80 2050 ---- ---- ---- ---- 125.30 +3.80 121.50 2055 ---- ---- ---- ---- 123.90 +3.80 120.10 2060 ---- ---- ---- ---- 122.50 +3.70 118.80 2065 ---- ---- ---- ---- 121.10 +3.60 117.50 2070 ---- ---- ---- ---- 119.80 +3.60 116.20 2075 ---- ---- ---- ---- 118.50 +3.60 114.90 2080 ---- ---- ---- ---- 117.20 +3.60 113.60 2085 ---- ---- ---- ---- 115.90 +3.50 112.40 2090 ---- ---- ---- ---- 114.70 +3.60 111.10 2095 ---- ---- ---- ---- 113.40 +3.50 109.90 2100 ---- ---- ---- ---- 112.20 +3.50 108.70 2105 ---- ---- ---- ---- 111.00 +3.40 107.60 2110 ---- ---- ---- ---- 109.80 +3.40 106.40 2115 ---- ---- ---- ---- 108.60 +3.30 105.30 2120 ---- ---- ---- ---- 107.50 +3.40 104.10 2125 ---- ---- ---- ---- 106.30 +3.30 103.00 2130 ---- ---- ---- ---- 105.20 +3.30 101.90 2135 ---- ---- ---- ---- 104.10 +3.30 100.80 2140 ---- ---- ---- ---- 103.00 +3.20 99.80 2145 ---- ---- ---- ---- 101.90 +3.20 98.70 2150 ---- ---- ---- ---- 100.80 +3.10 97.70 2155 ---- ---- ---- ---- 99.80 +3.10 96.70 2160 ---- ---- ---- ---- 98.70 +3.00 95.70 2170 ---- ---- ---- ---- 96.70 +3.00 93.70 2175 ---- ---- ---- ---- 95.70 +3.00 92.70 2180 ---- ---- ---- ---- 94.70 +3.00 91.70 2190 ---- ---- ---- ---- 92.80 +2.90 89.90 2200 ---- ---- ---- ---- 90.90 +2.90 88.00 2210 ---- ---- ---- ---- 89.10 +2.90 86.20 2220 ---- ---- ---- ---- 87.30 +2.80 84.50 2225 ---- ---- ---- ---- 86.40 +2.70 83.70 2230 ---- ---- ---- ---- 85.50 +2.70 82.80 2240 ---- ---- ---- ---- 83.80 +2.60 81.20 2250 ---- ---- ---- ---- 82.20 +2.60 79.60 2275 ---- ---- ---- ---- 78.20 +2.50 75.70 2300 ---- ---- ---- ---- 74.50 +2.30 72.20 2325 ---- ---- ---- ---- 71.10 +2.30 68.80 2350 ---- ---- ---- ---- 67.80 +2.10 65.70 2375 ---- ---- ---- ---- 64.80 +2.10 62.70 2400 ---- ---- ---- ---- 62.00 +2.10 59.90 2425 ---- ---- ---- ---- 59.30 +2.00 57.30 2450 ---- ---- ---- ---- 56.80 +1.90 54.90 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 536.80 +8.80 528.00 1425 ---- ---- ---- ---- 513.70 +8.70 505.00 1450 ---- ---- ---- ---- 491.00 +8.50 482.50 1475 ---- ---- ---- ---- 468.80 +8.30 460.50 1500 ---- ---- ---- ---- 447.10 +8.20 438.90 1525 ---- ---- ---- ---- 425.80 +8.00 417.80 1550 ---- ---- ---- ---- 405.10 +7.80 397.30 1575 ---- ---- ---- ---- 384.80 +7.60 377.20 1580 ---- ---- ---- ---- 380.90 +7.60 373.30 1590 ---- ---- ---- ---- 373.00 +7.50 365.50 1600 ---- ---- ---- ---- 365.20 +7.50 357.70 1610 ---- ---- ---- ---- 357.50 +7.40 350.10 1620 ---- ---- ---- ---- 349.80 +7.20 342.60 1625 ---- ---- ---- ---- 346.10 +7.30 338.80 1630 ---- ---- ---- ---- 342.30 +7.20 335.10 1640 ---- ---- ---- ---- 334.90 +7.10 327.80 1650 ---- ---- ---- ---- 327.60 +7.10 320.50 1660 ---- ---- ---- ---- 320.30 +6.90 313.40 1670 ---- ---- ---- ---- 313.20 +6.90 306.30 1680 ---- ---- ---- ---- 306.20 +6.80 299.40 1685 ---- ---- ---- ---- 302.70 +6.80 295.90 1690 ---- ---- ---- ---- 299.30 +6.80 292.50 1695 ---- ---- ---- ---- 295.90 +6.70 289.20 1700 ---- ---- ---- ---- 292.50 +6.70 285.80 1705 ---- ---- ---- ---- 289.10 +6.60 282.50 1710 ---- ---- ---- ---- 285.80 +6.60 279.20 1715 ---- ---- ---- ---- 282.50 +6.60 275.90 1720 ---- ---- ---- ---- 279.20 +6.50 272.70 1725 ---- ---- ---- ---- 275.90 +6.40 269.50 1730 ---- ---- ---- ---- 272.70 +6.40 266.30 1735 ---- ---- ---- ---- 269.50 +6.40 263.10 1740 ---- ---- ---- ---- 266.30 +6.30 260.00 1745 ---- ---- ---- ---- 263.20 +6.30 256.90 1750 ---- ---- ---- ---- 260.10 +6.30 253.80 1755 ---- ---- ---- ---- 257.00 +6.20 250.80 1760 ---- ---- ---- ---- 253.90 +6.10 247.80 1765 ---- ---- ---- ---- 250.90 +6.10 244.80 1770 ---- ---- ---- ---- 247.90 +6.10 241.80 1775 ---- ---- ---- ---- 245.00 +6.10 238.90 1780 ---- ---- ---- ---- 242.00 +6.00 236.00 1785 ---- ---- ---- ---- 239.10 +5.90 233.20 1790 ---- ---- ---- ---- 236.20 +5.90 230.30 1795 ---- ---- ---- ---- 233.40 +5.90 227.50 1800 ---- ---- ---- ---- 230.60 +5.80 224.80 1805 ---- ---- ---- ---- 227.80 +5.80 222.00 1810 ---- ---- ---- ---- 225.00 +5.70 219.30 1815 ---- ---- ---- ---- 222.30 +5.70 216.60 1820 ---- ---- ---- ---- 219.60 +5.60 214.00 1825 ---- ---- ---- ---- 217.00 +5.60 211.40 1830 ---- ---- ---- ---- 214.30 +5.50 208.80 1835 ---- ---- ---- ---- 211.70 +5.50 206.20 1840 ---- ---- ---- ---- 209.10 +5.40 203.70 1845 ---- ---- ---- ---- 206.60 +5.40 201.20 1850 ---- ---- ---- ---- 204.10 +5.40 198.70 1855 ---- ---- ---- ---- 201.60 +5.30 196.30 1860 ---- ---- ---- ---- 199.20 +5.30 193.90 1865 ---- ---- ---- ---- 196.70 +5.20 191.50 1870 ---- ---- ---- ---- 194.30 +5.20 189.10 1875 ---- ---- ---- ---- 192.00 +5.20 186.80 1880 ---- ---- ---- ---- 189.70 +5.20 184.50 1885 ---- ---- ---- ---- 187.40 +5.10 182.30 1890 ---- ---- ---- ---- 185.10 +5.10 180.00 1895 ---- ---- ---- ---- 182.80 +5.00 177.80 1900 ---- ---- ---- ---- 180.60 +4.90 175.70 1905 ---- ---- ---- ---- 178.50 +5.00 173.50 1910 ---- ---- ---- ---- 176.30 +4.90 171.40 1915 ---- ---- ---- ---- 174.20 +4.80 169.40 1920 ---- ---- ---- ---- 172.10 +4.80 167.30 1925 ---- ---- ---- ---- 170.00 +4.70 165.30 1930 ---- ---- ---- ---- 168.00 +4.70 163.30 1935 ---- ---- ---- ---- 166.00 +4.70 161.30 1940 ---- ---- ---- ---- 164.00 +4.60 159.40 1945 ---- ---- ---- ---- 162.10 +4.60 157.50 1950 ---- ---- ---- ---- 160.20 +4.60 155.60 1955 ---- ---- ---- ---- 158.30 +4.50 153.80 1960 ---- ---- ---- ---- 156.40 +4.40 152.00 1965 ---- ---- ---- ---- 154.60 +4.40 150.20 1970 ---- ---- ---- ---- 152.80 +4.40 148.40 1975 ---- ---- ---- ---- 151.00 +4.30 146.70 1980 ---- ---- ---- ---- 149.30 +4.30 145.00 1985 ---- ---- ---- ---- 147.60 +4.30 143.30 1990 ---- ---- ---- ---- 145.90 +4.30 141.60 1995 ---- ---- ---- ---- 144.20 +4.20 140.00 2000 ---- ---- ---- ---- 142.60 +4.20 138.40 2005 ---- ---- ---- ---- 141.00 +4.20 136.80 2010 ---- ---- ---- ---- 139.40 +4.10 135.30 2015 ---- ---- ---- ---- 137.80 +4.00 133.80 2020 ---- ---- ---- ---- 136.30 +4.00 132.30 2025 ---- ---- ---- ---- 134.80 +4.00 130.80 2030 ---- ---- ---- ---- 133.30 +3.90 129.40 2035 ---- ---- ---- ---- 131.90 +3.90 128.00 2040 ---- ---- ---- ---- 130.40 +3.80 126.60 2045 ---- ---- ---- ---- 129.10 +3.90 125.20 2050 ---- ---- ---- ---- 127.70 +3.80 123.90 2055 ---- ---- ---- ---- 126.30 +3.70 122.60 2060 ---- ---- ---- ---- 125.00 +3.70 121.30 2065 ---- ---- ---- ---- 123.70 +3.70 120.00 2070 ---- ---- ---- ---- 122.40 +3.60 118.80 2075 ---- ---- ---- ---- 121.20 +3.60 117.60 2080 ---- ---- ---- ---- 120.00 +3.60 116.40 2085 ---- ---- ---- ---- 118.80 +3.60 115.20 2090 ---- ---- ---- ---- 117.60 +3.60 114.00 2095 ---- ---- ---- ---- 116.40 +3.50 112.90 2100 ---- ---- ---- ---- 115.30 +3.50 111.80 2105 ---- ---- ---- ---- 114.20 +3.50 110.70 2110 ---- ---- ---- ---- 113.10 +3.40 109.70 2115 ---- ---- ---- ---- 112.00 +3.40 108.60 2120 ---- ---- ---- ---- 111.00 +3.40 107.60 2125 ---- ---- ---- ---- 110.00 +3.40 106.60 2130 ---- ---- ---- ---- 109.00 +3.30 105.70 2135 ---- ---- ---- ---- 108.00 +3.30 104.70 2140 ---- ---- ---- ---- 107.00 +3.20 103.80 2145 ---- ---- ---- ---- 106.10 +3.20 102.90 2150 ---- ---- ---- ---- 105.20 +3.20 102.00 2155 ---- ---- ---- ---- 104.30 +3.20 101.10 2160 ---- ---- ---- ---- 103.40 +3.10 100.30 2170 ---- ---- ---- ---- 101.70 +3.10 98.60 2180 ---- ---- ---- ---- 100.10 +3.00 97.10 2190 ---- ---- ---- ---- 98.50 +2.90 95.60 2200 ---- ---- ---- ---- 97.10 +3.00 94.10 2210 ---- ---- ---- ---- 95.60 +2.90 92.70 2220 ---- ---- ---- ---- 94.30 +2.90 91.40 2225 ---- ---- ---- ---- 93.60 +2.80 90.80 2230 ---- ---- ---- ---- 93.00 +2.80 90.20 2240 ---- ---- ---- ---- 91.70 +2.80 88.90 2250 ---- ---- ---- ---- 90.50 +2.70 87.80 2275 ---- ---- ---- ---- 87.70 +2.60 85.10 2300 ---- ---- ---- ---- 85.10 +2.50 82.60 2325 ---- ---- ---- ---- 82.70 +2.50 80.20 2350 ---- ---- ---- ---- 80.50 +2.40 78.10 2375 ---- ---- ---- ---- 78.40 +2.30 76.10 2400 ---- ---- ---- ---- 76.50 +2.20 74.30 2425 ---- ---- ---- ---- 74.70 +2.20 72.50 2450 ---- ---- ---- ---- 73.10 +2.10 71.00 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 961.80 +9.40 952.40 1025 ---- ---- ---- ---- 936.80 +9.40 927.40 1050 ---- ---- ---- ---- 911.80 +9.40 902.40 1075 ---- ---- ---- ---- 886.80 +9.40 877.40 1100 ---- ---- ---- ---- 861.80 +9.40 852.40 1125 ---- ---- ---- ---- 836.80 +9.40 827.40 1130 ---- ---- ---- ---- 831.80 +9.40 822.40 1140 ---- ---- ---- ---- 821.80 +9.40 812.40 1150 ---- ---- ---- ---- 811.80 +9.40 802.40 1160 ---- ---- ---- ---- 801.80 +9.40 792.40 1170 ---- ---- ---- ---- 791.80 +9.40 782.40 1175 ---- ---- ---- ---- 786.80 +9.40 777.40 1180 ---- ---- ---- ---- 781.80 +9.40 772.40 1190 ---- ---- ---- ---- 771.80 +9.40 762.40 1200 ---- ---- ---- ---- 761.80 +9.40 752.40 1210 ---- ---- ---- ---- 751.80 +9.40 742.40 1220 ---- ---- ---- ---- 741.80 +9.40 732.40 1225 ---- ---- ---- ---- 736.80 +9.40 727.40 1230 ---- ---- ---- ---- 731.80 +9.40 722.40 1235 ---- ---- ---- ---- 726.80 +9.40 717.40 1240 ---- ---- ---- ---- 721.80 +9.40 712.40 1245 ---- ---- ---- ---- 716.80 +9.40 707.40 1250 ---- ---- ---- ---- 711.80 +9.30 702.50 1255 ---- ---- ---- ---- 706.80 +9.30 697.50 1260 ---- ---- ---- ---- 701.90 +9.30 692.60 1265 ---- ---- ---- ---- 696.90 +9.30 687.60 1270 ---- ---- ---- ---- 692.00 +9.30 682.70 1275 ---- ---- ---- ---- 687.10 +9.30 677.80 1280 ---- ---- ---- ---- 682.10 +9.10 673.00 1285 ---- ---- ---- ---- 677.30 +9.20 668.10 1290 ---- ---- ---- ---- 672.40 +9.10 663.30 1295 ---- ---- ---- ---- 667.50 +9.10 658.40 1300 ---- ---- ---- ---- 662.70 +9.10 653.60 1305 ---- ---- ---- ---- 657.80 +9.00 648.80 1310 ---- ---- ---- ---- 653.00 +9.00 644.00 1315 ---- ---- ---- ---- 648.20 +9.00 639.20 1320 ---- ---- ---- ---- 643.40 +9.00 634.40 1325 ---- ---- ---- ---- 638.60 +8.90 629.70 1330 ---- ---- ---- ---- 633.80 +8.90 624.90 1335 ---- ---- ---- ---- 629.10 +8.90 620.20 1340 ---- ---- ---- ---- 624.30 +8.80 615.50 1345 ---- ---- ---- ---- 619.60 +8.80 610.80 1350 ---- ---- ---- ---- 614.90 +8.80 606.10 1355 ---- ---- ---- ---- 610.20 +8.80 601.40 1360 ---- ---- ---- ---- 605.50 +8.70 596.80 1365 ---- ---- ---- ---- 600.80 +8.70 592.10 1370 ---- ---- ---- ---- 596.20 +8.70 587.50 1375 ---- ---- ---- ---- 591.50 +8.60 582.90 1380 ---- ---- ---- ---- 586.90 +8.60 578.30 1385 ---- ---- ---- ---- 582.30 +8.60 573.70 1390 ---- ---- ---- ---- 577.70 +8.60 569.10 1395 ---- ---- ---- ---- 573.10 +8.60 564.50 1400 ---- ---- ---- ---- 568.50 +8.50 560.00 1405 ---- ---- ---- ---- 563.90 +8.50 555.40 1410 ---- ---- ---- ---- 559.40 +8.50 550.90 1415 ---- ---- ---- ---- 554.90 +8.50 546.40 1420 ---- ---- ---- ---- 550.30 +8.40 541.90 1425 ---- ---- ---- ---- 545.80 +8.40 537.40 1430 ---- ---- ---- ---- 541.30 +8.30 533.00 1435 ---- ---- ---- ---- 536.90 +8.40 528.50 1440 ---- ---- ---- ---- 532.40 +8.30 524.10 1445 ---- ---- ---- ---- 527.90 +8.20 519.70 1450 ---- ---- ---- ---- 523.50 +8.20 515.30 1455 ---- ---- ---- ---- 519.10 +8.20 510.90 1460 ---- ---- ---- ---- 514.70 +8.20 506.50 1465 ---- ---- ---- ---- 510.30 +8.20 502.10 1470 ---- ---- ---- ---- 505.90 +8.10 497.80 1475 ---- ---- ---- ---- 501.60 +8.10 493.50 1480 ---- ---- ---- ---- 497.20 +8.00 489.20 1485 ---- ---- ---- ---- 492.90 +8.00 484.90 1490 ---- ---- ---- ---- 488.60 +8.00 480.60 1495 ---- ---- ---- ---- 484.30 +8.00 476.30 1500 ---- ---- ---- ---- 480.00 +7.90 472.10 1505 ---- ---- ---- ---- 475.80 +8.00 467.80 1510 ---- ---- ---- ---- 471.50 +7.90 463.60 1515 ---- ---- ---- ---- 467.30 +7.90 459.40 1520 ---- ---- ---- ---- 463.10 +7.90 455.20 1525 ---- ---- ---- ---- 458.90 +7.80 451.10 1530 ---- ---- ---- ---- 454.70 +7.80 446.90 1535 ---- ---- ---- ---- 450.60 +7.80 442.80 1540 ---- ---- ---- ---- 446.40 +7.70 438.70 1545 ---- ---- ---- ---- 442.30 +7.70 434.60 1550 ---- ---- ---- ---- 438.20 +7.70 430.50 1555 ---- ---- ---- ---- 434.10 +7.60 426.50 1560 ---- ---- ---- ---- 430.10 +7.60 422.50 1565 ---- ---- ---- ---- 426.00 +7.60 418.40 1570 ---- ---- ---- ---- 422.00 +7.60 414.40 1575 ---- ---- ---- ---- 418.00 +7.50 410.50 1580 ---- ---- ---- ---- 414.00 +7.50 406.50 1585 ---- ---- ---- ---- 410.00 +7.40 402.60 1590 ---- ---- ---- ---- 406.10 +7.40 398.70 1595 ---- ---- ---- ---- 402.20 +7.40 394.80 1600 ---- ---- ---- ---- 398.30 +7.40 390.90 1605 ---- ---- ---- ---- 394.40 +7.40 387.00 1610 ---- ---- ---- ---- 390.50 +7.30 383.20 1615 ---- ---- ---- ---- 386.70 +7.30 379.40 1620 ---- ---- ---- ---- 382.80 +7.20 375.60 1625 ---- ---- ---- ---- 379.00 +7.10 371.90 1630 ---- ---- ---- ---- 375.30 +7.20 368.10 1635 ---- ---- ---- ---- 371.50 +7.10 364.40 1640 ---- ---- ---- ---- 367.80 +7.10 360.70 1645 ---- ---- ---- ---- 364.10 +7.10 357.00 1650 ---- ---- ---- ---- 360.40 +7.00 353.40 1655 ---- ---- ---- ---- 356.70 +6.90 349.80 1660 ---- ---- ---- ---- 353.10 +6.90 346.20 1665 ---- ---- ---- ---- 349.50 +6.90 342.60 1670 ---- ---- ---- ---- 345.90 +6.90 339.00 1675 ---- ---- ---- ---- 342.40 +6.90 335.50 1680 ---- ---- ---- ---- 338.80 +6.80 332.00 1685 ---- ---- ---- ---- 335.30 +6.80 328.50 1690 ---- ---- ---- ---- 331.80 +6.70 325.10 1695 ---- ---- ---- ---- 328.40 +6.70 321.70 1700 ---- ---- ---- ---- 324.90 +6.60 318.30 1705 ---- ---- ---- ---- 321.50 +6.60 314.90 1710 ---- ---- ---- ---- 318.20 +6.60 311.60 1715 ---- ---- ---- ---- 314.80 +6.50 308.30 1720 ---- ---- ---- ---- 311.50 +6.50 305.00 1725 ---- ---- ---- ---- 308.20 +6.50 301.70 1730 ---- ---- ---- ---- 304.90 +6.40 298.50 1735 ---- ---- ---- ---- 301.70 +6.40 295.30 1740 ---- ---- ---- ---- 298.50 +6.40 292.10 1745 ---- ---- ---- ---- 295.30 +6.30 289.00 1750 ---- ---- ---- ---- 292.10 +6.30 285.80 1755 ---- ---- ---- ---- 289.00 +6.20 282.80 1760 ---- ---- ---- ---- 285.90 +6.20 279.70 1765 ---- ---- ---- ---- 282.90 +6.20 276.70 1770 ---- ---- ---- ---- 279.80 +6.10 273.70 1775 ---- ---- ---- ---- 276.80 +6.10 270.70 1780 ---- ---- ---- ---- 273.80 +6.00 267.80 1785 ---- ---- ---- ---- 270.90 +6.00 264.90 1790 ---- ---- ---- ---- 268.00 +6.00 262.00 1795 ---- ---- ---- ---- 265.10 +5.90 259.20 1800 ---- ---- ---- ---- 262.30 +5.90 256.40 1805 ---- ---- ---- ---- 259.40 +5.80 253.60 1810 ---- ---- ---- ---- 256.70 +5.90 250.80 1815 ---- ---- ---- ---- 253.90 +5.80 248.10 1820 ---- ---- ---- ---- 251.20 +5.80 245.40 1825 ---- ---- ---- ---- 248.50 +5.70 242.80 1830 ---- ---- ---- ---- 245.80 +5.70 240.10 1835 ---- ---- ---- ---- 243.20 +5.70 237.50 1840 ---- ---- ---- ---- 240.60 +5.60 235.00 1845 ---- ---- ---- ---- 238.00 +5.60 232.40 1850 ---- ---- ---- ---- 235.50 +5.60 229.90 1855 ---- ---- ---- ---- 232.90 +5.40 227.50 1860 ---- ---- ---- ---- 230.50 +5.50 225.00 1865 ---- ---- ---- ---- 228.00 +5.40 222.60 1870 ---- ---- ---- ---- 225.60 +5.40 220.20 1875 ---- ---- ---- ---- 223.20 +5.30 217.90 1880 ---- ---- ---- ---- 220.80 +5.30 215.50 1885 ---- ---- ---- ---- 218.50 +5.30 213.20 1890 ---- ---- ---- ---- 216.20 +5.20 211.00 1895 ---- ---- ---- ---- 213.90 +5.20 208.70 1900 ---- ---- ---- ---- 211.70 +5.20 206.50 1905 ---- ---- ---- ---- 209.40 +5.10 204.30 1910 ---- ---- ---- ---- 207.20 +5.00 202.20 1915 ---- ---- ---- ---- 205.10 +5.00 200.10 1920 ---- ---- ---- ---- 202.90 +4.90 198.00 1925 ---- ---- ---- ---- 200.80 +4.90 195.90 1930 ---- ---- ---- ---- 198.80 +5.00 193.80 1935 ---- ---- ---- ---- 196.70 +4.90 191.80 1940 ---- ---- ---- ---- 194.70 +4.90 189.80 1945 ---- ---- ---- ---- 192.70 +4.80 187.90 1950 ---- ---- ---- ---- 190.70 +4.70 186.00 1955 ---- ---- ---- ---- 188.80 +4.80 184.00 1960 ---- ---- ---- ---- 186.90 +4.70 182.20 1965 ---- ---- ---- ---- 185.00 +4.70 180.30 1970 ---- ---- ---- ---- 183.10 +4.60 178.50 1975 ---- ---- ---- ---- 181.30 +4.60 176.70 1980 ---- ---- ---- ---- 179.40 +4.50 174.90 1985 ---- ---- ---- ---- 177.60 +4.50 173.10 1990 ---- ---- ---- ---- 175.90 +4.50 171.40 1995 ---- ---- ---- ---- 174.10 +4.40 169.70 2000 ---- ---- ---- ---- 172.40 +4.40 168.00 2005 ---- ---- ---- ---- 170.70 +4.40 166.30 2010 ---- ---- ---- ---- 169.10 +4.40 164.70 2015 ---- ---- ---- ---- 167.40 +4.30 163.10 2020 ---- ---- ---- ---- 165.80 +4.30 161.50 2025 ---- ---- ---- ---- 164.20 +4.30 159.90 2030 ---- ---- ---- ---- 162.60 +4.20 158.40 2035 ---- ---- ---- ---- 161.00 +4.10 156.90 2040 ---- ---- ---- ---- 159.50 +4.20 155.30 2045 ---- ---- ---- ---- 158.00 +4.10 153.90 2050 ---- ---- ---- ---- 156.50 +4.10 152.40 2055 ---- ---- ---- ---- 155.00 +4.00 151.00 2060 ---- ---- ---- ---- 153.60 +4.10 149.50 2065 ---- ---- ---- ---- 152.10 +4.00 148.10 2070 ---- ---- ---- ---- 150.70 +4.00 146.70 2075 ---- ---- ---- ---- 149.30 +3.90 145.40 2080 ---- ---- ---- ---- 147.90 +3.90 144.00 2085 ---- ---- ---- ---- 146.60 +3.90 142.70 2090 ---- ---- ---- ---- 145.20 +3.80 141.40 2095 ---- ---- ---- ---- 143.90 +3.80 140.10 2100 ---- ---- ---- ---- 142.60 +3.80 138.80 2105 ---- ---- ---- ---- 141.30 +3.70 137.60 2110 ---- ---- ---- ---- 140.10 +3.80 136.30 2115 ---- ---- ---- ---- 138.80 +3.70 135.10 2120 ---- ---- ---- ---- 137.60 +3.70 133.90 2125 ---- ---- ---- ---- 136.40 +3.70 132.70 2130 ---- ---- ---- ---- 135.20 +3.60 131.60 2135 ---- ---- ---- ---- 134.00 +3.60 130.40 2140 ---- ---- ---- ---- 132.80 +3.50 129.30 2145 ---- ---- ---- ---- 131.70 +3.60 128.10 2150 ---- ---- ---- ---- 130.50 +3.50 127.00 2155 ---- ---- ---- ---- 129.40 +3.50 125.90 2160 ---- ---- ---- ---- 128.30 +3.50 124.80 2165 ---- ---- ---- ---- 127.20 +3.40 123.80 2170 ---- ---- ---- ---- 126.10 +3.40 122.70 2175 ---- ---- ---- ---- 125.00 +3.30 121.70 2180 ---- ---- ---- ---- 124.00 +3.40 120.60 2185 ---- ---- ---- ---- 122.90 +3.30 119.60 2190 ---- ---- ---- ---- 121.90 +3.30 118.60 2195 ---- ---- ---- ---- 120.90 +3.30 117.60 2200 ---- ---- ---- ---- 119.90 +3.20 116.70 2205 ---- ---- ---- ---- 118.90 +3.20 115.70 2210 ---- ---- ---- ---- 117.90 +3.20 114.70 2215 ---- ---- ---- ---- 117.00 +3.20 113.80 2220 ---- ---- ---- ---- 116.00 +3.10 112.90 2225 ---- ---- ---- ---- 115.10 +3.20 111.90 2230 ---- ---- ---- ---- 114.10 +3.10 111.00 2235 ---- ---- ---- ---- 113.20 +3.10 110.10 2240 ---- ---- ---- ---- 112.30 +3.10 109.20 2245 ---- ---- ---- ---- 111.40 +3.00 108.40 2250 ---- ---- ---- ---- 110.50 +3.00 107.50 2255 ---- ---- ---- ---- 109.60 +2.90 106.70 2260 ---- ---- ---- ---- 108.80 +3.00 105.80 2265 ---- ---- ---- ---- 107.90 +2.90 105.00 2270 ---- ---- ---- ---- 107.10 +2.90 104.20 2275 ---- ---- ---- ---- 106.20 +2.90 103.30 2280 ---- ---- ---- ---- 105.40 +2.90 102.50 2285 ---- ---- ---- ---- 104.60 +2.90 101.70 2290 ---- ---- ---- ---- 103.80 +2.80 101.00 2295 ---- ---- ---- ---- 103.00 +2.80 100.20 2300 ---- ---- ---- ---- 102.20 +2.80 99.40 2305 ---- ---- ---- ---- 101.50 +2.80 98.70 2310 ---- ---- ---- ---- 100.70 +2.80 97.90 2315 ---- ---- ---- ---- 99.90 +2.70 97.20 2320 ---- ---- ---- ---- 99.20 +2.70 96.50 2325 ---- ---- ---- ---- 98.40 +2.70 95.70 2330 ---- ---- ---- ---- 97.70 +2.70 95.00 2335 ---- ---- ---- ---- 97.00 +2.70 94.30 2340 ---- ---- ---- ---- 96.30 +2.70 93.60 2345 ---- ---- ---- ---- 95.60 +2.70 92.90 2350 ---- ---- ---- ---- 94.90 +2.60 92.30 2355 ---- ---- ---- ---- 94.20 +2.60 91.60 2360 ---- ---- ---- ---- 93.50 +2.60 90.90 2365 ---- ---- ---- ---- 92.80 +2.50 90.30 2370 ---- ---- ---- ---- 92.20 +2.60 89.60 2375 ---- ---- ---- ---- 91.50 +2.50 89.00 2380 ---- ---- ---- ---- 90.90 +2.50 88.40 2390 ---- ---- ---- ---- 89.60 +2.50 87.10 2400 ---- ---- ---- ---- 88.30 +2.40 85.90 2410 ---- ---- ---- ---- 87.10 +2.40 84.70 2420 ---- ---- ---- ---- 85.90 +2.30 83.60 2425 ---- ---- ---- ---- 85.30 +2.30 83.00 2430 ---- ---- ---- ---- 84.80 +2.40 82.40 2440 ---- ---- ---- ---- 83.60 +2.30 81.30 2450 ---- ---- ---- ---- 82.50 +2.30 80.20 2460 ---- ---- ---- ---- 81.40 +2.20 79.20 2470 ---- ---- ---- ---- 80.40 +2.20 78.20 2475 ---- ---- ---- ---- 79.90 +2.20 77.70 2500 ---- ---- ---- ---- 77.30 +2.10 75.20 2525 ---- ---- ---- ---- 74.90 +2.00 72.90 2550 ---- ---- ---- ---- 72.70 +2.00 70.70 2575 ---- ---- ---- ---- 70.60 +2.00 68.60 2600 ---- ---- ---- ---- 68.60 +1.90 66.70 2625 ---- ---- ---- ---- 66.60 +1.80 64.80 2650 ---- ---- ---- ---- 64.80 +1.70 63.10 950 ---- ---- ---- ---- 1011.80 +9.40 1002.40 975 ---- ---- ---- ---- 986.80 +9.40 977.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 958.00 +9.40 948.60 1050 ---- ---- ---- ---- 933.00 +9.40 923.60 1075 ---- ---- ---- ---- 908.00 +9.40 898.60 1100 ---- ---- ---- ---- 883.00 +9.40 873.60 1125 ---- ---- ---- ---- 858.00 +9.40 848.60 1150 ---- ---- ---- ---- 833.00 +9.40 823.60 1175 ---- ---- ---- ---- 808.00 +9.40 798.60 1200 ---- ---- ---- ---- 783.00 +9.30 773.70 1220 ---- ---- ---- ---- 763.20 +9.20 754.00 1225 ---- ---- ---- ---- 758.30 +9.20 749.10 1230 ---- ---- ---- ---- 753.40 +9.20 744.20 1240 ---- ---- ---- ---- 743.60 +9.10 734.50 1250 ---- ---- ---- ---- 733.90 +9.10 724.80 1260 ---- ---- ---- ---- 724.20 +9.00 715.20 1270 ---- ---- ---- ---- 714.60 +8.90 705.70 1275 ---- ---- ---- ---- 709.80 +8.90 700.90 1280 ---- ---- ---- ---- 705.10 +8.90 696.20 1290 ---- ---- ---- ---- 695.60 +8.90 686.70 1300 ---- ---- ---- ---- 686.10 +8.80 677.30 1310 ---- ---- ---- ---- 676.70 +8.70 668.00 1315 ---- ---- ---- ---- 672.10 +8.80 663.30 1320 ---- ---- ---- ---- 667.40 +8.70 658.70 1325 ---- ---- ---- ---- 662.70 +8.60 654.10 1330 ---- ---- ---- ---- 658.10 +8.60 649.50 1335 ---- ---- ---- ---- 653.50 +8.60 644.90 1340 ---- ---- ---- ---- 648.90 +8.60 640.30 1345 ---- ---- ---- ---- 644.30 +8.60 635.70 1350 ---- ---- ---- ---- 639.70 +8.60 631.10 1355 ---- ---- ---- ---- 635.10 +8.50 626.60 1360 ---- ---- ---- ---- 630.50 +8.40 622.10 1365 ---- ---- ---- ---- 626.00 +8.50 617.50 1370 ---- ---- ---- ---- 621.50 +8.50 613.00 1375 ---- ---- ---- ---- 616.90 +8.40 608.50 1380 ---- ---- ---- ---- 612.40 +8.40 604.00 1385 ---- ---- ---- ---- 607.90 +8.30 599.60 1390 ---- ---- ---- ---- 603.40 +8.30 595.10 1395 ---- ---- ---- ---- 599.00 +8.30 590.70 1400 ---- ---- ---- ---- 594.50 +8.30 586.20 1405 ---- ---- ---- ---- 590.10 +8.30 581.80 1410 ---- ---- ---- ---- 585.60 +8.20 577.40 1415 ---- ---- ---- ---- 581.20 +8.20 573.00 1420 ---- ---- ---- ---- 576.80 +8.20 568.60 1425 ---- ---- ---- ---- 572.40 +8.10 564.30 1430 ---- ---- ---- ---- 568.10 +8.20 559.90 1435 ---- ---- ---- ---- 563.70 +8.10 555.60 1440 ---- ---- ---- ---- 559.30 +8.00 551.30 1445 ---- ---- ---- ---- 555.00 +8.00 547.00 1450 ---- ---- ---- ---- 550.70 +8.00 542.70 1455 ---- ---- ---- ---- 546.40 +8.00 538.40 1460 ---- ---- ---- ---- 542.10 +8.00 534.10 1465 ---- ---- ---- ---- 537.80 +8.00 529.80 1470 ---- ---- ---- ---- 533.50 +7.90 525.60 1475 ---- ---- ---- ---- 529.30 +7.90 521.40 1480 ---- ---- ---- ---- 525.00 +7.80 517.20 1485 ---- ---- ---- ---- 520.80 +7.80 513.00 1490 ---- ---- ---- ---- 516.60 +7.80 508.80 1495 ---- ---- ---- ---- 512.40 +7.80 504.60 1500 ---- ---- ---- ---- 508.20 +7.70 500.50 1505 ---- ---- ---- ---- 504.10 +7.70 496.40 1510 ---- ---- ---- ---- 499.90 +7.70 492.20 1515 ---- ---- ---- ---- 495.80 +7.70 488.10 1520 ---- ---- ---- ---- 491.70 +7.70 484.00 1525 ---- ---- ---- ---- 487.60 +7.60 480.00 1530 ---- ---- ---- ---- 483.50 +7.60 475.90 1535 ---- ---- ---- ---- 479.50 +7.60 471.90 1540 ---- ---- ---- ---- 475.40 +7.50 467.90 1545 ---- ---- ---- ---- 471.40 +7.50 463.90 1550 ---- ---- ---- ---- 467.40 +7.50 459.90 1555 ---- ---- ---- ---- 463.40 +7.50 455.90 1560 ---- ---- ---- ---- 459.40 +7.40 452.00 1565 ---- ---- ---- ---- 455.40 +7.40 448.00 1570 ---- ---- ---- ---- 451.50 +7.40 444.10 1575 ---- ---- ---- ---- 447.60 +7.40 440.20 1580 ---- ---- ---- ---- 443.70 +7.40 436.30 1585 ---- ---- ---- ---- 439.80 +7.30 432.50 1590 ---- ---- ---- ---- 435.90 +7.30 428.60 1595 ---- ---- ---- ---- 432.10 +7.30 424.80 1600 ---- ---- ---- ---- 428.20 +7.20 421.00 1605 ---- ---- ---- ---- 424.40 +7.20 417.20 1610 ---- ---- ---- ---- 420.60 +7.10 413.50 1615 ---- ---- ---- ---- 416.90 +7.20 409.70 1620 ---- ---- ---- ---- 413.10 +7.10 406.00 1625 ---- ---- ---- ---- 409.40 +7.10 402.30 1630 ---- ---- ---- ---- 405.70 +7.00 398.70 1635 ---- ---- ---- ---- 402.00 +7.00 395.00 1640 ---- ---- ---- ---- 398.30 +6.90 391.40 1645 ---- ---- ---- ---- 394.70 +7.00 387.70 1650 ---- ---- ---- ---- 391.00 +6.80 384.20 1655 ---- ---- ---- ---- 387.40 +6.80 380.60 1660 ---- ---- ---- ---- 383.90 +6.90 377.00 1665 ---- ---- ---- ---- 380.30 +6.80 373.50 1670 ---- ---- ---- ---- 376.80 +6.80 370.00 1675 ---- ---- ---- ---- 373.30 +6.80 366.50 1680 ---- ---- ---- ---- 369.80 +6.70 363.10 1685 ---- ---- ---- ---- 366.30 +6.60 359.70 1690 ---- ---- ---- ---- 362.90 +6.70 356.20 1695 ---- ---- ---- ---- 359.50 +6.60 352.90 1700 ---- ---- ---- ---- 356.10 +6.60 349.50 1705 ---- ---- ---- ---- 352.70 +6.50 346.20 1710 ---- ---- ---- ---- 349.40 +6.50 342.90 1715 ---- ---- ---- ---- 346.10 +6.50 339.60 1720 ---- ---- ---- ---- 342.80 +6.50 336.30 1725 ---- ---- ---- ---- 339.50 +6.40 333.10 1730 ---- ---- ---- ---- 336.30 +6.40 329.90 1735 ---- ---- ---- ---- 333.10 +6.40 326.70 1740 ---- ---- ---- ---- 329.90 +6.30 323.60 1745 ---- ---- ---- ---- 326.70 +6.20 320.50 1750 ---- ---- ---- ---- 323.60 +6.20 317.40 1755 ---- ---- ---- ---- 320.50 +6.20 314.30 1760 ---- ---- ---- ---- 317.40 +6.20 311.20 1765 ---- ---- ---- ---- 314.40 +6.20 308.20 1770 ---- ---- ---- ---- 311.40 +6.10 305.30 1775 ---- ---- ---- ---- 308.40 +6.10 302.30 1780 ---- ---- ---- ---- 305.40 +6.00 299.40 1785 ---- ---- ---- ---- 302.50 +6.00 296.50 1790 ---- ---- ---- ---- 299.60 +6.00 293.60 1795 ---- ---- ---- ---- 296.70 +5.90 290.80 1800 ---- ---- ---- ---- 293.90 +5.90 288.00 1805 ---- ---- ---- ---- 291.10 +5.90 285.20 1810 ---- ---- ---- ---- 288.30 +5.90 282.40 1815 ---- ---- ---- ---- 285.50 +5.80 279.70 1820 ---- ---- ---- ---- 282.80 +5.80 277.00 1825 ---- ---- ---- ---- 280.10 +5.70 274.40 1830 ---- ---- ---- ---- 277.40 +5.70 271.70 1835 ---- ---- ---- ---- 274.80 +5.70 269.10 1840 ---- ---- ---- ---- 272.20 +5.60 266.60 1845 ---- ---- ---- ---- 269.60 +5.60 264.00 1850 ---- ---- ---- ---- 267.10 +5.60 261.50 1855 ---- ---- ---- ---- 264.60 +5.60 259.00 1860 ---- ---- ---- ---- 262.10 +5.50 256.60 1865 ---- ---- ---- ---- 259.60 +5.50 254.10 1870 ---- ---- ---- ---- 257.20 +5.50 251.70 1875 ---- ---- ---- ---- 254.80 +5.40 249.40 1880 ---- ---- ---- ---- 252.40 +5.40 247.00 1885 ---- ---- ---- ---- 250.10 +5.40 244.70 1890 ---- ---- ---- ---- 247.70 +5.30 242.40 1895 ---- ---- ---- ---- 245.40 +5.20 240.20 1900 ---- ---- ---- ---- 243.20 +5.20 238.00 1905 ---- ---- ---- ---- 241.00 +5.20 235.80 1910 ---- ---- ---- ---- 238.70 +5.10 233.60 1915 ---- ---- ---- ---- 236.60 +5.20 231.40 1920 ---- ---- ---- ---- 234.40 +5.10 229.30 1925 ---- ---- ---- ---- 232.30 +5.10 227.20 1930 ---- ---- ---- ---- 230.20 +5.00 225.20 1935 ---- ---- ---- ---- 228.10 +5.00 223.10 1940 ---- ---- ---- ---- 226.10 +5.00 221.10 1945 ---- ---- ---- ---- 224.10 +5.00 219.10 1950 ---- ---- ---- ---- 222.10 +4.90 217.20 1955 ---- ---- ---- ---- 220.10 +4.90 215.20 1960 ---- ---- ---- ---- 218.20 +4.90 213.30 1965 ---- ---- ---- ---- 216.20 +4.80 211.40 1970 ---- ---- ---- ---- 214.40 +4.80 209.60 1975 ---- ---- ---- ---- 212.50 +4.80 207.70 1980 ---- ---- ---- ---- 210.60 +4.70 205.90 1985 ---- ---- ---- ---- 208.80 +4.70 204.10 1990 ---- ---- ---- ---- 207.00 +4.60 202.40 1995 ---- ---- ---- ---- 205.30 +4.70 200.60 2000 ---- ---- ---- ---- 203.50 +4.60 198.90 2005 ---- ---- ---- ---- 201.80 +4.60 197.20 2010 ---- ---- ---- ---- 200.10 +4.50 195.60 2015 ---- ---- ---- ---- 198.40 +4.50 193.90 2020 ---- ---- ---- ---- 196.70 +4.40 192.30 2025 ---- ---- ---- ---- 195.10 +4.40 190.70 2030 ---- ---- ---- ---- 193.50 +4.40 189.10 2035 ---- ---- ---- ---- 191.90 +4.40 187.50 2040 ---- ---- ---- ---- 190.30 +4.30 186.00 2045 ---- ---- ---- ---- 188.80 +4.30 184.50 2050 ---- ---- ---- ---- 187.20 +4.20 183.00 2055 ---- ---- ---- ---- 185.70 +4.20 181.50 2060 ---- ---- ---- ---- 184.20 +4.20 180.00 2065 ---- ---- ---- ---- 182.80 +4.20 178.60 2070 ---- ---- ---- ---- 181.30 +4.20 177.10 2075 ---- ---- ---- ---- 179.90 +4.20 175.70 2080 ---- ---- ---- ---- 178.50 +4.10 174.40 2085 ---- ---- ---- ---- 177.10 +4.10 173.00 2090 ---- ---- ---- ---- 175.70 +4.10 171.60 2095 ---- ---- ---- ---- 174.30 +4.00 170.30 2100 ---- ---- ---- ---- 173.00 +4.00 169.00 2105 ---- ---- ---- ---- 171.70 +4.00 167.70 2110 ---- ---- ---- ---- 170.40 +4.00 166.40 2115 ---- ---- ---- ---- 169.10 +4.00 165.10 2120 ---- ---- ---- ---- 167.80 +3.90 163.90 2125 ---- ---- ---- ---- 166.50 +3.90 162.60 2130 ---- ---- ---- ---- 165.30 +3.90 161.40 2135 ---- ---- ---- ---- 164.10 +3.90 160.20 2140 ---- ---- ---- ---- 162.80 +3.80 159.00 2145 ---- ---- ---- ---- 161.60 +3.70 157.90 2150 ---- ---- ---- ---- 160.50 +3.80 156.70 2155 ---- ---- ---- ---- 159.30 +3.80 155.50 2160 ---- ---- ---- ---- 158.10 +3.70 154.40 2165 ---- ---- ---- ---- 157.00 +3.70 153.30 2170 ---- ---- ---- ---- 155.90 +3.70 152.20 2175 ---- ---- ---- ---- 154.70 +3.60 151.10 2180 ---- ---- ---- ---- 153.60 +3.60 150.00 2185 ---- ---- ---- ---- 152.50 +3.60 148.90 2190 ---- ---- ---- ---- 151.50 +3.60 147.90 2195 ---- ---- ---- ---- 150.40 +3.60 146.80 2200 ---- ---- ---- ---- 149.30 +3.50 145.80 2205 ---- ---- ---- ---- 148.30 +3.50 144.80 2210 ---- ---- ---- ---- 147.30 +3.50 143.80 2215 ---- ---- ---- ---- 146.20 +3.40 142.80 2220 ---- ---- ---- ---- 145.20 +3.40 141.80 2225 ---- ---- ---- ---- 144.20 +3.40 140.80 2230 ---- ---- ---- ---- 143.20 +3.40 139.80 2235 ---- ---- ---- ---- 142.30 +3.40 138.90 2240 ---- ---- ---- ---- 141.30 +3.40 137.90 2245 ---- ---- ---- ---- 140.30 +3.30 137.00 2250 ---- ---- ---- ---- 139.40 +3.30 136.10 2255 ---- ---- ---- ---- 138.40 +3.20 135.20 2260 ---- ---- ---- ---- 137.50 +3.20 134.30 2265 ---- ---- ---- ---- 136.60 +3.20 133.40 2270 ---- ---- ---- ---- 135.70 +3.20 132.50 2275 ---- ---- ---- ---- 134.80 +3.20 131.60 2280 ---- ---- ---- ---- 133.90 +3.20 130.70 2285 ---- ---- ---- ---- 133.00 +3.10 129.90 2290 ---- ---- ---- ---- 132.20 +3.20 129.00 2295 ---- ---- ---- ---- 131.30 +3.10 128.20 2300 ---- ---- ---- ---- 130.50 +3.20 127.30 2305 ---- ---- ---- ---- 129.60 +3.10 126.50 2310 ---- ---- ---- ---- 128.80 +3.10 125.70 2315 ---- ---- ---- ---- 128.00 +3.10 124.90 2320 ---- ---- ---- ---- 127.10 +3.00 124.10 2325 ---- ---- ---- ---- 126.30 +3.00 123.30 2330 ---- ---- ---- ---- 125.50 +3.00 122.50 2335 ---- ---- ---- ---- 124.80 +3.00 121.80 2340 ---- ---- ---- ---- 124.00 +3.00 121.00 2345 ---- ---- ---- ---- 123.20 +3.00 120.20 2350 ---- ---- ---- ---- 122.40 +2.90 119.50 2355 ---- ---- ---- ---- 121.70 +2.90 118.80 2360 ---- ---- ---- ---- 120.90 +2.90 118.00 2365 ---- ---- ---- ---- 120.20 +2.90 117.30 2370 ---- ---- ---- ---- 119.50 +2.90 116.60 2375 ---- ---- ---- ---- 118.70 +2.80 115.90 2380 ---- ---- ---- ---- 118.00 +2.80 115.20 2390 ---- ---- ---- ---- 116.60 +2.80 113.80 2400 ---- ---- ---- ---- 115.20 +2.70 112.50 2410 ---- ---- ---- ---- 113.90 +2.80 111.10 2420 ---- ---- ---- ---- 112.50 +2.70 109.80 2425 ---- ---- ---- ---- 111.90 +2.70 109.20 2430 ---- ---- ---- ---- 111.20 +2.60 108.60 2440 ---- ---- ---- ---- 110.00 +2.70 107.30 2450 ---- ---- ---- ---- 108.70 +2.60 106.10 2460 ---- ---- ---- ---- 107.50 +2.60 104.90 2470 ---- ---- ---- ---- 106.30 +2.50 103.80 2475 ---- ---- ---- ---- 105.70 +2.50 103.20 2480 ---- ---- ---- ---- 105.20 +2.60 102.60 2500 ---- ---- ---- ---- 102.90 +2.50 100.40 2525 ---- ---- ---- ---- 100.20 +2.40 97.80 2550 ---- ---- ---- ---- 97.60 +2.30 95.30 2575 ---- ---- ---- ---- 95.20 +2.30 92.90 2600 ---- ---- ---- ---- 92.90 +2.30 90.60 2625 ---- ---- ---- ---- 90.60 +2.10 88.50 2650 ---- ---- ---- ---- 88.60 +2.20 86.40 2675 ---- ---- ---- ---- 86.60 +2.10 84.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 929.50 +9.40 920.10 1100 ---- ---- ---- ---- 904.50 +9.40 895.10 1125 ---- ---- ---- ---- 879.60 +9.30 870.30 1150 ---- ---- ---- ---- 854.90 +9.10 845.80 1175 ---- ---- ---- ---- 830.50 +9.00 821.50 1200 ---- ---- ---- ---- 806.40 +9.00 797.40 1225 ---- ---- ---- ---- 782.50 +8.90 773.60 1250 ---- ---- ---- ---- 758.80 +8.70 750.10 1270 ---- ---- ---- ---- 740.00 +8.60 731.40 1275 ---- ---- ---- ---- 735.40 +8.70 726.70 1280 ---- ---- ---- ---- 730.70 +8.60 722.10 1290 ---- ---- ---- ---- 721.40 +8.50 712.90 1300 ---- ---- ---- ---- 712.20 +8.50 703.70 1310 ---- ---- ---- ---- 703.00 +8.50 694.50 1320 ---- ---- ---- ---- 693.80 +8.40 685.40 1325 ---- ---- ---- ---- 689.20 +8.40 680.80 1330 ---- ---- ---- ---- 684.70 +8.40 676.30 1340 ---- ---- ---- ---- 675.60 +8.40 667.20 1350 ---- ---- ---- ---- 666.50 +8.30 658.20 1360 ---- ---- ---- ---- 657.50 +8.20 649.30 1370 ---- ---- ---- ---- 648.60 +8.20 640.40 1375 ---- ---- ---- ---- 644.10 +8.20 635.90 1380 ---- ---- ---- ---- 639.70 +8.20 631.50 1385 ---- ---- ---- ---- 635.20 +8.10 627.10 1390 ---- ---- ---- ---- 630.80 +8.10 622.70 1395 ---- ---- ---- ---- 626.40 +8.10 618.30 1400 ---- ---- ---- ---- 622.00 +8.10 613.90 1405 ---- ---- ---- ---- 617.60 +8.00 609.60 1410 ---- ---- ---- ---- 613.20 +8.00 605.20 1415 ---- ---- ---- ---- 608.90 +8.00 600.90 1420 ---- ---- ---- ---- 604.50 +8.00 596.50 1425 ---- ---- ---- ---- 600.20 +8.00 592.20 1430 ---- ---- ---- ---- 595.80 +7.90 587.90 1435 ---- ---- ---- ---- 591.50 +7.90 583.60 1440 ---- ---- ---- ---- 587.20 +7.90 579.30 1445 ---- ---- ---- ---- 582.90 +7.80 575.10 1450 ---- ---- ---- ---- 578.60 +7.80 570.80 1455 ---- ---- ---- ---- 574.40 +7.80 566.60 1460 ---- ---- ---- ---- 570.10 +7.80 562.30 1465 ---- ---- ---- ---- 565.90 +7.80 558.10 1470 ---- ---- ---- ---- 561.70 +7.80 553.90 1475 ---- ---- ---- ---- 557.50 +7.80 549.70 1480 ---- ---- ---- ---- 553.30 +7.70 545.60 1485 ---- ---- ---- ---- 549.10 +7.70 541.40 1490 ---- ---- ---- ---- 544.90 +7.60 537.30 1495 ---- ---- ---- ---- 540.80 +7.70 533.10 1500 ---- ---- ---- ---- 536.60 +7.60 529.00 1505 ---- ---- ---- ---- 532.50 +7.60 524.90 1510 ---- ---- ---- ---- 528.40 +7.60 520.80 1515 ---- ---- ---- ---- 524.30 +7.50 516.80 1520 ---- ---- ---- ---- 520.20 +7.50 512.70 1525 ---- ---- ---- ---- 516.20 +7.50 508.70 1530 ---- ---- ---- ---- 512.10 +7.40 504.70 1535 ---- ---- ---- ---- 508.10 +7.40 500.70 1540 ---- ---- ---- ---- 504.10 +7.40 496.70 1545 ---- ---- ---- ---- 500.10 +7.40 492.70 1550 ---- ---- ---- ---- 496.10 +7.40 488.70 1555 ---- ---- ---- ---- 492.10 +7.30 484.80 1560 ---- ---- ---- ---- 488.20 +7.30 480.90 1565 ---- ---- ---- ---- 484.30 +7.30 477.00 1570 ---- ---- ---- ---- 480.40 +7.30 473.10 1575 ---- ---- ---- ---- 476.50 +7.30 469.20 1580 ---- ---- ---- ---- 472.60 +7.20 465.40 1585 ---- ---- ---- ---- 468.70 +7.10 461.60 1590 ---- ---- ---- ---- 464.90 +7.20 457.70 1595 ---- ---- ---- ---- 461.10 +7.10 454.00 1600 ---- ---- ---- ---- 457.30 +7.10 450.20 1605 ---- ---- ---- ---- 453.50 +7.10 446.40 1610 ---- ---- ---- ---- 449.70 +7.00 442.70 1615 ---- ---- ---- ---- 446.00 +7.00 439.00 1620 ---- ---- ---- ---- 442.30 +7.00 435.30 1625 ---- ---- ---- ---- 438.60 +7.00 431.60 1630 ---- ---- ---- ---- 434.90 +6.90 428.00 1635 ---- ---- ---- ---- 431.20 +6.90 424.30 1640 ---- ---- ---- ---- 427.60 +6.90 420.70 1645 ---- ---- ---- ---- 424.00 +6.90 417.10 1650 ---- ---- ---- ---- 420.40 +6.80 413.60 1655 ---- ---- ---- ---- 416.80 +6.80 410.00 1660 ---- ---- ---- ---- 413.20 +6.70 406.50 1665 ---- ---- ---- ---- 409.70 +6.70 403.00 1670 ---- ---- ---- ---- 406.20 +6.70 399.50 1675 ---- ---- ---- ---- 402.70 +6.70 396.00 1680 ---- ---- ---- ---- 399.30 +6.70 392.60 1685 ---- ---- ---- ---- 395.80 +6.60 389.20 1690 ---- ---- ---- ---- 392.40 +6.60 385.80 1695 ---- ---- ---- ---- 389.00 +6.60 382.40 1700 ---- ---- ---- ---- 385.60 +6.50 379.10 1705 ---- ---- ---- ---- 382.30 +6.50 375.80 1710 ---- ---- ---- ---- 379.00 +6.50 372.50 1715 ---- ---- ---- ---- 375.70 +6.50 369.20 1720 ---- ---- ---- ---- 372.40 +6.40 366.00 1725 ---- ---- ---- ---- 369.10 +6.30 362.80 1730 ---- ---- ---- ---- 365.90 +6.30 359.60 1735 ---- ---- ---- ---- 362.70 +6.30 356.40 1740 ---- ---- ---- ---- 359.60 +6.30 353.30 1745 ---- ---- ---- ---- 356.40 +6.30 350.10 1750 ---- ---- ---- ---- 353.30 +6.20 347.10 1755 ---- ---- ---- ---- 350.20 +6.20 344.00 1760 ---- ---- ---- ---- 347.10 +6.20 340.90 1765 ---- ---- ---- ---- 344.10 +6.20 337.90 1770 ---- ---- ---- ---- 341.10 +6.10 335.00 1775 ---- ---- ---- ---- 338.10 +6.10 332.00 1780 ---- ---- ---- ---- 335.10 +6.00 329.10 1785 ---- ---- ---- ---- 332.20 +6.00 326.20 1790 ---- ---- ---- ---- 329.30 +6.00 323.30 1795 ---- ---- ---- ---- 326.40 +6.00 320.40 1800 ---- ---- ---- ---- 323.50 +5.90 317.60 1805 ---- ---- ---- ---- 320.70 +5.90 314.80 1810 ---- ---- ---- ---- 317.90 +5.80 312.10 1815 ---- ---- ---- ---- 315.20 +5.90 309.30 1820 ---- ---- ---- ---- 312.40 +5.80 306.60 1825 ---- ---- ---- ---- 309.70 +5.70 304.00 1830 ---- ---- ---- ---- 307.00 +5.70 301.30 1835 ---- ---- ---- ---- 304.40 +5.70 298.70 1840 ---- ---- ---- ---- 301.80 +5.70 296.10 1845 ---- ---- ---- ---- 299.20 +5.70 293.50 1850 ---- ---- ---- ---- 296.60 +5.60 291.00 1855 ---- ---- ---- ---- 294.10 +5.60 288.50 1860 ---- ---- ---- ---- 291.60 +5.60 286.00 1865 ---- ---- ---- ---- 289.10 +5.50 283.60 1870 ---- ---- ---- ---- 286.60 +5.40 281.20 1875 ---- ---- ---- ---- 284.20 +5.40 278.80 1880 ---- ---- ---- ---- 281.80 +5.40 276.40 1885 ---- ---- ---- ---- 279.50 +5.40 274.10 1890 ---- ---- ---- ---- 277.10 +5.30 271.80 1895 ---- ---- ---- ---- 274.80 +5.30 269.50 1900 ---- ---- ---- ---- 272.50 +5.30 267.20 1905 ---- ---- ---- ---- 270.30 +5.30 265.00 1910 ---- ---- ---- ---- 268.00 +5.20 262.80 1915 ---- ---- ---- ---- 265.80 +5.20 260.60 1920 ---- ---- ---- ---- 263.70 +5.20 258.50 1925 ---- ---- ---- ---- 261.50 +5.20 256.30 1930 ---- ---- ---- ---- 259.40 +5.10 254.30 1935 ---- ---- ---- ---- 257.30 +5.10 252.20 1940 ---- ---- ---- ---- 255.20 +5.10 250.10 1945 ---- ---- ---- ---- 253.20 +5.10 248.10 1950 ---- ---- ---- ---- 251.10 +5.00 246.10 1955 ---- ---- ---- ---- 249.10 +4.90 244.20 1960 ---- ---- ---- ---- 247.20 +5.00 242.20 1965 ---- ---- ---- ---- 245.20 +4.90 240.30 1970 ---- ---- ---- ---- 243.30 +4.90 238.40 1975 ---- ---- ---- ---- 241.40 +4.90 236.50 1980 ---- ---- ---- ---- 239.50 +4.80 234.70 1985 ---- ---- ---- ---- 237.70 +4.80 232.90 1990 ---- ---- ---- ---- 235.90 +4.80 231.10 1995 ---- ---- ---- ---- 234.10 +4.80 229.30 2000 ---- ---- ---- ---- 232.30 +4.70 227.60 2005 ---- ---- ---- ---- 230.50 +4.70 225.80 2010 ---- ---- ---- ---- 228.80 +4.70 224.10 2015 ---- ---- ---- ---- 227.10 +4.70 222.40 2020 ---- ---- ---- ---- 225.40 +4.60 220.80 2025 ---- ---- ---- ---- 223.70 +4.60 219.10 2030 ---- ---- ---- ---- 222.10 +4.60 217.50 2035 ---- ---- ---- ---- 220.40 +4.50 215.90 2040 ---- ---- ---- ---- 218.80 +4.50 214.30 2045 ---- ---- ---- ---- 217.30 +4.50 212.80 2050 ---- ---- ---- ---- 215.70 +4.50 211.20 2055 ---- ---- ---- ---- 214.20 +4.50 209.70 2060 ---- ---- ---- ---- 212.60 +4.40 208.20 2065 ---- ---- ---- ---- 211.10 +4.40 206.70 2070 ---- ---- ---- ---- 209.60 +4.30 205.30 2075 ---- ---- ---- ---- 208.20 +4.30 203.90 2080 ---- ---- ---- ---- 206.70 +4.30 202.40 2085 ---- ---- ---- ---- 205.30 +4.30 201.00 2090 ---- ---- ---- ---- 203.90 +4.30 199.60 2095 ---- ---- ---- ---- 202.50 +4.20 198.30 2100 ---- ---- ---- ---- 201.10 +4.20 196.90 2105 ---- ---- ---- ---- 199.80 +4.20 195.60 2110 ---- ---- ---- ---- 198.40 +4.10 194.30 2115 ---- ---- ---- ---- 197.10 +4.10 193.00 2120 ---- ---- ---- ---- 195.80 +4.10 191.70 2125 ---- ---- ---- ---- 194.50 +4.10 190.40 2130 ---- ---- ---- ---- 193.20 +4.00 189.20 2135 ---- ---- ---- ---- 192.00 +4.10 187.90 2140 ---- ---- ---- ---- 190.70 +4.00 186.70 2145 ---- ---- ---- ---- 189.50 +4.00 185.50 2150 ---- ---- ---- ---- 188.30 +4.00 184.30 2155 ---- ---- ---- ---- 187.10 +4.00 183.10 2160 ---- ---- ---- ---- 185.90 +3.90 182.00 2165 ---- ---- ---- ---- 184.70 +3.90 180.80 2170 ---- ---- ---- ---- 183.50 +3.80 179.70 2175 ---- ---- ---- ---- 182.40 +3.90 178.50 2180 ---- ---- ---- ---- 181.30 +3.90 177.40 2185 ---- ---- ---- ---- 180.10 +3.80 176.30 2190 ---- ---- ---- ---- 179.00 +3.80 175.20 2195 ---- ---- ---- ---- 177.90 +3.70 174.20 2200 ---- ---- ---- ---- 176.90 +3.80 173.10 2205 ---- ---- ---- ---- 175.80 +3.70 172.10 2210 ---- ---- ---- ---- 174.70 +3.70 171.00 2215 ---- ---- ---- ---- 173.70 +3.70 170.00 2220 ---- ---- ---- ---- 172.60 +3.60 169.00 2225 ---- ---- ---- ---- 171.60 +3.60 168.00 2230 ---- ---- ---- ---- 170.60 +3.60 167.00 2235 ---- ---- ---- ---- 169.60 +3.60 166.00 2240 ---- ---- ---- ---- 168.60 +3.60 165.00 2245 ---- ---- ---- ---- 167.60 +3.60 164.00 2250 ---- ---- ---- ---- 166.60 +3.50 163.10 2255 ---- ---- ---- ---- 165.60 +3.50 162.10 2260 ---- ---- ---- ---- 164.70 +3.50 161.20 2265 ---- ---- ---- ---- 163.70 +3.40 160.30 2270 ---- ---- ---- ---- 162.80 +3.50 159.30 2275 ---- ---- ---- ---- 161.90 +3.50 158.40 2280 ---- ---- ---- ---- 161.00 +3.50 157.50 2285 ---- ---- ---- ---- 160.00 +3.40 156.60 2290 ---- ---- ---- ---- 159.10 +3.40 155.70 2295 ---- ---- ---- ---- 158.30 +3.40 154.90 2300 ---- ---- ---- ---- 157.40 +3.40 154.00 2305 ---- ---- ---- ---- 156.50 +3.30 153.20 2310 ---- ---- ---- ---- 155.60 +3.30 152.30 2315 ---- ---- ---- ---- 154.80 +3.30 151.50 2320 ---- ---- ---- ---- 153.90 +3.30 150.60 2325 ---- ---- ---- ---- 153.10 +3.30 149.80 2330 ---- ---- ---- ---- 152.30 +3.30 149.00 2335 ---- ---- ---- ---- 151.40 +3.20 148.20 2340 ---- ---- ---- ---- 150.60 +3.20 147.40 2345 ---- ---- ---- ---- 149.80 +3.20 146.60 2350 ---- ---- ---- ---- 149.00 +3.20 145.80 2355 ---- ---- ---- ---- 148.20 +3.10 145.10 2360 ---- ---- ---- ---- 147.40 +3.10 144.30 2365 ---- ---- ---- ---- 146.70 +3.20 143.50 2370 ---- ---- ---- ---- 145.90 +3.10 142.80 2375 ---- ---- ---- ---- 145.10 +3.10 142.00 2380 ---- ---- ---- ---- 144.40 +3.10 141.30 2385 ---- ---- ---- ---- 143.60 +3.00 140.60 2390 ---- ---- ---- ---- 142.90 +3.10 139.80 2400 ---- ---- ---- ---- 141.50 +3.10 138.40 2410 ---- ---- ---- ---- 140.00 +3.00 137.00 2420 ---- ---- ---- ---- 138.60 +2.90 135.70 2425 ---- ---- ---- ---- 138.00 +3.00 135.00 2430 ---- ---- ---- ---- 137.30 +3.00 134.30 2440 ---- ---- ---- ---- 135.90 +2.90 133.00 2450 ---- ---- ---- ---- 134.60 +2.90 131.70 2460 ---- ---- ---- ---- 133.30 +2.80 130.50 2470 ---- ---- ---- ---- 132.10 +2.90 129.20 2475 ---- ---- ---- ---- 131.40 +2.80 128.60 2480 ---- ---- ---- ---- 130.80 +2.80 128.00 2500 ---- ---- ---- ---- 128.40 +2.70 125.70 2525 ---- ---- ---- ---- 125.50 +2.60 122.90 2550 ---- ---- ---- ---- 122.80 +2.60 120.20 2575 ---- ---- ---- ---- 120.20 +2.60 117.60 2600 ---- ---- ---- ---- 117.70 +2.50 115.20 2625 ---- ---- ---- ---- 115.30 +2.40 112.90 2650 ---- ---- ---- ---- 113.10 +2.40 110.70 2675 ---- ---- ---- ---- 110.90 +2.30 108.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 707.90 +8.10 699.80 1350 ---- ---- ---- ---- 685.90 +8.00 677.90 1375 ---- ---- ---- ---- 664.10 +7.90 656.20 1400 ---- ---- ---- ---- 642.50 +7.80 634.70 1425 ---- ---- ---- ---- 621.20 +7.70 613.50 1450 ---- ---- ---- ---- 600.10 +7.60 592.50 1475 ---- ---- ---- ---- 579.30 +7.50 571.80 1500 ---- ---- ---- ---- 558.70 +7.40 551.30 1520 ---- ---- ---- ---- 542.50 +7.30 535.20 1525 ---- ---- ---- ---- 538.50 +7.30 531.20 1530 ---- ---- ---- ---- 534.50 +7.30 527.20 1540 ---- ---- ---- ---- 526.50 +7.20 519.30 1550 ---- ---- ---- ---- 518.60 +7.20 511.40 1560 ---- ---- ---- ---- 510.70 +7.10 503.60 1570 ---- ---- ---- ---- 502.90 +7.10 495.80 1575 ---- ---- ---- ---- 499.00 +7.00 492.00 1580 ---- ---- ---- ---- 495.20 +7.10 488.10 1590 ---- ---- ---- ---- 487.50 +7.00 480.50 1600 ---- ---- ---- ---- 479.90 +7.00 472.90 1610 ---- ---- ---- ---- 472.30 +6.90 465.40 1615 ---- ---- ---- ---- 468.60 +6.90 461.70 1620 ---- ---- ---- ---- 464.80 +6.80 458.00 1625 ---- ---- ---- ---- 461.10 +6.80 454.30 1630 ---- ---- ---- ---- 457.40 +6.80 450.60 1635 ---- ---- ---- ---- 453.70 +6.70 447.00 1640 ---- ---- ---- ---- 450.10 +6.80 443.30 1645 ---- ---- ---- ---- 446.40 +6.70 439.70 1650 ---- ---- ---- ---- 442.80 +6.70 436.10 1655 ---- ---- ---- ---- 439.20 +6.70 432.50 1660 ---- ---- ---- ---- 435.60 +6.60 429.00 1665 ---- ---- ---- ---- 432.10 +6.70 425.40 1670 ---- ---- ---- ---- 428.50 +6.60 421.90 1675 ---- ---- ---- ---- 425.00 +6.60 418.40 1680 ---- ---- ---- ---- 421.50 +6.50 415.00 1685 ---- ---- ---- ---- 418.00 +6.50 411.50 1690 ---- ---- ---- ---- 414.60 +6.50 408.10 1695 ---- ---- ---- ---- 411.10 +6.40 404.70 1700 ---- ---- ---- ---- 407.70 +6.40 401.30 1705 ---- ---- ---- ---- 404.30 +6.40 397.90 1710 ---- ---- ---- ---- 401.00 +6.40 394.60 1715 ---- ---- ---- ---- 397.60 +6.30 391.30 1720 ---- ---- ---- ---- 394.30 +6.30 388.00 1725 ---- ---- ---- ---- 391.00 +6.30 384.70 1730 ---- ---- ---- ---- 387.70 +6.20 381.50 1735 ---- ---- ---- ---- 384.50 +6.30 378.20 1740 ---- ---- ---- ---- 381.30 +6.30 375.00 1745 ---- ---- ---- ---- 378.10 +6.20 371.90 1750 ---- ---- ---- ---- 374.90 +6.20 368.70 1755 ---- ---- ---- ---- 371.80 +6.20 365.60 1760 ---- ---- ---- ---- 368.60 +6.10 362.50 1765 ---- ---- ---- ---- 365.50 +6.00 359.50 1770 ---- ---- ---- ---- 362.50 +6.10 356.40 1775 ---- ---- ---- ---- 359.40 +6.00 353.40 1780 ---- ---- ---- ---- 356.40 +6.00 350.40 1785 ---- ---- ---- ---- 353.40 +5.90 347.50 1790 ---- ---- ---- ---- 350.50 +6.00 344.50 1795 ---- ---- ---- ---- 347.60 +6.00 341.60 1800 ---- ---- ---- ---- 344.70 +5.90 338.80 1805 ---- ---- ---- ---- 341.80 +5.90 335.90 1810 ---- ---- ---- ---- 338.90 +5.80 333.10 1815 ---- ---- ---- ---- 336.10 +5.80 330.30 1820 ---- ---- ---- ---- 333.40 +5.80 327.60 1825 ---- ---- ---- ---- 330.60 +5.80 324.80 1830 ---- ---- ---- ---- 327.90 +5.70 322.20 1835 ---- ---- ---- ---- 325.20 +5.70 319.50 1840 ---- ---- ---- ---- 322.50 +5.60 316.90 1845 ---- ---- ---- ---- 319.90 +5.60 314.30 1850 ---- ---- ---- ---- 317.30 +5.60 311.70 1855 ---- ---- ---- ---- 314.70 +5.60 309.10 1860 ---- ---- ---- ---- 312.20 +5.60 306.60 1865 ---- ---- ---- ---- 309.70 +5.60 304.10 1870 ---- ---- ---- ---- 307.20 +5.50 301.70 1875 ---- ---- ---- ---- 304.70 +5.40 299.30 1880 ---- ---- ---- ---- 302.30 +5.40 296.90 1885 ---- ---- ---- ---- 299.90 +5.40 294.50 1890 ---- ---- ---- ---- 297.60 +5.40 292.20 1895 ---- ---- ---- ---- 295.20 +5.30 289.90 1900 ---- ---- ---- ---- 292.90 +5.30 287.60 1905 ---- ---- ---- ---- 290.60 +5.30 285.30 1910 ---- ---- ---- ---- 288.40 +5.30 283.10 1915 ---- ---- ---- ---- 286.20 +5.30 280.90 1920 ---- ---- ---- ---- 284.00 +5.20 278.80 1925 ---- ---- ---- ---- 281.80 +5.20 276.60 1930 ---- ---- ---- ---- 279.70 +5.20 274.50 1935 ---- ---- ---- ---- 277.60 +5.10 272.50 1940 ---- ---- ---- ---- 275.50 +5.10 270.40 1945 ---- ---- ---- ---- 273.50 +5.10 268.40 1950 ---- ---- ---- ---- 271.40 +5.00 266.40 1955 ---- ---- ---- ---- 269.40 +5.00 264.40 1960 ---- ---- ---- ---- 267.50 +5.00 262.50 1965 ---- ---- ---- ---- 265.50 +4.90 260.60 1970 ---- ---- ---- ---- 263.60 +4.90 258.70 1975 ---- ---- ---- ---- 261.70 +4.90 256.80 1980 ---- ---- ---- ---- 259.90 +4.90 255.00 1985 ---- ---- ---- ---- 258.00 +4.80 253.20 1990 ---- ---- ---- ---- 256.20 +4.80 251.40 1995 ---- ---- ---- ---- 254.40 +4.80 249.60 2000 ---- ---- ---- ---- 252.60 +4.70 247.90 2005 ---- ---- ---- ---- 250.90 +4.80 246.10 2010 ---- ---- ---- ---- 249.20 +4.70 244.50 2015 ---- ---- ---- ---- 247.50 +4.70 242.80 2020 ---- ---- ---- ---- 245.80 +4.70 241.10 2025 ---- ---- ---- ---- 244.20 +4.70 239.50 2030 ---- ---- ---- ---- 242.60 +4.70 237.90 2035 ---- ---- ---- ---- 241.00 +4.70 236.30 2040 ---- ---- ---- ---- 239.40 +4.60 234.80 2045 ---- ---- ---- ---- 237.80 +4.50 233.30 2050 ---- ---- ---- ---- 236.30 +4.50 231.80 2055 ---- ---- ---- ---- 234.80 +4.50 230.30 2060 ---- ---- ---- ---- 233.30 +4.50 228.80 2065 ---- ---- ---- ---- 231.80 +4.50 227.30 2070 ---- ---- ---- ---- 230.30 +4.40 225.90 2075 ---- ---- ---- ---- 228.90 +4.40 224.50 2080 ---- ---- ---- ---- 227.50 +4.40 223.10 2085 ---- ---- ---- ---- 226.10 +4.40 221.70 2090 ---- ---- ---- ---- 224.70 +4.30 220.40 2095 ---- ---- ---- ---- 223.40 +4.30 219.10 2100 ---- ---- ---- ---- 222.00 +4.30 217.70 2105 ---- ---- ---- ---- 220.70 +4.20 216.50 2110 ---- ---- ---- ---- 219.40 +4.20 215.20 2115 ---- ---- ---- ---- 218.10 +4.20 213.90 2120 ---- ---- ---- ---- 216.90 +4.20 212.70 2125 ---- ---- ---- ---- 215.60 +4.20 211.40 2130 ---- ---- ---- ---- 214.40 +4.20 210.20 2135 ---- ---- ---- ---- 213.20 +4.20 209.00 2140 ---- ---- ---- ---- 212.00 +4.10 207.90 2145 ---- ---- ---- ---- 210.80 +4.10 206.70 2150 ---- ---- ---- ---- 209.60 +4.10 205.50 2155 ---- ---- ---- ---- 208.50 +4.10 204.40 2160 ---- ---- ---- ---- 207.30 +4.00 203.30 2165 ---- ---- ---- ---- 206.20 +4.00 202.20 2170 ---- ---- ---- ---- 205.10 +4.00 201.10 2175 ---- ---- ---- ---- 204.00 +4.00 200.00 2180 ---- ---- ---- ---- 202.90 +4.00 198.90 2185 ---- ---- ---- ---- 201.80 +3.90 197.90 2190 ---- ---- ---- ---- 200.80 +3.90 196.90 2195 ---- ---- ---- ---- 199.70 +3.90 195.80 2200 ---- ---- ---- ---- 198.70 +3.90 194.80 2205 ---- ---- ---- ---- 197.70 +3.90 193.80 2210 ---- ---- ---- ---- 196.70 +3.90 192.80 2215 ---- ---- ---- ---- 195.60 +3.80 191.80 2220 ---- ---- ---- ---- 194.70 +3.80 190.90 2225 ---- ---- ---- ---- 193.70 +3.80 189.90 2230 ---- ---- ---- ---- 192.70 +3.80 188.90 2235 ---- ---- ---- ---- 191.70 +3.70 188.00 2240 ---- ---- ---- ---- 190.80 +3.70 187.10 2245 ---- ---- ---- ---- 189.90 +3.80 186.10 2250 ---- ---- ---- ---- 188.90 +3.70 185.20 2255 ---- ---- ---- ---- 188.00 +3.70 184.30 2260 ---- ---- ---- ---- 187.10 +3.70 183.40 2265 ---- ---- ---- ---- 186.20 +3.70 182.50 2270 ---- ---- ---- ---- 185.30 +3.60 181.70 2275 ---- ---- ---- ---- 184.40 +3.60 180.80 2280 ---- ---- ---- ---- 183.50 +3.60 179.90 2285 ---- ---- ---- ---- 182.70 +3.60 179.10 2290 ---- ---- ---- ---- 181.80 +3.50 178.30 2295 ---- ---- ---- ---- 181.00 +3.60 177.40 2300 ---- ---- ---- ---- 180.10 +3.50 176.60 2305 ---- ---- ---- ---- 179.30 +3.50 175.80 2310 ---- ---- ---- ---- 178.50 +3.50 175.00 2315 ---- ---- ---- ---- 177.60 +3.40 174.20 2320 ---- ---- ---- ---- 176.80 +3.40 173.40 2325 ---- ---- ---- ---- 176.00 +3.40 172.60 2330 ---- ---- ---- ---- 175.20 +3.40 171.80 2335 ---- ---- ---- ---- 174.50 +3.40 171.10 2340 ---- ---- ---- ---- 173.70 +3.40 170.30 2345 ---- ---- ---- ---- 172.90 +3.40 169.50 2350 ---- ---- ---- ---- 172.20 +3.40 168.80 2355 ---- ---- ---- ---- 171.40 +3.30 168.10 2360 ---- ---- ---- ---- 170.70 +3.40 167.30 2365 ---- ---- ---- ---- 169.90 +3.30 166.60 2370 ---- ---- ---- ---- 169.20 +3.30 165.90 2375 ---- ---- ---- ---- 168.50 +3.30 165.20 2380 ---- ---- ---- ---- 167.80 +3.30 164.50 2385 ---- ---- ---- ---- 167.00 +3.20 163.80 2390 ---- ---- ---- ---- 166.30 +3.20 163.10 2395 ---- ---- ---- ---- 165.70 +3.30 162.40 2400 ---- ---- ---- ---- 165.00 +3.30 161.70 2410 ---- ---- ---- ---- 163.60 +3.20 160.40 2420 ---- ---- ---- ---- 162.30 +3.20 159.10 2425 ---- ---- ---- ---- 161.60 +3.10 158.50 2430 ---- ---- ---- ---- 161.00 +3.20 157.80 2440 ---- ---- ---- ---- 159.70 +3.10 156.60 2450 ---- ---- ---- ---- 158.50 +3.10 155.40 2460 ---- ---- ---- ---- 157.20 +3.00 154.20 2470 ---- ---- ---- ---- 156.00 +3.00 153.00 2475 ---- ---- ---- ---- 155.40 +3.00 152.40 2480 ---- ---- ---- ---- 154.90 +3.10 151.80 2490 ---- ---- ---- ---- 153.70 +3.00 150.70 2500 ---- ---- ---- ---- 152.60 +3.00 149.60 2525 ---- ---- ---- ---- 149.80 +2.90 146.90 2550 ---- ---- ---- ---- 147.20 +2.80 144.40 2575 ---- ---- ---- ---- 144.80 +2.80 142.00 2600 ---- ---- ---- ---- 142.40 +2.70 139.70 2625 ---- ---- ---- ---- 140.20 +2.70 137.50 2650 ---- ---- ---- ---- 138.00 +2.60 135.40 2675 ---- ---- ---- ---- 136.00 +2.60 133.40 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 703.50 +8.10 695.40 1375 ---- ---- ---- ---- 682.00 +8.00 674.00 1400 ---- ---- ---- ---- 660.80 +7.90 652.90 1425 ---- ---- ---- ---- 639.80 +7.70 632.10 1450 ---- ---- ---- ---- 619.10 +7.60 611.50 1475 ---- ---- ---- ---- 598.80 +7.60 591.20 1500 ---- ---- ---- ---- 578.70 +7.40 571.30 1525 ---- ---- ---- ---- 559.00 +7.30 551.70 1530 ---- ---- ---- ---- 555.10 +7.30 547.80 1540 ---- ---- ---- ---- 547.30 +7.20 540.10 1550 ---- ---- ---- ---- 539.60 +7.20 532.40 1560 ---- ---- ---- ---- 531.90 +7.10 524.80 1570 ---- ---- ---- ---- 524.30 +7.10 517.20 1575 ---- ---- ---- ---- 520.60 +7.10 513.50 1580 ---- ---- ---- ---- 516.80 +7.10 509.70 1590 ---- ---- ---- ---- 509.30 +7.00 502.30 1600 ---- ---- ---- ---- 501.90 +6.90 495.00 1610 ---- ---- ---- ---- 494.60 +6.90 487.70 1620 ---- ---- ---- ---- 487.30 +6.80 480.50 1625 ---- ---- ---- ---- 483.70 +6.80 476.90 1630 ---- ---- ---- ---- 480.10 +6.80 473.30 1635 ---- ---- ---- ---- 476.50 +6.70 469.80 1640 ---- ---- ---- ---- 473.00 +6.80 466.20 1645 ---- ---- ---- ---- 469.50 +6.80 462.70 1650 ---- ---- ---- ---- 465.90 +6.70 459.20 1655 ---- ---- ---- ---- 462.40 +6.60 455.80 1660 ---- ---- ---- ---- 459.00 +6.70 452.30 1665 ---- ---- ---- ---- 455.50 +6.60 448.90 1670 ---- ---- ---- ---- 452.10 +6.70 445.40 1675 ---- ---- ---- ---- 448.60 +6.60 442.00 1680 ---- ---- ---- ---- 445.20 +6.50 438.70 1685 ---- ---- ---- ---- 441.90 +6.60 435.30 1690 ---- ---- ---- ---- 438.50 +6.50 432.00 1695 ---- ---- ---- ---- 435.20 +6.50 428.70 1700 ---- ---- ---- ---- 431.80 +6.40 425.40 1705 ---- ---- ---- ---- 428.50 +6.40 422.10 1710 ---- ---- ---- ---- 425.30 +6.50 418.80 1715 ---- ---- ---- ---- 422.00 +6.40 415.60 1720 ---- ---- ---- ---- 418.80 +6.40 412.40 1725 ---- ---- ---- ---- 415.60 +6.40 409.20 1730 ---- ---- ---- ---- 412.40 +6.30 406.10 1735 ---- ---- ---- ---- 409.20 +6.30 402.90 1740 ---- ---- ---- ---- 406.10 +6.30 399.80 1745 ---- ---- ---- ---- 402.90 +6.20 396.70 1750 ---- ---- ---- ---- 399.80 +6.20 393.60 1755 ---- ---- ---- ---- 396.80 +6.20 390.60 1760 ---- ---- ---- ---- 393.70 +6.10 387.60 1765 ---- ---- ---- ---- 390.70 +6.10 384.60 1770 ---- ---- ---- ---- 387.70 +6.10 381.60 1775 ---- ---- ---- ---- 384.70 +6.00 378.70 1780 ---- ---- ---- ---- 381.80 +6.10 375.70 1785 ---- ---- ---- ---- 378.80 +6.00 372.80 1790 ---- ---- ---- ---- 375.90 +5.90 370.00 1795 ---- ---- ---- ---- 373.10 +6.00 367.10 1800 ---- ---- ---- ---- 370.20 +5.90 364.30 1805 ---- ---- ---- ---- 367.40 +5.90 361.50 1810 ---- ---- ---- ---- 364.60 +5.90 358.70 1815 ---- ---- ---- ---- 361.80 +5.80 356.00 1820 ---- ---- ---- ---- 359.10 +5.80 353.30 1825 ---- ---- ---- ---- 356.40 +5.80 350.60 1830 ---- ---- ---- ---- 353.70 +5.80 347.90 1835 ---- ---- ---- ---- 351.00 +5.70 345.30 1840 ---- ---- ---- ---- 348.40 +5.70 342.70 1845 ---- ---- ---- ---- 345.80 +5.70 340.10 1850 ---- ---- ---- ---- 343.20 +5.70 337.50 1855 ---- ---- ---- ---- 340.60 +5.60 335.00 1860 ---- ---- ---- ---- 338.10 +5.60 332.50 1865 ---- ---- ---- ---- 335.60 +5.60 330.00 1870 ---- ---- ---- ---- 333.20 +5.60 327.60 1875 ---- ---- ---- ---- 330.70 +5.50 325.20 1880 ---- ---- ---- ---- 328.30 +5.50 322.80 1885 ---- ---- ---- ---- 325.90 +5.50 320.40 1890 ---- ---- ---- ---- 323.60 +5.50 318.10 1895 ---- ---- ---- ---- 321.20 +5.40 315.80 1900 ---- ---- ---- ---- 318.90 +5.40 313.50 1905 ---- ---- ---- ---- 316.70 +5.40 311.30 1910 ---- ---- ---- ---- 314.40 +5.30 309.10 1915 ---- ---- ---- ---- 312.20 +5.30 306.90 1920 ---- ---- ---- ---- 310.00 +5.30 304.70 1925 ---- ---- ---- ---- 307.80 +5.20 302.60 1930 ---- ---- ---- ---- 305.70 +5.30 300.40 1935 ---- ---- ---- ---- 303.60 +5.20 298.40 1940 ---- ---- ---- ---- 301.50 +5.20 296.30 1945 ---- ---- ---- ---- 299.40 +5.10 294.30 1950 ---- ---- ---- ---- 297.40 +5.20 292.20 1955 ---- ---- ---- ---- 295.40 +5.10 290.30 1960 ---- ---- ---- ---- 293.40 +5.10 288.30 1965 ---- ---- ---- ---- 291.40 +5.00 286.40 1970 ---- ---- ---- ---- 289.50 +5.10 284.40 1975 ---- ---- ---- ---- 287.60 +5.00 282.60 1980 ---- ---- ---- ---- 285.70 +5.00 280.70 1985 ---- ---- ---- ---- 283.80 +5.00 278.80 1990 ---- ---- ---- ---- 282.00 +5.00 277.00 1995 ---- ---- ---- ---- 280.20 +5.00 275.20 2000 ---- ---- ---- ---- 278.40 +4.90 273.50 2005 ---- ---- ---- ---- 276.60 +4.90 271.70 2010 ---- ---- ---- ---- 274.80 +4.80 270.00 2015 ---- ---- ---- ---- 273.10 +4.80 268.30 2020 ---- ---- ---- ---- 271.40 +4.80 266.60 2025 ---- ---- ---- ---- 269.70 +4.70 265.00 2030 ---- ---- ---- ---- 268.10 +4.80 263.30 2035 ---- ---- ---- ---- 266.40 +4.70 261.70 2040 ---- ---- ---- ---- 264.80 +4.70 260.10 2045 ---- ---- ---- ---- 263.20 +4.70 258.50 2050 ---- ---- ---- ---- 261.60 +4.60 257.00 2055 ---- ---- ---- ---- 260.10 +4.60 255.50 2060 ---- ---- ---- ---- 258.60 +4.70 253.90 2065 ---- ---- ---- ---- 257.00 +4.50 252.50 2070 ---- ---- ---- ---- 255.50 +4.50 251.00 2075 ---- ---- ---- ---- 254.10 +4.60 249.50 2080 ---- ---- ---- ---- 252.60 +4.50 248.10 2085 ---- ---- ---- ---- 251.20 +4.50 246.70 2090 ---- ---- ---- ---- 249.80 +4.50 245.30 2095 ---- ---- ---- ---- 248.40 +4.50 243.90 2100 ---- ---- ---- ---- 247.00 +4.50 242.50 2105 ---- ---- ---- ---- 245.60 +4.40 241.20 2110 ---- ---- ---- ---- 244.30 +4.40 239.90 2115 ---- ---- ---- ---- 242.90 +4.30 238.60 2120 ---- ---- ---- ---- 241.60 +4.30 237.30 2125 ---- ---- ---- ---- 240.30 +4.30 236.00 2130 ---- ---- ---- ---- 239.00 +4.30 234.70 2135 ---- ---- ---- ---- 237.80 +4.30 233.50 2140 ---- ---- ---- ---- 236.50 +4.20 232.30 2145 ---- ---- ---- ---- 235.30 +4.30 231.00 2150 ---- ---- ---- ---- 234.10 +4.20 229.90 2155 ---- ---- ---- ---- 232.90 +4.20 228.70 2160 ---- ---- ---- ---- 231.70 +4.20 227.50 2165 ---- ---- ---- ---- 230.50 +4.20 226.30 2170 ---- ---- ---- ---- 229.40 +4.20 225.20 2175 ---- ---- ---- ---- 228.20 +4.10 224.10 2180 ---- ---- ---- ---- 227.10 +4.10 223.00 2185 ---- ---- ---- ---- 226.00 +4.10 221.90 2190 ---- ---- ---- ---- 224.90 +4.10 220.80 2195 ---- ---- ---- ---- 223.80 +4.10 219.70 2200 ---- ---- ---- ---- 222.70 +4.10 218.60 2205 ---- ---- ---- ---- 221.60 +4.00 217.60 2210 ---- ---- ---- ---- 220.50 +4.00 216.50 2215 ---- ---- ---- ---- 219.50 +4.00 215.50 2220 ---- ---- ---- ---- 218.50 +4.00 214.50 2225 ---- ---- ---- ---- 217.40 +3.90 213.50 2230 ---- ---- ---- ---- 216.40 +3.90 212.50 2235 ---- ---- ---- ---- 215.40 +3.90 211.50 2240 ---- ---- ---- ---- 214.40 +3.90 210.50 2245 ---- ---- ---- ---- 213.50 +3.90 209.60 2250 ---- ---- ---- ---- 212.50 +3.90 208.60 2255 ---- ---- ---- ---- 211.50 +3.80 207.70 2260 ---- ---- ---- ---- 210.60 +3.90 206.70 2265 ---- ---- ---- ---- 209.60 +3.80 205.80 2270 ---- ---- ---- ---- 208.70 +3.80 204.90 2275 ---- ---- ---- ---- 207.80 +3.80 204.00 2280 ---- ---- ---- ---- 206.80 +3.70 203.10 2285 ---- ---- ---- ---- 205.90 +3.70 202.20 2290 ---- ---- ---- ---- 205.00 +3.70 201.30 2295 ---- ---- ---- ---- 204.10 +3.70 200.40 2300 ---- ---- ---- ---- 203.20 +3.70 199.50 2305 ---- ---- ---- ---- 202.40 +3.70 198.70 2310 ---- ---- ---- ---- 201.50 +3.70 197.80 2315 ---- ---- ---- ---- 200.60 +3.60 197.00 2320 ---- ---- ---- ---- 199.80 +3.60 196.20 2325 ---- ---- ---- ---- 198.90 +3.60 195.30 2330 ---- ---- ---- ---- 198.10 +3.60 194.50 2335 ---- ---- ---- ---- 197.30 +3.60 193.70 2340 ---- ---- ---- ---- 196.50 +3.60 192.90 2345 ---- ---- ---- ---- 195.70 +3.60 192.10 2350 ---- ---- ---- ---- 194.90 +3.60 191.30 2355 ---- ---- ---- ---- 194.10 +3.60 190.50 2360 ---- ---- ---- ---- 193.30 +3.50 189.80 2365 ---- ---- ---- ---- 192.50 +3.50 189.00 2370 ---- ---- ---- ---- 191.70 +3.50 188.20 2375 ---- ---- ---- ---- 190.90 +3.40 187.50 2380 ---- ---- ---- ---- 190.20 +3.50 186.70 2385 ---- ---- ---- ---- 189.40 +3.40 186.00 2390 ---- ---- ---- ---- 188.70 +3.40 185.30 2400 ---- ---- ---- ---- 187.20 +3.40 183.80 2410 ---- ---- ---- ---- 185.80 +3.40 182.40 2420 ---- ---- ---- ---- 184.40 +3.40 181.00 2425 ---- ---- ---- ---- 183.70 +3.40 180.30 2430 ---- ---- ---- ---- 183.00 +3.30 179.70 2440 ---- ---- ---- ---- 181.60 +3.30 178.30 2450 ---- ---- ---- ---- 180.30 +3.30 177.00 2460 ---- ---- ---- ---- 179.00 +3.30 175.70 2470 ---- ---- ---- ---- 177.70 +3.20 174.50 2475 ---- ---- ---- ---- 177.10 +3.30 173.80 2480 ---- ---- ---- ---- 176.40 +3.20 173.20 2500 ---- ---- ---- ---- 174.00 +3.20 170.80 2525 ---- ---- ---- ---- 171.00 +3.10 167.90 2550 ---- ---- ---- ---- 168.20 +3.00 165.20 2575 ---- ---- ---- ---- 165.60 +3.00 162.60 2600 ---- ---- ---- ---- 163.00 +2.90 160.10 2625 ---- ---- ---- ---- 160.60 +2.90 157.70 2650 ---- ---- ---- ---- 158.20 +2.80 155.40 2675 ---- ---- ---- ---- 156.00 +2.80 153.20 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 725.90 +7.80 718.10 1375 ---- ---- ---- ---- 704.70 +7.70 697.00 1400 ---- ---- ---- ---- 683.70 +7.70 676.00 1425 ---- ---- ---- ---- 662.90 +7.60 655.30 1450 ---- ---- ---- ---- 642.30 +7.50 634.80 1475 ---- ---- ---- ---- 621.90 +7.40 614.50 1500 ---- ---- ---- ---- 601.80 +7.30 594.50 1525 ---- ---- ---- ---- 581.90 +7.20 574.70 1550 ---- ---- ---- ---- 562.40 +7.10 555.30 1560 ---- ---- ---- ---- 554.60 +7.00 547.60 1570 ---- ---- ---- ---- 546.90 +7.00 539.90 1575 ---- ---- ---- ---- 543.10 +7.00 536.10 1580 ---- ---- ---- ---- 539.30 +6.90 532.40 1590 ---- ---- ---- ---- 531.70 +6.90 524.80 1600 ---- ---- ---- ---- 524.20 +6.80 517.40 1610 ---- ---- ---- ---- 516.80 +6.90 509.90 1620 ---- ---- ---- ---- 509.40 +6.80 502.60 1625 ---- ---- ---- ---- 505.70 +6.80 498.90 1630 ---- ---- ---- ---- 502.00 +6.70 495.30 1640 ---- ---- ---- ---- 494.80 +6.70 488.10 1650 ---- ---- ---- ---- 487.60 +6.70 480.90 1655 ---- ---- ---- ---- 484.00 +6.60 477.40 1660 ---- ---- ---- ---- 480.50 +6.60 473.90 1665 ---- ---- ---- ---- 476.90 +6.50 470.40 1670 ---- ---- ---- ---- 473.40 +6.50 466.90 1675 ---- ---- ---- ---- 469.90 +6.50 463.40 1680 ---- ---- ---- ---- 466.50 +6.60 459.90 1685 ---- ---- ---- ---- 463.00 +6.50 456.50 1690 ---- ---- ---- ---- 459.60 +6.50 453.10 1695 ---- ---- ---- ---- 456.10 +6.40 449.70 1700 ---- ---- ---- ---- 452.70 +6.40 446.30 1705 ---- ---- ---- ---- 449.40 +6.40 443.00 1710 ---- ---- ---- ---- 446.00 +6.40 439.60 1715 ---- ---- ---- ---- 442.70 +6.40 436.30 1720 ---- ---- ---- ---- 439.40 +6.40 433.00 1725 ---- ---- ---- ---- 436.10 +6.30 429.80 1730 ---- ---- ---- ---- 432.80 +6.30 426.50 1735 ---- ---- ---- ---- 429.60 +6.30 423.30 1740 ---- ---- ---- ---- 426.30 +6.20 420.10 1745 ---- ---- ---- ---- 423.10 +6.20 416.90 1750 ---- ---- ---- ---- 420.00 +6.20 413.80 1755 ---- ---- ---- ---- 416.80 +6.10 410.70 1760 ---- ---- ---- ---- 413.70 +6.20 407.50 1765 ---- ---- ---- ---- 410.60 +6.10 404.50 1770 ---- ---- ---- ---- 407.50 +6.10 401.40 1775 ---- ---- ---- ---- 404.40 +6.00 398.40 1780 ---- ---- ---- ---- 401.40 +6.00 395.40 1785 ---- ---- ---- ---- 398.40 +6.00 392.40 1790 ---- ---- ---- ---- 395.40 +6.00 389.40 1795 ---- ---- ---- ---- 392.50 +6.00 386.50 1800 ---- ---- ---- ---- 389.50 +5.90 383.60 1805 ---- ---- ---- ---- 386.60 +5.90 380.70 1810 ---- ---- ---- ---- 383.80 +5.90 377.90 1815 ---- ---- ---- ---- 380.90 +5.80 375.10 1820 ---- ---- ---- ---- 378.10 +5.80 372.30 1825 ---- ---- ---- ---- 375.30 +5.80 369.50 1830 ---- ---- ---- ---- 372.60 +5.80 366.80 1835 ---- ---- ---- ---- 369.80 +5.70 364.10 1840 ---- ---- ---- ---- 367.10 +5.70 361.40 1845 ---- ---- ---- ---- 364.40 +5.70 358.70 1850 ---- ---- ---- ---- 361.80 +5.70 356.10 1855 ---- ---- ---- ---- 359.20 +5.70 353.50 1860 ---- ---- ---- ---- 356.60 +5.60 351.00 1865 ---- ---- ---- ---- 354.00 +5.60 348.40 1870 ---- ---- ---- ---- 351.50 +5.60 345.90 1875 ---- ---- ---- ---- 349.00 +5.50 343.50 1880 ---- ---- ---- ---- 346.60 +5.60 341.00 1885 ---- ---- ---- ---- 344.10 +5.50 338.60 1890 ---- ---- ---- ---- 341.70 +5.50 336.20 1895 ---- ---- ---- ---- 339.30 +5.40 333.90 1900 ---- ---- ---- ---- 337.00 +5.40 331.60 1905 ---- ---- ---- ---- 334.70 +5.40 329.30 1910 ---- ---- ---- ---- 332.40 +5.40 327.00 1915 ---- ---- ---- ---- 330.10 +5.30 324.80 1920 ---- ---- ---- ---- 327.90 +5.30 322.60 1925 ---- ---- ---- ---- 325.70 +5.30 320.40 1930 ---- ---- ---- ---- 323.50 +5.30 318.20 1935 ---- ---- ---- ---- 321.40 +5.30 316.10 1940 ---- ---- ---- ---- 319.20 +5.20 314.00 1945 ---- ---- ---- ---- 317.20 +5.30 311.90 1950 ---- ---- ---- ---- 315.10 +5.20 309.90 1955 ---- ---- ---- ---- 313.10 +5.20 307.90 1960 ---- ---- ---- ---- 311.00 +5.10 305.90 1965 ---- ---- ---- ---- 309.10 +5.20 303.90 1970 ---- ---- ---- ---- 307.10 +5.10 302.00 1975 ---- ---- ---- ---- 305.20 +5.10 300.10 1980 ---- ---- ---- ---- 303.30 +5.10 298.20 1985 ---- ---- ---- ---- 301.40 +5.00 296.40 1990 ---- ---- ---- ---- 299.60 +5.00 294.60 1995 ---- ---- ---- ---- 297.70 +4.90 292.80 2000 ---- ---- ---- ---- 295.90 +4.90 291.00 2005 ---- ---- ---- ---- 294.20 +5.00 289.20 2010 ---- ---- ---- ---- 292.40 +4.90 287.50 2015 ---- ---- ---- ---- 290.70 +4.90 285.80 2020 ---- ---- ---- ---- 289.00 +4.90 284.10 2025 ---- ---- ---- ---- 287.30 +4.80 282.50 2030 ---- ---- ---- ---- 285.70 +4.90 280.80 2035 ---- ---- ---- ---- 284.00 +4.80 279.20 2040 ---- ---- ---- ---- 282.40 +4.80 277.60 2045 ---- ---- ---- ---- 280.80 +4.70 276.10 2050 ---- ---- ---- ---- 279.30 +4.80 274.50 2055 ---- ---- ---- ---- 277.70 +4.70 273.00 2060 ---- ---- ---- ---- 276.20 +4.70 271.50 2065 ---- ---- ---- ---- 274.70 +4.60 270.10 2070 ---- ---- ---- ---- 273.20 +4.60 268.60 2075 ---- ---- ---- ---- 271.80 +4.60 267.20 2080 ---- ---- ---- ---- 270.40 +4.60 265.80 2085 ---- ---- ---- ---- 269.00 +4.60 264.40 2090 ---- ---- ---- ---- 267.60 +4.60 263.00 2095 ---- ---- ---- ---- 266.20 +4.60 261.60 2100 ---- ---- ---- ---- 264.80 +4.50 260.30 2105 ---- ---- ---- ---- 263.50 +4.50 259.00 2110 ---- ---- ---- ---- 262.20 +4.50 257.70 2115 ---- ---- ---- ---- 260.90 +4.50 256.40 2120 ---- ---- ---- ---- 259.60 +4.40 255.20 2125 ---- ---- ---- ---- 258.30 +4.40 253.90 2130 ---- ---- ---- ---- 257.10 +4.40 252.70 2135 ---- ---- ---- ---- 255.90 +4.40 251.50 2140 ---- ---- ---- ---- 254.70 +4.40 250.30 2145 ---- ---- ---- ---- 253.50 +4.40 249.10 2150 ---- ---- ---- ---- 252.30 +4.30 248.00 2155 ---- ---- ---- ---- 251.10 +4.30 246.80 2160 ---- ---- ---- ---- 250.00 +4.30 245.70 2165 ---- ---- ---- ---- 248.90 +4.30 244.60 2170 ---- ---- ---- ---- 247.80 +4.30 243.50 2175 ---- ---- ---- ---- 246.70 +4.30 242.40 2180 ---- ---- ---- ---- 245.60 +4.20 241.40 2185 ---- ---- ---- ---- 244.50 +4.20 240.30 2190 ---- ---- ---- ---- 243.40 +4.10 239.30 2195 ---- ---- ---- ---- 242.40 +4.20 238.20 2200 ---- ---- ---- ---- 241.40 +4.20 237.20 2205 ---- ---- ---- ---- 240.30 +4.10 236.20 2210 ---- ---- ---- ---- 239.30 +4.10 235.20 2215 ---- ---- ---- ---- 238.30 +4.10 234.20 2220 ---- ---- ---- ---- 237.40 +4.10 233.30 2225 ---- ---- ---- ---- 236.40 +4.10 232.30 2230 ---- ---- ---- ---- 235.40 +4.00 231.40 2235 ---- ---- ---- ---- 234.50 +4.10 230.40 2240 ---- ---- ---- ---- 233.50 +4.00 229.50 2245 ---- ---- ---- ---- 232.60 +4.00 228.60 2250 ---- ---- ---- ---- 231.70 +4.00 227.70 2255 ---- ---- ---- ---- 230.80 +4.00 226.80 2260 ---- ---- ---- ---- 229.90 +4.00 225.90 2265 ---- ---- ---- ---- 229.00 +3.90 225.10 2270 ---- ---- ---- ---- 228.10 +3.90 224.20 2275 ---- ---- ---- ---- 227.20 +3.90 223.30 2280 ---- ---- ---- ---- 226.40 +3.90 222.50 2285 ---- ---- ---- ---- 225.50 +3.90 221.60 2290 ---- ---- ---- ---- 224.60 +3.80 220.80 2295 ---- ---- ---- ---- 223.80 +3.80 220.00 2300 ---- ---- ---- ---- 223.00 +3.80 219.20 2305 ---- ---- ---- ---- 222.20 +3.90 218.30 2310 ---- ---- ---- ---- 221.30 +3.80 217.50 2315 ---- ---- ---- ---- 220.50 +3.80 216.70 2320 ---- ---- ---- ---- 219.70 +3.70 216.00 2325 ---- ---- ---- ---- 218.90 +3.70 215.20 2330 ---- ---- ---- ---- 218.10 +3.70 214.40 2335 ---- ---- ---- ---- 217.40 +3.80 213.60 2340 ---- ---- ---- ---- 216.60 +3.70 212.90 2345 ---- ---- ---- ---- 215.80 +3.70 212.10 2350 ---- ---- ---- ---- 215.10 +3.70 211.40 2355 ---- ---- ---- ---- 214.30 +3.60 210.70 2360 ---- ---- ---- ---- 213.60 +3.70 209.90 2365 ---- ---- ---- ---- 212.90 +3.70 209.20 2370 ---- ---- ---- ---- 212.10 +3.60 208.50 2375 ---- ---- ---- ---- 211.40 +3.60 207.80 2380 ---- ---- ---- ---- 210.70 +3.60 207.10 2385 ---- ---- ---- ---- 210.00 +3.60 206.40 2390 ---- ---- ---- ---- 209.30 +3.60 205.70 2395 ---- ---- ---- ---- 208.60 +3.50 205.10 2400 ---- ---- ---- ---- 207.90 +3.50 204.40 2410 ---- ---- ---- ---- 206.60 +3.50 203.10 2420 ---- ---- ---- ---- 205.30 +3.50 201.80 2425 ---- ---- ---- ---- 204.60 +3.50 201.10 2430 ---- ---- ---- ---- 204.00 +3.50 200.50 2440 ---- ---- ---- ---- 202.70 +3.50 199.20 2450 ---- ---- ---- ---- 201.50 +3.50 198.00 2460 ---- ---- ---- ---- 200.20 +3.40 196.80 2470 ---- ---- ---- ---- 199.00 +3.30 195.70 2475 ---- ---- ---- ---- 198.40 +3.30 195.10 2480 ---- ---- ---- ---- 197.90 +3.40 194.50 2490 ---- ---- ---- ---- 196.70 +3.30 193.40 2500 ---- ---- ---- ---- 195.60 +3.30 192.30 2525 ---- ---- ---- ---- 192.90 +3.30 189.60 2550 ---- ---- ---- ---- 190.30 +3.20 187.10 2575 ---- ---- ---- ---- 187.80 +3.20 184.60 2600 ---- ---- ---- ---- 185.40 +3.10 182.30 2625 ---- ---- ---- ---- 183.20 +3.10 180.10 2650 ---- ---- ---- ---- 181.10 +3.00 178.10 2675 ---- ---- ---- ---- 179.10 +3.00 176.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 725.40 +7.70 717.70 1400 ---- ---- ---- ---- 704.70 +7.70 697.00 1425 ---- ---- ---- ---- 684.10 +7.50 676.60 1450 ---- ---- ---- ---- 663.80 +7.50 656.30 1475 ---- ---- ---- ---- 643.60 +7.30 636.30 1500 ---- ---- ---- ---- 623.70 +7.20 616.50 1525 ---- ---- ---- ---- 604.10 +7.20 596.90 1550 ---- ---- ---- ---- 584.80 +7.10 577.70 1570 ---- ---- ---- ---- 569.50 +7.00 562.50 1575 ---- ---- ---- ---- 565.70 +7.00 558.70 1580 ---- ---- ---- ---- 561.90 +6.90 555.00 1590 ---- ---- ---- ---- 554.40 +6.90 547.50 1600 ---- ---- ---- ---- 547.00 +6.90 540.10 1610 ---- ---- ---- ---- 539.60 +6.80 532.80 1620 ---- ---- ---- ---- 532.30 +6.80 525.50 1625 ---- ---- ---- ---- 528.60 +6.70 521.90 1630 ---- ---- ---- ---- 525.00 +6.80 518.20 1640 ---- ---- ---- ---- 517.80 +6.70 511.10 1650 ---- ---- ---- ---- 510.60 +6.60 504.00 1660 ---- ---- ---- ---- 503.50 +6.60 496.90 1670 ---- ---- ---- ---- 496.50 +6.50 490.00 1675 ---- ---- ---- ---- 493.10 +6.60 486.50 1680 ---- ---- ---- ---- 489.60 +6.50 483.10 1685 ---- ---- ---- ---- 486.20 +6.50 479.70 1690 ---- ---- ---- ---- 482.70 +6.40 476.30 1695 ---- ---- ---- ---- 479.30 +6.40 472.90 1700 ---- ---- ---- ---- 475.90 +6.40 469.50 1705 ---- ---- ---- ---- 472.60 +6.40 466.20 1710 ---- ---- ---- ---- 469.20 +6.40 462.80 1715 ---- ---- ---- ---- 465.90 +6.40 459.50 1720 ---- ---- ---- ---- 462.60 +6.40 456.20 1725 ---- ---- ---- ---- 459.30 +6.30 453.00 1730 ---- ---- ---- ---- 456.00 +6.30 449.70 1735 ---- ---- ---- ---- 452.80 +6.30 446.50 1740 ---- ---- ---- ---- 449.60 +6.30 443.30 1745 ---- ---- ---- ---- 446.40 +6.30 440.10 1750 ---- ---- ---- ---- 443.20 +6.20 437.00 1755 ---- ---- ---- ---- 440.00 +6.10 433.90 1760 ---- ---- ---- ---- 436.90 +6.20 430.70 1765 ---- ---- ---- ---- 433.80 +6.10 427.70 1770 ---- ---- ---- ---- 430.70 +6.10 424.60 1775 ---- ---- ---- ---- 427.60 +6.10 421.50 1780 ---- ---- ---- ---- 424.60 +6.10 418.50 1785 ---- ---- ---- ---- 421.60 +6.10 415.50 1790 ---- ---- ---- ---- 418.60 +6.00 412.60 1795 ---- ---- ---- ---- 415.60 +6.00 409.60 1800 ---- ---- ---- ---- 412.70 +6.00 406.70 1805 ---- ---- ---- ---- 409.80 +6.00 403.80 1810 ---- ---- ---- ---- 406.90 +6.00 400.90 1815 ---- ---- ---- ---- 404.00 +5.90 398.10 1820 ---- ---- ---- ---- 401.20 +5.90 395.30 1825 ---- ---- ---- ---- 398.30 +5.80 392.50 1830 ---- ---- ---- ---- 395.60 +5.90 389.70 1835 ---- ---- ---- ---- 392.80 +5.80 387.00 1840 ---- ---- ---- ---- 390.10 +5.80 384.30 1845 ---- ---- ---- ---- 387.40 +5.80 381.60 1850 ---- ---- ---- ---- 384.70 +5.80 378.90 1855 ---- ---- ---- ---- 382.00 +5.70 376.30 1860 ---- ---- ---- ---- 379.40 +5.70 373.70 1865 ---- ---- ---- ---- 376.80 +5.70 371.10 1870 ---- ---- ---- ---- 374.20 +5.60 368.60 1875 ---- ---- ---- ---- 371.70 +5.60 366.10 1880 ---- ---- ---- ---- 369.20 +5.60 363.60 1885 ---- ---- ---- ---- 366.70 +5.50 361.20 1890 ---- ---- ---- ---- 364.30 +5.60 358.70 1895 ---- ---- ---- ---- 361.90 +5.60 356.30 1900 ---- ---- ---- ---- 359.50 +5.50 354.00 1905 ---- ---- ---- ---- 357.10 +5.50 351.60 1910 ---- ---- ---- ---- 354.80 +5.50 349.30 1915 ---- ---- ---- ---- 352.50 +5.50 347.00 1920 ---- ---- ---- ---- 350.20 +5.40 344.80 1925 ---- ---- ---- ---- 348.00 +5.40 342.60 1930 ---- ---- ---- ---- 345.70 +5.30 340.40 1935 ---- ---- ---- ---- 343.60 +5.40 338.20 1940 ---- ---- ---- ---- 341.40 +5.30 336.10 1945 ---- ---- ---- ---- 339.30 +5.30 334.00 1950 ---- ---- ---- ---- 337.20 +5.30 331.90 1955 ---- ---- ---- ---- 335.10 +5.30 329.80 1960 ---- ---- ---- ---- 333.00 +5.20 327.80 1965 ---- ---- ---- ---- 331.00 +5.20 325.80 1970 ---- ---- ---- ---- 329.00 +5.20 323.80 1975 ---- ---- ---- ---- 327.10 +5.20 321.90 1980 ---- ---- ---- ---- 325.10 +5.10 320.00 1985 ---- ---- ---- ---- 323.20 +5.10 318.10 1990 ---- ---- ---- ---- 321.30 +5.10 316.20 1995 ---- ---- ---- ---- 319.40 +5.00 314.40 2000 ---- ---- ---- ---- 317.60 +5.00 312.60 2005 ---- ---- ---- ---- 315.80 +5.00 310.80 2010 ---- ---- ---- ---- 314.00 +5.00 309.00 2015 ---- ---- ---- ---- 312.20 +4.90 307.30 2020 ---- ---- ---- ---- 310.50 +4.90 305.60 2025 ---- ---- ---- ---- 308.80 +4.90 303.90 2030 ---- ---- ---- ---- 307.10 +4.90 302.20 2035 ---- ---- ---- ---- 305.40 +4.80 300.60 2040 ---- ---- ---- ---- 303.80 +4.90 298.90 2045 ---- ---- ---- ---- 302.20 +4.90 297.30 2050 ---- ---- ---- ---- 300.60 +4.80 295.80 2055 ---- ---- ---- ---- 299.00 +4.80 294.20 2060 ---- ---- ---- ---- 297.50 +4.80 292.70 2065 ---- ---- ---- ---- 295.90 +4.70 291.20 2070 ---- ---- ---- ---- 294.40 +4.70 289.70 2075 ---- ---- ---- ---- 292.90 +4.70 288.20 2080 ---- ---- ---- ---- 291.50 +4.70 286.80 2085 ---- ---- ---- ---- 290.00 +4.70 285.30 2090 ---- ---- ---- ---- 288.60 +4.70 283.90 2095 ---- ---- ---- ---- 287.20 +4.60 282.60 2100 ---- ---- ---- ---- 285.80 +4.60 281.20 2105 ---- ---- ---- ---- 284.50 +4.60 279.90 2110 ---- ---- ---- ---- 283.10 +4.60 278.50 2115 ---- ---- ---- ---- 281.80 +4.60 277.20 2120 ---- ---- ---- ---- 280.50 +4.60 275.90 2125 ---- ---- ---- ---- 279.20 +4.50 274.70 2130 ---- ---- ---- ---- 277.90 +4.50 273.40 2135 ---- ---- ---- ---- 276.70 +4.50 272.20 2140 ---- ---- ---- ---- 275.40 +4.40 271.00 2145 ---- ---- ---- ---- 274.20 +4.40 269.80 2150 ---- ---- ---- ---- 273.00 +4.40 268.60 2155 ---- ---- ---- ---- 271.80 +4.40 267.40 2160 ---- ---- ---- ---- 270.70 +4.40 266.30 2165 ---- ---- ---- ---- 269.50 +4.40 265.10 2170 ---- ---- ---- ---- 268.40 +4.40 264.00 2175 ---- ---- ---- ---- 267.30 +4.40 262.90 2180 ---- ---- ---- ---- 266.20 +4.40 261.80 2185 ---- ---- ---- ---- 265.10 +4.30 260.80 2190 ---- ---- ---- ---- 264.00 +4.30 259.70 2195 ---- ---- ---- ---- 262.90 +4.20 258.70 2200 ---- ---- ---- ---- 261.90 +4.30 257.60 2205 ---- ---- ---- ---- 260.90 +4.30 256.60 2210 ---- ---- ---- ---- 259.80 +4.20 255.60 2215 ---- ---- ---- ---- 258.80 +4.20 254.60 2220 ---- ---- ---- ---- 257.80 +4.20 253.60 2225 ---- ---- ---- ---- 256.80 +4.10 252.70 2230 ---- ---- ---- ---- 255.90 +4.20 251.70 2235 ---- ---- ---- ---- 254.90 +4.10 250.80 2240 ---- ---- ---- ---- 254.00 +4.20 249.80 2245 ---- ---- ---- ---- 253.00 +4.10 248.90 2250 ---- ---- ---- ---- 252.10 +4.10 248.00 2255 ---- ---- ---- ---- 251.20 +4.10 247.10 2260 ---- ---- ---- ---- 250.30 +4.10 246.20 2265 ---- ---- ---- ---- 249.40 +4.10 245.30 2270 ---- ---- ---- ---- 248.50 +4.00 244.50 2275 ---- ---- ---- ---- 247.60 +4.00 243.60 2280 ---- ---- ---- ---- 246.70 +4.00 242.70 2285 ---- ---- ---- ---- 245.90 +4.00 241.90 2290 ---- ---- ---- ---- 245.00 +4.00 241.00 2295 ---- ---- ---- ---- 244.20 +4.00 240.20 2300 ---- ---- ---- ---- 243.30 +3.90 239.40 2305 ---- ---- ---- ---- 242.50 +3.90 238.60 2310 ---- ---- ---- ---- 241.70 +3.90 237.80 2315 ---- ---- ---- ---- 240.90 +3.90 237.00 2320 ---- ---- ---- ---- 240.10 +3.90 236.20 2325 ---- ---- ---- ---- 239.30 +3.90 235.40 2330 ---- ---- ---- ---- 238.50 +3.90 234.60 2335 ---- ---- ---- ---- 237.70 +3.80 233.90 2340 ---- ---- ---- ---- 236.90 +3.80 233.10 2345 ---- ---- ---- ---- 236.20 +3.90 232.30 2350 ---- ---- ---- ---- 235.40 +3.80 231.60 2355 ---- ---- ---- ---- 234.60 +3.80 230.80 2360 ---- ---- ---- ---- 233.90 +3.80 230.10 2365 ---- ---- ---- ---- 233.20 +3.80 229.40 2370 ---- ---- ---- ---- 232.40 +3.70 228.70 2375 ---- ---- ---- ---- 231.70 +3.70 228.00 2380 ---- ---- ---- ---- 231.00 +3.70 227.30 2385 ---- ---- ---- ---- 230.30 +3.70 226.60 2390 ---- ---- ---- ---- 229.60 +3.70 225.90 2395 ---- ---- ---- ---- 228.90 +3.70 225.20 2400 ---- ---- ---- ---- 228.20 +3.70 224.50 2405 ---- ---- ---- ---- 227.50 +3.70 223.80 2410 ---- ---- ---- ---- 226.80 +3.60 223.20 2420 ---- ---- ---- ---- 225.50 +3.60 221.90 2425 ---- ---- ---- ---- 224.90 +3.70 221.20 2430 ---- ---- ---- ---- 224.20 +3.60 220.60 2440 ---- ---- ---- ---- 222.90 +3.60 219.30 2450 ---- ---- ---- ---- 221.70 +3.60 218.10 2460 ---- ---- ---- ---- 220.40 +3.50 216.90 2470 ---- ---- ---- ---- 219.20 +3.50 215.70 2475 ---- ---- ---- ---- 218.60 +3.50 215.10 2480 ---- ---- ---- ---- 218.00 +3.50 214.50 2490 ---- ---- ---- ---- 216.90 +3.50 213.40 2500 ---- ---- ---- ---- 215.70 +3.40 212.30 2525 ---- ---- ---- ---- 213.00 +3.40 209.60 2550 ---- ---- ---- ---- 210.40 +3.40 207.00 2575 ---- ---- ---- ---- 207.90 +3.30 204.60 2600 ---- ---- ---- ---- 205.50 +3.30 202.20 2625 ---- ---- ---- ---- 203.20 +3.20 200.00 2650 ---- ---- ---- ---- 201.10 +3.20 197.90 2675 ---- ---- ---- ---- 199.10 +3.20 195.90 2700 ---- ---- ---- ---- 197.10 +3.10 194.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 713.70 +7.70 706.00 1425 ---- ---- ---- ---- 693.60 +7.60 686.00 1450 ---- ---- ---- ---- 673.70 +7.40 666.30 1475 ---- ---- ---- ---- 654.10 +7.40 646.70 1500 ---- ---- ---- ---- 634.70 +7.30 627.40 1525 ---- ---- ---- ---- 615.60 +7.20 608.40 1550 ---- ---- ---- ---- 596.80 +7.10 589.70 1575 ---- ---- ---- ---- 578.20 +7.00 571.20 1580 ---- ---- ---- ---- 574.50 +6.90 567.60 1590 ---- ---- ---- ---- 567.20 +6.90 560.30 1600 ---- ---- ---- ---- 560.00 +6.90 553.10 1610 ---- ---- ---- ---- 552.80 +6.80 546.00 1620 ---- ---- ---- ---- 545.70 +6.80 538.90 1625 ---- ---- ---- ---- 542.10 +6.80 535.30 1630 ---- ---- ---- ---- 538.60 +6.80 531.80 1640 ---- ---- ---- ---- 531.60 +6.70 524.90 1650 ---- ---- ---- ---- 524.60 +6.70 517.90 1660 ---- ---- ---- ---- 517.70 +6.60 511.10 1670 ---- ---- ---- ---- 510.90 +6.60 504.30 1675 ---- ---- ---- ---- 507.50 +6.60 500.90 1680 ---- ---- ---- ---- 504.10 +6.50 497.60 1685 ---- ---- ---- ---- 500.80 +6.50 494.30 1690 ---- ---- ---- ---- 497.40 +6.40 491.00 1695 ---- ---- ---- ---- 494.10 +6.40 487.70 1700 ---- ---- ---- ---- 490.80 +6.40 484.40 1705 ---- ---- ---- ---- 487.50 +6.40 481.10 1710 ---- ---- ---- ---- 484.30 +6.40 477.90 1715 ---- ---- ---- ---- 481.00 +6.30 474.70 1720 ---- ---- ---- ---- 477.80 +6.40 471.40 1725 ---- ---- ---- ---- 474.60 +6.30 468.30 1730 ---- ---- ---- ---- 471.40 +6.30 465.10 1735 ---- ---- ---- ---- 468.20 +6.20 462.00 1740 ---- ---- ---- ---- 465.10 +6.30 458.80 1745 ---- ---- ---- ---- 462.00 +6.30 455.70 1750 ---- ---- ---- ---- 458.90 +6.30 452.60 1755 ---- ---- ---- ---- 455.80 +6.20 449.60 1760 ---- ---- ---- ---- 452.70 +6.20 446.50 1765 ---- ---- ---- ---- 449.70 +6.20 443.50 1770 ---- ---- ---- ---- 446.60 +6.10 440.50 1775 ---- ---- ---- ---- 443.60 +6.10 437.50 1780 ---- ---- ---- ---- 440.70 +6.10 434.60 1785 ---- ---- ---- ---- 437.70 +6.00 431.70 1790 ---- ---- ---- ---- 434.80 +6.10 428.70 1795 ---- ---- ---- ---- 431.90 +6.00 425.90 1800 ---- ---- ---- ---- 429.00 +6.00 423.00 1805 ---- ---- ---- ---- 426.10 +5.90 420.20 1810 ---- ---- ---- ---- 423.30 +6.00 417.30 1815 ---- ---- ---- ---- 420.50 +6.00 414.50 1820 ---- ---- ---- ---- 417.70 +5.90 411.80 1825 ---- ---- ---- ---- 414.90 +5.90 409.00 1830 ---- ---- ---- ---- 412.20 +5.90 406.30 1835 ---- ---- ---- ---- 409.40 +5.80 403.60 1840 ---- ---- ---- ---- 406.80 +5.80 401.00 1845 ---- ---- ---- ---- 404.10 +5.80 398.30 1850 ---- ---- ---- ---- 401.50 +5.80 395.70 1855 ---- ---- ---- ---- 398.80 +5.70 393.10 1860 ---- ---- ---- ---- 396.20 +5.70 390.50 1865 ---- ---- ---- ---- 393.70 +5.70 388.00 1870 ---- ---- ---- ---- 391.20 +5.70 385.50 1875 ---- ---- ---- ---- 388.60 +5.60 383.00 1880 ---- ---- ---- ---- 386.20 +5.70 380.50 1885 ---- ---- ---- ---- 383.70 +5.60 378.10 1890 ---- ---- ---- ---- 381.30 +5.60 375.70 1895 ---- ---- ---- ---- 378.90 +5.60 373.30 1900 ---- ---- ---- ---- 376.50 +5.50 371.00 1905 ---- ---- ---- ---- 374.20 +5.50 368.70 1910 ---- ---- ---- ---- 371.90 +5.50 366.40 1915 ---- ---- ---- ---- 369.60 +5.50 364.10 1920 ---- ---- ---- ---- 367.30 +5.40 361.90 1925 ---- ---- ---- ---- 365.10 +5.40 359.70 1930 ---- ---- ---- ---- 362.90 +5.40 357.50 1935 ---- ---- ---- ---- 360.70 +5.40 355.30 1940 ---- ---- ---- ---- 358.60 +5.40 353.20 1945 ---- ---- ---- ---- 356.40 +5.30 351.10 1950 ---- ---- ---- ---- 354.30 +5.30 349.00 1955 ---- ---- ---- ---- 352.30 +5.30 347.00 1960 ---- ---- ---- ---- 350.20 +5.20 345.00 1965 ---- ---- ---- ---- 348.20 +5.20 343.00 1970 ---- ---- ---- ---- 346.20 +5.20 341.00 1975 ---- ---- ---- ---- 344.30 +5.20 339.10 1980 ---- ---- ---- ---- 342.30 +5.20 337.10 1985 ---- ---- ---- ---- 340.40 +5.20 335.20 1990 ---- ---- ---- ---- 338.50 +5.10 333.40 1995 ---- ---- ---- ---- 336.60 +5.10 331.50 2000 ---- ---- ---- ---- 334.80 +5.10 329.70 2005 ---- ---- ---- ---- 333.00 +5.10 327.90 2010 ---- ---- ---- ---- 331.20 +5.00 326.20 2015 ---- ---- ---- ---- 329.40 +5.00 324.40 2020 ---- ---- ---- ---- 327.70 +5.00 322.70 2025 ---- ---- ---- ---- 326.00 +5.00 321.00 2030 ---- ---- ---- ---- 324.30 +5.00 319.30 2035 ---- ---- ---- ---- 322.60 +4.90 317.70 2040 ---- ---- ---- ---- 321.00 +5.00 316.00 2045 ---- ---- ---- ---- 319.30 +4.90 314.40 2050 ---- ---- ---- ---- 317.70 +4.90 312.80 2055 ---- ---- ---- ---- 316.20 +4.90 311.30 2060 ---- ---- ---- ---- 314.60 +4.80 309.80 2065 ---- ---- ---- ---- 313.10 +4.90 308.20 2070 ---- ---- ---- ---- 311.50 +4.80 306.70 2075 ---- ---- ---- ---- 310.10 +4.80 305.30 2080 ---- ---- ---- ---- 308.60 +4.80 303.80 2085 ---- ---- ---- ---- 307.10 +4.70 302.40 2090 ---- ---- ---- ---- 305.70 +4.70 301.00 2095 ---- ---- ---- ---- 304.30 +4.70 299.60 2100 ---- ---- ---- ---- 302.90 +4.70 298.20 2105 ---- ---- ---- ---- 301.50 +4.60 296.90 2110 ---- ---- ---- ---- 300.20 +4.70 295.50 2115 ---- ---- ---- ---- 298.80 +4.60 294.20 2120 ---- ---- ---- ---- 297.50 +4.60 292.90 2125 ---- ---- ---- ---- 296.20 +4.60 291.60 2130 ---- ---- ---- ---- 295.00 +4.60 290.40 2135 ---- ---- ---- ---- 293.70 +4.50 289.20 2140 ---- ---- ---- ---- 292.50 +4.60 287.90 2145 ---- ---- ---- ---- 291.30 +4.60 286.70 2150 ---- ---- ---- ---- 290.10 +4.60 285.50 2155 ---- ---- ---- ---- 288.90 +4.50 284.40 2160 ---- ---- ---- ---- 287.70 +4.50 283.20 2165 ---- ---- ---- ---- 286.50 +4.40 282.10 2170 ---- ---- ---- ---- 285.40 +4.40 281.00 2175 ---- ---- ---- ---- 284.30 +4.40 279.90 2180 ---- ---- ---- ---- 283.20 +4.40 278.80 2185 ---- ---- ---- ---- 282.10 +4.40 277.70 2190 ---- ---- ---- ---- 281.00 +4.30 276.70 2195 ---- ---- ---- ---- 280.00 +4.40 275.60 2200 ---- ---- ---- ---- 278.90 +4.30 274.60 2205 ---- ---- ---- ---- 277.90 +4.30 273.60 2210 ---- ---- ---- ---- 276.90 +4.30 272.60 2215 ---- ---- ---- ---- 275.90 +4.30 271.60 2220 ---- ---- ---- ---- 274.90 +4.30 270.60 2225 ---- ---- ---- ---- 273.90 +4.20 269.70 2230 ---- ---- ---- ---- 273.00 +4.30 268.70 2235 ---- ---- ---- ---- 272.00 +4.20 267.80 2240 ---- ---- ---- ---- 271.10 +4.20 266.90 2245 ---- ---- ---- ---- 270.20 +4.20 266.00 2250 ---- ---- ---- ---- 269.30 +4.20 265.10 2255 ---- ---- ---- ---- 268.40 +4.20 264.20 2260 ---- ---- ---- ---- 267.50 +4.20 263.30 2265 ---- ---- ---- ---- 266.60 +4.10 262.50 2270 ---- ---- ---- ---- 265.70 +4.10 261.60 2275 ---- ---- ---- ---- 264.90 +4.10 260.80 2280 ---- ---- ---- ---- 264.00 +4.10 259.90 2285 ---- ---- ---- ---- 263.20 +4.10 259.10 2290 ---- ---- ---- ---- 262.40 +4.10 258.30 2295 ---- ---- ---- ---- 261.60 +4.10 257.50 2300 ---- ---- ---- ---- 260.80 +4.10 256.70 2310 ---- ---- ---- ---- 259.20 +4.00 255.20 2320 ---- ---- ---- ---- 257.70 +4.00 253.70 2325 ---- ---- ---- ---- 256.90 +4.00 252.90 2330 ---- ---- ---- ---- 256.10 +3.90 252.20 2340 ---- ---- ---- ---- 254.70 +4.00 250.70 2350 ---- ---- ---- ---- 253.20 +3.90 249.30 2360 ---- ---- ---- ---- 251.80 +3.90 247.90 2370 ---- ---- ---- ---- 250.50 +3.90 246.60 2375 ---- ---- ---- ---- 249.80 +3.90 245.90 2380 ---- ---- ---- ---- 249.10 +3.80 245.30 2390 ---- ---- ---- ---- 247.80 +3.80 244.00 2400 ---- ---- ---- ---- 246.50 +3.80 242.70 2425 ---- ---- ---- ---- 243.50 +3.80 239.70 2450 ---- ---- ---- ---- 240.50 +3.60 236.90 2475 ---- ---- ---- ---- 237.80 +3.60 234.20 2500 ---- ---- ---- ---- 235.20 +3.60 231.60 2525 ---- ---- ---- ---- 232.70 +3.50 229.20 2550 ---- ---- ---- ---- 230.30 +3.50 226.80 2575 ---- ---- ---- ---- 228.10 +3.40 224.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8315 15285 455354 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 .10 .10 .10 .10 UNCH 1 .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 .10 244 2155 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 .10 122 2630 1605 ---- ---- ---- ---- .10 UNCH 2 .10 182 1610 ---- ---- ---- ---- .10 UNCH .10 242 1615 ---- ---- ---- ---- .10 UNCH .10 162 1620 ---- ---- ---- ---- .10 UNCH .10 261 1625 ---- ---- ---- ---- .10 UNCH 2 .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 .10 244 1997 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 1 879 1680 .10 .10 .10 .10 .10 UNCH 1 .10 10 761 1685 ---- ---- ---- ---- .10 UNCH .10 2 514 1690 ---- ---- ---- ---- .10 UNCH .10 1748 1695 ---- ---- ---- ---- .10 UNCH .10 175 1700 ---- ---- ---- ---- .10 UNCH 5 .10 12 2990 1705 ---- ---- ---- ---- .10 UNCH .10 206 1710 ---- ---- ---- ---- .10 UNCH .10 8 449 1715 ---- ---- ---- ---- .10 UNCH .10 260 1720 .10 .10 .10 .10 .10 UNCH 1 .10 2 973 1725 ---- ---- ---- ---- .10 UNCH .10 7 768 1730 .10 .10 .10 .10 .10 UNCH 10 .10 1 371 1735 .10 .10 .10 .10 .10 -.10 6 .20 1510 1740 .10 .10 .10 .10 .10 -.10 17 .20 16 550 1745 .10 .10 .10 .10 .10 -.20 12 .30 6 795 1750 .20 .20 .10 .10 .10 -.30 30 .40 43 2189 1755 .20 .20 .10 .10 .10 -.50 95 .60 13 515 1760 .30 .30 .10 .10 .10 -.70 7 .80 21 554 1765 .30 .30 .20A .20A .10 -1.00 1 1.10 12 431 1770 .60 .80 .10 .20 .20 -1.30 224 1.50 688 1292 1775 1.00 1.10 .30 .30 .30 -1.80 313 2.10 73 989 1780 1.50 1.60 .40 .60 .50 -2.40 292 2.90 471 824 1785 2.10 2.60 .50 .90 .80 -3.30 209 4.10 52 1342 1790 3.90 3.90 .70 1.50A 1.30 -4.40 699 5.70 429 586 1795 5.80 5.80 1.30 2.20 2.20 -5.70 276 7.90 172 216 1800 6.80 7.90B 2.00 3.60 3.70 -6.90 1008 10.60 2014 2766 1805 7.10 7.10 3.40A 5.60A 6.00 -7.90 128 13.90 179 134 1810 9.00 10.50 5.30 8.20A 9.10 -8.60 122 17.70 635 803 1815 14.60 15.00 8.10 14.70B 12.90 -8.90 101 21.80 389 494 1820 ---- ---- 11.80A 11.80A 17.20 -9.00 36 26.20 153 551 1825 21.80 21.80 15.80A 26.60B 21.70 -9.10 24 30.80 60 603 1830 ---- ---- 20.20A 20.20A 26.40 -9.10 17 35.50 18 128 1835 30.40 36.20B 24.70A 36.20B 31.20 -9.10 1 40.30 13 21 1840 37.70 37.70 29.40A 29.40A 36.10 -9.00 2 45.10 12 84 1845 39.30 45.90B 34.20A 34.20A 41.00 -9.00 4 50.00 5 22 1850 40.10 40.10 39.10A 39.10A 46.00 -9.00 1 55.00 1 99 1855 ---- ---- 44.20A 44.20A 50.90 -9.00 59.90 4 35 1860 ---- ---- 49.20A 49.20A 55.90 -9.00 64.90 3 16 1865 ---- ---- 54.10A 54.10A 60.90 -8.90 69.80 3 5 1870 ---- ---- 59.10A 59.10A 65.90 -8.90 74.80 4 1875 ---- ---- 63.90A 63.90A 70.90 -8.90 79.80 2 1880 ---- ---- 69.10A 69.10A 75.90 -8.90 84.80 4 1885 ---- ---- 74.00A 74.00A 80.90 -8.90 89.80 2 1890 ---- ---- 79.00A 79.00A 85.90 -8.90 94.80 3 1895 ---- ---- 84.00A 84.00A 90.90 -8.90 99.80 2 1900 ---- ---- 88.90A 88.90A 95.90 -8.90 1 104.80 267 1905 ---- ---- 94.00A 94.00A 100.90 -8.90 109.80 32 1910 ---- ---- 99.00A 99.00A 105.90 -8.90 114.80 1 1915 ---- ---- 104.00A 104.00A 110.90 -8.90 119.80 1 1920 ---- ---- 109.00A 109.00A 115.90 -8.90 124.80 3 1925 ---- ---- 113.80A 113.80A 120.90 -8.90 129.80 4 1930 ---- ---- 119.00A 119.00A 125.90 -8.90 134.80 86 1935 ---- ---- 124.00A 124.00A 130.90 -8.90 139.80 1940 ---- ---- 129.00A 129.00A 135.90 -8.90 144.80 2 1945 ---- ---- 134.00A 134.00A 140.90 -8.90 149.80 1 1950 ---- ---- 138.80A 138.80A 145.90 -8.90 154.80 9 1955 ---- ---- 144.00A 144.00A 150.90 -8.90 159.80 1960 ---- ---- 149.00A 149.00A 155.90 -8.90 164.80 5 1965 ---- ---- 154.00A 154.00A 160.90 -8.90 169.80 3 1970 ---- ---- 159.00A 159.00A 165.90 -8.80 174.70 1975 ---- ---- 164.00A 164.00A 170.90 -8.80 179.70 1980 ---- ---- 169.00A 169.00A 175.90 -8.80 184.70 1985 ---- ---- 174.00A 174.00A 180.90 -8.80 189.70 1990 ---- ---- 179.00A 179.00A 185.90 -8.80 194.70 1995 ---- ---- 184.00A 184.00A 190.90 -8.80 199.70 2000 ---- ---- 189.00A 189.00A 195.90 -8.80 204.70 38 2005 ---- ---- 194.30A 194.30A 200.90 -8.80 209.70 2010 ---- ---- 199.30A 199.30A 205.90 -8.80 214.70 2015 ---- ---- 204.30A 204.30A 210.90 -8.80 219.70 2020 ---- ---- 209.30A 209.30A 215.90 -8.80 224.70 2025 ---- ---- 214.30A 214.30A 220.80 -8.90 229.70 2030 ---- ---- 219.30A 219.30A 225.80 -8.90 234.70 2035 ---- ---- 224.30A 224.30A 230.80 -8.90 239.70 2040 ---- ---- 229.30A 229.30A 235.80 -8.90 244.70 2045 ---- ---- 234.30A 234.30A 240.80 -8.90 249.70 2050 ---- ---- 239.30A 239.30A 245.80 -8.90 254.70 2055 ---- ---- 244.30A 244.30A 250.80 -8.90 259.70 2060 ---- ---- 249.30A 249.30A 255.80 -8.90 264.70 2065 ---- ---- 254.30A 254.30A 260.80 -8.90 269.70 2070 ---- ---- 259.30A 259.30A 265.80 -8.90 274.70 2075 ---- ---- 264.30A 264.30A 270.80 -8.90 279.70 2080 ---- ---- 269.30A 269.30A 275.80 -8.90 284.70 2085 ---- ---- 274.30A 274.30A 280.80 -8.90 289.70 2090 ---- ---- 279.30A 279.30A 285.80 -8.90 294.70 2095 ---- ---- 284.30A 284.30A 290.80 -8.90 299.70 2100 ---- ---- 289.30A 289.30A 295.80 -8.90 304.70 2105 ---- ---- 294.30A 294.30A 300.80 -8.90 309.70 2110 ---- ---- 299.30A 299.30A 305.80 -8.90 314.70 2115 ---- ---- 304.30A 304.30A 310.80 -8.90 319.70 2120 ---- ---- 309.30A 309.30A 315.80 -8.90 324.70 2125 ---- ---- 314.30A 314.30A 320.80 -8.90 329.70 2130 ---- ---- 319.30A 319.30A 325.80 -8.90 334.70 2135 ---- ---- 324.30A 324.30A 330.80 -8.90 339.70 2140 ---- ---- 329.30A 329.30A 335.80 -8.90 344.70 2145 ---- ---- 334.30A 334.30A 340.80 -8.90 349.70 2150 ---- ---- 339.30A 339.30A 345.80 -8.90 354.70 4 2155 ---- ---- 344.30A 344.30A 350.80 -8.90 359.70 2160 ---- ---- 349.30A 349.30A 355.80 -8.90 364.70 2165 ---- ---- 354.30A 354.30A 360.80 -8.90 369.70 2170 ---- ---- 359.30A 359.30A 365.80 -8.90 374.70 2175 ---- ---- 364.30A 364.30A 370.80 -8.90 379.70 2180 ---- ---- 369.30A 369.30A 375.80 -8.90 384.70 2185 ---- ---- 374.30A 374.30A 380.80 -8.90 389.70 2190 ---- ---- 379.30A 379.30A 385.80 -8.90 394.70 2195 ---- ---- 384.30A 384.30A 390.80 -8.90 399.70 2200 ---- ---- 389.30A 389.30A 395.80 -8.90 404.70 2205 ---- ---- 394.30A 394.30A 400.80 -8.90 409.70 2210 ---- ---- 399.30A 399.30A 405.80 -8.90 414.70 2215 ---- ---- 404.30A 404.30A 410.80 -8.90 419.70 2220 ---- ---- 409.30A 409.30A 415.80 -8.90 424.70 2225 ---- ---- 414.30A 414.30A 420.80 -8.90 429.70 2230 ---- ---- 419.30A 419.30A 425.80 -8.90 434.70 2235 ---- ---- 424.30A 424.30A 430.80 -8.90 439.70 2240 ---- ---- 429.30A 429.30A 435.80 -8.90 444.70 2245 ---- ---- 434.30A 434.30A 440.80 -8.90 449.70 2250 ---- ---- 439.30A 439.30A 445.80 -8.90 454.70 2255 ---- ---- 444.30A 444.30A 450.80 -8.90 459.70 2260 ---- ---- 449.30A 449.30A 455.80 -8.90 464.70 2265 ---- ---- 454.40A 454.40A 460.80 -8.90 469.70 2270 ---- ---- 459.30A 459.30A 465.80 -8.90 474.70 2275 ---- ---- 464.30A 464.30A 470.80 -8.90 479.70 2280 ---- ---- 469.50A 469.50A 475.80 -8.90 484.70 2290 ---- ---- 479.30A 479.30A 485.80 -8.90 494.70 2300 494.30 494.30 489.30A 497.40B 495.80 -8.90 2 504.70 7 2310 ---- ---- 499.40A 499.40A 505.80 -8.90 514.70 1 2320 ---- ---- 509.50A 509.50A 515.80 -8.90 524.70 1 2325 ---- ---- 514.30A 514.30A 520.80 -8.90 529.70 2330 ---- ---- 519.20A 519.20A 525.80 -8.90 534.70 1 2340 ---- ---- 529.30A 529.30A 535.80 -8.90 544.70 2350 ---- ---- 539.30A 539.30A 545.80 -8.90 554.70 9 2360 ---- ---- 549.30A 549.30A 555.80 -8.90 564.70 2 2375 ---- ---- 564.30A 564.30A 570.80 -8.90 579.70 2400 ---- ---- 589.40A 589.40A 595.80 -8.90 604.70 1 2425 ---- ---- 614.30A 614.30A 620.80 -8.90 629.70 2450 ---- ---- 639.30A 639.30A 645.80 -8.90 654.70 2475 ---- ---- 664.30A 664.30A 670.80 -8.90 679.70 2500 ---- ---- 689.30A 689.30A 695.80 -8.90 704.70 2525 ---- ---- 714.30A 714.30A 720.80 -8.90 729.70 2550 ---- ---- 739.30A 739.30A 745.80 -8.90 754.70 1 2700 ---- ---- 889.40A 889.40A 895.80 -8.90 904.70 5 2750 ---- ---- 939.30A 939.30A 945.80 -8.90 954.70 6 2800 ---- ---- 989.30A 989.30A 995.80 -8.90 1004.70 4 3000 ---- ---- 1189.30A 1189.30A 1195.80 -8.90 1204.70 2 2 3100 ---- ---- 1289.30A 1289.30A 1295.80 -8.90 1304.70 2 900 ---- ---- ---- ---- .10 UNCH .10 15 950 ---- ---- ---- ---- .10 UNCH .10 37 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 63 1250 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 -.10 .20 259 1425 ---- ---- ---- ---- .10 -.10 .20 79 1430 ---- ---- ---- ---- .10 -.10 .20 84 1440 ---- ---- ---- ---- .10 -.10 .20 165 1445 ---- ---- ---- ---- .10 -.10 .20 105 1450 .10 .10 .10 .10 .10 -.10 1 .20 927 1455 ---- ---- ---- ---- .10 -.10 .20 51 1460 ---- ---- ---- ---- .10 -.10 .20 115 1465 ---- ---- ---- ---- .10 -.10 .20 48 1470 ---- ---- ---- ---- .10 -.10 .20 75 1475 ---- ---- ---- ---- .10 -.10 .20 266 1480 ---- ---- ---- ---- .10 -.10 .20 118 1485 ---- ---- ---- ---- .10 -.10 .20 143 1490 ---- ---- ---- ---- .10 -.10 .20 60 1495 ---- ---- ---- ---- .20 UNCH .20 75 1500 .20 .20 .20 .20 .20 -.10 3 .30 2 1626 1505 ---- ---- .20A .20A .20 -.10 .30 77 1510 ---- ---- .20A .20A .20 -.10 .30 319 1515 ---- ---- .20A .20A .20 -.10 .30 108 1520 ---- ---- .20A .20A .20 -.10 .30 195 1525 ---- ---- ---- ---- .20 -.10 .30 1 272 1530 ---- ---- ---- ---- .20 -.10 .30 1 228 1535 .30 .30 .30 .30 .20 -.10 1 .30 2 64 1540 ---- ---- ---- ---- .30 UNCH .30 105 1545 ---- ---- .30A .30A .30 -.10 .40 14 1550 ---- ---- .30A .30A .30 -.10 .40 875 1555 ---- ---- ---- ---- .30 -.10 .40 47 1560 ---- ---- .30A .30A .30 -.10 .40 40 1565 ---- ---- .40A .40A .30 -.20 .50 1 56 1570 ---- ---- .40A .40A .40 -.10 .50 112 1575 ---- ---- .40A .40A .40 -.10 .50 165 1580 ---- ---- ---- ---- .40 -.10 71 .50 2 111 1585 ---- ---- .50A .50A .40 -.20 .60 24 1590 .50 .50 .40 .40 .50 -.10 2 .60 1 167 1595 ---- ---- .50A .50A .50 -.20 .70 48 1600 ---- ---- .60A .60A .50 -.20 3 .70 11 2083 1605 .60 .60 .60 .60 .60 -.20 25 .80 20 1610 ---- ---- .60A .60A .60 -.20 .80 307 1615 ---- ---- .70A .70A .70 -.20 .90 1 153 1620 .80 .80 .70A .70A .70 -.30 2 1.00 15 385 1625 ---- ---- .80A .80A .80 -.30 1.10 16 785 1630 1.00 1.00 .90A .90A .80 -.40 51 1.20 2 185 1635 ---- ---- .90A .90A .90 -.40 1.30 1 299 1640 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 8 170 1645 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 2 41 1650 1.40 1.40 1.20 1.20A 1.20 -.50 437 1.70 433 3203 1655 ---- ---- 1.30A 1.30A 1.30 -.60 1.90 213 1660 ---- ---- 1.40A 1.40A 1.50 -.60 1 2.10 2 612 1665 ---- ---- 1.60A 1.60A 1.60 -.70 2.30 1 110 1670 2.10 2.10 1.70A 1.70A 1.80 -.70 17 2.50 1 2129 1675 2.30 2.30 1.90A 1.90A 2.00 -.80 3 2.80 621 3705 1680 2.60 2.60 2.00 2.20B 2.20 -.90 9 3.10 15 550 1685 ---- ---- 2.30A 2.30A 2.40 -1.10 3.50 7 306 1690 3.00 3.00 2.60A 2.60A 2.70 -1.10 15 3.80 10 562 1695 ---- ---- 2.80A 2.80A 3.00 -1.30 2 4.30 2 96 1700 3.60 4.10 3.10 3.50B 3.40 -1.30 65 4.70 797 3066 1705 4.10 4.10 3.30 3.90B 3.80 -1.50 26 5.30 9 157 1710 4.90 5.00 3.90A 3.90A 4.20 -1.70 12 5.90 9 226 1715 4.30 4.30 4.30 4.90B 4.70 -1.80 3 6.50 18 189 1720 4.90 4.90 4.80A 5.40B 5.30 -1.90 4 7.20 9 464 1725 6.20 6.70 5.30A 6.10B 5.90 -2.10 411 8.00 543 1963 1730 6.80 6.80 5.90A 5.90A 6.60 -2.30 127 8.90 47 706 1735 ---- ---- 6.60A 6.60A 7.40 -2.50 9.90 25 837 1740 9.50 9.50 7.30A 7.30A 8.20 -2.80 2 11.00 325 1023 1745 9.70 9.70 8.10A 9.40B 9.20 -2.90 7 12.10 209 520 1750 10.50 11.60 9.00A 10.50B 10.20 -3.20 221 13.40 286 2911 1755 12.00 12.70 10.00A 11.70B 11.30 -3.50 250 14.80 179 487 1760 13.00 13.00 11.10A 12.40A 12.60 -3.70 21 16.30 102 447 1765 ---- ---- 12.30A 12.30A 13.90 -4.10 18.00 10 332 1770 17.00 17.00 13.70A 13.70A 15.40 -4.40 2 19.80 169 755 1775 ---- ---- 15.10A 15.10A 17.10 -4.60 2 21.70 60 1086 1780 17.50 17.50 16.70A 19.50B 18.80 -4.90 9 23.70 60 481 1785 20.60 20.60 18.40A 21.50B 20.70 -5.20 18 25.90 72 420 1790 23.40 25.10 20.30A 23.10B 22.80 -5.40 20 28.20 165 1487 1795 25.20 25.20 22.30A 22.30A 25.00 -5.70 6 30.70 25 107 1800 27.30 29.60 24.40A 26.80A 27.40 -5.90 98 33.30 180 2387 1805 32.60 32.60 26.70A 26.70A 29.90 -6.20 5 36.10 30 109 1810 29.30 29.30 29.20A 33.60B 32.50 -6.40 43 38.90 8 166 1815 38.30 38.30 31.80A 31.80A 35.30 -6.70 1 42.00 5 254 1820 36.90 36.90 34.50A 41.70B 38.30 -6.80 7 45.10 45 136 1825 41.90 43.10 37.40A 40.70A 41.40 -7.00 4 48.40 14 1037 1830 ---- ---- 40.50A 40.50A 44.60 -7.20 51.80 50 103 1835 ---- ---- 43.70A 43.70A 48.00 -7.30 55.30 1 49 1840 ---- ---- 47.00A 47.00A 51.40 -7.60 59.00 6 43 1845 ---- ---- 50.40A 50.40A 55.00 -7.70 62.70 9 1850 ---- ---- 53.90A 53.90A 58.70 -7.80 66.50 218 1855 ---- ---- 57.60A 57.60A 62.50 -8.00 70.50 1 1860 ---- ---- 61.30A 61.30A 66.40 -8.10 74.50 25 1865 ---- ---- 65.20A 65.20A 70.40 -8.20 78.60 15 1870 ---- ---- 69.20A 69.20A 74.50 -8.30 82.80 9 1875 ---- ---- 73.20A 73.20A 78.70 -8.30 87.00 2 79 1880 ---- ---- 77.30A 77.30A 82.90 -8.50 91.40 55 1885 ---- ---- 81.50A 81.50A 87.20 -8.50 95.70 2 1890 ---- ---- 85.80A 85.80A 91.60 -8.60 100.20 13 1895 ---- ---- 90.20A 90.20A 96.00 -8.70 104.70 4 1900 ---- ---- 94.60A 94.60A 100.50 -8.70 1 109.20 462 1905 103.90 109.90B 99.00A 99.00A 105.10 -8.70 2 113.80 1 228 1910 ---- ---- 103.50A 103.50A 109.70 -8.70 118.40 1 257 1915 ---- ---- 108.10A 108.10A 114.30 -8.70 123.00 3 1920 ---- ---- 112.70A 112.70A 118.90 -8.80 127.70 6 1925 124.90 128.60B 117.40A 117.40A 123.60 -8.80 1 132.40 63 1930 ---- ---- 122.10A 122.10A 128.30 -8.90 137.20 4 1935 ---- ---- 126.80A 126.80A 133.10 -8.80 141.90 10 1940 ---- ---- 131.50A 131.50A 137.90 -8.80 146.70 2 1945 ---- ---- 136.30A 136.30A 142.70 -8.80 151.50 1 9 1950 ---- ---- 141.00A 141.00A 147.50 -8.90 156.40 2 61 1955 ---- ---- 145.90A 145.90A 152.30 -8.90 161.20 3 1960 ---- ---- 150.70A 150.70A 157.10 -9.00 166.10 4 1965 ---- ---- 155.50A 155.50A 162.00 -9.00 171.00 4 1970 ---- ---- 160.40A 160.40A 166.90 -8.90 175.80 4 1975 ---- ---- 165.20A 165.20A 171.80 -8.90 180.70 38 1980 ---- ---- 170.10A 170.10A 176.70 -8.90 185.60 1 1985 ---- ---- 175.00A 175.00A 181.60 -8.90 190.50 101 1990 ---- ---- 179.90A 179.90A 186.50 -8.90 195.40 1995 ---- ---- 184.80A 184.80A 191.50 -8.90 200.40 1 2000 ---- ---- 189.70A 189.70A 196.40 -8.90 205.30 271 2005 ---- ---- 194.70A 194.70A 201.30 -8.90 210.20 2 2010 ---- ---- 199.60A 199.60A 206.30 -8.80 215.10 1 2015 ---- ---- 204.60A 204.60A 211.20 -8.90 220.10 2020 ---- ---- 209.50A 209.50A 216.20 -8.80 225.00 2025 ---- ---- 214.40A 214.40A 221.10 -8.90 230.00 102 2030 ---- ---- 219.40A 219.40A 226.10 -8.80 234.90 2035 ---- ---- 224.40A 224.40A 231.00 -8.90 239.90 2040 ---- ---- 229.30A 229.30A 236.00 -8.90 244.90 2045 ---- ---- 234.30A 234.30A 241.00 -8.90 249.90 2050 ---- ---- 239.10A 239.10A 245.90 -8.90 254.80 152 2055 ---- ---- 244.20A 244.20A 250.90 -8.90 259.80 2060 ---- ---- 249.20A 249.20A 255.90 -8.90 264.80 2065 ---- ---- 254.20A 254.20A 260.90 -8.90 269.80 2070 ---- ---- 259.20A 259.20A 265.90 -8.90 274.80 1 2075 ---- ---- 264.00A 264.00A 270.80 -9.00 279.80 2080 ---- ---- 269.10A 269.10A 275.80 -9.00 284.80 2 2085 ---- ---- 274.40A 274.40A 280.80 -9.00 289.80 2090 ---- ---- 279.40A 279.40A 285.80 -8.90 294.70 2095 ---- ---- 284.50A 284.50A 290.80 -8.90 299.70 2100 ---- ---- 289.00A 289.00A 295.80 -8.90 304.70 5 2105 ---- ---- 294.40A 294.40A 300.80 -8.90 309.70 2110 ---- ---- 299.40A 299.40A 305.80 -8.90 314.70 2115 ---- ---- 304.40A 304.40A 310.80 -8.90 319.70 2120 ---- ---- 309.40A 309.40A 315.80 -8.90 324.70 2125 ---- ---- 313.90A 313.90A 320.80 -8.90 329.70 2130 ---- ---- 319.30A 319.30A 325.80 -8.90 334.70 2135 ---- ---- 324.30A 324.30A 330.80 -8.90 339.70 2140 ---- ---- 329.30A 329.30A 335.80 -8.90 344.70 2145 ---- ---- 334.30A 334.30A 340.80 -8.90 349.70 2150 ---- ---- 339.30A 339.30A 345.80 -8.90 354.70 2155 ---- ---- 344.30A 344.30A 350.80 -8.90 359.70 2160 ---- ---- 349.30A 349.30A 355.80 -8.90 364.70 2165 ---- ---- 354.40A 354.40A 360.80 -8.90 369.70 2170 ---- ---- 359.40A 359.40A 365.80 -8.90 374.70 2175 ---- ---- 364.40A 364.40A 370.80 -8.90 379.70 2180 ---- ---- 369.40A 369.40A 375.80 -8.90 384.70 2185 ---- ---- 374.40A 374.40A 380.80 -8.90 389.70 2190 ---- ---- 379.40A 379.40A 385.80 -8.90 394.70 2195 ---- ---- 384.40A 384.40A 390.80 -8.90 399.70 2200 ---- ---- 389.40A 389.40A 395.80 -8.90 404.70 2205 ---- ---- 394.40A 394.40A 400.80 -8.90 409.70 2210 ---- ---- 399.40A 399.40A 405.80 -8.90 414.70 2215 ---- ---- 404.40A 404.40A 410.80 -8.90 419.70 2220 ---- ---- 409.40A 409.40A 415.80 -8.90 424.70 2225 ---- ---- 414.40A 414.40A 420.80 -8.90 429.70 2230 ---- ---- 419.40A 419.40A 425.80 -8.90 434.70 2235 ---- ---- 424.40A 424.40A 430.80 -8.90 439.70 2240 ---- ---- 429.40A 429.40A 435.80 -8.90 444.70 2245 ---- ---- 434.40A 434.40A 440.80 -8.90 449.70 2250 ---- ---- 439.40A 439.40A 445.80 -8.90 454.70 2255 ---- ---- 444.40A 444.40A 450.80 -8.90 459.70 2260 ---- ---- 449.30A 449.30A 455.80 -8.90 464.70 2265 ---- ---- 454.30A 454.30A 460.80 -8.90 469.70 2270 ---- ---- 459.30A 459.30A 465.80 -8.90 474.70 2275 ---- ---- 464.60A 464.60A 470.80 -8.90 479.70 2280 ---- ---- 469.30A 469.30A 475.80 -8.90 484.70 2290 ---- ---- 479.30A 479.30A 485.80 -8.90 494.70 2300 ---- ---- 489.40A 489.40A 495.80 -8.90 504.70 2310 ---- ---- 499.40A 499.40A 505.80 -8.90 514.70 2320 ---- ---- 509.40A 509.40A 515.80 -8.90 524.70 2325 ---- ---- 514.40A 514.40A 520.80 -8.90 529.70 2330 ---- ---- 519.40A 519.40A 525.80 -8.90 534.70 2340 ---- ---- 529.40A 529.40A 535.80 -8.90 544.70 2350 ---- ---- 539.40A 539.40A 545.80 -8.90 554.70 2360 ---- ---- 549.40A 549.40A 555.80 -8.90 564.70 2375 ---- ---- 564.40A 564.40A 570.80 -8.90 579.70 2400 ---- ---- 589.40A 589.40A 595.80 -8.90 604.70 2425 ---- ---- 614.40A 614.40A 620.80 -8.90 629.70 2450 ---- ---- 639.40A 639.40A 645.80 -8.90 654.70 2475 ---- ---- 664.40A 664.40A 670.80 -8.90 679.70 2500 ---- ---- 689.40A 689.40A 695.80 -8.90 704.70 5 2525 ---- ---- 714.30A 714.30A 720.80 -8.90 729.70 2550 ---- ---- 739.40A 739.40A 745.80 -8.90 754.70 2650 ---- ---- 839.40A 839.40A 845.80 -8.90 854.70 3000 ---- ---- 1189.70A 1189.70A 1195.80 -8.90 1204.70 3200 ---- ---- 1389.50A 1389.50A 1395.80 -8.90 1404.70 3500 ---- ---- 1689.60A 1689.60A 1695.80 -8.90 1704.70 4000 ---- ---- 2189.80A 2189.80A 2195.80 -8.90 2204.70 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 192 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 20 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 227 1200 ---- ---- ---- ---- .10 UNCH .10 7693 1225 ---- ---- ---- ---- .10 UNCH .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 544 1275 ---- ---- ---- ---- .10 UNCH .10 90 1300 ---- ---- ---- ---- .10 UNCH .10 1905 1325 ---- ---- ---- ---- .10 -.10 .20 1 352 1350 ---- ---- ---- ---- .20 UNCH .20 52 1360 ---- ---- ---- ---- .20 UNCH .20 1 1370 ---- ---- ---- ---- .20 UNCH .20 1 1375 ---- ---- ---- ---- .20 UNCH .20 46 1380 ---- ---- ---- ---- .20 -.10 .30 110 1390 ---- ---- ---- ---- .20 -.10 .30 51 1400 ---- ---- ---- ---- .30 UNCH .30 1159 1410 ---- ---- ---- ---- .30 UNCH .30 132 1420 ---- ---- ---- ---- .30 -.10 .40 40 1425 ---- ---- ---- ---- .30 -.10 .40 81 1430 ---- ---- ---- ---- .30 -.10 .40 50 1440 .30 .30 .30 .30 .30 -.10 40 .40 158 1450 ---- ---- ---- ---- .40 -.10 .50 321 1460 ---- ---- ---- ---- .40 -.10 .50 462 1465 ---- ---- ---- ---- .40 -.10 .50 1470 ---- ---- .50A .50A .40 -.20 .60 132 1475 ---- ---- .50A .50A .50 -.10 .60 13 1480 ---- ---- ---- ---- .50 -.10 .60 77 1485 ---- ---- ---- ---- .50 -.10 .60 19 1490 ---- ---- .60A .60A .50 -.20 .70 18 1495 ---- ---- .60A .60A .60 -.10 .70 1500 ---- ---- .70A .70A .60 -.20 .80 1 1277 1505 ---- ---- .70A .70A .60 -.20 .80 17 1510 ---- ---- .70A .70A .70 -.10 .80 115 1515 ---- ---- .80A .80A .70 -.20 .90 208 1520 ---- ---- .80A .80A .80 -.20 2 1.00 30 1525 ---- ---- .80A .80A .80 -.20 1.00 1 76 1530 ---- ---- .90A .90A .90 -.20 1.10 20 1535 ---- ---- .90A .90A .90 -.20 1.10 64 1540 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 39 1545 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 10 1550 1.20 1.20 1.10A 1.10A 1.10 -.30 13 1.40 8 240 1555 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 38 1560 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1 67 1565 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 52 1570 ---- ---- 1.40A 1.40A 1.40 -.30 34 1.70 6 34 1575 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 18 501 1580 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 117 1585 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 14 1590 ---- ---- 1.80A 1.80A 1.80 -.40 2.20 19 61 1595 ---- ---- 1.90A 1.90A 1.90 -.50 2.40 47 1600 2.30 2.30 2.00A 2.00A 2.10 -.40 434 2.50 65 6086 1605 ---- ---- 2.10A 2.10A 2.20 -.50 2.70 10 1610 ---- ---- 2.30A 2.30A 2.30 -.60 2.90 1 68 1615 2.50 2.50 2.40A 2.50 2.50 -.60 2 3.10 36 1620 2.90 2.90 2.60A 2.60A 2.70 -.60 12 3.30 13 58 1625 ---- ---- 2.70A 2.70A 2.90 -.60 3.50 155 1630 3.10 3.10 2.90A 3.10 3.10 -.70 36 3.80 19 490 1635 3.10 3.10 3.10 3.30B 3.30 -.70 10 4.00 6 383 1640 ---- ---- 3.30A 3.30A 3.60 -.70 4.30 11 219 1645 4.10 4.10 3.50 3.80B 3.80 -.80 8 4.60 41 102 1650 ---- ---- 3.80A 3.80A 4.10 -.80 11 4.90 202 2435 1655 ---- ---- 4.10A 4.10A 4.30 -.90 5.20 47 1660 ---- ---- 4.40A 4.40A 4.60 -1.00 5.60 43 1665 ---- ---- 4.70A 4.70A 4.90 -1.10 6.00 8 65 1670 ---- ---- 5.00A 5.00A 5.30 -1.10 6.40 5 115 1675 6.00 6.20B 5.40A 5.40A 5.70 -1.20 2 6.90 17 296 1680 6.30 6.60B 5.80A 6.60B 6.10 -1.30 1 7.40 1 343 1685 ---- ---- 6.20A 6.20A 6.50 -1.50 4 8.00 2 66 1690 7.50 7.60B 6.60A 7.60B 7.00 -1.60 1 8.60 488 1695 8.00 8.00 7.10A 7.10A 7.60 -1.60 4 9.20 12 87 1700 ---- ---- 7.60A 7.60A 8.20 -1.70 3 9.90 170 1091 1705 9.20 9.20 8.20A 8.20A 8.80 -1.80 2 10.60 33 1710 10.20 10.20 8.80A 8.80A 9.50 -1.90 5 11.40 1 77 1715 10.50 10.50 9.50A 10.30A 10.20 -2.10 6 12.30 1 35 1720 ---- ---- 10.20A 10.20A 11.00 -2.20 13.20 4 54 1725 ---- ---- 10.90A 10.90A 11.80 -2.40 1 14.20 3 4735 1730 12.10 12.10 11.70A 12.90B 12.70 -2.50 3 15.20 2 18 1735 ---- ---- 12.60A 12.60A 13.70 -2.70 1 16.40 15 26 1740 15.80 15.80 13.50A 13.50A 14.70 -2.90 2 17.60 89 231 1745 ---- ---- 14.50A 14.50A 15.80 -3.00 18.80 10 404 1750 16.10 16.10 15.60A 15.60A 17.00 -3.20 4 20.20 388 1180 1755 18.00 18.00 16.80A 18.60B 18.30 -3.30 1 21.60 55 1760 ---- ---- 18.00A 18.00A 19.60 -3.50 1 23.10 14 198 1765 ---- ---- 19.30A 19.30A 21.10 -3.70 24.80 10 40 1770 ---- ---- 20.70A 20.70A 22.60 -3.90 26.50 20 440 1775 ---- ---- 22.20A 22.20A 24.20 -4.10 1 28.30 467 1170 1780 ---- ---- 23.80A 23.80A 26.00 -4.20 30.20 10 59 1785 ---- ---- 25.50A 25.50A 27.80 -4.40 1 32.20 10 116 1790 ---- ---- 27.30A 27.30A 29.70 -4.60 34.30 1 23 1795 ---- ---- 29.20A 29.20A 31.70 -4.80 36.50 19 67 1800 35.00 35.00 31.20A 34.60B 33.90 -4.90 211 38.80 80 1335 1805 ---- ---- 33.30A 33.30A 36.10 -5.10 1 41.20 5 8 1810 ---- ---- 35.50A 35.50A 38.40 -5.30 43.70 2 260 1815 43.00 43.00 37.80A 37.80A 40.80 -5.50 1 46.30 5 22 1820 ---- ---- 40.20A 40.20A 43.40 -5.70 1 49.10 170 1825 ---- ---- 42.70A 42.70A 46.00 -5.90 51.90 1 29 1830 ---- ---- 45.40A 45.40A 48.80 -6.00 54.80 2 100 1835 ---- ---- 48.10A 48.10A 51.60 -6.20 57.80 21 67 1840 ---- ---- 50.90A 50.90A 54.60 -6.40 61.00 41 265 1845 ---- ---- 53.90A 53.90A 57.60 -6.60 64.20 45 1850 ---- ---- 56.90A 56.90A 60.80 -6.70 67.50 9 315 1855 ---- ---- 60.00A 60.00A 64.00 -6.90 70.90 7 1860 ---- ---- 63.20A 63.20A 67.40 -6.90 74.30 4 1865 ---- ---- 66.50A 66.50A 70.80 -7.10 77.90 5 1870 ---- ---- 69.90A 69.90A 74.30 -7.20 81.50 26 1875 ---- ---- 73.40A 73.40A 77.90 -7.30 1 85.20 11 1880 ---- ---- 77.00A 77.00A 81.50 -7.40 88.90 9 1885 ---- ---- 80.60A 80.60A 85.20 -7.60 92.80 3 1890 ---- ---- 84.30A 84.30A 89.00 -7.70 96.70 1 1895 ---- ---- 88.10A 88.10A 92.90 -7.70 100.60 4 5 1900 ---- ---- 91.90A 91.90A 96.90 -7.80 1 104.70 1 450 1905 ---- ---- 95.90A 95.90A 100.80 -7.90 108.70 2 1910 ---- ---- 99.80A 99.80A 104.90 -8.00 112.90 2 1915 ---- ---- 103.90A 103.90A 109.00 -8.10 117.10 8 1920 ---- ---- 108.00A 108.00A 113.20 -8.10 121.30 9 1925 116.40 116.40 112.10A 112.10A 117.40 -8.20 2 125.60 21 1930 ---- ---- 116.30A 116.30A 121.60 -8.30 129.90 5 1935 125.50 125.50 120.50A 125.20A 125.90 -8.30 1 134.20 1 8 1940 124.80 124.80 124.80 132.30B 130.30 -8.30 1 138.60 76 1945 133.60 139.40B 129.10A 136.70B 134.60 -8.50 2 143.10 3 1950 133.50 133.50 133.50 141.10B 139.10 -8.40 1 147.50 5 1955 142.90 142.90 137.90A 137.90A 143.50 -8.50 2 152.00 7 1960 ---- ---- 142.30A 142.30A 148.00 -8.60 156.60 1 13 1965 ---- ---- 146.80A 146.80A 152.50 -8.60 161.10 9 1970 ---- ---- 151.30A 151.30A 157.10 -8.60 165.70 9 1975 160.50 166.60B 155.80A 166.60B 161.70 -8.60 1 170.30 4 1980 ---- ---- 160.40A 160.40A 166.30 -8.60 174.90 3 1985 ---- ---- 165.00A 165.00A 170.90 -8.70 179.60 16 1990 174.30 180.50B 169.60A 180.50B 175.50 -8.70 2 184.20 8 1995 ---- ---- 174.20A 174.20A 180.20 -8.70 188.90 2 13 2000 ---- ---- 178.90A 178.90A 184.80 -8.80 193.60 10 2005 ---- ---- 183.60A 183.60A 189.50 -8.80 198.30 18 2010 ---- ---- 188.30A 188.30A 194.30 -8.70 203.00 14 2015 ---- ---- 193.00A 193.00A 199.00 -8.80 207.80 1 13 2020 ---- ---- 197.70A 197.70A 203.70 -8.80 212.50 9 2025 208.40 213.60B 202.40A 202.40A 208.50 -8.80 2 217.30 3 19 2030 ---- ---- 207.20A 207.20A 213.30 -8.80 222.10 6 2035 ---- ---- 212.00A 212.00A 218.10 -8.80 226.90 3 2040 ---- ---- 216.80A 216.80A 222.90 -8.80 231.70 5 2045 ---- ---- 221.60A 221.60A 227.70 -8.80 236.50 1 2050 ---- ---- 226.30A 226.30A 232.50 -8.90 241.40 10 49 2055 ---- ---- 231.20A 231.20A 237.30 -8.90 246.20 7 2060 ---- ---- 236.00A 236.00A 242.20 -8.90 251.10 2065 ---- ---- 240.90A 240.90A 247.00 -9.00 256.00 2070 ---- ---- 245.60A 245.60A 251.90 -8.90 260.80 2075 ---- ---- 250.50A 250.50A 256.70 -9.00 265.70 2 2080 ---- ---- 255.50A 255.50A 261.60 -9.00 270.60 2085 ---- ---- 260.30A 260.30A 266.50 -9.00 275.50 2090 ---- ---- 265.20A 265.20A 271.40 -9.00 280.40 2095 ---- ---- 270.10A 270.10A 276.30 -9.00 285.30 1 2100 ---- ---- 274.90A 274.90A 281.20 -9.00 290.20 3 2105 ---- ---- 279.90A 279.90A 286.10 -9.00 295.10 2110 ---- ---- 284.80A 284.80A 291.00 -9.00 300.00 2115 ---- ---- 289.70A 289.70A 296.00 -9.00 305.00 2120 ---- ---- 294.60A 294.60A 300.90 -9.00 309.90 2125 ---- ---- 299.40A 299.40A 305.80 -9.00 314.80 5 2130 ---- ---- 304.50A 304.50A 310.70 -9.10 319.80 2135 ---- ---- 309.40A 309.40A 315.70 -9.00 324.70 2140 ---- ---- 314.30A 314.30A 320.60 -9.10 329.70 2145 ---- ---- 319.30A 319.30A 325.60 -9.00 334.60 2150 ---- ---- 324.10A 324.10A 330.50 -9.10 339.60 10 2155 ---- ---- 329.20A 329.20A 335.50 -9.00 344.50 2160 ---- ---- 334.10A 334.10A 340.40 -9.10 349.50 2165 ---- ---- 339.10A 339.10A 345.40 -9.00 354.40 2170 ---- ---- 344.00A 344.00A 350.40 -9.00 359.40 2175 ---- ---- 348.80A 348.80A 355.30 -9.10 364.40 1 7 2180 ---- ---- 354.00A 354.00A 360.30 -9.00 369.30 2185 ---- ---- 358.90A 358.90A 365.30 -9.00 374.30 2190 ---- ---- 363.90A 363.90A 370.30 -9.00 379.30 2195 ---- ---- 368.90A 368.90A 375.30 -9.00 384.30 2200 ---- ---- 373.60A 373.60A 380.20 -9.10 389.30 47 2205 ---- ---- 378.80A 378.80A 385.20 -9.00 394.20 2210 ---- ---- 383.80A 383.80A 390.20 -9.00 399.20 2215 ---- ---- 389.00A 389.00A 395.20 -9.00 404.20 2220 ---- ---- 394.10A 394.10A 400.20 -9.00 409.20 2225 ---- ---- 398.50A 398.50A 405.20 -9.00 414.20 2230 ---- ---- 404.00A 404.00A 410.20 -9.00 419.20 2235 ---- ---- 409.10A 409.10A 415.20 -9.00 424.20 2240 ---- ---- 414.00A 414.00A 420.20 -9.00 429.20 2245 ---- ---- 419.20A 419.20A 425.20 -9.00 434.20 2250 ---- ---- 423.40A 423.40A 430.20 -9.00 439.20 2255 ---- ---- 429.00A 429.00A 435.20 -9.00 444.20 2260 ---- ---- 434.00A 434.00A 440.20 -9.00 449.20 2265 ---- ---- 439.00A 439.00A 445.20 -9.00 454.20 2270 ---- ---- 444.00A 444.00A 450.20 -9.00 459.20 2275 ---- ---- 449.00A 449.00A 455.20 -9.00 464.20 2280 ---- ---- 454.00A 454.00A 460.20 -9.00 469.20 2290 ---- ---- 464.00A 464.00A 470.20 -9.00 479.20 2300 ---- ---- 474.00A 474.00A 480.20 -9.00 489.20 2305 ---- ---- 479.20A 479.20A 485.20 -9.00 494.20 2310 ---- ---- 484.00A 484.00A 490.20 -9.00 499.20 2320 ---- ---- 494.10A 494.10A 500.20 -9.00 509.20 2325 ---- ---- 499.20A 499.20A 505.20 -9.00 514.20 2330 ---- ---- 504.20A 504.20A 510.20 -9.00 519.20 2340 ---- ---- 514.20A 514.20A 520.20 -9.00 529.20 2350 ---- ---- 524.00A 524.00A 530.20 -9.00 539.20 2360 ---- ---- 534.20A 534.20A 540.20 -9.00 549.20 2370 ---- ---- 544.20A 544.20A 550.20 -9.00 559.20 2375 ---- ---- 549.00A 549.00A 555.20 -9.00 564.20 2400 ---- ---- 574.20A 574.20A 580.20 -9.00 589.20 2425 ---- ---- 599.00A 599.00A 605.20 -9.00 614.20 2450 ---- ---- 624.00A 624.00A 630.20 -9.00 639.20 2475 ---- ---- 649.00A 649.00A 655.20 -9.00 664.20 2500 ---- ---- 673.90A 673.90A 680.20 -9.00 689.20 2525 ---- ---- 699.20A 699.20A 705.20 -9.00 714.20 2550 ---- ---- 724.30A 724.30A 730.20 -9.00 739.20 2600 ---- ---- 774.30A 774.30A 780.20 -9.00 789.20 2650 ---- ---- 824.10A 824.10A 830.20 -9.00 839.20 2700 ---- ---- 874.40A 874.40A 880.20 -9.00 889.20 2750 ---- ---- 924.10A 924.10A 930.20 -9.00 939.20 2800 ---- ---- 974.00A 974.00A 980.20 -9.00 989.20 2850 ---- ---- 1024.30A 1024.30A 1030.20 -9.00 1039.20 2900 ---- ---- 1074.40A 1074.40A 1080.20 -9.00 1089.20 2950 ---- ---- 1124.30A 1124.30A 1130.20 -9.00 1139.20 3000 ---- ---- 1174.50A 1174.50A 1180.20 -9.00 1189.20 3600 ---- ---- 1774.50A 1774.50A 1780.20 -9.00 1789.20 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 UNCH .30 5 509 1325 ---- ---- ---- ---- .30 -.10 .40 70 1350 ---- ---- ---- ---- .40 -.10 .50 266 1360 ---- ---- ---- ---- .50 UNCH .50 239 1370 ---- ---- ---- ---- .50 -.10 .60 1 1375 ---- ---- ---- ---- .50 -.10 .60 112 1380 ---- ---- .60A .60A .50 -.20 .70 14 1390 ---- ---- ---- ---- .60 -.10 .70 2 1400 .60 .60 .60 .60 .70 -.10 10 .80 271 1410 ---- ---- .80A .80A .70 -.20 .90 12 1420 ---- ---- .90A .90A .80 -.20 1.00 5 1425 ---- ---- .90A .90A .80 -.20 1.00 264 1430 ---- ---- .90A .90A .80 -.20 1.00 19 1440 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 1450 1.10 1.10 1.10 1.10 1.00 -.20 1 1.20 85 1460 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1 1465 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 15 1470 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 44 1475 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 30 502 1480 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 116 1485 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 3 1490 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 87 1495 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1500 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 51 1850 1505 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1 1510 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 11 1515 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 140 1520 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 7 1525 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 49 1530 ---- ---- 2.30A 2.30A 2.30 -.30 5 2.60 1535 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 51 1540 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 37 1545 ---- ---- 2.60A 2.60A 2.70 -.30 3.00 1 1550 ---- ---- 2.70A 2.70A 2.80 -.40 1 3.20 1 1129 1555 ---- ---- 2.90A 2.90A 2.90 -.50 3.40 6 9 1560 ---- ---- 3.00A 3.00A 3.10 -.50 3.60 5 1565 ---- ---- 3.20A 3.20A 3.30 -.50 3.80 7 1570 ---- ---- 3.40A 3.40A 3.40 -.60 4.00 22 1575 ---- ---- 3.50A 3.50A 3.60 -.60 4.20 1 414 1580 ---- ---- 3.70A 3.70A 3.80 -.60 1 4.40 23 25 1585 ---- ---- 3.90A 3.90A 4.00 -.60 4.60 29 1590 ---- ---- 4.20A 4.20A 4.30 -.60 4.90 66 1595 ---- ---- 4.40A 4.40A 4.50 -.70 5.20 45 1600 4.60 4.60 4.60 4.70B 4.80 -.70 1 5.50 50 2012 1605 ---- ---- 4.90A 4.90A 5.00 -.80 5.80 2 7 1610 5.00 5.00 5.00 5.30B 5.30 -.90 2 6.20 51 58 1615 ---- ---- 5.50A 5.50A 5.60 -.90 6 6.50 3 1620 ---- ---- 5.70A 5.70A 6.00 -.90 5 6.90 1 41 1625 ---- ---- 6.10A 6.10A 6.30 -1.00 7.30 2 342 1630 ---- ---- 6.40A 6.40A 6.70 -1.10 7.80 2 135 1635 ---- ---- 6.80A 6.80A 7.10 -1.10 8.20 4 3 1640 7.30 7.60 7.20A 7.60 7.50 -1.20 2 8.70 1 28 1645 ---- ---- 7.60A 7.60A 7.90 -1.30 6 9.20 39 1650 ---- ---- 8.00A 8.00A 8.40 -1.30 4 9.70 1159 1655 ---- ---- 8.60A 8.60A 8.90 -1.40 10.30 1 16 1660 9.50 9.60 9.00A 9.60 9.40 -1.50 6 10.90 537 1665 ---- ---- 9.50A 9.50A 10.00 -1.50 11.50 7 27 1670 10.00 10.00 10.00 10.70B 10.60 -1.60 2 12.20 21 1675 11.40 11.40 10.70A 11.20 11.30 -1.60 8 12.90 107 1680 ---- ---- 11.30A 11.30A 11.90 -1.80 3 13.70 18 37 1685 12.80 12.80 12.00A 12.00A 12.70 -1.80 1 14.50 2 10 1690 ---- ---- 12.70A 12.70A 13.40 -2.00 15.40 101 1695 ---- ---- 13.50A 13.50A 14.30 -2.00 16.30 81 1700 14.20 14.20 14.20 15.20B 15.10 -2.20 3 17.30 4 976 1705 ---- ---- 15.10A 15.10A 16.10 -2.20 18.30 225 1710 ---- ---- 16.00A 16.00A 17.00 -2.40 19.40 14 1715 ---- ---- 17.00A 17.00A 18.00 -2.60 20.60 254 1720 ---- ---- 18.00A 18.00A 19.10 -2.70 21.80 43 1725 ---- ---- 19.00A 19.00A 20.30 -2.80 23.10 288 1730 ---- ---- 20.20A 20.20A 21.50 -2.90 3 24.40 2 143 1735 ---- ---- 21.40A 21.40A 22.70 -3.10 25.80 3 1740 ---- ---- 22.60A 22.60A 24.00 -3.30 3 27.30 18 60 1745 ---- ---- 23.90A 23.90A 25.40 -3.50 28.90 46 1750 ---- ---- 25.30A 25.30A 26.90 -3.60 30.50 5 478 1755 ---- ---- 26.70A 26.70A 28.40 -3.80 32.20 1760 ---- ---- 28.20A 28.20A 30.10 -3.90 1 34.00 53 1765 ---- ---- 29.80A 29.80A 31.80 -4.00 1 35.80 6 1770 ---- ---- 31.50A 31.50A 33.50 -4.20 37.70 6 119 1775 ---- ---- 33.30A 33.30A 35.40 -4.30 3 39.70 344 1780 35.70 35.70 35.00 37.80B 37.30 -4.50 3 41.80 215 1785 ---- ---- 37.10A 37.10A 39.30 -4.70 44.00 38 74 1790 41.60 41.60 39.00A 42.00B 41.40 -4.80 25 46.20 156 1795 42.50 42.50 41.10A 41.10A 43.60 -4.90 1 48.50 73 1800 ---- ---- 43.20A 43.20A 45.90 -5.00 50.90 10 517 1805 ---- ---- 45.40A 45.40A 48.20 -5.20 53.40 114 1810 ---- ---- 47.80A 47.80A 50.60 -5.30 55.90 4 208 1815 ---- ---- 50.30A 50.30A 53.10 -5.50 3 58.60 18 175 1820 53.60 53.60 52.70A 56.60B 55.70 -5.60 3 61.30 5 37 1825 ---- ---- 55.30A 55.30A 58.40 -5.70 6 64.10 89 1830 58.50 58.50 57.90A 57.90A 61.20 -5.80 1 67.00 182 1835 ---- ---- 60.70A 60.70A 64.00 -6.00 70.00 21 1840 ---- ---- 63.50A 63.50A 66.90 -6.10 73.00 5 50 1845 ---- ---- 66.40A 66.40A 69.90 -6.30 76.20 10 11 1850 ---- ---- 69.30A 69.30A 73.00 -6.40 79.40 2 12 1855 ---- ---- 72.40A 72.40A 76.10 -6.50 82.60 7 1860 ---- ---- 75.50A 75.50A 79.40 -6.60 86.00 2 3 1865 ---- ---- 78.80A 78.80A 82.60 -6.80 89.40 1870 ---- ---- 82.00A 82.00A 86.00 -6.80 1 92.80 1 17 1875 ---- ---- 85.40A 85.40A 89.40 -7.00 96.40 16 1880 ---- ---- 88.80A 88.80A 92.90 -7.00 99.90 3 1885 ---- ---- 92.20A 92.20A 96.40 -7.20 103.60 1890 ---- ---- 95.80A 95.80A 100.00 -7.30 107.30 1 1895 ---- ---- 99.30A 99.30A 103.70 -7.40 111.10 5 1900 ---- ---- 102.90A 102.90A 107.40 -7.50 114.90 16 1905 ---- ---- 106.70A 106.70A 111.20 -7.50 118.70 2 1910 ---- ---- 110.40A 110.40A 115.00 -7.60 122.60 1915 ---- ---- 114.30A 114.30A 118.90 -7.70 126.60 1 1920 ---- ---- 118.10A 118.10A 122.80 -7.80 130.60 2 1925 ---- ---- 122.10A 122.10A 126.80 -7.80 134.60 20 1930 ---- ---- 126.00A 126.00A 130.80 -7.90 138.70 3 1935 ---- ---- 130.00A 130.00A 134.90 -7.90 142.80 3 1940 ---- ---- 134.00A 134.00A 139.00 -8.00 147.00 3 1945 ---- ---- 138.10A 138.10A 143.10 -8.00 151.10 4 1950 ---- ---- 142.30A 142.30A 147.30 -8.10 155.40 8 1955 ---- ---- 146.40A 146.40A 151.50 -8.10 159.60 1 1960 ---- ---- 150.60A 150.60A 155.70 -8.20 163.90 6 1965 ---- ---- 154.80A 154.80A 160.00 -8.30 168.30 5 1970 ---- ---- 159.10A 159.10A 164.30 -8.30 172.60 7 1975 ---- ---- 163.40A 163.40A 168.70 -8.30 177.00 1 24 1980 ---- ---- 167.70A 167.70A 173.10 -8.30 181.40 8 1985 ---- ---- 172.10A 172.10A 177.40 -8.50 185.90 1 6 1990 ---- ---- 176.50A 176.50A 181.90 -8.40 190.30 1 10 1995 ---- ---- 180.90A 180.90A 186.30 -8.50 194.80 41 2000 ---- ---- 185.30A 185.30A 190.80 -8.50 199.30 1 18 2005 ---- ---- 189.80A 189.80A 195.30 -8.50 203.80 1 12 2010 ---- ---- 194.30A 194.30A 199.80 -8.60 208.40 1 20 2015 ---- ---- 198.80A 198.80A 204.30 -8.60 212.90 14 2020 ---- ---- 203.30A 203.30A 208.90 -8.60 217.50 2 20 2025 ---- ---- 207.90A 207.90A 213.50 -8.60 222.10 11 2030 217.60 217.60 212.50A 212.50A 218.10 -8.60 1 226.70 2 15 2035 ---- ---- 217.10A 217.10A 222.70 -8.70 231.40 2 9 2040 227.50 232.40B 221.70A 232.40B 227.30 -8.70 1 236.00 2 8 2045 ---- ---- 226.30A 226.30A 232.00 -8.70 240.70 7 19 2050 ---- ---- 230.90A 230.90A 236.70 -8.70 245.40 1 12 2055 ---- ---- 235.60A 235.60A 241.30 -8.80 250.10 2 11 2060 ---- ---- 240.20A 240.20A 246.00 -8.80 254.80 2 12 2065 ---- ---- 244.90A 244.90A 250.70 -8.80 259.50 1 12 2070 ---- ---- 250.00A 250.00A 255.50 -8.70 264.20 5 2075 ---- ---- 254.30A 254.30A 260.20 -8.80 269.00 3 2080 ---- ---- 259.40A 259.40A 264.90 -8.80 273.70 2085 ---- ---- 264.10A 264.10A 269.70 -8.80 278.50 1 2090 ---- ---- 268.90A 268.90A 274.50 -8.80 283.30 2095 ---- ---- 273.60A 273.60A 279.20 -8.90 288.10 2100 ---- ---- 278.10A 278.10A 284.00 -8.90 292.90 7 2105 ---- ---- 283.20A 283.20A 288.80 -8.90 297.70 3 2110 ---- ---- 287.90A 287.90A 293.60 -8.90 302.50 1 2115 ---- ---- 293.00A 293.00A 298.40 -8.90 307.30 2 2120 ---- ---- 297.60A 297.60A 303.20 -8.90 312.10 2125 ---- ---- 302.00A 302.00A 308.00 -8.90 316.90 5 2130 ---- ---- 307.40A 307.40A 312.90 -8.90 321.80 3 2135 ---- ---- 312.00A 312.00A 317.70 -8.90 326.60 1 2140 ---- ---- 316.90A 316.90A 322.50 -8.90 331.40 1 2145 ---- ---- 321.70A 321.70A 327.40 -8.90 336.30 2150 ---- ---- 326.20A 326.20A 332.20 -9.00 341.20 24 2155 ---- ---- 331.40A 331.40A 337.10 -8.90 346.00 2160 ---- ---- 336.50A 336.50A 342.00 -8.90 350.90 2165 ---- ---- 341.40A 341.40A 346.80 -9.00 355.80 2170 ---- ---- 346.00A 346.00A 351.70 -8.90 360.60 2175 ---- ---- 350.50A 350.50A 356.60 -8.90 365.50 1 2 2180 ---- ---- 356.00A 356.00A 361.50 -8.90 370.40 2185 ---- ---- 360.90A 360.90A 366.40 -8.90 375.30 2190 ---- ---- 365.50A 365.50A 371.30 -9.00 380.30 2195 ---- ---- 370.40A 370.40A 376.20 -9.00 385.20 2200 380.40 380.40 375.00A 383.70B 381.10 -9.00 1 390.10 1 84 2205 ---- ---- 380.50A 380.50A 386.00 -9.00 395.00 2210 ---- ---- 385.60A 385.60A 391.00 -9.00 400.00 2215 ---- ---- 390.40A 390.40A 395.90 -9.00 404.90 2220 ---- ---- 395.30A 395.30A 400.80 -9.00 409.80 2225 ---- ---- 399.50A 399.50A 405.80 -9.00 414.80 6 2230 ---- ---- 404.90A 404.90A 410.70 -9.00 419.70 2235 ---- ---- 409.90A 409.90A 415.70 -9.00 424.70 2240 ---- ---- 415.00A 415.00A 420.60 -9.00 429.60 2245 ---- ---- 419.90A 419.90A 425.60 -9.00 434.60 2250 ---- ---- 424.20A 424.20A 430.50 -9.00 439.50 18 2255 ---- ---- 429.70A 429.70A 435.50 -9.00 444.50 2260 ---- ---- 434.60A 434.60A 440.40 -9.00 449.40 2265 ---- ---- 439.60A 439.60A 445.40 -9.00 454.40 2270 ---- ---- 444.50A 444.50A 450.40 -9.00 459.40 2275 ---- ---- 448.90A 448.90A 455.30 -9.00 464.30 2 2280 ---- ---- 454.70A 454.70A 460.30 -9.00 469.30 2285 ---- ---- 459.30A 459.30A 465.30 -9.00 474.30 2290 ---- ---- 464.60A 464.60A 470.30 -9.00 479.30 2300 ---- ---- 473.70A 473.70A 480.20 -9.00 489.20 5 34 2310 ---- ---- 484.30A 484.30A 490.20 -9.00 499.20 2320 ---- ---- 494.50A 494.50A 500.20 -9.00 509.20 2325 ---- ---- 498.60A 498.60A 505.20 -9.00 514.20 2330 ---- ---- 504.20A 504.20A 510.20 -9.00 519.20 2340 ---- ---- 514.40A 514.40A 520.20 -9.00 529.20 2350 ---- ---- 523.50A 523.50A 530.20 -9.00 539.20 1 2360 ---- ---- 534.40A 534.40A 540.20 -9.00 549.20 2370 ---- ---- 544.20A 544.20A 550.20 -9.00 559.20 2375 ---- ---- 549.30A 549.30A 555.20 -9.00 564.20 2400 ---- ---- 574.00A 574.00A 580.20 -9.00 589.20 34 2425 ---- ---- 599.20A 599.20A 605.20 -9.00 614.20 2450 ---- ---- 624.20A 624.20A 630.20 -9.00 639.20 2475 ---- ---- 649.30A 649.30A 655.20 -9.00 664.20 2500 ---- ---- 674.40A 674.40A 680.20 -9.00 689.20 2525 ---- ---- 699.40A 699.40A 705.20 -9.00 714.20 2550 ---- ---- 724.40A 724.40A 730.20 -9.00 739.20 2700 ---- ---- 874.40A 874.40A 880.20 -9.00 889.20 3000 ---- ---- 1174.50A 1174.50A 1180.20 -9.00 1189.20 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 2 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .20 UNCH .20 1175 ---- ---- ---- ---- .20 UNCH .20 1200 ---- ---- ---- ---- .20 UNCH .20 50 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .50 -.10 .60 27 1325 ---- ---- ---- ---- .60 -.10 .70 38 1350 .80 .80 .80 .80 .70 -.10 5 .80 155 1375 ---- ---- ---- ---- .90 -.10 1.00 1380 ---- ---- ---- ---- .90 -.10 1.00 4 1390 ---- ---- ---- ---- 1.00 -.10 1.10 15 1400 1.00 1.00 1.00 1.00 1.10 -.10 10 1.20 120 1410 1.10 1.10 1.10 1.10 1.20 -.10 30 1.30 101 1420 1.20 1.20 1.20 1.20 1.30 -.20 100 1.50 1425 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 35 1430 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1440 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1450 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 22 1460 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1470 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1 1475 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 27 1480 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 4 1485 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1490 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 4 1495 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 1500 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 10 26 1505 ---- ---- 2.70A 2.70A 2.70 -.30 3.00 1510 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 90 1515 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1520 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 39 1525 ---- ---- 3.20A 3.20A 3.20 -.40 3.60 14 1530 ---- ---- 3.40A 3.40A 3.40 -.40 3.80 1535 ---- ---- 3.50A 3.50A 3.50 -.50 4.00 1540 ---- ---- 3.70A 3.70A 3.70 -.50 4.20 1545 ---- ---- 3.90A 3.90A 3.90 -.50 4.40 1550 ---- ---- 4.00A 4.00A 4.10 -.50 4.60 20 75 1555 ---- ---- 4.20A 4.20A 4.30 -.50 4.80 1560 ---- ---- 4.40A 4.40A 4.50 -.50 5.00 2 1565 ---- ---- 4.60A 4.60A 4.70 -.60 5.30 1 1570 ---- ---- 4.90A 4.90A 5.00 -.60 5.60 11 1575 ---- ---- 5.10A 5.10A 5.20 -.60 5.80 1 1580 ---- ---- 5.30A 5.30A 5.50 -.60 6.10 7 1585 ---- ---- 5.60A 5.60A 5.70 -.70 6.40 1590 ---- ---- 5.90A 5.90A 6.00 -.70 6.70 2 1595 ---- ---- 6.20A 6.20A 6.30 -.80 7.10 1 1 1600 ---- ---- 6.50A 6.50A 6.70 -.80 7.50 2 22 1605 ---- ---- 6.80A 6.80A 7.00 -.80 2 7.80 1 1610 ---- ---- 7.20A 7.20A 7.40 -.80 8.20 7 1615 ---- ---- 7.50A 7.50A 7.70 -1.00 8.70 1 1620 ---- ---- 7.90A 7.90A 8.10 -1.00 9.10 1625 ---- ---- 8.30A 8.30A 8.60 -1.00 9.60 109 1630 9.10 9.10 8.70A 9.10 9.00 -1.10 7 10.10 17 1635 ---- ---- 9.10A 9.10A 9.50 -1.10 10.60 1640 ---- ---- 9.60A 9.60A 10.00 -1.20 11.20 1 1645 ---- ---- 10.10A 10.10A 10.50 -1.20 11.70 1650 10.80 10.80 10.60A 11.40B 11.00 -1.40 1 12.40 2 527 1655 ---- ---- 11.10A 11.10A 11.60 -1.40 13.00 1 2 1660 12.40 12.40 11.70A 12.40 12.20 -1.50 14 13.70 14 1665 ---- ---- 12.30A 12.30A 12.80 -1.60 14.40 30 1670 ---- ---- 12.90A 12.90A 13.50 -1.70 15.20 1675 14.30 14.30 13.60A 14.30 14.20 -1.70 1 15.90 152 1680 ---- ---- 14.30A 14.30A 14.90 -1.90 16.80 11 1685 ---- ---- 15.00A 15.00A 15.70 -2.00 17.70 1690 ---- ---- 15.80A 15.80A 16.50 -2.10 18.60 6 1695 ---- ---- 16.60A 16.60A 17.40 -2.10 19.50 1 1700 ---- ---- 17.40A 17.40A 18.30 -2.20 6 20.50 813 1705 ---- ---- 18.30A 18.30A 19.20 -2.40 21.60 28 1710 ---- ---- 19.30A 19.30A 20.20 -2.50 22.70 2 1715 ---- ---- 20.30A 20.30A 21.30 -2.50 23.80 16 1720 ---- ---- 21.30A 21.30A 22.30 -2.70 25.00 1725 ---- ---- 22.40A 22.40A 23.50 -2.80 26.30 90 1730 ---- ---- 23.50A 23.50A 24.70 -2.90 27.60 2 1735 ---- ---- 24.70A 24.70A 26.00 -3.00 29.00 1740 ---- ---- 26.00A 26.00A 27.30 -3.10 30.40 1 1745 ---- ---- 27.30A 27.30A 28.60 -3.30 31.90 1 1750 ---- ---- 28.60A 28.60A 30.10 -3.40 33.50 1 19 1755 ---- ---- 30.10A 30.10A 31.60 -3.50 35.10 11 1760 ---- ---- 31.50A 31.50A 33.10 -3.70 36.80 1 10 1765 ---- ---- 33.10A 33.10A 34.80 -3.80 38.60 1770 ---- ---- 34.70A 34.70A 36.40 -4.00 40.40 1775 ---- ---- 36.40A 36.40A 38.20 -4.10 42.30 253 1780 ---- ---- 38.20A 38.20A 40.00 -4.30 44.30 1785 ---- ---- 39.90A 39.90A 41.90 -4.40 46.30 3 1790 ---- ---- 41.80A 41.80A 43.90 -4.50 48.40 10 13 1795 ---- ---- 43.80A 43.80A 45.90 -4.70 50.60 1800 ---- ---- 45.80A 45.80A 48.00 -4.90 52.90 4 293 1805 ---- ---- 47.90A 47.90A 50.20 -5.00 55.20 1 1810 ---- ---- 50.10A 50.10A 52.50 -5.10 57.60 1815 ---- ---- 52.30A 52.30A 54.80 -5.20 60.00 1820 ---- ---- 54.60A 54.60A 57.20 -5.40 62.60 1825 ---- ---- 57.00A 57.00A 59.70 -5.50 65.20 47 1830 ---- ---- 59.40A 59.40A 62.20 -5.70 1 67.90 20 1835 ---- ---- 62.00A 62.00A 64.80 -5.80 70.60 5 1840 ---- ---- 64.60A 64.60A 67.50 -5.90 73.40 1845 ---- ---- 67.20A 67.20A 70.30 -6.00 76.30 1850 ---- ---- 70.00A 70.00A 73.10 -6.10 79.20 98 1855 ---- ---- 72.80A 72.80A 76.00 -6.20 82.20 1860 ---- ---- 75.60A 75.60A 79.00 -6.30 85.30 1865 ---- ---- 78.60A 78.60A 82.00 -6.40 88.40 1 1870 ---- ---- 81.60A 81.60A 85.10 -6.50 91.60 1875 ---- ---- 84.70A 84.70A 88.30 -6.60 94.90 1880 ---- ---- 87.80A 87.80A 91.50 -6.70 98.20 1885 ---- ---- 91.00A 91.00A 94.80 -6.80 101.60 1 1890 ---- ---- 94.30A 94.30A 98.20 -6.80 105.00 1895 ---- ---- 97.60A 97.60A 101.60 -6.90 108.50 1900 ---- ---- 101.00A 101.00A 105.00 -7.00 112.00 10 307 1905 ---- ---- 104.40A 104.40A 108.50 -7.10 115.60 1910 ---- ---- 107.90A 107.90A 112.10 -7.10 119.20 1 1915 ---- ---- 111.50A 111.50A 115.70 -7.20 122.90 1 1920 ---- ---- 115.10A 115.10A 119.40 -7.20 126.60 2 1925 ---- ---- 118.70A 118.70A 123.10 -7.30 130.40 2 1930 ---- ---- 122.40A 122.40A 126.90 -7.30 134.20 2 1935 ---- ---- 126.20A 126.20A 130.70 -7.40 138.10 2 1940 ---- ---- 130.00A 130.00A 134.50 -7.50 142.00 6 1945 ---- ---- 133.80A 133.80A 138.40 -7.60 146.00 2 1950 ---- ---- 137.70A 137.70A 142.30 -7.70 150.00 2 1955 ---- ---- 141.60A 141.60A 146.30 -7.70 154.00 3 1960 ---- ---- 145.60A 145.60A 150.30 -7.70 158.00 6 1965 ---- ---- 149.60A 149.60A 154.30 -7.80 162.10 9 1970 ---- ---- 153.60A 153.60A 158.40 -7.90 166.30 2 1975 ---- ---- 157.60A 157.60A 162.50 -7.90 170.40 3 1980 ---- ---- 161.70A 161.70A 166.60 -8.00 174.60 1 1985 ---- ---- 165.90A 165.90A 170.80 -8.00 178.80 1 1990 ---- ---- 170.00A 170.00A 175.00 -8.10 183.10 3 1995 ---- ---- 174.20A 174.20A 179.20 -8.10 187.30 3 2000 ---- ---- 178.40A 178.40A 183.50 -8.10 191.60 3 2005 ---- ---- 182.70A 182.70A 187.70 -8.30 196.00 1 5 2010 ---- ---- 187.00A 187.00A 192.00 -8.30 200.30 4 2015 ---- ---- 191.30A 191.30A 196.40 -8.30 204.70 2 2020 ---- ---- 195.60A 195.60A 200.70 -8.40 209.10 3 7 2025 204.80 204.80 200.00A 204.60A 205.10 -8.40 1 213.50 2 4 2030 ---- ---- 204.30A 204.30A 209.50 -8.40 217.90 1 3 2035 ---- ---- 208.70A 208.70A 214.00 -8.40 222.40 3 4 2040 ---- ---- 213.20A 213.20A 218.40 -8.40 226.80 2 4 2045 ---- ---- 217.60A 217.60A 222.90 -8.40 231.30 3 2050 ---- ---- 222.00A 222.00A 227.40 -8.40 235.80 7 2055 ---- ---- 226.50A 226.50A 231.90 -8.50 240.40 7 2060 ---- ---- 231.00A 231.00A 236.40 -8.50 244.90 1 6 2065 ---- ---- 235.50A 235.50A 240.90 -8.60 249.50 5 2070 ---- ---- 240.10A 240.10A 245.50 -8.50 254.00 1 2075 ---- ---- 244.60A 244.60A 250.10 -8.50 258.60 2080 ---- ---- 249.20A 249.20A 254.70 -8.50 263.20 2085 ---- ---- 253.80A 253.80A 259.30 -8.50 267.80 2090 ---- ---- 258.40A 258.40A 263.90 -8.60 272.50 2095 ---- ---- 263.00A 263.00A 268.50 -8.60 277.10 1 2100 ---- ---- 267.60A 267.60A 273.10 -8.70 281.80 2105 ---- ---- 272.20A 272.20A 277.80 -8.60 286.40 2110 ---- ---- 276.90A 276.90A 282.40 -8.70 291.10 1 2115 ---- ---- 281.50A 281.50A 287.10 -8.70 295.80 2120 ---- ---- 286.20A 286.20A 291.80 -8.70 300.50 2125 ---- ---- 290.90A 290.90A 296.50 -8.70 305.20 1 2130 ---- ---- 295.60A 295.60A 301.20 -8.70 309.90 1 2135 ---- ---- 300.30A 300.30A 305.90 -8.70 314.60 2140 ---- ---- 305.00A 305.00A 310.60 -8.80 319.40 2145 ---- ---- 310.40A 310.40A 315.40 -8.70 324.10 1 2150 ---- ---- 314.40A 314.40A 320.10 -8.80 328.90 3 2155 ---- ---- 319.80A 319.80A 324.90 -8.70 333.60 2160 ---- ---- 324.70A 324.70A 329.60 -8.80 338.40 2165 ---- ---- 329.30A 329.30A 334.40 -8.80 343.20 2170 ---- ---- 334.30A 334.30A 339.20 -8.80 348.00 2175 ---- ---- 338.20A 338.20A 343.90 -8.80 352.70 2 2180 ---- ---- 343.70A 343.70A 348.70 -8.80 357.50 2185 ---- ---- 348.50A 348.50A 353.50 -8.90 362.40 2190 ---- ---- 353.30A 353.30A 358.30 -8.90 367.20 1 2195 ---- ---- 358.20A 358.20A 363.10 -8.90 372.00 2200 ---- ---- 362.20A 362.20A 368.00 -8.80 376.80 1 4 2205 ---- ---- 367.80A 367.80A 372.80 -8.90 381.70 2210 ---- ---- 372.50A 372.50A 377.60 -8.90 386.50 2215 ---- ---- 377.50A 377.50A 382.40 -8.90 391.30 2220 ---- ---- 382.30A 382.30A 387.30 -8.90 396.20 2225 ---- ---- 386.30A 386.30A 392.10 -8.90 401.00 5 2230 ---- ---- 391.90A 391.90A 397.00 -8.90 405.90 2235 ---- ---- 396.90A 396.90A 401.90 -8.90 410.80 2240 ---- ---- 401.70A 401.70A 406.70 -8.90 415.60 2245 ---- ---- 406.60A 406.60A 411.60 -8.90 420.50 2250 ---- ---- 410.60A 410.60A 416.50 -8.90 425.40 5 2255 ---- ---- 416.40A 416.40A 421.30 -9.00 430.30 2260 ---- ---- 421.10A 421.10A 426.20 -9.00 435.20 2265 ---- ---- 425.90A 425.90A 431.10 -9.00 440.10 2270 ---- ---- 431.10A 431.10A 436.00 -9.00 445.00 2275 ---- ---- 435.00A 435.00A 440.90 -9.00 449.90 1 2280 ---- ---- 440.80A 440.80A 445.80 -9.00 454.80 2290 ---- ---- 450.60A 450.60A 455.60 -9.00 464.60 2300 ---- ---- 459.50A 459.50A 465.50 -9.00 474.50 15 2310 ---- ---- 470.30A 470.30A 475.30 -9.00 484.30 2320 ---- ---- 480.10A 480.10A 485.20 -9.00 494.20 2325 ---- ---- 484.10A 484.10A 490.10 -9.00 499.10 2330 ---- ---- 489.80A 489.80A 495.10 -9.00 504.10 2340 ---- ---- 499.80A 499.80A 505.00 -9.00 514.00 2350 ---- ---- 508.80A 508.80A 514.90 -9.00 523.90 4 2360 ---- ---- 519.50A 519.50A 524.80 -9.00 533.80 2370 ---- ---- 529.70A 529.70A 534.80 -9.00 543.80 2375 ---- ---- 533.50A 533.50A 539.70 -9.00 548.70 2400 ---- ---- 558.30A 558.30A 564.60 -9.00 573.60 3 2425 ---- ---- 583.10A 583.10A 589.60 -9.00 598.60 2450 ---- ---- 608.00A 608.00A 614.60 -9.00 623.60 2475 ---- ---- 632.90A 632.90A 639.60 -9.00 648.60 2500 ---- ---- 659.00A 659.00A 664.60 -9.00 673.60 2525 ---- ---- 684.10A 684.10A 689.60 -9.00 698.60 2550 ---- ---- 709.20A 709.20A 714.60 -9.00 723.60 2750 ---- ---- 909.20A 909.20A 914.60 -9.00 923.60 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .20 UNCH .20 2 1050 ---- ---- ---- ---- .20 UNCH .20 1060 ---- ---- ---- ---- .20 UNCH .20 1070 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .20 -.10 .30 12 1080 ---- ---- ---- ---- .30 UNCH .30 40 1090 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 UNCH .30 1 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .30 -.10 .40 1130 ---- ---- ---- ---- .30 -.10 .40 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 UNCH .40 1155 ---- ---- ---- ---- .40 UNCH .40 1160 ---- ---- ---- ---- .40 UNCH .40 1 1165 ---- ---- ---- ---- .40 -.10 .50 1170 ---- ---- ---- ---- .40 -.10 .50 1175 ---- ---- ---- ---- .50 UNCH .50 100 1180 ---- ---- ---- ---- .50 UNCH .50 1185 ---- ---- ---- ---- .50 UNCH .50 1190 ---- ---- ---- ---- .50 UNCH .50 1195 ---- ---- ---- ---- .50 -.10 .60 1200 ---- ---- ---- ---- .50 -.10 .60 101 1205 ---- ---- ---- ---- .60 UNCH .60 1210 ---- ---- ---- ---- .60 UNCH .60 5 1215 ---- ---- ---- ---- .60 UNCH .60 1220 ---- ---- ---- ---- .60 -.10 .70 1225 ---- ---- ---- ---- .60 -.10 .70 49 1230 ---- ---- ---- ---- .60 -.10 .70 4 1235 ---- ---- ---- ---- .70 UNCH .70 1 1240 ---- ---- ---- ---- .70 -.10 .80 1245 ---- ---- ---- ---- .70 -.10 .80 1250 ---- ---- ---- ---- .70 -.10 .80 5 1255 ---- ---- ---- ---- .70 -.10 .80 1260 ---- ---- ---- ---- .80 -.10 .90 1265 ---- ---- ---- ---- .80 -.10 .90 1270 ---- ---- ---- ---- .80 -.10 .90 1275 ---- ---- ---- ---- .80 -.10 .90 41 1280 ---- ---- ---- ---- .90 -.10 1.00 1285 ---- ---- ---- ---- .90 -.10 1.00 1290 ---- ---- ---- ---- .90 -.10 1.00 1295 ---- ---- ---- ---- .90 -.20 1.10 1300 ---- ---- ---- ---- 1.00 -.10 1.10 55 1305 ---- ---- ---- ---- 1.00 -.10 1.10 1310 ---- ---- ---- ---- 1.00 -.20 1.20 1315 ---- ---- ---- ---- 1.10 -.10 1.20 1320 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1325 ---- ---- ---- ---- 1.10 -.20 1.30 1330 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1335 ---- ---- ---- ---- 1.20 -.20 1.40 1340 ---- ---- ---- ---- 1.30 -.10 1.40 1345 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1350 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 438 1355 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1360 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 4 1365 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1370 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1375 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1380 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1385 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1390 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 3 1395 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1400 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 273 1405 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1410 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1415 ---- ---- 2.30A 2.30A 2.10 -.40 2.50 1420 ---- ---- 2.40A 2.40A 2.20 -.40 2.60 1425 ---- ---- 2.50A 2.50A 2.30 -.40 2.70 59 1430 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 1435 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1 1440 2.50 2.50 2.50 2.60B 2.60 -.40 1 3.00 3 1445 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1450 ---- ---- 3.00A 3.00A 2.80 -.50 3.30 1192 1455 ---- ---- 3.00A 3.00A 2.90 -.50 3.40 1 1460 ---- ---- 3.20A 3.20A 3.00 -.50 3.50 2 1465 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 1470 ---- ---- 3.40A 3.40A 3.30 -.50 3.80 1475 ---- ---- 3.60A 3.60A 3.40 -.60 4.00 31 1480 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 1485 ---- ---- 3.90A 3.90A 3.70 -.60 4.30 3 1490 ---- ---- 4.00A 4.00A 3.90 -.60 4.50 1495 ---- ---- 4.20A 4.20A 4.10 -.60 4.70 196 1500 4.50 4.50 4.30A 4.30A 4.20 -.70 2 4.90 2 532 1505 ---- ---- 4.50A 4.50A 4.40 -.70 5.10 14 1510 ---- ---- 4.70A 4.70A 4.60 -.70 5.30 7 1515 ---- ---- 4.90A 4.90A 4.80 -.70 5.50 7 1520 ---- ---- 5.10A 5.10A 5.00 -.70 5.70 2 1525 ---- ---- 5.40A 5.40A 5.30 -.70 6.00 30 1530 ---- ---- 5.50A 5.50A 5.50 -.70 6.20 1535 ---- ---- 5.70A 5.70A 5.70 -.80 6.50 1 1540 ---- ---- 6.00A 6.00A 6.00 -.80 6.80 10 1545 ---- ---- 6.20A 6.20A 6.30 -.80 7.10 1550 ---- ---- 6.50A 6.50A 6.60 -.80 7.40 3 972 1555 ---- ---- 6.80A 6.80A 6.90 -.80 7.70 1560 ---- ---- 7.10A 7.10A 7.20 -.90 8.10 7 1565 ---- ---- 7.40A 7.40A 7.50 -.90 8.40 1570 ---- ---- 7.70A 7.70A 7.80 -1.00 8.80 1 1575 ---- ---- 8.10A 8.10A 8.20 -1.00 9.20 202 1580 ---- ---- 8.40A 8.40A 8.60 -1.00 9.60 2 1585 ---- ---- 8.80A 8.80A 9.00 -1.00 10.00 1590 ---- ---- 9.20A 9.20A 9.40 -1.00 10.40 1000 1595 ---- ---- 9.60A 9.60A 9.80 -1.10 10.90 1 1600 ---- ---- 10.00A 10.00A 10.30 -1.10 11.40 1 1473 1605 ---- ---- 10.40A 10.40A 10.70 -1.20 11.90 1 1610 ---- ---- 10.90A 10.90A 11.20 -1.20 12.40 7 1615 ---- ---- 11.40A 11.40A 11.70 -1.30 13.00 52 1620 ---- ---- 11.90A 11.90A 12.30 -1.30 13.60 1625 13.30 13.30 12.40A 12.40A 12.80 -1.40 35 14.20 84 1630 ---- ---- 12.90A 12.90A 13.40 -1.40 14.80 1635 ---- ---- 13.50A 13.50A 14.00 -1.50 15.50 3 1640 14.10 14.30 14.10 14.30 14.70 -1.50 3 16.20 491 1645 ---- ---- 14.70A 14.70A 15.30 -1.60 16.90 1650 ---- ---- 15.40A 15.40A 16.00 -1.70 17.70 1 1050 1655 ---- ---- 16.10A 16.10A 16.70 -1.80 18.50 1660 ---- ---- 16.90A 16.90A 17.50 -1.80 19.30 55 1665 ---- ---- 17.60A 17.60A 18.30 -1.90 20.20 19 1670 ---- ---- 18.40A 18.40A 19.10 -2.00 21.10 94 1675 ---- ---- 19.20A 19.20A 20.00 -2.10 22.10 2 521 1680 ---- ---- 20.10A 20.10A 20.90 -2.20 23.10 9 1685 ---- ---- 21.00A 21.00A 21.80 -2.30 24.10 45 1690 ---- ---- 21.90A 21.90A 22.80 -2.40 25.20 6 1695 ---- ---- 22.90A 22.90A 23.80 -2.50 26.30 5 1700 24.50 24.50 23.70 25.00B 24.90 -2.60 2 27.50 2025 1705 ---- ---- 25.00A 25.00A 26.00 -2.70 28.70 7 1710 ---- ---- 26.10A 26.10A 27.20 -2.80 30.00 27 1715 ---- ---- 27.30A 27.30A 28.50 -2.80 31.30 5 1720 ---- ---- 28.50A 28.50A 29.70 -3.00 32.70 4 1725 ---- ---- 29.80A 29.80A 31.10 -3.00 1 34.10 1 4471 1730 ---- ---- 31.10A 31.10A 32.50 -3.10 35.60 16 1735 ---- ---- 32.50A 32.50A 33.90 -3.20 37.10 64 1740 ---- ---- 33.90A 33.90A 35.30 -3.40 38.70 18 1745 ---- ---- 35.30A 35.30A 36.80 -3.50 1 40.30 21 1750 ---- ---- 36.90A 36.90A 38.40 -3.60 42.00 541 1755 ---- ---- 38.40A 38.40A 40.00 -3.80 43.80 2 1760 ---- ---- 39.90A 39.90A 41.70 -3.90 45.60 33 1765 ---- ---- 41.70A 41.70A 43.50 -4.00 47.50 16 1770 ---- ---- 43.40A 43.40A 45.30 -4.10 49.40 14 1775 ---- ---- 45.30A 45.30A 47.20 -4.20 51.40 226 1780 47.50 47.50 47.00A 49.60B 49.10 -4.30 2 53.40 3 1785 ---- ---- 49.10A 49.10A 51.20 -4.30 55.50 8 1790 ---- ---- 51.00A 51.00A 53.20 -4.50 57.70 18 1795 ---- ---- 53.10A 53.10A 55.40 -4.60 60.00 1800 55.90 55.90 55.20A 55.20A 57.60 -4.70 1 62.30 13 566 1805 ---- ---- 57.50A 57.50A 59.90 -4.80 64.70 2 33 1810 59.20 61.30 59.20 61.30 62.20 -5.00 3 67.20 40 1815 ---- ---- 62.00A 62.00A 64.60 -5.20 69.80 17 1820 ---- ---- 64.40A 64.40A 67.10 -5.30 72.40 14 1825 ---- ---- 66.90A 66.90A 69.60 -5.50 75.10 247 1830 71.70 71.70 69.40A 71.70 72.30 -5.50 2 77.80 6 17 1835 ---- ---- 72.00A 72.00A 74.90 -5.60 80.50 1 1840 75.90 75.90 74.50 78.30B 77.70 -5.60 3 83.30 10 1845 ---- ---- 77.40A 77.40A 80.40 -5.80 86.20 1850 ---- ---- 80.10A 80.10A 83.30 -5.80 89.10 6 246 1855 ---- ---- 82.90A 82.90A 86.20 -5.80 92.00 40 1860 ---- ---- 85.90A 85.90A 89.10 -6.00 95.10 74 1865 ---- ---- 88.80A 88.80A 92.10 -6.10 98.20 1870 ---- ---- 91.70A 91.70A 95.20 -6.10 101.30 16 1875 ---- ---- 94.70A 94.70A 98.30 -6.20 104.50 1880 ---- ---- 97.80A 97.80A 101.40 -6.40 107.80 2 1885 ---- ---- 101.10A 101.10A 104.70 -6.40 111.10 1890 ---- ---- 104.20A 104.20A 107.90 -6.60 114.50 1895 ---- ---- 107.50A 107.50A 111.20 -6.70 117.90 1900 ---- ---- 110.80A 110.80A 114.60 -6.80 121.40 10 105 1905 ---- ---- 114.30A 114.30A 118.00 -6.90 124.90 1910 ---- ---- 117.60A 117.60A 121.50 -6.90 128.40 5 1915 ---- ---- 121.20A 121.20A 125.00 -7.10 132.10 1 1920 ---- ---- 124.70A 124.70A 128.60 -7.10 135.70 2 1925 ---- ---- 128.30A 128.30A 132.20 -7.20 139.40 2 1930 ---- ---- 131.90A 131.90A 135.90 -7.20 143.10 6 1935 ---- ---- 135.50A 135.50A 139.60 -7.30 146.90 15 1940 ---- ---- 139.20A 139.20A 143.40 -7.30 150.70 1 1945 ---- ---- 143.00A 143.00A 147.20 -7.40 154.60 1950 ---- ---- 146.80A 146.80A 151.00 -7.50 158.50 6 1955 ---- ---- 150.60A 150.60A 154.90 -7.50 162.40 3 1960 ---- ---- 154.40A 154.40A 158.70 -7.70 166.40 6 1965 ---- ---- 158.30A 158.30A 162.70 -7.70 170.40 4 1970 ---- ---- 162.20A 162.20A 166.60 -7.80 174.40 3 1975 ---- ---- 166.20A 166.20A 170.60 -7.90 178.50 3 1980 ---- ---- 170.10A 170.10A 174.70 -7.80 182.50 4 1985 ---- ---- 174.20A 174.20A 178.70 -7.90 186.60 8 1990 ---- ---- 178.20A 178.20A 182.80 -8.00 190.80 12 1995 ---- ---- 182.30A 182.30A 186.90 -8.00 194.90 11 2000 ---- ---- 186.40A 186.40A 191.00 -8.10 199.10 96 2005 ---- ---- 190.50A 190.50A 195.20 -8.10 203.30 5 2010 ---- ---- 194.60A 194.60A 199.40 -8.10 207.50 1 10 2015 ---- ---- 198.90A 198.90A 203.60 -8.20 211.80 1 5 2020 ---- ---- 203.10A 203.10A 207.80 -8.20 216.00 8 2025 ---- ---- 207.30A 207.30A 212.10 -8.20 220.30 3 11 2030 216.10 216.10 211.50A 218.40B 216.40 -8.20 1 224.60 6 17 2035 ---- ---- 215.80A 215.80A 220.70 -8.20 228.90 2 9 2040 ---- ---- 220.10A 220.10A 225.00 -8.30 233.30 2 10 2045 ---- ---- 224.40A 224.40A 229.40 -8.20 237.60 4 6 2050 ---- ---- 228.80A 228.80A 233.70 -8.30 242.00 2 381 2055 ---- ---- 233.20A 233.20A 238.10 -8.30 246.40 2 10 2060 ---- ---- 237.50A 237.50A 242.50 -8.40 250.90 1 8 2065 ---- ---- 242.00A 242.00A 246.90 -8.40 255.30 1 7 2070 ---- ---- 246.40A 246.40A 251.40 -8.30 259.70 3 7 2075 ---- ---- 250.80A 250.80A 255.80 -8.40 264.20 12 2080 ---- ---- 255.20A 255.20A 260.30 -8.40 268.70 7 2085 ---- ---- 259.60A 259.60A 264.80 -8.40 273.20 2090 ---- ---- 264.10A 264.10A 269.30 -8.40 277.70 3 2095 ---- ---- 268.60A 268.60A 273.80 -8.50 282.30 2100 ---- ---- 273.10A 273.10A 278.30 -8.50 286.80 3 2105 ---- ---- 277.70A 277.70A 282.90 -8.50 291.40 4 2110 ---- ---- 282.30A 282.30A 287.50 -8.40 295.90 1 2115 ---- ---- 286.80A 286.80A 292.00 -8.50 300.50 2 2120 ---- ---- 291.30A 291.30A 296.60 -8.50 305.10 1 1 2125 ---- ---- 296.00A 296.00A 301.20 -8.50 309.70 1 6 2130 ---- ---- 300.60A 300.60A 305.80 -8.50 314.30 1 3 2135 ---- ---- 305.20A 305.20A 310.40 -8.60 319.00 1 3 2140 ---- ---- 309.70A 309.70A 315.10 -8.50 323.60 2145 ---- ---- 314.40A 314.40A 319.70 -8.60 328.30 1 2150 ---- ---- 319.10A 319.10A 324.30 -8.60 332.90 11 2155 ---- ---- 323.60A 323.60A 329.00 -8.60 337.60 4 2160 ---- ---- 328.40A 328.40A 333.70 -8.60 342.30 2 4 2165 ---- ---- 333.10A 333.10A 338.30 -8.70 347.00 2 3 2170 ---- ---- 337.60A 337.60A 343.00 -8.70 351.70 2175 ---- ---- 342.30A 342.30A 347.70 -8.70 356.40 1 2180 ---- ---- 347.10A 347.10A 352.40 -8.70 361.10 1 3 2185 ---- ---- 351.80A 351.80A 357.10 -8.70 365.80 2190 ---- ---- 356.50A 356.50A 361.80 -8.70 370.50 2195 ---- ---- 361.20A 361.20A 366.60 -8.70 375.30 2 4 2200 ---- ---- 366.00A 366.00A 371.30 -8.70 380.00 3 8 2205 ---- ---- 371.50A 371.50A 376.00 -8.80 384.80 2 2210 ---- ---- 376.20A 376.20A 380.80 -8.70 389.50 9 2215 ---- ---- 381.10A 381.10A 385.50 -8.80 394.30 8 2220 ---- ---- 385.70A 385.70A 390.30 -8.80 399.10 5 2225 ---- ---- 389.70A 389.70A 395.10 -8.70 403.80 4 8 2230 ---- ---- 395.40A 395.40A 399.90 -8.70 408.60 3 2235 ---- ---- 400.10A 400.10A 404.60 -8.80 413.40 8 2240 ---- ---- 405.00A 405.00A 409.40 -8.80 418.20 19 2245 ---- ---- 409.60A 409.60A 414.20 -8.80 423.00 2250 418.80 418.80 413.60A 421.80B 419.00 -8.80 1 427.80 3 13 2255 ---- ---- 419.30A 419.30A 423.80 -8.80 432.60 2260 ---- ---- 424.10A 424.10A 428.60 -8.90 437.50 2 2265 ---- ---- 428.80A 428.80A 433.50 -8.80 442.30 2270 ---- ---- 433.80A 433.80A 438.30 -8.80 447.10 2275 ---- ---- 437.60A 437.60A 443.10 -8.80 451.90 6 14 2280 ---- ---- 443.30A 443.30A 448.00 -8.80 456.80 2285 ---- ---- 448.30A 448.30A 452.80 -8.80 461.60 2290 ---- ---- 453.00A 453.00A 457.60 -8.90 466.50 2295 ---- ---- 457.90A 457.90A 462.50 -8.80 471.30 2300 ---- ---- 461.80A 461.80A 467.30 -8.90 476.20 1 163 2305 ---- ---- 467.70A 467.70A 472.20 -8.90 481.10 2310 ---- ---- 472.40A 472.40A 477.10 -8.90 486.00 2315 ---- ---- 477.50A 477.50A 481.90 -8.90 490.80 2320 ---- ---- 482.20A 482.20A 486.80 -8.90 495.70 2325 ---- ---- 486.10A 486.10A 491.70 -8.90 500.60 6 2330 ---- ---- 492.00A 492.00A 496.60 -8.90 505.50 2335 ---- ---- 496.90A 496.90A 501.50 -8.90 510.40 2340 ---- ---- 501.80A 501.80A 506.40 -8.90 515.30 2350 ---- ---- 510.50A 510.50A 516.10 -9.00 525.10 1 2360 ---- ---- 521.20A 521.20A 526.00 -8.90 534.90 2370 ---- ---- 531.10A 531.10A 535.80 -8.90 544.70 2375 ---- ---- 535.00A 535.00A 540.70 -9.00 549.70 2380 ---- ---- 540.90A 540.90A 545.60 -9.00 554.60 2390 ---- ---- 551.20A 551.20A 555.50 -8.90 564.40 2400 ---- ---- 559.50A 559.50A 565.30 -9.00 574.30 6 2410 ---- ---- 570.40A 570.40A 575.20 -9.00 584.20 2420 ---- ---- 580.40A 580.40A 585.10 -9.00 594.10 2425 ---- ---- 584.10A 584.10A 590.00 -9.10 599.10 2430 ---- ---- 590.30A 590.30A 595.00 -9.00 604.00 2440 ---- ---- 600.20A 600.20A 604.90 -9.00 613.90 2450 ---- ---- 608.80A 608.80A 614.80 -9.00 623.80 2475 ---- ---- 633.50A 633.50A 639.70 -9.00 648.70 2500 ---- ---- 658.30A 658.30A 664.60 -9.00 673.60 2525 ---- ---- 683.20A 683.20A 689.60 -9.00 698.60 2550 ---- ---- 708.00A 708.00A 714.60 -9.00 723.60 2575 ---- ---- 732.90A 732.90A 739.60 -9.00 748.60 2600 ---- ---- 757.90A 757.90A 764.60 -9.00 773.60 2625 ---- ---- 785.20A 785.20A 789.60 -9.00 798.60 2700 ---- ---- 860.40A 860.40A 864.60 -9.00 873.60 2850 ---- ---- 1010.40A 1010.40A 1014.60 -9.00 1023.60 2900 ---- ---- 1060.40A 1060.40A 1064.60 -9.00 1073.60 3000 ---- ---- 1160.60A 1160.60A 1164.60 -9.00 1173.60 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .70 -.20 .90 5000 1225 ---- ---- ---- ---- .90 -.10 1.00 30 1250 ---- ---- ---- ---- 1.00 -.10 1.10 1 1275 ---- ---- ---- ---- 1.20 -.10 1.30 75 1300 ---- ---- ---- ---- 1.40 -.10 1.50 19 1325 ---- ---- ---- ---- 1.60 -.20 1.80 25 1350 ---- ---- ---- ---- 1.90 -.20 2.10 1375 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1390 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1400 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 102 1410 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 1 1420 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 1425 ---- ---- 3.40A 3.40A 3.20 -.40 3.60 65 1430 3.30 3.30 3.30 3.30 3.40 -.30 1 3.70 1440 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1450 ---- ---- 4.00A 4.00A 3.90 -.50 4.40 301 1460 ---- ---- 4.30A 4.30A 4.20 -.50 4.70 1 1470 ---- ---- 4.60A 4.60A 4.60 -.50 5.10 1475 ---- ---- 4.80A 4.80A 4.80 -.50 5.30 1480 ---- ---- 5.00A 5.00A 4.90 -.60 5.50 1490 ---- ---- 5.30A 5.30A 5.30 -.60 5.90 1495 ---- ---- 5.50A 5.50A 5.50 -.60 6.10 1500 ---- ---- 5.70A 5.70A 5.70 -.70 6.40 6 1505 ---- ---- 6.00A 6.00A 6.00 -.60 6.60 1510 ---- ---- 6.10A 6.10A 6.20 -.60 6.80 1515 ---- ---- 6.40A 6.40A 6.40 -.70 7.10 1520 ---- ---- 6.70A 6.70A 6.70 -.70 7.40 1525 ---- ---- 7.00A 7.00A 6.90 -.70 7.60 1530 ---- ---- 7.20A 7.20A 7.20 -.70 7.90 1535 ---- ---- 7.40A 7.40A 7.50 -.70 8.20 1540 ---- ---- 7.70A 7.70A 7.80 -.70 8.50 1 1 1545 ---- ---- 8.00A 8.00A 8.10 -.80 8.90 1550 ---- ---- 8.30A 8.30A 8.40 -.80 9.20 1555 ---- ---- 8.70A 8.70A 8.70 -.90 9.60 1560 ---- ---- 9.00A 9.00A 9.10 -.80 9.90 1565 ---- ---- 9.30A 9.30A 9.50 -.80 10.30 1570 ---- ---- 9.70A 9.70A 9.80 -1.00 10.80 1575 ---- ---- 10.10A 10.10A 10.20 -1.00 11.20 1 1580 ---- ---- 10.50A 10.50A 10.60 -1.10 11.70 1585 ---- ---- 11.00A 11.00A 11.10 -1.00 12.10 1590 ---- ---- 11.40A 11.40A 11.50 -1.10 1 12.60 1595 ---- ---- 11.90A 11.90A 12.00 -1.20 13.20 1600 ---- ---- 12.30A 12.30A 12.50 -1.20 13.70 26 1605 ---- ---- 12.90A 12.90A 13.00 -1.30 14.30 1610 ---- ---- 13.30A 13.30A 13.60 -1.30 14.90 1615 ---- ---- 13.80A 13.80A 14.10 -1.40 15.50 1620 ---- ---- 14.40A 14.40A 14.70 -1.40 16.10 1625 ---- ---- 14.90A 14.90A 15.30 -1.50 16.80 1630 ---- ---- 15.50A 15.50A 15.90 -1.60 17.50 1635 ---- ---- 16.20A 16.20A 16.60 -1.60 18.20 1 1640 ---- ---- 16.80A 16.80A 17.30 -1.70 19.00 1 1645 ---- ---- 17.50A 17.50A 18.00 -1.70 19.70 1650 ---- ---- 18.20A 18.20A 18.70 -1.90 20.60 53 1655 ---- ---- 19.00A 19.00A 19.50 -1.90 21.40 1660 ---- ---- 19.70A 19.70A 20.30 -2.00 22.30 1 1665 ---- ---- 20.50A 20.50A 21.10 -2.10 23.20 1670 ---- ---- 21.30A 21.30A 22.00 -2.10 24.10 2 1675 ---- ---- 22.20A 22.20A 22.90 -2.20 25.10 15 1680 ---- ---- 23.10A 23.10A 23.80 -2.30 26.10 1685 ---- ---- 24.00A 24.00A 24.80 -2.30 27.10 5 1690 ---- ---- 24.90A 24.90A 25.80 -2.40 28.20 1695 ---- ---- 26.00A 26.00A 26.90 -2.40 29.30 1700 ---- ---- 27.00A 27.00A 27.90 -2.60 30.50 1 1705 ---- ---- 28.10A 28.10A 29.10 -2.60 31.70 1710 ---- ---- 29.40A 29.40A 30.30 -2.70 33.00 1715 ---- ---- 30.40A 30.40A 31.50 -2.70 34.20 1720 ---- ---- 31.60A 31.60A 32.80 -2.80 35.60 1725 ---- ---- 32.90A 32.90A 34.10 -2.90 37.00 100 1730 ---- ---- 34.20A 34.20A 35.40 -3.00 38.40 37 1735 ---- ---- 35.60A 35.60A 36.90 -3.00 39.90 1740 ---- ---- 37.00A 37.00A 38.30 -3.10 41.40 1745 ---- ---- 38.50A 38.50A 39.80 -3.20 43.00 1750 ---- ---- 40.00A 40.00A 41.30 -3.40 44.70 44 1755 ---- ---- 41.50A 41.50A 42.90 -3.50 46.40 1760 ---- ---- 42.90A 42.90A 44.60 -3.60 48.20 1765 ---- ---- 44.70A 44.70A 46.30 -3.70 50.00 1770 ---- ---- 46.40A 46.40A 48.00 -3.90 51.90 1775 ---- ---- 48.00A 48.00A 49.80 -4.00 53.80 52 1780 ---- ---- 50.00A 50.00A 51.70 -4.10 55.80 1 1785 ---- ---- 51.60A 51.60A 53.60 -4.20 57.80 1790 ---- ---- 53.70A 53.70A 55.60 -4.30 59.90 1795 ---- ---- 55.70A 55.70A 57.60 -4.40 62.00 1800 ---- ---- 57.60A 57.60A 59.70 -4.50 64.20 25 1805 ---- ---- 59.70A 59.70A 61.80 -4.60 66.40 1810 ---- ---- 61.80A 61.80A 64.10 -4.60 68.70 1815 ---- ---- 64.00A 64.00A 66.30 -4.80 71.10 1820 ---- ---- 66.30A 66.30A 68.70 -4.80 73.50 1825 ---- ---- 68.70A 68.70A 71.10 -4.80 75.90 4 1830 ---- ---- 70.90A 70.90A 73.50 -4.90 78.40 1835 ---- ---- 73.40A 73.40A 76.00 -5.00 81.00 1840 ---- ---- 75.90A 75.90A 78.60 -5.00 83.60 1 1845 ---- ---- 78.50A 78.50A 81.20 -5.10 86.30 1850 ---- ---- 81.00A 81.00A 83.80 -5.30 89.10 30 1855 ---- ---- 83.80A 83.80A 86.60 -5.30 91.90 1860 ---- ---- 86.50A 86.50A 89.30 -5.40 94.70 1865 ---- ---- 89.20A 89.20A 92.20 -5.50 97.70 1870 ---- ---- 92.00A 92.00A 95.00 -5.60 100.60 1875 ---- ---- 94.90A 94.90A 98.00 -5.70 103.70 1880 ---- ---- 97.80A 97.80A 101.00 -5.70 106.70 1885 ---- ---- 100.90A 100.90A 104.00 -5.90 109.90 1890 ---- ---- 103.90A 103.90A 107.10 -5.90 113.00 1895 ---- ---- 107.00A 107.00A 110.20 -6.10 116.30 1900 ---- ---- 110.10A 110.10A 113.40 -6.20 119.60 1905 ---- ---- 113.20A 113.20A 116.60 -6.30 122.90 1910 ---- ---- 116.50A 116.50A 119.90 -6.30 126.20 1915 ---- ---- 119.80A 119.80A 123.20 -6.50 129.70 1920 ---- ---- 123.10A 123.10A 126.60 -6.50 133.10 1925 ---- ---- 126.40A 126.40A 130.00 -6.60 136.60 1 1 1930 ---- ---- 129.80A 129.80A 133.40 -6.80 140.20 1935 ---- ---- 133.30A 133.30A 136.90 -6.80 143.70 1940 ---- ---- 136.80A 136.80A 140.50 -6.80 147.30 1945 ---- ---- 140.40A 140.40A 144.00 -7.00 151.00 1 1950 ---- ---- 144.00A 144.00A 147.70 -7.00 154.70 1955 ---- ---- 147.60A 147.60A 151.30 -7.10 158.40 1960 ---- ---- 151.20A 151.20A 155.00 -7.20 162.20 1965 ---- ---- 154.90A 154.90A 158.70 -7.30 166.00 1970 ---- ---- 158.70A 158.70A 162.50 -7.30 169.80 1975 ---- ---- 162.40A 162.40A 166.30 -7.30 173.60 1980 ---- ---- 166.20A 166.20A 170.20 -7.30 177.50 1985 ---- ---- 170.10A 170.10A 174.00 -7.40 181.40 2 1990 ---- ---- 173.90A 173.90A 177.90 -7.50 185.40 1 1995 ---- ---- 177.80A 177.80A 181.80 -7.50 189.30 1 2000 ---- ---- 181.70A 181.70A 185.80 -7.50 193.30 1 2005 ---- ---- 185.70A 185.70A 189.80 -7.60 197.40 1 2010 ---- ---- 189.60A 189.60A 193.80 -7.60 201.40 2 2015 ---- ---- 193.70A 193.70A 197.80 -7.70 205.50 1 2020 ---- ---- 197.70A 197.70A 201.90 -7.70 209.60 2 2025 ---- ---- 201.70A 201.70A 206.00 -7.70 213.70 4 2030 ---- ---- 205.80A 205.80A 210.10 -7.80 217.90 5 2035 ---- ---- 209.90A 209.90A 214.20 -7.80 222.00 2040 ---- ---- 214.10A 214.10A 218.40 -7.80 226.20 2045 ---- ---- 218.20A 218.20A 222.60 -7.80 230.40 1 2050 ---- ---- 222.40A 222.40A 226.80 -7.80 234.60 4 2055 ---- ---- 226.60A 226.60A 231.00 -7.90 238.90 2060 ---- ---- 230.80A 230.80A 235.20 -8.00 243.20 2065 ---- ---- 235.00A 235.00A 239.50 -7.90 247.40 2070 ---- ---- 239.30A 239.30A 243.70 -8.00 251.70 2075 ---- ---- 243.60A 243.60A 248.00 -8.10 256.10 2080 ---- ---- 247.90A 247.90A 252.30 -8.10 260.40 2085 ---- ---- 252.20A 252.20A 256.70 -8.10 264.80 2090 ---- ---- 256.50A 256.50A 261.00 -8.10 269.10 2095 ---- ---- 260.80A 260.80A 265.40 -8.10 273.50 2100 ---- ---- 265.20A 265.20A 269.80 -8.10 277.90 2105 ---- ---- 269.60A 269.60A 274.20 -8.20 282.40 2110 ---- ---- 274.00A 274.00A 278.60 -8.20 286.80 1 2115 ---- ---- 278.40A 278.40A 283.00 -8.20 291.20 1 2120 ---- ---- 282.80A 282.80A 287.40 -8.30 295.70 1 2125 ---- ---- 287.30A 287.30A 291.90 -8.30 300.20 1 2130 ---- ---- 291.80A 291.80A 296.40 -8.30 304.70 2135 ---- ---- 296.20A 296.20A 300.90 -8.30 309.20 1 2140 ---- ---- 300.70A 300.70A 305.30 -8.40 313.70 2145 ---- ---- 305.20A 305.20A 309.90 -8.30 318.20 1 2150 315.10 319.60B 309.70A 319.60B 314.40 -8.40 2 322.80 1 3 2155 ---- ---- 314.20A 314.20A 318.90 -8.40 327.30 2160 ---- ---- 318.80A 318.80A 323.50 -8.40 331.90 2 2165 ---- ---- 323.30A 323.30A 328.00 -8.50 336.50 2 2170 ---- ---- 327.90A 327.90A 332.60 -8.50 341.10 2 2175 337.50 342.50B 332.40A 342.50B 337.20 -8.50 6 345.70 6 11 2180 ---- ---- 337.00A 337.00A 341.80 -8.50 350.30 2185 ---- ---- 341.60A 341.60A 346.40 -8.50 354.90 2190 ---- ---- 346.20A 346.20A 351.00 -8.50 359.50 2195 ---- ---- 350.80A 350.80A 355.60 -8.60 364.20 2200 ---- ---- 355.40A 355.40A 360.20 -8.60 368.80 5 2205 ---- ---- 360.10A 360.10A 364.80 -8.70 373.50 2210 ---- ---- 364.70A 364.70A 369.50 -8.60 378.10 11 2215 ---- ---- 369.40A 369.40A 374.10 -8.70 382.80 2220 ---- ---- 374.00A 374.00A 378.80 -8.70 387.50 2225 ---- ---- 378.70A 378.70A 383.50 -8.60 392.10 1 2230 ---- ---- 383.30A 383.30A 388.10 -8.70 396.80 2 2235 ---- ---- 388.00A 388.00A 392.80 -8.70 401.50 1 2240 ---- ---- 392.70A 392.70A 397.50 -8.70 406.20 2 2245 ---- ---- 397.40A 397.40A 402.20 -8.70 410.90 3 2250 ---- ---- 402.10A 402.10A 406.90 -8.80 415.70 2255 ---- ---- 406.80A 406.80A 411.60 -8.80 420.40 2 2260 ---- ---- 411.50A 411.50A 416.40 -8.70 425.10 2265 ---- ---- 416.20A 416.20A 421.10 -8.70 429.80 2270 ---- ---- 421.00A 421.00A 425.80 -8.80 434.60 1 2275 ---- ---- 425.70A 425.70A 430.60 -8.70 439.30 2280 ---- ---- 430.50A 430.50A 435.30 -8.80 444.10 2 2290 ---- ---- 440.80A 440.80A 444.80 -8.80 453.60 2300 ---- ---- 449.50A 449.50A 454.40 -8.80 463.20 2310 ---- ---- 460.50A 460.50A 464.00 -8.80 472.80 2320 ---- ---- 469.70A 469.70A 473.50 -8.90 482.40 2325 ---- ---- 473.40A 473.40A 478.30 -8.90 487.20 2330 ---- ---- 479.70A 479.70A 483.20 -8.80 492.00 2 2340 ---- ---- 489.00A 489.00A 492.80 -8.80 501.60 2350 ---- ---- 497.40A 497.40A 502.40 -8.90 511.30 3 2360 ---- ---- 508.30A 508.30A 512.10 -8.90 521.00 2370 ---- ---- 518.30A 518.30A 521.80 -8.90 530.70 2375 ---- ---- 521.60A 521.60A 526.70 -8.80 535.50 5 2380 ---- ---- 527.90A 527.90A 531.50 -8.90 540.40 2400 ---- ---- 545.80A 545.80A 551.00 -8.90 559.90 1 2425 ---- ---- 570.20A 570.20A 575.40 -8.90 584.30 2450 ---- ---- 594.60A 594.60A 599.90 -8.90 608.80 2475 ---- ---- 619.10A 619.10A 624.50 -8.90 633.40 2500 ---- ---- 643.60A 643.60A 649.10 -9.00 658.10 2525 ---- ---- 668.20A 668.20A 673.90 -8.90 682.80 2550 ---- ---- 692.90A 692.90A 698.60 -9.00 707.60 15 2575 ---- ---- 717.70A 717.70A 723.50 -9.00 732.50 2700 ---- ---- 841.90A 841.90A 848.40 -9.00 857.40 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.00 -.10 1.10 1225 ---- ---- ---- ---- 1.20 -.10 1.30 1250 ---- ---- ---- ---- 1.40 -.10 1.50 1275 ---- ---- ---- ---- 1.70 -.10 1.80 30 1300 ---- ---- ---- ---- 2.00 -.10 2.10 1325 ---- ---- ---- ---- 2.30 -.20 2.50 1350 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 40 1375 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 9 1390 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 1400 ---- ---- 3.80A 3.80A 3.80 -.30 4.10 1410 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 1 1420 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 1425 ---- ---- 4.50A 4.50A 4.40 -.50 4.90 30 1430 ---- ---- 4.70A 4.70A 4.60 -.50 5.10 1 1440 ---- ---- 5.00A 5.00A 4.90 -.50 5.40 1450 ---- ---- 5.40A 5.40A 5.30 -.50 5.80 4 1460 ---- ---- 5.70A 5.70A 5.60 -.60 6.20 1470 ---- ---- 6.10A 6.10A 6.10 -.60 6.70 1475 ---- ---- 6.40A 6.40A 6.30 -.60 6.90 1480 ---- ---- 6.50A 6.50A 6.50 -.60 7.10 1490 ---- ---- 7.10A 7.10A 7.00 -.70 7.70 1495 ---- ---- 7.30A 7.30A 7.20 -.70 7.90 1500 ---- ---- 7.60A 7.60A 7.50 -.70 8.20 1505 ---- ---- 7.90A 7.90A 7.80 -.70 8.50 1510 ---- ---- 8.10A 8.10A 8.10 -.70 8.80 1515 ---- ---- 8.40A 8.40A 8.40 -.70 9.10 1520 ---- ---- 8.70A 8.70A 8.70 -.80 9.50 1 1525 ---- ---- 9.00A 9.00A 9.00 -.80 9.80 1 1530 ---- ---- 9.30A 9.30A 9.30 -.90 10.20 31 1535 ---- ---- 9.60A 9.60A 9.70 -.80 10.50 1540 ---- ---- 10.00A 10.00A 10.00 -.90 10.90 1545 ---- ---- 10.40A 10.40A 10.40 -.90 11.30 19 1550 ---- ---- 10.70A 10.70A 10.80 -1.00 11.80 13 1555 ---- ---- 11.10A 11.10A 11.20 -1.00 12.20 1560 ---- ---- 11.60A 11.60A 11.60 -1.00 12.60 36 1565 ---- ---- 12.00A 12.00A 12.10 -1.00 13.10 1570 ---- ---- 12.50A 12.50A 12.50 -1.10 13.60 1575 ---- ---- 12.90A 12.90A 13.00 -1.10 14.10 1580 ---- ---- 13.40A 13.40A 13.50 -1.20 14.70 1585 ---- ---- 13.80A 13.80A 14.00 -1.20 15.20 1590 ---- ---- 14.40A 14.40A 14.60 -1.20 15.80 1595 ---- ---- 14.90A 14.90A 15.10 -1.30 16.40 1600 ---- ---- 15.40A 15.40A 15.70 -1.30 88 17.00 683 1605 ---- ---- 16.00A 16.00A 16.30 -1.30 17.60 1610 ---- ---- 16.60A 16.60A 16.90 -1.40 18.30 1615 ---- ---- 17.20A 17.20A 17.60 -1.40 19.00 1620 ---- ---- 17.90A 17.90A 18.20 -1.50 19.70 1625 ---- ---- 18.50A 18.50A 18.90 -1.60 20.50 1630 ---- ---- 19.20A 19.20A 19.70 -1.60 21.30 1 1635 ---- ---- 20.00A 20.00A 20.40 -1.70 22.10 1640 ---- ---- 20.70A 20.70A 21.20 -1.70 22.90 1645 ---- ---- 21.50A 21.50A 22.00 -1.80 23.80 2 1650 ---- ---- 22.30A 22.30A 22.80 -1.90 24.70 63 1655 ---- ---- 23.10A 23.10A 23.70 -1.90 25.60 1 1660 ---- ---- 24.00A 24.00A 24.60 -2.00 26.60 3 1665 ---- ---- 24.90A 24.90A 25.60 -2.00 27.60 6 1670 ---- ---- 25.80A 25.80A 26.50 -2.20 28.70 2 1675 ---- ---- 26.80A 26.80A 27.50 -2.20 29.70 50 1680 ---- ---- 27.80A 27.80A 28.60 -2.20 30.80 1685 ---- ---- 28.80A 28.80A 29.60 -2.40 32.00 1690 ---- ---- 29.90A 29.90A 30.80 -2.40 33.20 1695 ---- ---- 31.00A 31.00A 31.90 -2.50 34.40 1700 ---- ---- 32.10A 32.10A 33.10 -2.60 35.70 141 1705 ---- ---- 33.30A 33.30A 34.30 -2.70 37.00 1710 ---- ---- 34.60A 34.60A 35.60 -2.80 38.40 1715 ---- ---- 35.90A 35.90A 36.90 -2.90 39.80 1720 ---- ---- 37.20A 37.20A 38.30 -2.90 41.20 1725 ---- ---- 38.60A 38.60A 39.70 -3.00 42.70 40 1730 ---- ---- 40.00A 40.00A 41.10 -3.10 44.20 1735 ---- ---- 41.40A 41.40A 42.60 -3.20 45.80 1740 ---- ---- 42.90A 42.90A 44.20 -3.30 47.50 1745 ---- ---- 44.40A 44.40A 45.80 -3.30 49.10 1750 ---- ---- 46.00A 46.00A 47.40 -3.50 50.90 64 1755 ---- ---- 47.50A 47.50A 49.10 -3.60 52.70 1760 ---- ---- 49.30A 49.30A 50.80 -3.70 54.50 1765 ---- ---- 51.10A 51.10A 52.60 -3.80 56.40 1770 ---- ---- 52.90A 52.90A 54.50 -3.80 58.30 3 1775 ---- ---- 54.60A 54.60A 56.40 -3.90 60.30 305 1780 ---- ---- 56.60A 56.60A 58.30 -4.10 62.40 1785 ---- ---- 58.40A 58.40A 60.30 -4.20 64.50 1790 ---- ---- 60.40A 60.40A 62.30 -4.40 66.70 1795 ---- ---- 62.50A 62.50A 64.40 -4.50 68.90 1800 ---- ---- 64.60A 64.60A 66.60 -4.60 71.20 483 1805 ---- ---- 66.80A 66.80A 68.80 -4.70 73.50 1810 ---- ---- 68.90A 68.90A 71.10 -4.70 75.80 1815 ---- ---- 71.10A 71.10A 73.40 -4.90 78.30 1820 ---- ---- 73.40A 73.40A 75.80 -4.90 80.70 1 1825 ---- ---- 75.90A 75.90A 78.20 -5.00 83.20 415 1830 ---- ---- 78.30A 78.30A 80.70 -5.10 85.80 1835 ---- ---- 80.70A 80.70A 83.20 -5.20 88.40 1840 ---- ---- 83.20A 83.20A 85.80 -5.30 91.10 1845 ---- ---- 85.80A 85.80A 88.50 -5.30 93.80 1850 ---- ---- 88.50A 88.50A 91.20 -5.40 96.60 20 1855 ---- ---- 91.20A 91.20A 93.90 -5.50 99.40 1860 ---- ---- 93.90A 93.90A 96.70 -5.50 102.20 1865 ---- ---- 96.60A 96.60A 99.50 -5.60 105.10 1870 101.00 101.00 99.50A 103.10B 102.40 -5.70 1 108.10 1 1875 ---- ---- 102.30A 102.30A 105.30 -5.80 111.10 1880 ---- ---- 105.30A 105.30A 108.30 -5.80 114.10 1885 ---- ---- 108.20A 108.20A 111.30 -5.90 117.20 1890 ---- ---- 111.20A 111.20A 114.40 -6.00 120.40 1895 ---- ---- 114.30A 114.30A 117.50 -6.00 123.50 1900 ---- ---- 117.40A 117.40A 120.70 -6.10 126.80 10 1905 ---- ---- 120.60A 120.60A 123.90 -6.10 130.00 1 1910 ---- ---- 123.80A 123.80A 127.10 -6.20 133.30 1 1915 ---- ---- 127.00A 127.00A 130.40 -6.30 136.70 2 1920 ---- ---- 130.30A 130.30A 133.70 -6.40 140.10 1925 ---- ---- 133.70A 133.70A 137.10 -6.40 143.50 1930 ---- ---- 137.10A 137.10A 140.50 -6.50 147.00 1935 ---- ---- 140.50A 140.50A 143.90 -6.60 150.50 1940 ---- ---- 143.90A 143.90A 147.40 -6.60 154.00 1945 ---- ---- 147.40A 147.40A 151.00 -6.60 157.60 1950 ---- ---- 151.00A 151.00A 154.50 -6.70 161.20 1955 ---- ---- 154.50A 154.50A 158.10 -6.80 164.90 1960 ---- ---- 158.10A 158.10A 161.80 -6.80 168.60 1965 ---- ---- 161.80A 161.80A 165.40 -6.90 172.30 1970 ---- ---- 165.50A 165.50A 169.10 -7.00 176.10 1975 ---- ---- 169.20A 169.20A 172.90 -7.00 179.90 1980 ---- ---- 172.90A 172.90A 176.60 -7.10 183.70 1985 ---- ---- 176.70A 176.70A 180.40 -7.10 187.50 1990 ---- ---- 180.50A 180.50A 184.30 -7.10 191.40 1995 ---- ---- 184.30A 184.30A 188.10 -7.20 195.30 2000 ---- ---- 188.20A 188.20A 192.00 -7.30 199.30 2005 ---- ---- 192.10A 192.10A 195.90 -7.30 203.20 2010 ---- ---- 196.00A 196.00A 199.90 -7.30 207.20 2015 ---- ---- 199.90A 199.90A 203.80 -7.50 211.30 1 2020 ---- ---- 203.90A 203.90A 207.80 -7.50 215.30 2 2025 ---- ---- 207.90A 207.90A 211.90 -7.50 219.40 7 2030 ---- ---- 211.90A 211.90A 215.90 -7.60 223.50 1 2035 ---- ---- 216.00A 216.00A 220.00 -7.60 227.60 4 2040 ---- ---- 220.00A 220.00A 224.10 -7.60 231.70 2045 ---- ---- 224.10A 224.10A 228.20 -7.70 235.90 2050 ---- ---- 228.20A 228.20A 232.30 -7.70 240.00 1 2055 ---- ---- 232.30A 232.30A 236.50 -7.70 244.20 2060 ---- ---- 236.50A 236.50A 240.70 -7.70 248.40 2065 ---- ---- 240.70A 240.70A 244.90 -7.80 252.70 2070 ---- ---- 244.90A 244.90A 249.10 -7.80 256.90 2075 ---- ---- 249.10A 249.10A 253.30 -7.90 261.20 3 2080 ---- ---- 253.30A 253.30A 257.60 -7.90 265.50 2085 ---- ---- 257.60A 257.60A 261.80 -8.00 269.80 2090 ---- ---- 261.80A 261.80A 266.10 -8.00 274.10 2095 ---- ---- 266.10A 266.10A 270.40 -8.00 278.40 2100 ---- ---- 270.40A 270.40A 274.70 -8.10 282.80 2105 ---- ---- 274.70A 274.70A 279.10 -8.10 287.20 2110 ---- ---- 279.10A 279.10A 283.40 -8.10 291.50 2115 ---- ---- 283.40A 283.40A 287.80 -8.10 295.90 2120 ---- ---- 287.80A 287.80A 292.20 -8.10 300.30 2125 ---- ---- 292.20A 292.20A 296.60 -8.10 304.70 5 2130 ---- ---- 296.60A 296.60A 301.00 -8.20 309.20 2135 ---- ---- 301.00A 301.00A 305.40 -8.20 313.60 2140 ---- ---- 305.40A 305.40A 309.80 -8.30 318.10 2145 ---- ---- 309.80A 309.80A 314.30 -8.20 322.50 2150 ---- ---- 314.30A 314.30A 318.70 -8.30 327.00 3 2155 ---- ---- 318.70A 318.70A 323.20 -8.30 331.50 1 2160 ---- ---- 323.20A 323.20A 327.70 -8.30 336.00 2165 ---- ---- 327.70A 327.70A 332.20 -8.30 340.50 2170 ---- ---- 332.20A 332.20A 336.70 -8.30 345.00 2175 ---- ---- 336.70A 336.70A 341.20 -8.30 349.50 1 9 2180 ---- ---- 341.20A 341.20A 345.70 -8.40 354.10 2185 ---- ---- 345.70A 345.70A 350.20 -8.40 358.60 2190 ---- ---- 350.30A 350.30A 354.80 -8.40 363.20 2195 ---- ---- 354.80A 354.80A 359.30 -8.50 367.80 2200 362.70 369.30B 359.40A 369.30B 363.90 -8.50 2 372.40 8 2205 ---- ---- 364.00A 364.00A 368.50 -8.40 376.90 2210 ---- ---- 368.50A 368.50A 373.10 -8.40 381.50 2215 ---- ---- 373.10A 373.10A 377.70 -8.40 386.10 2 2220 ---- ---- 377.70A 377.70A 382.30 -8.50 390.80 1 2225 385.60 392.40B 382.30A 382.30A 386.90 -8.50 3 395.40 3 2230 ---- ---- 386.90A 386.90A 391.50 -8.50 400.00 2235 ---- ---- 391.60A 391.60A 396.10 -8.60 404.70 3 2240 ---- ---- 396.20A 396.20A 400.80 -8.50 409.30 2245 ---- ---- 400.80A 400.80A 405.40 -8.60 414.00 2250 ---- ---- 405.50A 405.50A 410.10 -8.50 418.60 2255 ---- ---- 410.10A 410.10A 414.70 -8.60 423.30 2260 ---- ---- 414.80A 414.80A 419.40 -8.60 428.00 2265 ---- ---- 419.50A 419.50A 424.10 -8.60 432.70 2270 ---- ---- 424.20A 424.20A 428.80 -8.60 437.40 2275 ---- ---- 428.80A 428.80A 433.50 -8.60 442.10 2280 ---- ---- 433.50A 433.50A 438.20 -8.60 446.80 2290 ---- ---- 442.90A 442.90A 447.60 -8.60 456.20 2300 ---- ---- 452.40A 452.40A 457.00 -8.70 465.70 2310 ---- ---- 461.80A 461.80A 466.50 -8.70 475.20 2 2320 ---- ---- 471.30A 471.30A 476.00 -8.70 484.70 2325 ---- ---- 476.00A 476.00A 480.70 -8.80 489.50 2330 ---- ---- 480.80A 480.80A 485.50 -8.80 494.30 2340 ---- ---- 491.70A 491.70A 495.00 -8.80 503.80 2350 ---- ---- 499.80A 499.80A 504.60 -8.80 513.40 2360 ---- ---- 510.90A 510.90A 514.20 -8.80 523.00 2370 ---- ---- 520.50A 520.50A 523.80 -8.80 532.60 2 2375 ---- ---- 523.80A 523.80A 528.60 -8.80 537.40 2 2380 ---- ---- 530.10A 530.10A 533.40 -8.80 542.20 1 2400 ---- ---- 547.80A 547.80A 552.70 -8.80 561.50 6 2425 ---- ---- 572.00A 572.00A 576.90 -8.90 585.80 2450 ---- ---- 596.20A 596.20A 601.20 -8.90 610.10 1 2475 ---- ---- 620.50A 620.50A 625.60 -8.90 634.50 2500 ---- ---- 644.90A 644.90A 650.10 -8.90 659.00 3 2525 ---- ---- 669.40A 669.40A 674.60 -9.00 683.60 2550 ---- ---- 693.90A 693.90A 699.20 -9.00 708.20 2575 ---- ---- 718.50A 718.50A 724.00 -8.90 732.90 2600 ---- ---- 743.20A 743.20A 748.70 -9.00 757.70 3000 ---- ---- 1145.80A 1145.80A 1148.40 -9.00 1157.40 4000 ---- ---- 2148.50A 2148.50A 2148.40 -9.00 2157.40 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.40 -.10 1.50 2 1225 ---- ---- ---- ---- 1.60 -.10 1.70 1250 ---- ---- ---- ---- 1.90 -.10 2.00 1 1275 ---- ---- ---- ---- 2.20 -.10 2.30 1300 ---- ---- ---- ---- 2.60 -.10 2.70 1325 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1350 ---- ---- 3.60A 3.60A 3.40 -.30 3.70 10 1375 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 21 1400 ---- ---- 4.80A 4.80A 4.70 -.40 5.10 201 1410 ---- ---- 5.10A 5.10A 5.00 -.40 5.40 1420 ---- ---- 5.40A 5.40A 5.30 -.50 5.80 1425 ---- ---- 5.60A 5.60A 5.50 -.50 6.00 1430 ---- ---- 5.80A 5.80A 5.70 -.50 6.20 1440 ---- ---- 6.20A 6.20A 6.10 -.50 6.60 1450 ---- ---- 6.60A 6.60A 6.50 -.50 7.00 1460 ---- ---- 7.00A 7.00A 6.90 -.60 7.50 1470 ---- ---- 7.50A 7.50A 7.40 -.60 8.00 1475 ---- ---- 7.70A 7.70A 7.70 -.60 8.30 1480 ---- ---- 7.90A 7.90A 7.90 -.70 8.60 1490 ---- ---- 8.50A 8.50A 8.50 -.70 9.20 1500 ---- ---- 9.00A 9.00A 9.10 -.70 9.80 500 1505 ---- ---- 9.30A 9.30A 9.40 -.70 10.10 1510 ---- ---- 9.60A 9.60A 9.70 -.80 10.50 1515 ---- ---- 10.00A 10.00A 10.00 -.80 10.80 1520 ---- ---- 10.40A 10.40A 10.40 -.80 11.20 1525 ---- ---- 10.60A 10.60A 10.70 -.90 11.60 15 1530 ---- ---- 11.10A 11.10A 11.10 -.80 11.90 1535 ---- ---- 11.40A 11.40A 11.50 -.90 12.40 1540 ---- ---- 11.80A 11.80A 11.90 -.90 12.80 1545 ---- ---- 12.20A 12.20A 12.30 -.90 13.20 1550 ---- ---- 12.60A 12.60A 12.70 -1.00 13.70 1150 1555 ---- ---- 13.00A 13.00A 13.10 -1.00 14.10 1560 ---- ---- 13.40A 13.40A 13.60 -1.00 14.60 2 1565 ---- ---- 13.90A 13.90A 14.10 -1.00 15.10 1570 ---- ---- 14.40A 14.40A 14.60 -1.10 15.70 1575 ---- ---- 14.90A 14.90A 15.10 -1.10 16.20 25 1580 ---- ---- 15.50A 15.50A 15.60 -1.20 16.80 1585 ---- ---- 16.00A 16.00A 16.10 -1.20 17.30 1590 ---- ---- 16.40A 16.40A 16.70 -1.20 17.90 1595 ---- ---- 17.10A 17.10A 17.30 -1.30 18.60 1600 ---- ---- 17.70A 17.70A 17.90 -1.30 19.20 503 1605 ---- ---- 18.20A 18.20A 18.50 -1.40 19.90 1610 ---- ---- 18.90A 18.90A 19.20 -1.40 20.60 1615 ---- ---- 19.50A 19.50A 19.80 -1.50 21.30 1620 ---- ---- 20.20A 20.20A 20.50 -1.50 22.00 1625 ---- ---- 20.90A 20.90A 21.20 -1.60 22.80 1630 ---- ---- 21.50A 21.50A 22.00 -1.60 23.60 1635 ---- ---- 22.40A 22.40A 22.80 -1.60 24.40 1640 ---- ---- 23.00A 23.00A 23.60 -1.70 25.30 1645 ---- ---- 23.90A 23.90A 24.40 -1.80 26.20 1650 ---- ---- 24.60A 24.60A 25.20 -1.90 27.10 680 1655 ---- ---- 25.50A 25.50A 26.10 -1.90 28.00 1660 ---- ---- 26.50A 26.50A 27.00 -2.00 29.00 74 1665 ---- ---- 27.40A 27.40A 28.00 -2.00 30.00 1670 ---- ---- 28.20A 28.20A 29.00 -2.00 31.00 1675 ---- ---- 29.20A 29.20A 30.00 -2.10 32.10 80 1680 ---- ---- 30.20A 30.20A 31.00 -2.20 33.20 1685 ---- ---- 31.20A 31.20A 32.10 -2.30 34.40 1690 ---- ---- 32.40A 32.40A 33.20 -2.40 35.60 1695 ---- ---- 33.50A 33.50A 34.40 -2.40 36.80 1700 ---- ---- 34.60A 34.60A 35.60 -2.50 38.10 4 1705 ---- ---- 35.80A 35.80A 36.80 -2.60 39.40 10 1710 ---- ---- 37.00A 37.00A 38.10 -2.60 40.70 1715 ---- ---- 38.30A 38.30A 39.40 -2.70 42.10 1720 ---- ---- 39.60A 39.60A 40.70 -2.80 43.50 1725 ---- ---- 40.90A 40.90A 42.10 -2.90 45.00 1730 ---- ---- 42.20A 42.20A 43.50 -3.00 46.50 1735 ---- ---- 43.70A 43.70A 45.00 -3.10 48.10 1 1740 ---- ---- 45.20A 45.20A 46.50 -3.20 49.70 1745 ---- ---- 46.70A 46.70A 48.10 -3.20 51.30 1750 ---- ---- 48.20A 48.20A 49.70 -3.30 53.00 1755 ---- ---- 49.80A 49.80A 51.30 -3.40 54.70 1760 ---- ---- 51.30A 51.30A 53.00 -3.50 56.50 1765 ---- ---- 53.10A 53.10A 54.70 -3.60 58.30 1770 ---- ---- 54.90A 54.90A 56.50 -3.70 60.20 1775 ---- ---- 56.70A 56.70A 58.40 -3.70 62.10 1780 ---- ---- 58.50A 58.50A 60.20 -3.90 64.10 1785 ---- ---- 60.30A 60.30A 62.20 -3.90 66.10 1790 ---- ---- 62.20A 62.20A 64.10 -4.10 68.20 1795 ---- ---- 64.20A 64.20A 66.10 -4.20 70.30 1800 ---- ---- 66.20A 66.20A 68.20 -4.30 72.50 100 1805 ---- ---- 68.30A 68.30A 70.30 -4.40 74.70 1810 ---- ---- 70.40A 70.40A 72.50 -4.40 76.90 1815 ---- ---- 72.40A 72.40A 74.70 -4.50 79.20 1820 ---- ---- 74.60A 74.60A 77.00 -4.60 81.60 1825 ---- ---- 77.00A 77.00A 79.30 -4.70 84.00 1830 ---- ---- 79.30A 79.30A 81.60 -4.80 86.40 1835 ---- ---- 81.60A 81.60A 84.00 -4.90 88.90 1840 ---- ---- 84.00A 84.00A 86.50 -5.00 91.50 1845 ---- ---- 86.40A 86.40A 89.00 -5.10 94.10 24 1850 ---- ---- 88.90A 88.90A 91.50 -5.20 96.70 31 150 1855 ---- ---- 91.60A 91.60A 94.10 -5.30 99.40 20 1860 ---- ---- 94.00A 94.00A 96.80 -5.30 102.10 1865 ---- ---- 96.80A 96.80A 99.50 -5.40 104.90 1870 ---- ---- 99.40A 99.40A 102.20 -5.50 107.70 1 1875 ---- ---- 102.40A 102.40A 105.00 -5.60 110.60 1880 ---- ---- 105.00A 105.00A 107.90 -5.60 113.50 1885 ---- ---- 107.80A 107.80A 110.70 -5.80 116.50 1 1890 ---- ---- 110.70A 110.70A 113.70 -5.80 119.50 26 1895 ---- ---- 113.80A 113.80A 116.60 -5.90 122.50 1900 ---- ---- 116.60A 116.60A 119.60 -6.00 125.60 12 1905 ---- ---- 119.50A 119.50A 122.70 -6.00 128.70 1 1910 ---- ---- 122.80A 122.80A 125.80 -6.10 131.90 1915 ---- ---- 125.80A 125.80A 128.90 -6.20 135.10 1 1920 ---- ---- 128.90A 128.90A 132.10 -6.30 138.40 2 1925 ---- ---- 132.10A 132.10A 135.30 -6.40 141.70 1 1930 ---- ---- 135.20A 135.20A 138.60 -6.40 145.00 1 1935 ---- ---- 138.60A 138.60A 141.90 -6.40 148.30 1 1940 ---- ---- 141.90A 141.90A 145.20 -6.50 151.70 3 1945 ---- ---- 145.30A 145.30A 148.60 -6.60 155.20 2 1950 ---- ---- 148.60A 148.60A 152.00 -6.70 158.70 1955 ---- ---- 152.00A 152.00A 155.50 -6.70 162.20 1960 ---- ---- 155.50A 155.50A 159.00 -6.70 165.70 1965 ---- ---- 159.10A 159.10A 162.50 -6.80 169.30 1970 ---- ---- 162.70A 162.70A 166.00 -6.90 172.90 1975 ---- ---- 166.20A 166.20A 169.60 -6.90 176.50 1980 ---- ---- 169.80A 169.80A 173.20 -7.00 180.20 1985 ---- ---- 173.40A 173.40A 176.90 -7.00 183.90 1990 ---- ---- 177.10A 177.10A 180.50 -7.10 187.60 1995 ---- ---- 180.80A 180.80A 184.20 -7.20 191.40 2000 ---- ---- 184.50A 184.50A 188.00 -7.20 195.20 2005 ---- ---- 188.20A 188.20A 191.70 -7.30 199.00 2010 ---- ---- 192.00A 192.00A 195.50 -7.30 202.80 2015 ---- ---- 195.80A 195.80A 199.30 -7.40 206.70 2020 ---- ---- 199.60A 199.60A 203.20 -7.40 210.60 2025 ---- ---- 203.40A 203.40A 207.10 -7.40 214.50 2030 ---- ---- 207.30A 207.30A 211.00 -7.40 218.40 2035 ---- ---- 211.20A 211.20A 214.90 -7.50 222.40 2040 ---- ---- 215.10A 215.10A 218.80 -7.60 226.40 2045 ---- ---- 219.10A 219.10A 222.80 -7.60 230.40 2050 ---- ---- 223.10A 223.10A 226.80 -7.60 234.40 2055 ---- ---- 227.10A 227.10A 230.80 -7.70 238.50 2060 ---- ---- 231.10A 231.10A 234.80 -7.70 242.50 2065 ---- ---- 235.10A 235.10A 238.90 -7.70 246.60 2070 ---- ---- 239.20A 239.20A 242.90 -7.80 250.70 2075 ---- ---- 243.30A 243.30A 247.00 -7.90 254.90 2080 ---- ---- 247.40A 247.40A 251.20 -7.80 259.00 2085 ---- ---- 251.50A 251.50A 255.30 -7.90 263.20 2090 ---- ---- 255.60A 255.60A 259.40 -8.00 267.40 2095 ---- ---- 259.80A 259.80A 263.60 -8.00 271.60 2100 ---- ---- 264.00A 264.00A 267.80 -8.00 275.80 2105 ---- ---- 268.20A 268.20A 272.00 -8.00 280.00 2110 ---- ---- 272.40A 272.40A 276.20 -8.10 284.30 2115 ---- ---- 276.60A 276.60A 280.50 -8.10 288.60 2120 ---- ---- 280.80A 280.80A 284.70 -8.10 292.80 2125 ---- ---- 285.10A 285.10A 289.00 -8.10 297.10 2130 ---- ---- 289.40A 289.40A 293.30 -8.20 301.50 2135 ---- ---- 293.70A 293.70A 297.60 -8.20 305.80 2140 ---- ---- 298.00A 298.00A 301.90 -8.20 310.10 2145 ---- ---- 302.30A 302.30A 306.20 -8.30 314.50 2150 ---- ---- 306.60A 306.60A 310.60 -8.30 318.90 2155 ---- ---- 311.00A 311.00A 314.90 -8.30 323.20 2160 ---- ---- 315.30A 315.30A 319.30 -8.30 327.60 2165 ---- ---- 319.70A 319.70A 323.70 -8.30 332.00 2170 ---- ---- 324.10A 324.10A 328.10 -8.40 336.50 2175 ---- ---- 328.50A 328.50A 332.50 -8.40 340.90 2180 ---- ---- 332.90A 332.90A 336.90 -8.40 345.30 2185 ---- ---- 337.40A 337.40A 341.40 -8.40 349.80 2190 ---- ---- 341.80A 341.80A 345.80 -8.50 354.30 2195 ---- ---- 346.20A 346.20A 350.30 -8.40 358.70 2200 ---- ---- 350.70A 350.70A 354.70 -8.50 363.20 7 2205 ---- ---- 355.20A 355.20A 359.20 -8.50 367.70 2210 ---- ---- 359.70A 359.70A 363.70 -8.50 372.20 2215 ---- ---- 364.10A 364.10A 368.20 -8.50 376.70 2220 ---- ---- 368.70A 368.70A 372.70 -8.50 381.20 2225 ---- ---- 373.20A 373.20A 377.20 -8.60 385.80 2230 ---- ---- 377.70A 377.70A 381.70 -8.60 390.30 2235 ---- ---- 382.20A 382.20A 386.30 -8.60 394.90 2240 ---- ---- 386.80A 386.80A 390.80 -8.60 399.40 2245 ---- ---- 391.30A 391.30A 395.40 -8.60 404.00 2250 ---- ---- 395.90A 395.90A 399.90 -8.70 408.60 1 2255 ---- ---- 400.40A 400.40A 404.50 -8.60 413.10 2260 ---- ---- 405.00A 405.00A 409.10 -8.60 417.70 2265 ---- ---- 409.60A 409.60A 413.70 -8.60 422.30 2270 ---- ---- 414.20A 414.20A 418.30 -8.60 426.90 2275 ---- ---- 418.80A 418.80A 422.90 -8.70 431.60 2 2280 ---- ---- 423.40A 423.40A 427.50 -8.70 436.20 2290 ---- ---- 432.70A 432.70A 436.70 -8.80 445.50 1 2300 ---- ---- 441.90A 441.90A 446.00 -8.80 454.80 2310 ---- ---- 451.20A 451.20A 455.30 -8.80 464.10 1 2320 ---- ---- 460.50A 460.50A 464.70 -8.70 473.40 2325 ---- ---- 465.20A 465.20A 469.40 -8.70 478.10 2330 ---- ---- 469.90A 469.90A 474.10 -8.70 482.80 2340 ---- ---- 479.30A 479.30A 483.40 -8.80 492.20 2350 ---- ---- 488.70A 488.70A 492.90 -8.80 501.70 2360 ---- ---- 498.10A 498.10A 502.30 -8.80 511.10 2370 ---- ---- 507.50A 507.50A 511.80 -8.80 520.60 2375 ---- ---- 512.30A 512.30A 516.50 -8.80 525.30 2380 ---- ---- 517.00A 517.00A 521.30 -8.80 530.10 2400 ---- ---- 536.00A 536.00A 540.30 -8.90 549.20 2425 ---- ---- 559.80A 559.80A 564.20 -8.90 573.10 2450 ---- ---- 583.80A 583.80A 588.20 -8.90 597.10 2475 ---- ---- 607.80A 607.80A 612.30 -9.00 621.30 2490 ---- ---- 623.50A 623.50A 626.90 -8.90 635.80 2500 ---- ---- 632.00A 632.00A 636.60 -8.90 645.50 2525 ---- ---- 656.20A 656.20A 660.90 -8.90 669.80 2550 ---- ---- 680.50A 680.50A 685.20 -9.00 694.20 2575 ---- ---- 704.90A 704.90A 709.70 -9.00 718.70 3000 ---- ---- 1130.60A 1130.60A 1132.80 -9.10 1141.90 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 1.80 -.20 2.00 44 1225 ---- ---- ---- ---- 2.10 -.20 2.30 1250 ---- ---- ---- ---- 2.40 -.30 2.70 1275 ---- ---- ---- ---- 2.80 -.30 3.10 1300 ---- ---- ---- ---- 3.30 -.30 3.60 1325 ---- ---- ---- ---- 3.80 -.30 4.10 1350 ---- ---- 4.70A 4.70A 4.40 -.40 4.80 20 1375 ---- ---- 5.30A 5.30A 5.10 -.40 5.50 16 1400 ---- ---- 6.20A 6.20A 5.90 -.50 6.40 25 1410 ---- ---- 6.50A 6.50A 6.30 -.50 6.80 1420 ---- ---- 6.90A 6.90A 6.70 -.50 7.20 1425 ---- ---- 7.10A 7.10A 6.90 -.60 7.50 1430 ---- ---- 7.40A 7.40A 7.10 -.60 7.70 1440 ---- ---- 7.80A 7.80A 7.60 -.60 8.20 1450 ---- ---- 8.30A 8.30A 8.10 -.60 8.70 92 1460 ---- ---- 8.80A 8.80A 8.60 -.70 9.30 1470 ---- ---- 9.40A 9.40A 9.20 -.70 9.90 1475 ---- ---- 9.70A 9.70A 9.50 -.70 10.20 1480 ---- ---- 10.00A 10.00A 9.80 -.70 10.50 1490 ---- ---- 10.70A 10.70A 10.40 -.80 11.20 1500 ---- ---- 11.40A 11.40A 11.10 -.90 12.00 1505 ---- ---- 11.60A 11.60A 11.40 -1.00 12.40 1510 ---- ---- 11.90A 11.90A 11.80 -1.00 12.80 1515 ---- ---- 12.40A 12.40A 12.20 -1.00 13.20 1520 ---- ---- 12.80A 12.80A 12.60 -1.00 13.60 1525 ---- ---- 13.20A 13.20A 13.00 -1.10 14.10 1530 ---- ---- 13.70A 13.70A 13.40 -1.10 14.50 1535 ---- ---- 14.00A 14.00A 13.90 -1.10 15.00 1540 ---- ---- 14.50A 14.50A 14.30 -1.20 15.50 1545 ---- ---- 14.90A 14.90A 14.80 -1.20 16.00 1550 ---- ---- 15.50A 15.50A 15.30 -1.20 16.50 2 1555 ---- ---- 15.90A 15.90A 15.80 -1.30 17.10 1560 ---- ---- 16.40A 16.40A 16.30 -1.30 17.60 420 1565 ---- ---- 16.90A 16.90A 16.80 -1.40 18.20 1570 ---- ---- 17.50A 17.50A 17.40 -1.40 18.80 1575 ---- ---- 18.00A 18.00A 18.00 -1.40 19.40 1580 ---- ---- 18.60A 18.60A 18.60 -1.50 20.10 1585 ---- ---- 19.20A 19.20A 19.20 -1.50 20.70 1590 ---- ---- 19.80A 19.80A 19.80 -1.60 21.40 1595 ---- ---- 20.40A 20.40A 20.50 -1.60 22.10 1600 ---- ---- 21.00A 21.00A 21.10 -1.70 22.80 1605 ---- ---- 21.80A 21.80A 21.80 -1.80 23.60 1610 ---- ---- 22.50A 22.50A 22.60 -1.70 24.30 1615 ---- ---- 23.20A 23.20A 23.30 -1.80 25.10 1620 ---- ---- 23.90A 23.90A 24.10 -1.80 25.90 1625 ---- ---- 24.70A 24.70A 24.90 -1.90 26.80 1630 ---- ---- 25.40A 25.40A 25.70 -2.00 27.70 1635 ---- ---- 26.30A 26.30A 26.50 -2.10 28.60 1640 ---- ---- 27.00A 27.00A 27.40 -2.10 29.50 1645 ---- ---- 28.00A 28.00A 28.30 -2.10 30.40 1650 ---- ---- 28.90A 28.90A 29.20 -2.20 31.40 1655 ---- ---- 29.90A 29.90A 30.20 -2.30 32.50 1660 ---- ---- 30.80A 30.80A 31.20 -2.30 33.50 1 1665 ---- ---- 31.90A 31.90A 32.20 -2.40 34.60 1670 ---- ---- 32.90A 32.90A 33.30 -2.40 35.70 1675 ---- ---- 33.70A 33.70A 34.40 -2.40 36.80 1680 ---- ---- 34.80A 34.80A 35.50 -2.50 38.00 1685 ---- ---- 36.10A 36.10A 36.60 -2.60 39.20 1690 ---- ---- 37.30A 37.30A 37.80 -2.70 40.50 1695 ---- ---- 38.50A 38.50A 39.00 -2.80 41.80 1700 ---- ---- 39.70A 39.70A 40.30 -2.80 43.10 3 1705 ---- ---- 41.00A 41.00A 41.60 -2.90 44.50 1710 ---- ---- 42.00A 42.00A 42.90 -3.00 45.90 1715 ---- ---- 43.40A 43.40A 44.30 -3.00 47.30 1720 ---- ---- 44.80A 44.80A 45.70 -3.10 48.80 1725 ---- ---- 46.40A 46.40A 47.20 -3.10 50.30 1730 ---- ---- 47.60A 47.60A 48.70 -3.20 51.90 1735 ---- ---- 49.10A 49.10A 50.20 -3.30 53.50 1740 ---- ---- 50.70A 50.70A 51.80 -3.30 55.10 1 1 1745 ---- ---- 52.20A 52.20A 53.40 -3.40 56.80 1750 ---- ---- 53.80A 53.80A 55.10 -3.40 58.50 1755 ---- ---- 55.50A 55.50A 56.80 -3.50 60.30 1760 ---- ---- 57.20A 57.20A 58.50 -3.60 62.10 1765 ---- ---- 59.00A 59.00A 60.30 -3.70 64.00 1770 ---- ---- 60.80A 60.80A 62.20 -3.70 65.90 1775 ---- ---- 62.60A 62.60A 64.00 -3.90 67.90 1780 ---- ---- 64.50A 64.50A 66.00 -3.90 69.90 1785 ---- ---- 66.40A 66.40A 67.90 -4.00 71.90 1790 ---- ---- 68.40A 68.40A 70.00 -4.00 74.00 1795 ---- ---- 70.40A 70.40A 72.00 -4.10 76.10 1800 ---- ---- 72.40A 72.40A 74.10 -4.20 78.30 1805 ---- ---- 74.60A 74.60A 76.30 -4.30 80.60 1810 ---- ---- 76.80A 76.80A 78.50 -4.30 82.80 1815 ---- ---- 79.00A 79.00A 80.70 -4.50 85.20 1820 ---- ---- 81.30A 81.30A 83.00 -4.50 87.50 1825 ---- ---- 83.60A 83.60A 85.40 -4.50 89.90 1830 ---- ---- 86.00A 86.00A 87.80 -4.60 92.40 1835 ---- ---- 88.20A 88.20A 90.20 -4.70 94.90 1840 ---- ---- 90.80A 90.80A 92.70 -4.80 97.50 210 1845 ---- ---- 93.30A 93.30A 95.20 -4.90 100.10 1850 ---- ---- 95.80A 95.80A 97.80 -4.90 102.70 1 1855 ---- ---- 98.50A 98.50A 100.40 -5.00 105.40 1860 ---- ---- 100.90A 100.90A 103.00 -5.20 108.20 1865 ---- ---- 103.50A 103.50A 105.70 -5.20 110.90 1870 ---- ---- 106.40A 106.40A 108.50 -5.30 113.80 1875 ---- ---- 109.10A 109.10A 111.30 -5.30 116.60 1880 ---- ---- 112.00A 112.00A 114.10 -5.50 119.60 1885 ---- ---- 114.90A 114.90A 117.00 -5.50 122.50 1890 ---- ---- 117.80A 117.80A 119.90 -5.60 125.50 1895 ---- ---- 120.70A 120.70A 122.80 -5.80 128.60 1900 ---- ---- 123.70A 123.70A 125.90 -5.80 131.70 1905 ---- ---- 126.70A 126.70A 128.90 -5.90 134.80 1910 ---- ---- 129.80A 129.80A 132.00 -6.00 138.00 1915 ---- ---- 132.90A 132.90A 135.10 -6.10 141.20 1920 ---- ---- 136.00A 136.00A 138.30 -6.10 144.40 1925 ---- ---- 138.80A 138.80A 141.50 -6.20 147.70 1930 ---- ---- 142.40A 142.40A 144.70 -6.30 151.00 1935 ---- ---- 145.60A 145.60A 148.00 -6.40 154.40 1940 ---- ---- 149.00A 149.00A 151.30 -6.50 157.80 1945 ---- ---- 151.80A 151.80A 154.60 -6.60 161.20 1950 ---- ---- 155.60A 155.60A 158.00 -6.70 164.70 1955 ---- ---- 158.50A 158.50A 161.40 -6.80 168.20 1960 ---- ---- 162.20A 162.20A 164.90 -6.80 171.70 1965 ---- ---- 165.60A 165.60A 168.40 -6.80 175.20 1970 ---- ---- 169.30A 169.30A 171.90 -6.90 178.80 1975 ---- ---- 173.00A 173.00A 175.40 -7.10 182.50 1980 ---- ---- 176.50A 176.50A 179.00 -7.10 186.10 1985 ---- ---- 180.10A 180.10A 182.60 -7.20 189.80 1990 ---- ---- 183.70A 183.70A 186.30 -7.20 193.50 1995 ---- ---- 187.40A 187.40A 189.90 -7.30 197.20 2000 ---- ---- 191.00A 191.00A 193.60 -7.30 200.90 2005 ---- ---- 194.70A 194.70A 197.40 -7.30 204.70 2010 ---- ---- 198.50A 198.50A 201.10 -7.40 208.50 2015 ---- ---- 202.20A 202.20A 204.90 -7.50 212.40 2020 ---- ---- 206.00A 206.00A 208.70 -7.50 216.20 2025 ---- ---- 209.80A 209.80A 212.50 -7.60 220.10 2030 ---- ---- 213.60A 213.60A 216.40 -7.60 224.00 2035 ---- ---- 217.50A 217.50A 220.30 -7.60 227.90 2040 ---- ---- 221.40A 221.40A 224.20 -7.60 231.80 2045 ---- ---- 225.30A 225.30A 228.10 -7.70 235.80 2050 ---- ---- 229.20A 229.20A 232.10 -7.70 239.80 2055 ---- ---- 233.20A 233.20A 236.00 -7.80 243.80 2060 ---- ---- 237.10A 237.10A 240.00 -7.80 247.80 2065 ---- ---- 241.10A 241.10A 244.00 -7.80 251.80 2070 ---- ---- 245.10A 245.10A 248.10 -7.80 255.90 2075 ---- ---- 249.20A 249.20A 252.10 -7.90 260.00 2080 ---- ---- 253.20A 253.20A 256.20 -7.90 264.10 2085 ---- ---- 257.30A 257.30A 260.30 -7.90 268.20 2090 ---- ---- 261.40A 261.40A 264.40 -7.90 272.30 2095 ---- ---- 265.50A 265.50A 268.50 -7.90 276.40 2100 ---- ---- 269.60A 269.60A 272.70 -7.90 280.60 2105 ---- ---- 273.70A 273.70A 276.80 -8.00 284.80 2110 ---- ---- 277.90A 277.90A 281.00 -8.00 289.00 2115 ---- ---- 282.10A 282.10A 285.20 -8.00 293.20 2120 ---- ---- 286.20A 286.20A 289.40 -8.00 297.40 2125 ---- ---- 290.50A 290.50A 293.60 -8.10 301.70 2130 ---- ---- 294.70A 294.70A 297.90 -8.00 305.90 2135 ---- ---- 298.90A 298.90A 302.10 -8.10 310.20 2140 ---- ---- 303.20A 303.20A 306.40 -8.10 314.50 2145 ---- ---- 307.40A 307.40A 310.70 -8.10 318.80 2150 ---- ---- 311.70A 311.70A 315.00 -8.10 323.10 2155 ---- ---- 316.00A 316.00A 319.30 -8.10 327.40 2160 ---- ---- 320.30A 320.30A 323.60 -8.20 331.80 2165 ---- ---- 324.60A 324.60A 327.90 -8.20 336.10 2170 ---- ---- 329.00A 329.00A 332.30 -8.20 340.50 2175 ---- ---- 333.30A 333.30A 336.70 -8.20 344.90 2180 ---- ---- 337.70A 337.70A 341.00 -8.20 349.20 2185 ---- ---- 342.10A 342.10A 345.40 -8.30 353.70 2190 ---- ---- 346.50A 346.50A 349.80 -8.30 358.10 2195 ---- ---- 350.90A 350.90A 354.20 -8.30 362.50 2200 ---- ---- 355.30A 355.30A 358.60 -8.30 366.90 2205 ---- ---- 359.70A 359.70A 363.10 -8.30 371.40 2210 ---- ---- 364.10A 364.10A 367.50 -8.30 375.80 2215 ---- ---- 368.60A 368.60A 372.00 -8.30 380.30 2220 ---- ---- 373.00A 373.00A 376.40 -8.40 384.80 2225 ---- ---- 377.50A 377.50A 380.90 -8.30 389.20 2230 ---- ---- 381.90A 381.90A 385.40 -8.30 393.70 2235 ---- ---- 386.40A 386.40A 389.90 -8.30 398.20 2240 ---- ---- 390.90A 390.90A 394.40 -8.40 402.80 2245 ---- ---- 395.40A 395.40A 398.90 -8.40 407.30 2250 ---- ---- 399.90A 399.90A 403.40 -8.40 411.80 2255 ---- ---- 404.50A 404.50A 407.90 -8.50 416.40 2260 ---- ---- 409.00A 409.00A 412.50 -8.40 420.90 2265 ---- ---- 413.50A 413.50A 417.00 -8.50 425.50 2270 ---- ---- 418.10A 418.10A 421.60 -8.40 430.00 2275 ---- ---- 422.60A 422.60A 426.10 -8.50 434.60 2280 ---- ---- 427.20A 427.20A 430.70 -8.50 439.20 2290 ---- ---- 436.30A 436.30A 439.90 -8.50 448.40 2300 ---- ---- 445.50A 445.50A 449.10 -8.50 457.60 2310 ---- ---- 454.70A 454.70A 458.30 -8.50 466.80 2320 ---- ---- 464.00A 464.00A 467.50 -8.60 476.10 2325 ---- ---- 468.60A 468.60A 472.20 -8.50 480.70 2330 ---- ---- 473.20A 473.20A 476.80 -8.60 485.40 2340 ---- ---- 482.50A 482.50A 486.10 -8.60 494.70 2350 ---- ---- 491.80A 491.80A 495.40 -8.70 504.10 2360 ---- ---- 501.20A 501.20A 504.80 -8.70 513.50 2370 ---- ---- 510.50A 510.50A 514.20 -8.70 522.90 2375 ---- ---- 515.20A 515.20A 518.90 -8.70 527.60 2380 ---- ---- 519.90A 519.90A 523.60 -8.70 532.30 2400 ---- ---- 538.80A 538.80A 542.40 -8.80 551.20 2425 ---- ---- 562.40A 562.40A 566.10 -8.80 574.90 2450 ---- ---- 586.20A 586.20A 590.00 -8.80 598.80 2475 ---- ---- 610.10A 610.10A 613.90 -8.90 622.80 2500 ---- ---- 634.10A 634.10A 638.00 -8.90 646.90 2525 ---- ---- 658.20A 658.20A 662.10 -9.00 671.10 2550 ---- ---- 682.30A 682.30A 686.40 -9.00 695.40 2575 ---- ---- 706.60A 706.60A 710.70 -9.00 719.70 2650 ---- ---- 779.70A 779.70A 784.20 -9.10 793.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.30 -.10 2.40 1250 ---- ---- ---- ---- 2.70 -.10 2.80 1275 ---- ---- ---- ---- 3.20 -.10 3.30 1300 ---- ---- ---- ---- 3.80 -.10 3.90 1325 ---- ---- ---- ---- 4.40 -.20 4.60 1350 ---- ---- ---- ---- 5.10 -.30 5.40 1375 ---- ---- ---- ---- 6.00 -.30 6.30 1400 ---- ---- ---- ---- 7.00 -.30 7.30 1420 ---- ---- ---- ---- 7.80 -.50 8.30 1425 ---- ---- ---- ---- 8.10 -.40 8.50 1430 ---- ---- ---- ---- 8.30 -.50 8.80 1440 ---- ---- ---- ---- 8.80 -.50 9.30 1450 ---- ---- ---- ---- 9.30 -.60 9.90 1460 ---- ---- ---- ---- 9.90 -.60 10.50 1470 ---- ---- ---- ---- 10.50 -.60 11.10 1475 ---- ---- ---- ---- 10.80 -.70 11.50 1480 ---- ---- ---- ---- 11.10 -.70 11.80 1490 ---- ---- ---- ---- 11.80 -.70 12.50 1500 ---- ---- ---- ---- 12.50 -.80 13.30 1510 ---- ---- ---- ---- 13.30 -.80 14.10 2 2 1515 ---- ---- ---- ---- 13.70 -.80 14.50 1520 ---- ---- ---- ---- 14.10 -.90 15.00 1525 ---- ---- ---- ---- 14.50 -.90 15.40 1530 ---- ---- ---- ---- 15.00 -.90 15.90 1535 ---- ---- ---- ---- 15.40 -1.00 16.40 1540 ---- ---- 16.80A 16.80A 15.90 -1.00 16.90 1545 ---- ---- 17.30A 17.30A 16.40 -1.00 17.40 1550 ---- ---- 17.80A 17.80A 16.90 -1.10 18.00 1555 ---- ---- 18.30A 18.30A 17.40 -1.10 18.50 1560 ---- ---- 18.80A 18.80A 17.90 -1.20 19.10 1565 ---- ---- 19.40A 19.40A 18.50 -1.20 19.70 1570 ---- ---- 19.90A 19.90A 19.00 -1.30 20.30 1575 ---- ---- 20.50A 20.50A 19.60 -1.30 20.90 1580 ---- ---- 21.10A 21.10A 20.20 -1.30 21.50 1585 ---- ---- 21.70A 21.70A 20.80 -1.40 22.20 1590 ---- ---- 22.30A 22.30A 21.50 -1.40 22.90 1595 ---- ---- 23.00A 23.00A 22.10 -1.50 23.60 1600 ---- ---- 23.70A 23.70A 22.80 -1.50 24.30 1605 ---- ---- 24.40A 24.40A 23.50 -1.60 25.10 1610 ---- ---- 25.10A 25.10A 24.20 -1.60 25.80 1615 ---- ---- 25.80A 25.80A 25.00 -1.60 26.60 1620 ---- ---- 26.60A 26.60A 25.80 -1.70 27.50 1625 ---- ---- 27.40A 27.40A 26.50 -1.80 28.30 1630 ---- ---- 28.20A 28.20A 27.40 -1.80 29.20 1635 ---- ---- 29.00A 29.00A 28.20 -1.90 30.10 1640 ---- ---- 29.90A 29.90A 29.10 -1.90 31.00 1645 ---- ---- 30.70A 30.70A 30.00 -2.00 32.00 1650 ---- ---- 31.60A 31.60A 30.90 -2.10 33.00 1655 ---- ---- 32.60A 32.60A 31.80 -2.20 34.00 1 1660 ---- ---- 33.60A 33.60A 32.80 -2.20 35.00 1 1665 ---- ---- 34.50A 34.50A 33.80 -2.30 36.10 1670 ---- ---- 35.60A 35.60A 34.90 -2.30 37.20 1675 ---- ---- 36.60A 36.60A 35.90 -2.40 38.30 1680 ---- ---- 37.70A 37.70A 37.00 -2.50 39.50 1685 ---- ---- 38.80A 38.80A 38.20 -2.50 40.70 1690 ---- ---- 40.00A 40.00A 39.30 -2.60 41.90 1695 ---- ---- 41.10A 41.10A 40.50 -2.70 43.20 1700 ---- ---- 42.30A 42.30A 41.80 -2.70 44.50 1705 ---- ---- 43.60A 43.60A 43.00 -2.90 45.90 1710 ---- ---- 44.90A 44.90A 44.40 -2.80 47.20 1715 ---- ---- 46.20A 46.20A 45.70 -3.00 48.70 1720 ---- ---- 47.50A 47.50A 47.10 -3.00 50.10 1725 ---- ---- 48.90A 48.90A 48.50 -3.10 51.60 1730 ---- ---- 50.30A 50.30A 50.00 -3.10 53.10 1735 ---- ---- 51.80A 51.80A 51.50 -3.20 54.70 1740 ---- ---- 53.30A 53.30A 53.00 -3.30 56.30 1745 ---- ---- 54.80A 54.80A 54.60 -3.40 58.00 1750 ---- ---- 56.40A 56.40A 56.20 -3.50 59.70 1755 ---- ---- 58.00A 58.00A 57.90 -3.50 61.40 1760 ---- ---- 59.70A 59.70A 59.60 -3.60 63.20 1765 ---- ---- 61.40A 61.40A 61.30 -3.70 65.00 1770 ---- ---- 63.10A 63.10A 63.10 -3.70 66.80 1775 ---- ---- 64.90A 64.90A 64.90 -3.80 68.70 1780 ---- ---- 66.70A 66.70A 66.80 -3.90 70.70 1785 ---- ---- 68.60A 68.60A 68.70 -3.90 72.60 1790 ---- ---- 70.50A 70.50A 70.70 -4.00 74.70 1795 ---- ---- 72.60A 72.60A 72.70 -4.00 76.70 1800 ---- ---- 74.50A 74.50A 74.70 -4.10 78.80 1805 ---- ---- 76.60A 76.60A 76.80 -4.20 81.00 1810 ---- ---- 78.70A 78.70A 78.90 -4.30 83.20 1815 ---- ---- 80.80A 80.80A 81.10 -4.30 85.40 1820 ---- ---- 82.90A 82.90A 83.30 -4.40 87.70 1825 ---- ---- 85.10A 85.10A 85.50 -4.50 90.00 1830 ---- ---- 87.40A 87.40A 87.80 -4.60 92.40 1835 ---- ---- 89.70A 89.70A 90.20 -4.60 94.80 1840 ---- ---- 92.00A 92.00A 92.60 -4.60 97.20 1845 ---- ---- 94.40A 94.40A 95.00 -4.70 99.70 1850 ---- ---- 96.80A 96.80A 97.50 -4.70 102.20 1855 ---- ---- 99.30A 99.30A 100.00 -4.80 104.80 1860 ---- ---- 101.80A 101.80A 102.50 -4.90 107.40 1865 ---- ---- 104.30A 104.30A 105.10 -5.00 110.10 1870 ---- ---- 106.90A 106.90A 107.70 -5.10 112.80 1875 ---- ---- 109.60A 109.60A 110.40 -5.10 115.50 1880 ---- ---- 112.20A 112.20A 113.10 -5.20 118.30 1885 ---- ---- 115.00A 115.00A 115.90 -5.20 121.10 1890 ---- ---- 117.70A 117.70A 118.70 -5.30 124.00 1895 ---- ---- 120.50A 120.50A 121.50 -5.40 126.90 1900 ---- ---- 123.40A 123.40A 124.40 -5.40 129.80 1905 ---- ---- 126.20A 126.20A 127.30 -5.50 132.80 1910 ---- ---- 129.20A 129.20A 130.30 -5.50 135.80 1915 ---- ---- 132.10A 132.10A 133.30 -5.60 138.90 1920 ---- ---- 135.10A 135.10A 136.30 -5.70 142.00 1925 ---- ---- 138.20A 138.20A 139.40 -5.70 145.10 1930 ---- ---- 141.20A 141.20A 142.50 -5.80 148.30 1935 ---- ---- 144.30A 144.30A 145.70 -5.80 151.50 1940 ---- ---- 147.50A 147.50A 148.80 -5.90 154.70 1945 ---- ---- 150.70A 150.70A 152.00 -6.00 158.00 1950 ---- ---- 153.90A 153.90A 155.30 -6.00 161.30 1955 ---- ---- 157.20A 157.20A 158.60 -6.10 164.70 1960 ---- ---- 160.40A 160.40A 161.90 -6.10 168.00 1965 ---- ---- 163.80A 163.80A 165.30 -6.10 171.40 1970 ---- ---- 167.10A 167.10A 168.60 -6.30 174.90 1975 ---- ---- 170.50A 170.50A 172.10 -6.20 178.30 1980 ---- ---- 173.90A 173.90A 175.50 -6.30 181.80 1985 ---- ---- 177.40A 177.40A 179.00 -6.40 185.40 1990 ---- ---- 180.90A 180.90A 182.50 -6.40 188.90 1995 ---- ---- 184.40A 184.40A 186.00 -6.50 192.50 2000 ---- ---- 187.90A 187.90A 189.60 -6.50 196.10 2005 ---- ---- 191.50A 191.50A 193.20 -6.60 199.80 2010 ---- ---- 195.10A 195.10A 196.80 -6.70 203.50 2015 ---- ---- 198.70A 198.70A 200.50 -6.70 207.20 2020 ---- ---- 202.40A 202.40A 204.20 -6.70 210.90 2025 ---- ---- 206.10A 206.10A 207.90 -6.80 214.70 2030 ---- ---- 209.80A 209.80A 211.60 -6.80 218.40 2035 ---- ---- 213.50A 213.50A 215.40 -6.80 222.20 2040 ---- ---- 217.30A 217.30A 219.10 -7.00 226.10 2045 ---- ---- 221.10A 221.10A 222.90 -7.00 229.90 2050 ---- ---- 224.90A 224.90A 226.80 -7.00 233.80 2055 ---- ---- 228.70A 228.70A 230.60 -7.10 237.70 2060 ---- ---- 232.60A 232.60A 234.50 -7.10 241.60 2065 ---- ---- 236.40A 236.40A 238.40 -7.20 245.60 2070 ---- ---- 240.30A 240.30A 242.30 -7.20 249.50 2075 ---- ---- 244.20A 244.20A 246.30 -7.20 253.50 2080 ---- ---- 248.20A 248.20A 250.20 -7.30 257.50 2085 ---- ---- 252.10A 252.10A 254.20 -7.30 261.50 2090 ---- ---- 256.10A 256.10A 258.20 -7.40 265.60 2095 ---- ---- 260.10A 260.10A 262.30 -7.40 269.70 2100 ---- ---- 264.10A 264.10A 266.30 -7.40 273.70 2105 ---- ---- 268.20A 268.20A 270.40 -7.40 277.80 2110 ---- ---- 272.20A 272.20A 274.40 -7.50 281.90 2115 ---- ---- 276.30A 276.30A 278.50 -7.60 286.10 2120 ---- ---- 280.40A 280.40A 282.60 -7.60 290.20 2125 ---- ---- 284.50A 284.50A 286.80 -7.60 294.40 2130 ---- ---- 288.60A 288.60A 290.90 -7.70 298.60 2135 ---- ---- 292.70A 292.70A 295.10 -7.70 302.80 2140 ---- ---- 296.90A 296.90A 299.30 -7.70 307.00 2145 ---- ---- 301.00A 301.00A 303.50 -7.70 311.20 2150 ---- ---- 305.20A 305.20A 307.70 -7.80 315.50 2155 ---- ---- 309.40A 309.40A 311.90 -7.80 319.70 2160 ---- ---- 313.60A 313.60A 316.10 -7.90 324.00 2165 ---- ---- 317.90A 317.90A 320.40 -7.90 328.30 2170 ---- ---- 322.10A 322.10A 324.60 -7.90 332.50 2175 ---- ---- 326.40A 326.40A 328.90 -8.00 336.90 2180 ---- ---- 330.60A 330.60A 333.20 -8.00 341.20 2185 ---- ---- 334.90A 334.90A 337.50 -8.00 345.50 2190 ---- ---- 339.20A 339.20A 341.80 -8.00 349.80 2195 ---- ---- 343.50A 343.50A 346.10 -8.10 354.20 2200 ---- ---- 347.80A 347.80A 350.50 -8.10 358.60 2205 ---- ---- 352.10A 352.10A 354.80 -8.10 362.90 2210 ---- ---- 356.50A 356.50A 359.20 -8.10 367.30 2215 ---- ---- 360.80A 360.80A 363.60 -8.10 371.70 2220 ---- ---- 365.20A 365.20A 367.90 -8.20 376.10 2225 ---- ---- 369.60A 369.60A 372.30 -8.20 380.50 2230 ---- ---- 374.00A 374.00A 376.70 -8.30 385.00 2235 ---- ---- 378.40A 378.40A 381.10 -8.30 389.40 2240 ---- ---- 382.80A 382.80A 385.60 -8.20 393.80 2245 ---- ---- 387.20A 387.20A 390.00 -8.30 398.30 2250 ---- ---- 391.60A 391.60A 394.40 -8.30 402.70 2255 ---- ---- 396.10A 396.10A 398.90 -8.30 407.20 2260 ---- ---- 400.50A 400.50A 403.30 -8.40 411.70 2265 ---- ---- 405.00A 405.00A 407.80 -8.40 416.20 2270 ---- ---- 409.40A 409.40A 412.30 -8.40 420.70 2275 ---- ---- 413.90A 413.90A 416.80 -8.40 425.20 2280 ---- ---- 418.40A 418.40A 421.30 -8.40 429.70 2285 ---- ---- 422.90A 422.90A 425.80 -8.40 434.20 2290 ---- ---- 427.40A 427.40A 430.30 -8.40 438.70 2300 ---- ---- 436.40A 436.40A 439.30 -8.50 447.80 2310 ---- ---- 445.50A 445.50A 448.40 -8.50 456.90 2320 ---- ---- 454.60A 454.60A 457.50 -8.60 466.10 2325 ---- ---- 459.10A 459.10A 462.10 -8.60 470.70 2330 ---- ---- 463.70A 463.70A 466.60 -8.60 475.20 2340 ---- ---- 472.90A 472.90A 475.80 -8.60 484.40 2350 ---- ---- 482.00A 482.00A 485.00 -8.70 493.70 2360 ---- ---- 491.20A 491.20A 494.20 -8.70 502.90 2370 ---- ---- 500.50A 500.50A 503.50 -8.70 512.20 2375 ---- ---- 505.10A 505.10A 508.10 -8.70 516.80 2380 ---- ---- 509.70A 509.70A 512.80 -8.70 521.50 2400 ---- ---- 528.30A 528.30A 531.40 -8.80 540.20 2425 ---- ---- 551.70A 551.70A 554.80 -8.80 563.60 2450 ---- ---- 575.20A 575.20A 578.30 -8.90 587.20 2475 ---- ---- 598.80A 598.80A 602.00 -8.90 610.90 2500 ---- ---- 622.60A 622.60A 625.80 -8.90 634.70 2525 ---- ---- 646.40A 646.40A 649.70 -9.00 658.70 2550 ---- ---- 670.30A 670.30A 673.70 -9.00 682.70 2575 ---- ---- 694.30A 694.30A 697.80 -9.00 706.80 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .60 -.40 1.00 5 1025 ---- ---- ---- ---- .70 -.40 1.10 1050 ---- ---- ---- ---- .90 -.40 1.30 1075 ---- ---- ---- ---- 1.10 -.40 1.50 1080 ---- ---- ---- ---- 1.10 -.40 1.50 1090 ---- ---- ---- ---- 1.20 -.40 1.60 1100 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1 1110 ---- ---- ---- ---- 1.40 -.40 1.80 1120 ---- ---- ---- ---- 1.50 -.40 1.90 1125 ---- ---- ---- ---- 1.60 -.40 2.00 1130 ---- ---- ---- ---- 1.60 -.40 2.00 1140 ---- ---- ---- ---- 1.70 -.40 2.10 1150 ---- ---- ---- ---- 1.80 -.40 2.20 1160 ---- ---- ---- ---- 2.00 -.40 2.40 1170 ---- ---- ---- ---- 2.10 -.40 2.50 1175 ---- ---- ---- ---- 2.20 -.40 2.60 1180 ---- ---- ---- ---- 2.30 -.30 2.60 1185 ---- ---- ---- ---- 2.30 -.40 2.70 1190 ---- ---- ---- ---- 2.40 -.40 2.80 1195 ---- ---- ---- ---- 2.50 -.40 2.90 1200 ---- ---- ---- ---- 2.60 -.30 2.90 1205 ---- ---- ---- ---- 2.70 -.30 3.00 1210 ---- ---- ---- ---- 2.70 -.40 3.10 1215 ---- ---- ---- ---- 2.80 -.40 3.20 1220 ---- ---- ---- ---- 2.90 -.40 3.30 1225 ---- ---- ---- ---- 3.00 -.30 3.30 1230 ---- ---- ---- ---- 3.10 -.30 3.40 1235 ---- ---- ---- ---- 3.20 -.30 3.50 1240 ---- ---- ---- ---- 3.30 -.30 3.60 1245 ---- ---- ---- ---- 3.40 -.30 3.70 1250 ---- ---- ---- ---- 3.50 -.30 3.80 152 1255 ---- ---- ---- ---- 3.60 -.30 3.90 1260 ---- ---- ---- ---- 3.80 -.20 4.00 1265 ---- ---- ---- ---- 3.90 -.20 4.10 1270 ---- ---- ---- ---- 4.00 -.20 4.20 1275 ---- ---- ---- ---- 4.10 -.30 4.40 1280 ---- ---- ---- ---- 4.20 -.30 4.50 1285 ---- ---- ---- ---- 4.40 -.20 4.60 1290 ---- ---- ---- ---- 4.50 -.20 4.70 1295 ---- ---- ---- ---- 4.60 -.30 4.90 1300 ---- ---- ---- ---- 4.80 -.20 5.00 1 1305 ---- ---- ---- ---- 4.90 -.20 5.10 1310 ---- ---- ---- ---- 5.00 -.30 5.30 1315 ---- ---- ---- ---- 5.20 -.20 5.40 1320 ---- ---- ---- ---- 5.30 -.30 5.60 1325 ---- ---- ---- ---- 5.50 -.20 5.70 1 1330 ---- ---- ---- ---- 5.70 -.20 5.90 1335 ---- ---- ---- ---- 5.80 -.20 6.00 1340 ---- ---- ---- ---- 6.00 -.20 6.20 1345 ---- ---- ---- ---- 6.20 -.20 6.40 1350 ---- ---- ---- ---- 6.30 -.30 6.60 7 1355 ---- ---- ---- ---- 6.50 -.20 6.70 1360 ---- ---- ---- ---- 6.70 -.20 6.90 1365 ---- ---- ---- ---- 6.90 -.20 7.10 1370 ---- ---- ---- ---- 7.10 -.20 7.30 1375 ---- ---- ---- ---- 7.30 -.20 7.50 1380 ---- ---- ---- ---- 7.50 -.30 7.80 1385 ---- ---- ---- ---- 7.70 -.30 8.00 1390 ---- ---- ---- ---- 7.90 -.30 8.20 1395 ---- ---- ---- ---- 8.10 -.30 8.40 1400 ---- ---- ---- ---- 8.30 -.40 8.70 85 1405 ---- ---- ---- ---- 8.60 -.30 8.90 1410 ---- ---- ---- ---- 8.80 -.40 9.20 1415 ---- ---- ---- ---- 9.00 -.50 9.50 1420 ---- ---- ---- ---- 9.30 -.40 9.70 1425 ---- ---- ---- ---- 9.50 -.50 10.00 1430 ---- ---- ---- ---- 9.80 -.50 10.30 1435 ---- ---- ---- ---- 10.10 -.50 10.60 1440 ---- ---- ---- ---- 10.40 -.50 10.90 1445 ---- ---- ---- ---- 10.70 -.50 11.20 1450 ---- ---- ---- ---- 11.00 -.60 11.60 151 1455 ---- ---- ---- ---- 11.30 -.60 11.90 1460 ---- ---- ---- ---- 11.60 -.60 12.20 1465 ---- ---- ---- ---- 11.90 -.70 12.60 1470 ---- ---- ---- ---- 12.30 -.70 13.00 1475 ---- ---- ---- ---- 12.60 -.70 13.30 1480 ---- ---- ---- ---- 13.00 -.70 13.70 1485 ---- ---- ---- ---- 13.40 -.70 14.10 1490 ---- ---- ---- ---- 13.80 -.70 14.50 1495 ---- ---- ---- ---- 14.20 -.80 15.00 1500 14.80 14.80 14.80 14.80 14.60 -.80 5 15.40 380 1505 ---- ---- ---- ---- 15.00 -.90 15.90 1510 ---- ---- ---- ---- 15.40 -.90 16.30 1515 ---- ---- ---- ---- 15.90 -.90 16.80 1520 ---- ---- ---- ---- 16.40 -.90 17.30 1525 ---- ---- ---- ---- 16.80 -1.00 17.80 1530 ---- ---- ---- ---- 17.30 -1.00 18.30 1535 ---- ---- 18.80A 18.80A 17.80 -1.10 18.90 1540 ---- ---- 19.30A 19.30A 18.40 -1.00 19.40 1545 ---- ---- 19.80A 19.80A 18.90 -1.10 20.00 1550 ---- ---- 20.40A 20.40A 19.50 -1.10 88 20.60 777 1555 ---- ---- 20.90A 20.90A 20.00 -1.20 21.20 1560 ---- ---- 21.50A 21.50A 20.60 -1.20 21.80 1565 ---- ---- 22.10A 22.10A 21.30 -1.20 22.50 1570 ---- ---- 22.70A 22.70A 21.90 -1.20 23.10 1575 ---- ---- 23.40A 23.40A 22.50 -1.30 23.80 1580 ---- ---- 24.00A 24.00A 23.20 -1.30 24.50 1585 ---- ---- 24.70A 24.70A 23.90 -1.30 25.20 1590 ---- ---- 25.40A 25.40A 24.60 -1.40 26.00 1595 ---- ---- 26.10A 26.10A 25.30 -1.50 26.80 1600 ---- ---- 26.90A 26.90A 26.10 -1.50 15 27.60 200 476 1605 ---- ---- 27.60A 27.60A 26.80 -1.60 28.40 1610 ---- ---- 28.40A 28.40A 27.60 -1.60 29.20 1615 ---- ---- 29.20A 29.20A 28.40 -1.70 30.10 1620 ---- ---- 30.00A 30.00A 29.30 -1.70 31.00 1625 ---- ---- 30.90A 30.90A 30.10 -1.80 31.90 10 1630 ---- ---- 31.80A 31.80A 31.00 -1.90 32.90 1635 ---- ---- 32.70A 32.70A 31.90 -1.90 33.80 1640 ---- ---- 33.60A 33.60A 32.90 -1.90 34.80 1645 ---- ---- 34.50A 34.50A 33.80 -2.10 35.90 1650 ---- ---- 35.50A 35.50A 34.80 -2.10 36.90 210 1655 ---- ---- 36.50A 36.50A 35.90 -2.10 38.00 1660 ---- ---- 37.60A 37.60A 36.90 -2.20 39.10 1665 ---- ---- 38.60A 38.60A 38.00 -2.30 40.30 1670 ---- ---- 39.70A 39.70A 39.10 -2.40 41.50 1675 ---- ---- 40.90A 40.90A 40.20 -2.50 42.70 1680 ---- ---- 42.00A 42.00A 41.40 -2.50 43.90 1685 ---- ---- 43.20A 43.20A 42.60 -2.60 45.20 1690 ---- ---- 44.40A 44.40A 43.80 -2.70 46.50 1695 ---- ---- 45.70A 45.70A 45.10 -2.70 47.80 1700 ---- ---- 47.00A 47.00A 46.40 -2.80 49.20 1604 1705 ---- ---- 48.30A 48.30A 47.80 -2.80 50.60 1710 ---- ---- 49.60A 49.60A 49.10 -3.00 52.10 1715 ---- ---- 51.00A 51.00A 50.60 -3.00 53.60 1720 ---- ---- 52.40A 52.40A 52.00 -3.10 55.10 1725 ---- ---- 53.90A 53.90A 53.50 -3.10 56.60 1 1730 ---- ---- 55.40A 55.40A 55.00 -3.20 58.20 1735 ---- ---- 56.90A 56.90A 56.60 -3.30 59.90 1740 ---- ---- 58.50A 58.50A 58.20 -3.30 61.50 6 1745 ---- ---- 60.10A 60.10A 59.80 -3.40 63.20 1750 ---- ---- 61.70A 61.70A 61.50 -3.50 15 65.00 275 1755 ---- ---- 63.40A 63.40A 63.20 -3.60 66.80 1760 ---- ---- 65.10A 65.10A 65.00 -3.60 68.60 1765 ---- ---- 66.90A 66.90A 66.80 -3.70 70.50 1770 ---- ---- 68.70A 68.70A 68.60 -3.80 72.40 1775 ---- ---- 70.50A 70.50A 70.50 -3.80 74.30 49 1780 ---- ---- 72.40A 72.40A 72.40 -3.90 76.30 1785 ---- ---- 74.30A 74.30A 74.40 -3.90 78.30 1790 ---- ---- 76.30A 76.30A 76.40 -4.00 80.40 1795 ---- ---- 78.40A 78.40A 78.40 -4.10 82.50 1800 ---- ---- 80.40A 80.40A 80.50 -4.10 84.60 77 1805 ---- ---- 82.50A 82.50A 82.60 -4.20 86.80 1810 ---- ---- 84.60A 84.60A 84.80 -4.20 89.00 1815 ---- ---- 86.80A 86.80A 87.00 -4.30 91.30 1820 ---- ---- 89.00A 89.00A 89.30 -4.30 93.60 1825 ---- ---- 91.20A 91.20A 91.60 -4.40 96.00 1830 ---- ---- 93.50A 93.50A 93.90 -4.50 98.40 1835 ---- ---- 95.80A 95.80A 96.30 -4.50 100.80 1 1840 ---- ---- 98.20A 98.20A 98.70 -4.60 103.30 1845 ---- ---- 100.60A 100.60A 101.10 -4.70 105.80 1850 102.00 103.60B 101.50 103.60B 103.60 -4.70 5 108.30 375 1855 ---- ---- 105.50A 105.50A 106.10 -4.80 110.90 1860 ---- ---- 108.10A 108.10A 108.70 -4.90 113.60 75 1865 ---- ---- 110.60A 110.60A 111.30 -4.90 116.20 1870 ---- ---- 113.20A 113.20A 114.00 -5.00 119.00 100 1875 ---- ---- 115.90A 115.90A 116.70 -5.00 121.70 320 1880 ---- ---- 118.60A 118.60A 119.40 -5.10 124.50 130 1885 ---- ---- 121.30A 121.30A 122.20 -5.10 127.30 1890 ---- ---- 124.10A 124.10A 125.00 -5.20 130.20 1895 ---- ---- 126.90A 126.90A 127.80 -5.30 133.10 1900 ---- ---- 129.50A 129.50A 130.70 -5.40 136.10 1 77 1905 ---- ---- 132.30A 132.30A 133.60 -5.50 139.10 10 1910 ---- ---- 135.50A 135.50A 136.60 -5.50 142.10 1915 ---- ---- 138.50A 138.50A 139.50 -5.60 145.10 1920 ---- ---- 141.50A 141.50A 142.60 -5.60 148.20 1925 ---- ---- 144.50A 144.50A 145.60 -5.80 151.40 1930 ---- ---- 147.50A 147.50A 148.70 -5.80 154.50 1935 ---- ---- 150.60A 150.60A 151.90 -5.80 157.70 1940 ---- ---- 153.80A 153.80A 155.00 -6.00 161.00 1945 ---- ---- 156.90A 156.90A 158.20 -6.00 164.20 1950 ---- ---- 160.10A 160.10A 161.40 -6.10 167.50 1955 ---- ---- 163.40A 163.40A 164.70 -6.20 170.90 1960 ---- ---- 166.60A 166.60A 168.00 -6.20 174.20 1965 ---- ---- 169.90A 169.90A 171.30 -6.30 177.60 1970 ---- ---- 173.30A 173.30A 174.70 -6.30 181.00 1975 ---- ---- 176.60A 176.60A 178.10 -6.40 184.50 1980 ---- ---- 180.00A 180.00A 181.50 -6.50 188.00 1985 ---- ---- 183.50A 183.50A 185.00 -6.50 191.50 1990 ---- ---- 186.90A 186.90A 188.40 -6.60 195.00 1995 ---- ---- 190.40A 190.40A 191.90 -6.70 198.60 2000 ---- ---- 193.90A 193.90A 195.50 -6.70 202.20 2005 ---- ---- 197.40A 197.40A 199.10 -6.70 205.80 2010 ---- ---- 201.00A 201.00A 202.60 -6.80 209.40 2015 ---- ---- 204.60A 204.60A 206.30 -6.80 213.10 2020 ---- ---- 208.20A 208.20A 209.90 -6.90 216.80 2025 ---- ---- 211.90A 211.90A 213.60 -6.90 220.50 2030 ---- ---- 215.50A 215.50A 217.30 -6.90 224.20 2035 ---- ---- 219.20A 219.20A 221.00 -7.00 228.00 2040 ---- ---- 222.90A 222.90A 224.80 -7.00 231.80 2045 ---- ---- 226.70A 226.70A 228.50 -7.10 235.60 2050 ---- ---- 230.40A 230.40A 232.30 -7.10 239.40 15 2055 ---- ---- 234.20A 234.20A 236.20 -7.00 243.20 2060 ---- ---- 238.00A 238.00A 240.00 -7.10 247.10 2065 ---- ---- 241.90A 241.90A 243.90 -7.10 251.00 2070 ---- ---- 245.70A 245.70A 247.70 -7.20 254.90 2075 ---- ---- 249.60A 249.60A 251.70 -7.10 258.80 2080 ---- ---- 253.50A 253.50A 255.60 -7.20 262.80 2085 ---- ---- 257.40A 257.40A 259.50 -7.20 266.70 2090 ---- ---- 261.40A 261.40A 263.50 -7.20 270.70 2095 ---- ---- 265.30A 265.30A 267.50 -7.20 274.70 2100 ---- ---- 269.30A 269.30A 271.50 -7.30 278.80 8 2105 ---- ---- 273.30A 273.30A 275.50 -7.30 282.80 2110 ---- ---- 277.30A 277.30A 279.50 -7.40 286.90 2115 ---- ---- 281.30A 281.30A 283.60 -7.30 290.90 2120 ---- ---- 285.30A 285.30A 287.60 -7.40 295.00 2125 ---- ---- 289.40A 289.40A 291.70 -7.40 299.10 2130 ---- ---- 293.50A 293.50A 295.80 -7.50 303.30 2135 ---- ---- 297.60A 297.60A 299.90 -7.50 307.40 2140 ---- ---- 301.70A 301.70A 304.00 -7.50 311.50 2145 ---- ---- 305.80A 305.80A 308.20 -7.50 315.70 2150 ---- ---- 309.90A 309.90A 312.30 -7.60 319.90 2155 ---- ---- 314.10A 314.10A 316.50 -7.60 324.10 2160 ---- ---- 318.30A 318.30A 320.70 -7.60 328.30 2165 ---- ---- 322.50A 322.50A 324.90 -7.60 332.50 2170 ---- ---- 326.60A 326.60A 329.10 -7.70 336.80 2175 ---- ---- 330.90A 330.90A 333.30 -7.70 341.00 2180 ---- ---- 335.10A 335.10A 337.50 -7.80 345.30 2185 ---- ---- 339.30A 339.30A 341.80 -7.80 349.60 2190 ---- ---- 343.60A 343.60A 346.00 -7.90 353.90 2195 ---- ---- 347.80A 347.80A 350.30 -7.90 358.20 2200 ---- ---- 352.10A 352.10A 354.60 -7.90 362.50 2205 ---- ---- 356.40A 356.40A 358.90 -7.90 366.80 2210 ---- ---- 360.70A 360.70A 363.20 -7.90 371.10 2215 ---- ---- 365.00A 365.00A 367.50 -8.00 375.50 2220 ---- ---- 369.30A 369.30A 371.80 -8.10 379.90 2225 ---- ---- 373.70A 373.70A 376.20 -8.00 384.20 2230 ---- ---- 378.00A 378.00A 380.50 -8.10 388.60 2235 ---- ---- 382.40A 382.40A 384.90 -8.10 393.00 2240 ---- ---- 386.70A 386.70A 389.30 -8.10 397.40 2245 ---- ---- 391.10A 391.10A 393.70 -8.10 401.80 2250 ---- ---- 395.50A 395.50A 398.10 -8.10 406.20 2255 ---- ---- 399.90A 399.90A 402.50 -8.20 410.70 2260 ---- ---- 404.30A 404.30A 406.90 -8.20 415.10 2265 ---- ---- 408.70A 408.70A 411.30 -8.20 419.50 2270 ---- ---- 413.20A 413.20A 415.80 -8.20 424.00 2275 ---- ---- 417.60A 417.60A 420.20 -8.30 428.50 2280 ---- ---- 422.00A 422.00A 424.70 -8.20 432.90 2285 ---- ---- 426.50A 426.50A 429.20 -8.20 437.40 2290 ---- ---- 431.00A 431.00A 433.60 -8.30 441.90 2295 ---- ---- 435.40A 435.40A 438.10 -8.30 446.40 2300 ---- ---- 439.90A 439.90A 442.60 -8.30 450.90 2305 ---- ---- 444.40A 444.40A 447.10 -8.30 455.40 2310 ---- ---- 448.90A 448.90A 451.60 -8.40 460.00 2315 ---- ---- 453.40A 453.40A 456.20 -8.30 464.50 2320 ---- ---- 457.90A 457.90A 460.70 -8.30 469.00 2325 ---- ---- 462.50A 462.50A 465.20 -8.40 473.60 2330 ---- ---- 467.00A 467.00A 469.80 -8.30 478.10 2335 ---- ---- 471.50A 471.50A 474.30 -8.40 482.70 2340 ---- ---- 476.10A 476.10A 478.90 -8.40 487.30 2345 ---- ---- 480.60A 480.60A 483.40 -8.50 491.90 2350 ---- ---- 485.20A 485.20A 488.00 -8.40 496.40 2360 ---- ---- 494.30A 494.30A 497.20 -8.40 505.60 2370 ---- ---- 503.50A 503.50A 506.30 -8.50 514.80 2375 ---- ---- 508.10A 508.10A 510.90 -8.50 519.40 2380 ---- ---- 512.70A 512.70A 515.50 -8.60 524.10 2390 ---- ---- 521.90A 521.90A 524.80 -8.50 533.30 2400 ---- ---- 531.10A 531.10A 534.00 -8.60 542.60 2410 ---- ---- 540.40A 540.40A 543.30 -8.60 551.90 2420 ---- ---- 549.70A 549.70A 552.60 -8.70 561.30 2425 ---- ---- 554.40A 554.40A 557.30 -8.60 565.90 2430 ---- ---- 559.00A 559.00A 561.90 -8.70 570.60 2440 ---- ---- 568.40A 568.40A 571.30 -8.70 580.00 2450 ---- ---- 577.70A 577.70A 580.60 -8.80 589.40 2475 ---- ---- 601.20A 601.20A 604.10 -8.90 613.00 2490 ---- ---- 615.30A 615.30A 618.30 -8.90 627.20 2500 ---- ---- 624.80A 624.80A 627.80 -8.80 636.60 2525 ---- ---- 648.50A 648.50A 651.50 -8.90 660.40 2550 ---- ---- 672.30A 672.30A 675.40 -8.90 684.30 2575 ---- ---- 696.20A 696.20A 699.30 -9.00 708.30 2600 ---- ---- 720.10A 720.10A 723.40 -9.00 732.40 2625 ---- ---- 744.20A 744.20A 747.50 -9.00 756.50 2650 ---- ---- 768.30A 768.30A 771.70 -9.10 780.80 2700 ---- ---- 816.80A 816.80A 820.40 -9.10 829.50 2750 ---- ---- 865.50A 865.50A 869.30 -9.10 878.40 2800 ---- ---- 914.40A 914.40A 918.50 -9.20 927.70 3000 ---- ---- 1111.80A 1111.80A 1117.50 -9.30 1126.80 900 ---- ---- ---- ---- .30 -.20 .50 925 ---- ---- ---- ---- .30 -.30 .60 950 ---- ---- ---- ---- .40 -.30 .70 975 ---- ---- ---- ---- .50 -.30 .80 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.70 -.20 2.90 1275 ---- ---- ---- ---- 3.30 -.20 3.50 1300 ---- ---- ---- ---- 3.90 -.30 4.20 1325 ---- ---- ---- ---- 4.70 -.40 5.10 1350 ---- ---- ---- ---- 5.70 -.30 6.00 1375 ---- ---- ---- ---- 6.80 -.40 7.20 1400 ---- ---- ---- ---- 8.00 -.60 8.60 1425 ---- ---- ---- ---- 9.50 -.60 10.10 1430 ---- ---- ---- ---- 9.90 -.60 10.50 1440 ---- ---- ---- ---- 10.50 -.70 11.20 1450 ---- ---- ---- ---- 11.30 -.60 11.90 1460 ---- ---- ---- ---- 12.00 -.80 12.80 1470 ---- ---- ---- ---- 12.80 -.80 13.60 1475 ---- ---- ---- ---- 13.30 -.80 14.10 1480 ---- ---- ---- ---- 13.70 -.80 14.50 1490 ---- ---- ---- ---- 14.60 -.90 15.50 1500 ---- ---- ---- ---- 15.60 -.90 16.50 1510 ---- ---- ---- ---- 16.60 -1.00 17.60 1520 ---- ---- ---- ---- 17.70 -1.00 18.70 1525 ---- ---- ---- ---- 18.20 -1.10 19.30 1530 ---- ---- ---- ---- 18.80 -1.10 19.90 1535 ---- ---- ---- ---- 19.40 -1.10 20.50 1540 ---- ---- ---- ---- 20.00 -1.20 21.20 1545 ---- ---- ---- ---- 20.70 -1.10 21.80 1550 ---- ---- ---- ---- 21.30 -1.20 22.50 1555 ---- ---- ---- ---- 22.00 -1.20 23.20 1560 ---- ---- ---- ---- 22.60 -1.30 23.90 1565 ---- ---- ---- ---- 23.30 -1.30 24.60 1570 ---- ---- ---- ---- 24.10 -1.30 25.40 1575 ---- ---- ---- ---- 24.80 -1.40 26.20 1580 ---- ---- ---- ---- 25.60 -1.30 26.90 1585 ---- ---- ---- ---- 26.30 -1.50 27.80 1590 ---- ---- ---- ---- 27.10 -1.50 28.60 1595 ---- ---- ---- ---- 28.00 -1.40 29.40 1600 ---- ---- ---- ---- 28.80 -1.50 30.30 1605 ---- ---- ---- ---- 29.70 -1.50 31.20 1610 ---- ---- ---- ---- 30.50 -1.60 32.10 1615 ---- ---- ---- ---- 31.50 -1.60 33.10 1620 ---- ---- ---- ---- 32.40 -1.70 34.10 1625 ---- ---- ---- ---- 33.30 -1.80 35.10 1630 ---- ---- ---- ---- 34.30 -1.80 36.10 1635 ---- ---- ---- ---- 35.30 -1.80 37.10 1640 ---- ---- ---- ---- 36.40 -1.80 38.20 1645 ---- ---- ---- ---- 37.40 -1.90 39.30 1650 ---- ---- ---- ---- 38.50 -1.90 40.40 1655 ---- ---- ---- ---- 39.60 -2.00 41.60 1660 ---- ---- ---- ---- 40.70 -2.00 42.70 1665 ---- ---- ---- ---- 41.90 -2.00 43.90 1670 ---- ---- ---- ---- 43.10 -2.10 45.20 1675 ---- ---- ---- ---- 44.30 -2.10 46.40 1680 ---- ---- ---- ---- 45.50 -2.20 47.70 1685 ---- ---- ---- ---- 46.80 -2.20 49.00 1690 ---- ---- ---- ---- 48.10 -2.30 50.40 1695 ---- ---- ---- ---- 49.40 -2.30 51.70 1700 ---- ---- ---- ---- 50.80 -2.30 53.10 1705 ---- ---- ---- ---- 52.20 -2.40 54.60 1710 ---- ---- ---- ---- 53.60 -2.40 56.00 1715 ---- ---- ---- ---- 55.00 -2.50 57.50 1720 ---- ---- ---- ---- 56.50 -2.60 59.10 1725 ---- ---- ---- ---- 58.00 -2.60 60.60 1730 ---- ---- ---- ---- 59.60 -2.60 62.20 1735 ---- ---- ---- ---- 61.10 -2.80 63.90 1740 ---- ---- ---- ---- 62.70 -2.80 65.50 1745 ---- ---- ---- ---- 64.40 -2.80 67.20 1750 ---- ---- ---- ---- 66.10 -2.80 68.90 1755 ---- ---- ---- ---- 67.80 -2.90 70.70 1760 ---- ---- ---- ---- 69.50 -3.00 72.50 1765 ---- ---- ---- ---- 71.30 -3.00 74.30 1770 ---- ---- ---- ---- 73.10 -3.10 76.20 1775 ---- ---- ---- ---- 75.00 -3.10 78.10 1780 ---- ---- ---- ---- 76.80 -3.20 80.00 1785 ---- ---- ---- ---- 78.80 -3.20 82.00 1790 ---- ---- ---- ---- 80.70 -3.30 84.00 1795 ---- ---- ---- ---- 82.70 -3.40 86.10 1800 ---- ---- ---- ---- 84.70 -3.40 88.10 1805 ---- ---- ---- ---- 86.80 -3.50 90.30 1810 ---- ---- ---- ---- 88.90 -3.50 92.40 1815 ---- ---- ---- ---- 91.00 -3.60 94.60 1820 ---- ---- ---- ---- 93.20 -3.70 96.90 1825 ---- ---- ---- ---- 95.40 -3.70 99.10 1830 ---- ---- ---- ---- 97.70 -3.70 101.40 1835 ---- ---- ---- ---- 100.00 -3.80 103.80 1840 ---- ---- ---- ---- 102.30 -3.90 106.20 1845 ---- ---- ---- ---- 104.70 -3.90 108.60 1850 ---- ---- ---- ---- 107.10 -4.00 111.10 1855 ---- ---- ---- ---- 109.50 -4.10 113.60 1860 ---- ---- ---- ---- 112.00 -4.10 116.10 1865 ---- ---- ---- ---- 114.50 -4.20 118.70 1870 ---- ---- ---- ---- 117.10 -4.20 121.30 1875 ---- ---- ---- ---- 119.70 -4.20 123.90 1880 ---- ---- ---- ---- 122.40 -4.20 126.60 1885 ---- ---- ---- ---- 125.00 -4.40 129.40 1890 ---- ---- ---- ---- 127.70 -4.40 132.10 1895 ---- ---- ---- ---- 130.50 -4.50 135.00 1900 ---- ---- ---- ---- 133.30 -4.50 137.80 1905 ---- ---- ---- ---- 136.10 -4.60 140.70 1910 ---- ---- ---- ---- 139.00 -4.60 143.60 1915 ---- ---- ---- ---- 141.90 -4.70 146.60 1920 ---- ---- ---- ---- 144.80 -4.80 149.60 1925 ---- ---- ---- ---- 147.80 -4.80 152.60 1930 ---- ---- ---- ---- 150.80 -4.90 155.70 1935 ---- ---- ---- ---- 153.90 -4.90 158.80 1940 ---- ---- ---- ---- 157.00 -4.90 161.90 1945 ---- ---- ---- ---- 160.10 -4.90 165.00 1950 ---- ---- ---- ---- 163.20 -5.00 168.20 1955 ---- ---- ---- ---- 166.40 -5.10 171.50 1960 ---- ---- ---- ---- 169.60 -5.10 174.70 1965 ---- ---- ---- ---- 172.80 -5.20 178.00 1970 ---- ---- ---- ---- 176.10 -5.20 181.30 1975 ---- ---- ---- ---- 179.40 -5.30 184.70 1980 ---- ---- ---- ---- 182.70 -5.30 188.00 1985 ---- ---- ---- ---- 186.00 -5.40 191.40 1990 ---- ---- ---- ---- 189.40 -5.40 194.80 1995 ---- ---- ---- ---- 192.80 -5.50 198.30 2000 ---- ---- ---- ---- 196.20 -5.60 201.80 2005 ---- ---- ---- ---- 199.70 -5.60 205.30 2010 ---- ---- ---- ---- 203.20 -5.60 208.80 2015 ---- ---- ---- ---- 206.70 -5.60 212.30 2020 ---- ---- ---- ---- 210.20 -5.70 215.90 2025 ---- ---- ---- ---- 213.70 -5.80 219.50 2030 ---- ---- ---- ---- 217.30 -5.80 223.10 2035 ---- ---- ---- ---- 220.90 -5.80 226.70 2040 ---- ---- ---- ---- 224.50 -5.80 230.30 2045 ---- ---- ---- ---- 228.10 -5.90 234.00 2050 ---- ---- ---- ---- 231.70 -6.00 237.70 2055 ---- ---- ---- ---- 235.40 -6.00 241.40 2060 ---- ---- ---- ---- 239.10 -6.00 245.10 2065 ---- ---- ---- ---- 242.80 -6.00 248.80 2070 ---- ---- ---- ---- 246.50 -6.10 252.60 2075 ---- ---- ---- ---- 250.20 -6.10 256.30 2080 ---- ---- ---- ---- 253.90 -6.20 260.10 2085 ---- ---- ---- ---- 257.70 -6.20 263.90 2090 ---- ---- ---- ---- 261.40 -6.30 267.70 2095 ---- ---- ---- ---- 265.20 -6.30 271.50 2100 ---- ---- ---- ---- 269.00 -6.40 275.40 2105 ---- ---- ---- ---- 272.80 -6.40 279.20 2110 ---- ---- ---- ---- 276.60 -6.50 283.10 2115 ---- ---- ---- ---- 280.50 -6.40 286.90 2120 ---- ---- ---- ---- 284.30 -6.50 290.80 2125 ---- ---- ---- ---- 288.20 -6.50 294.70 2130 ---- ---- ---- ---- 292.00 -6.60 298.60 2135 ---- ---- ---- ---- 295.90 -6.60 302.50 2140 ---- ---- ---- ---- 299.80 -6.60 306.40 2145 ---- ---- ---- ---- 303.70 -6.70 310.40 2150 ---- ---- ---- ---- 307.60 -6.70 314.30 2155 ---- ---- ---- ---- 311.50 -6.80 318.30 2160 ---- ---- ---- ---- 315.40 -6.80 322.20 2165 ---- ---- ---- ---- 319.40 -6.80 326.20 2170 ---- ---- ---- ---- 323.30 -6.90 330.20 2175 ---- ---- ---- ---- 327.30 -6.90 334.20 2180 ---- ---- ---- ---- 331.30 -6.90 338.20 2185 ---- ---- ---- ---- 335.30 -6.90 342.20 2190 ---- ---- ---- ---- 339.30 -7.00 346.30 2195 ---- ---- ---- ---- 343.30 -7.00 350.30 2200 ---- ---- ---- ---- 347.30 -7.10 354.40 2210 ---- ---- ---- ---- 355.40 -7.10 362.50 2220 ---- ---- ---- ---- 363.50 -7.20 370.70 2225 ---- ---- ---- ---- 367.60 -7.20 374.80 2230 ---- ---- ---- ---- 371.70 -7.20 378.90 2240 ---- ---- ---- ---- 379.90 -7.30 387.20 2250 ---- ---- ---- ---- 388.20 -7.40 395.60 2260 ---- ---- ---- ---- 396.50 -7.50 404.00 2270 ---- ---- ---- ---- 404.90 -7.50 412.40 2275 ---- ---- ---- ---- 409.10 -7.50 416.60 2280 ---- ---- ---- ---- 413.30 -7.60 420.90 2290 ---- ---- ---- ---- 421.80 -7.60 429.40 2300 ---- ---- ---- ---- 430.30 -7.70 438.00 2325 ---- ---- ---- ---- 451.90 -7.80 459.70 2350 ---- ---- ---- ---- 473.70 -7.90 481.60 2375 ---- ---- ---- ---- 495.80 -8.10 503.90 2400 ---- ---- ---- ---- 518.10 -8.20 526.30 2425 ---- ---- ---- ---- 540.80 -8.30 549.10 2450 ---- ---- ---- ---- 563.60 -8.40 572.00 2475 ---- ---- ---- ---- 586.70 -8.50 595.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 3.40 -.30 3.70 1275 ---- ---- ---- ---- 4.10 -.30 4.40 1300 ---- ---- ---- ---- 4.90 -.30 5.20 1325 ---- ---- ---- ---- 5.80 -.30 6.10 1350 ---- ---- ---- ---- 6.80 -.40 7.20 1375 ---- ---- ---- ---- 8.00 -.50 8.50 1400 ---- ---- ---- ---- 9.40 -.50 9.90 1425 ---- ---- ---- ---- 11.00 -.60 11.60 1430 ---- ---- ---- ---- 11.30 -.70 12.00 1440 ---- ---- ---- ---- 12.10 -.70 12.80 1450 ---- ---- ---- ---- 12.80 -.80 13.60 1460 ---- ---- ---- ---- 13.70 -.80 14.50 1470 ---- ---- ---- ---- 14.50 -.90 15.40 1475 ---- ---- ---- ---- 15.00 -.80 15.80 1480 ---- ---- ---- ---- 15.50 -.80 16.30 1490 ---- ---- ---- ---- 16.40 -.90 17.30 1500 ---- ---- ---- ---- 17.50 -.90 18.40 1510 ---- ---- ---- ---- 18.50 -1.10 19.60 1520 ---- ---- ---- ---- 19.70 -1.10 20.80 1525 ---- ---- ---- ---- 20.30 -1.10 21.40 1530 ---- ---- ---- ---- 20.90 -1.10 22.00 1535 ---- ---- ---- ---- 21.50 -1.20 22.70 1540 ---- ---- ---- ---- 22.20 -1.20 23.40 1545 ---- ---- ---- ---- 22.80 -1.30 24.10 1550 ---- ---- ---- ---- 23.50 -1.30 24.80 1555 ---- ---- ---- ---- 24.20 -1.30 25.50 1560 ---- ---- ---- ---- 24.90 -1.40 26.30 1565 ---- ---- ---- ---- 25.70 -1.30 27.00 1570 ---- ---- ---- ---- 26.50 -1.30 27.80 1575 ---- ---- ---- ---- 27.20 -1.40 28.60 1580 ---- ---- ---- ---- 28.00 -1.50 29.50 1585 ---- ---- ---- ---- 28.90 -1.40 30.30 1590 ---- ---- ---- ---- 29.70 -1.50 31.20 1595 ---- ---- ---- ---- 30.60 -1.50 32.10 1600 ---- ---- ---- ---- 31.50 -1.50 33.00 1605 ---- ---- ---- ---- 32.40 -1.60 34.00 1610 ---- ---- ---- ---- 33.30 -1.70 35.00 1615 ---- ---- ---- ---- 34.30 -1.70 36.00 1620 ---- ---- ---- ---- 35.20 -1.80 37.00 1625 ---- ---- ---- ---- 36.30 -1.70 38.00 1630 ---- ---- ---- ---- 37.30 -1.80 39.10 1635 ---- ---- ---- ---- 38.30 -1.90 40.20 1640 ---- ---- ---- ---- 39.40 -1.90 41.30 1645 ---- ---- ---- ---- 40.50 -2.00 42.50 1650 ---- ---- ---- ---- 41.70 -1.90 43.60 1655 ---- ---- ---- ---- 42.80 -2.10 44.90 1660 ---- ---- ---- ---- 44.00 -2.10 46.10 1665 ---- ---- ---- ---- 45.30 -2.10 47.40 1670 ---- ---- ---- ---- 46.50 -2.20 48.70 1675 ---- ---- ---- ---- 47.80 -2.20 50.00 1680 ---- ---- ---- ---- 49.10 -2.20 51.30 1685 ---- ---- ---- ---- 50.40 -2.30 52.70 1690 ---- ---- ---- ---- 51.80 -2.30 54.10 1695 ---- ---- ---- ---- 53.20 -2.40 55.60 1700 ---- ---- ---- ---- 54.60 -2.50 57.10 1705 ---- ---- ---- ---- 56.10 -2.50 58.60 1710 ---- ---- ---- ---- 57.60 -2.50 60.10 1715 ---- ---- ---- ---- 59.10 -2.60 61.70 1720 ---- ---- ---- ---- 60.70 -2.60 63.30 1725 ---- ---- ---- ---- 62.30 -2.60 64.90 1730 ---- ---- ---- ---- 63.90 -2.70 66.60 1735 ---- ---- ---- ---- 65.60 -2.70 68.30 1740 ---- ---- ---- ---- 67.30 -2.80 70.10 1745 ---- ---- ---- ---- 69.00 -2.90 71.90 1750 ---- ---- ---- ---- 70.80 -2.90 73.70 1755 ---- ---- ---- ---- 72.60 -2.90 75.50 1760 ---- ---- ---- ---- 74.40 -3.00 77.40 1765 ---- ---- ---- ---- 76.30 -3.00 79.30 1770 ---- ---- ---- ---- 78.20 -3.10 81.30 1775 ---- ---- ---- ---- 80.10 -3.20 83.30 1780 ---- ---- ---- ---- 82.10 -3.20 85.30 1785 ---- ---- ---- ---- 84.10 -3.30 87.40 1790 ---- ---- ---- ---- 86.10 -3.30 89.40 1795 ---- ---- ---- ---- 88.20 -3.40 91.60 1800 ---- ---- ---- ---- 90.30 -3.40 93.70 1805 ---- ---- ---- ---- 92.50 -3.40 95.90 1810 ---- ---- ---- ---- 94.60 -3.60 98.20 1815 ---- ---- ---- ---- 96.90 -3.50 100.40 1820 ---- ---- ---- ---- 99.10 -3.60 102.70 1825 ---- ---- ---- ---- 101.40 -3.70 105.10 1830 ---- ---- ---- ---- 103.70 -3.80 107.50 1835 ---- ---- ---- ---- 106.10 -3.80 109.90 1840 ---- ---- ---- ---- 108.50 -3.80 112.30 1845 ---- ---- ---- ---- 110.90 -3.90 114.80 1850 ---- ---- ---- ---- 113.30 -4.00 117.30 1855 ---- ---- ---- ---- 115.80 -4.00 119.80 1860 ---- ---- ---- ---- 118.30 -4.10 122.40 1865 ---- ---- ---- ---- 120.90 -4.10 125.00 1870 ---- ---- ---- ---- 123.50 -4.20 127.70 1875 ---- ---- ---- ---- 126.10 -4.20 130.30 1880 ---- ---- ---- ---- 128.80 -4.20 133.00 1885 ---- ---- ---- ---- 131.50 -4.30 135.80 1890 ---- ---- ---- ---- 134.20 -4.40 138.60 1895 ---- ---- ---- ---- 136.90 -4.50 141.40 1900 ---- ---- ---- ---- 139.70 -4.50 144.20 1905 ---- ---- ---- ---- 142.60 -4.50 147.10 1910 ---- ---- ---- ---- 145.40 -4.60 150.00 1915 ---- ---- ---- ---- 148.30 -4.60 152.90 1920 ---- ---- ---- ---- 151.20 -4.70 155.90 1925 ---- ---- ---- ---- 154.10 -4.80 158.90 1930 ---- ---- ---- ---- 157.10 -4.80 161.90 1935 ---- ---- ---- ---- 160.10 -4.80 164.90 1940 ---- ---- ---- ---- 163.10 -4.90 168.00 1945 ---- ---- ---- ---- 166.20 -4.90 171.10 1950 ---- ---- ---- ---- 169.30 -5.00 174.30 1955 ---- ---- ---- ---- 172.40 -5.00 177.40 1960 ---- ---- ---- ---- 175.60 -5.00 180.60 1965 ---- ---- ---- ---- 178.70 -5.20 183.90 1970 ---- ---- ---- ---- 181.90 -5.20 187.10 1975 ---- ---- ---- ---- 185.20 -5.20 190.40 1980 ---- ---- ---- ---- 188.40 -5.30 193.70 1985 ---- ---- ---- ---- 191.70 -5.30 197.00 1990 ---- ---- ---- ---- 195.00 -5.40 200.40 1995 ---- ---- ---- ---- 198.40 -5.40 203.80 2000 ---- ---- ---- ---- 201.70 -5.50 207.20 2005 ---- ---- ---- ---- 205.10 -5.50 210.60 2010 ---- ---- ---- ---- 208.50 -5.50 214.00 2015 ---- ---- ---- ---- 211.90 -5.60 217.50 2020 ---- ---- ---- ---- 215.40 -5.60 221.00 2025 ---- ---- ---- ---- 218.90 -5.60 224.50 2030 ---- ---- ---- ---- 222.40 -5.70 228.10 2035 ---- ---- ---- ---- 225.90 -5.80 231.70 2040 ---- ---- ---- ---- 229.50 -5.70 235.20 2045 ---- ---- ---- ---- 233.00 -5.90 238.90 2050 ---- ---- ---- ---- 236.60 -5.90 242.50 2055 ---- ---- ---- ---- 240.20 -5.90 246.10 2060 ---- ---- ---- ---- 243.90 -5.90 249.80 2065 ---- ---- ---- ---- 247.50 -6.00 253.50 2070 ---- ---- ---- ---- 251.20 -6.00 257.20 2075 ---- ---- ---- ---- 254.90 -6.10 261.00 2080 ---- ---- ---- ---- 258.60 -6.10 264.70 2085 ---- ---- ---- ---- 262.30 -6.20 268.50 2090 ---- ---- ---- ---- 266.10 -6.20 272.30 2095 ---- ---- ---- ---- 269.80 -6.30 276.10 2100 ---- ---- ---- ---- 273.60 -6.30 279.90 2105 ---- ---- ---- ---- 277.40 -6.30 283.70 2110 ---- ---- ---- ---- 281.30 -6.30 287.60 2115 ---- ---- ---- ---- 285.10 -6.40 291.50 2120 ---- ---- ---- ---- 289.00 -6.40 295.40 2125 ---- ---- ---- ---- 292.80 -6.50 299.30 2130 ---- ---- ---- ---- 296.70 -6.50 303.20 2135 ---- ---- ---- ---- 300.60 -6.50 307.10 2140 ---- ---- ---- ---- 304.50 -6.60 311.10 2145 ---- ---- ---- ---- 308.50 -6.60 315.10 2150 ---- ---- ---- ---- 312.40 -6.70 319.10 2155 ---- ---- ---- ---- 316.40 -6.70 323.10 2160 ---- ---- ---- ---- 320.40 -6.70 327.10 2165 ---- ---- ---- ---- 324.40 -6.70 331.10 2170 ---- ---- ---- ---- 328.40 -6.70 335.10 2175 ---- ---- ---- ---- 332.40 -6.80 339.20 2180 ---- ---- ---- ---- 336.50 -6.80 343.30 2190 ---- ---- ---- ---- 344.60 -6.90 351.50 2200 ---- ---- ---- ---- 352.80 -6.90 359.70 2210 ---- ---- ---- ---- 361.00 -7.00 368.00 2220 ---- ---- ---- ---- 369.30 -7.00 376.30 2225 ---- ---- ---- ---- 373.40 -7.10 380.50 2230 ---- ---- ---- ---- 377.60 -7.10 384.70 2240 ---- ---- ---- ---- 386.00 -7.20 393.20 2250 ---- ---- ---- ---- 394.40 -7.30 401.70 2260 ---- ---- ---- ---- 402.90 -7.30 410.20 2275 ---- ---- ---- ---- 415.70 -7.40 423.10 2300 ---- ---- ---- ---- 437.20 -7.50 444.70 2325 ---- ---- ---- ---- 459.00 -7.60 466.60 2350 ---- ---- ---- ---- 481.10 -7.70 488.80 2375 ---- ---- ---- ---- 503.30 -7.80 511.10 2400 ---- ---- ---- ---- 525.80 -7.90 533.70 2425 ---- ---- ---- ---- 548.40 -8.00 556.40 2450 ---- ---- ---- ---- 571.20 -8.20 579.40 3000 ---- ---- ---- ---- 1102.90 -9.40 1112.30 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.10 -.30 4.40 1275 ---- ---- ---- ---- 4.90 -.30 5.20 1300 ---- ---- ---- ---- 5.70 -.30 6.00 1325 ---- ---- ---- ---- 6.70 -.40 7.10 1350 ---- ---- ---- ---- 7.80 -.40 8.20 1375 ---- ---- ---- ---- 9.10 -.50 9.60 1400 ---- ---- ---- ---- 10.50 -.60 11.10 1425 ---- ---- ---- ---- 12.20 -.70 12.90 1440 ---- ---- ---- ---- 13.30 -.80 14.10 1450 ---- ---- ---- ---- 14.10 -.80 14.90 1460 ---- ---- ---- ---- 15.00 -.80 15.80 1470 ---- ---- ---- ---- 15.90 -.80 16.70 1475 ---- ---- ---- ---- 16.30 -.90 17.20 1480 ---- ---- ---- ---- 16.80 -.90 17.70 1490 ---- ---- ---- ---- 17.80 -.90 18.70 1500 ---- ---- ---- ---- 18.80 -1.00 19.80 1510 ---- ---- ---- ---- 19.90 -1.00 20.90 1520 ---- ---- ---- ---- 21.10 -1.10 22.20 1525 ---- ---- ---- ---- 21.70 -1.10 22.80 1530 ---- ---- ---- ---- 22.30 -1.10 23.40 1540 ---- ---- ---- ---- 23.60 -1.20 24.80 1545 ---- ---- ---- ---- 24.20 -1.30 25.50 1550 ---- ---- ---- ---- 24.90 -1.30 26.20 1555 ---- ---- ---- ---- 25.60 -1.30 26.90 1560 ---- ---- ---- ---- 26.30 -1.40 27.70 1565 ---- ---- ---- ---- 27.10 -1.30 28.40 1570 ---- ---- ---- ---- 27.80 -1.40 29.20 1575 ---- ---- ---- ---- 28.60 -1.40 30.00 1580 ---- ---- ---- ---- 29.40 -1.40 30.80 1585 ---- ---- ---- ---- 30.20 -1.50 31.70 1590 ---- ---- ---- ---- 31.10 -1.50 32.60 1595 ---- ---- ---- ---- 31.90 -1.50 33.40 1600 ---- ---- ---- ---- 32.80 -1.60 34.40 1605 ---- ---- ---- ---- 33.70 -1.60 35.30 1610 ---- ---- ---- ---- 34.60 -1.70 36.30 1615 ---- ---- ---- ---- 35.60 -1.60 37.20 1620 ---- ---- ---- ---- 36.50 -1.70 38.20 1625 ---- ---- ---- ---- 37.50 -1.80 39.30 1630 ---- ---- ---- ---- 38.50 -1.80 40.30 1635 ---- ---- ---- ---- 39.60 -1.80 41.40 1640 ---- ---- ---- ---- 40.70 -1.80 42.50 1645 ---- ---- ---- ---- 41.70 -1.90 43.60 1650 ---- ---- ---- ---- 42.90 -1.90 44.80 1655 ---- ---- ---- ---- 44.00 -2.00 46.00 1660 ---- ---- ---- ---- 45.20 -2.00 47.20 1665 ---- ---- ---- ---- 46.40 -2.00 48.40 1670 ---- ---- ---- ---- 47.60 -2.10 49.70 1675 ---- ---- ---- ---- 48.80 -2.20 51.00 1680 ---- ---- ---- ---- 50.10 -2.20 52.30 1685 ---- ---- ---- ---- 51.40 -2.20 53.60 1690 ---- ---- ---- ---- 52.80 -2.20 55.00 1695 ---- ---- ---- ---- 54.10 -2.30 56.40 1700 ---- ---- ---- ---- 55.50 -2.40 57.90 1705 ---- ---- ---- ---- 56.90 -2.40 59.30 1710 ---- ---- ---- ---- 58.40 -2.40 60.80 1715 ---- ---- ---- ---- 59.90 -2.50 62.40 1720 ---- ---- ---- ---- 61.40 -2.50 63.90 1725 ---- ---- ---- ---- 63.00 -2.50 65.50 1730 ---- ---- ---- ---- 64.50 -2.70 67.20 1735 ---- ---- ---- ---- 66.20 -2.60 68.80 1740 ---- ---- ---- ---- 67.80 -2.70 70.50 1745 ---- ---- ---- ---- 69.50 -2.80 72.30 1750 ---- ---- ---- ---- 71.20 -2.80 74.00 1755 ---- ---- ---- ---- 73.00 -2.80 75.80 1760 ---- ---- ---- ---- 74.70 -2.90 77.60 1765 ---- ---- ---- ---- 76.50 -3.00 79.50 1770 ---- ---- ---- ---- 78.40 -3.00 81.40 1775 ---- ---- ---- ---- 80.30 -3.00 83.30 1780 ---- ---- ---- ---- 82.20 -3.10 85.30 1785 ---- ---- ---- ---- 84.10 -3.20 87.30 1790 ---- ---- ---- ---- 86.10 -3.20 89.30 1795 ---- ---- ---- ---- 88.10 -3.30 91.40 1800 ---- ---- ---- ---- 90.20 -3.30 93.50 1805 ---- ---- ---- ---- 92.30 -3.30 95.60 1810 ---- ---- ---- ---- 94.40 -3.40 97.80 1815 ---- ---- ---- ---- 96.50 -3.50 100.00 1820 ---- ---- ---- ---- 98.70 -3.50 102.20 1825 ---- ---- ---- ---- 101.00 -3.50 104.50 1830 ---- ---- ---- ---- 103.20 -3.60 106.80 1835 ---- ---- ---- ---- 105.50 -3.70 109.20 1840 ---- ---- ---- ---- 107.80 -3.70 111.50 1845 ---- ---- ---- ---- 110.20 -3.70 113.90 1850 ---- ---- ---- ---- 112.60 -3.80 116.40 1855 ---- ---- ---- ---- 115.00 -3.80 118.80 1860 ---- ---- ---- ---- 117.40 -3.90 121.30 1865 ---- ---- ---- ---- 119.90 -4.00 123.90 1870 ---- ---- ---- ---- 122.40 -4.00 126.40 1875 ---- ---- ---- ---- 125.00 -4.00 129.00 1880 ---- ---- ---- ---- 127.60 -4.10 131.70 1885 ---- ---- ---- ---- 130.20 -4.10 134.30 1890 ---- ---- ---- ---- 132.80 -4.20 137.00 1895 ---- ---- ---- ---- 135.50 -4.30 139.80 1900 ---- ---- ---- ---- 138.20 -4.30 142.50 1905 ---- ---- ---- ---- 141.00 -4.30 145.30 1910 ---- ---- ---- ---- 143.70 -4.40 148.10 1915 ---- ---- ---- ---- 146.50 -4.50 151.00 1920 ---- ---- ---- ---- 149.40 -4.50 153.90 1925 ---- ---- ---- ---- 152.20 -4.60 156.80 1930 ---- ---- ---- ---- 155.10 -4.60 159.70 1935 ---- ---- ---- ---- 158.10 -4.60 162.70 1940 ---- ---- ---- ---- 161.00 -4.70 165.70 1945 ---- ---- ---- ---- 164.00 -4.70 168.70 1950 ---- ---- ---- ---- 167.00 -4.80 171.80 1955 ---- ---- ---- ---- 170.00 -4.90 174.90 1960 ---- ---- ---- ---- 173.10 -4.90 178.00 1965 ---- ---- ---- ---- 176.20 -4.90 181.10 1970 ---- ---- ---- ---- 179.30 -5.00 184.30 1975 ---- ---- ---- ---- 182.50 -5.00 187.50 1980 ---- ---- ---- ---- 185.60 -5.10 190.70 1985 ---- ---- ---- ---- 188.80 -5.10 193.90 1990 ---- ---- ---- ---- 192.10 -5.10 197.20 1995 ---- ---- ---- ---- 195.30 -5.20 200.50 2000 ---- ---- ---- ---- 198.60 -5.20 203.80 2005 ---- ---- ---- ---- 201.90 -5.30 207.20 2010 ---- ---- ---- ---- 205.20 -5.30 210.50 2015 ---- ---- ---- ---- 208.60 -5.30 213.90 2020 ---- ---- ---- ---- 211.90 -5.50 217.40 2025 ---- ---- ---- ---- 215.30 -5.50 220.80 2030 ---- ---- ---- ---- 218.80 -5.50 224.30 2035 ---- ---- ---- ---- 222.20 -5.50 227.70 2040 ---- ---- ---- ---- 225.70 -5.60 231.30 2045 ---- ---- ---- ---- 229.20 -5.60 234.80 2050 ---- ---- ---- ---- 232.70 -5.60 238.30 2055 ---- ---- ---- ---- 236.20 -5.70 241.90 2060 ---- ---- ---- ---- 239.70 -5.80 245.50 2065 ---- ---- ---- ---- 243.30 -5.80 249.10 2070 ---- ---- ---- ---- 246.90 -5.80 252.70 2075 ---- ---- ---- ---- 250.50 -5.90 256.40 2080 ---- ---- ---- ---- 254.20 -5.90 260.10 2085 ---- ---- ---- ---- 257.80 -6.00 263.80 2090 ---- ---- ---- ---- 261.50 -6.00 267.50 2095 ---- ---- ---- ---- 265.20 -6.00 271.20 2100 ---- ---- ---- ---- 268.90 -6.00 274.90 2105 ---- ---- ---- ---- 272.60 -6.10 278.70 2110 ---- ---- ---- ---- 276.40 -6.10 282.50 2115 ---- ---- ---- ---- 280.10 -6.20 286.30 2120 ---- ---- ---- ---- 283.90 -6.20 290.10 2125 ---- ---- ---- ---- 287.70 -6.20 293.90 2130 ---- ---- ---- ---- 291.50 -6.30 297.80 2135 ---- ---- ---- ---- 295.30 -6.40 301.70 2140 ---- ---- ---- ---- 299.20 -6.30 305.50 2150 ---- ---- ---- ---- 306.90 -6.40 313.30 2160 ---- ---- ---- ---- 314.70 -6.50 321.20 2170 ---- ---- ---- ---- 322.60 -6.50 329.10 2175 ---- ---- ---- ---- 326.50 -6.60 333.10 2180 ---- ---- ---- ---- 330.50 -6.60 337.10 2190 ---- ---- ---- ---- 338.50 -6.70 345.20 2200 ---- ---- ---- ---- 346.50 -6.80 353.30 2210 ---- ---- ---- ---- 354.60 -6.80 361.40 2220 ---- ---- ---- ---- 362.80 -6.80 369.60 2225 ---- ---- ---- ---- 366.80 -6.90 373.70 2230 ---- ---- ---- ---- 370.90 -7.00 377.90 2250 ---- ---- ---- ---- 387.50 -7.00 394.50 2275 ---- ---- ---- ---- 408.40 -7.20 415.60 2300 ---- ---- ---- ---- 429.60 -7.30 436.90 2325 ---- ---- ---- ---- 451.10 -7.40 458.50 2350 ---- ---- ---- ---- 472.80 -7.50 480.30 2375 ---- ---- ---- ---- 494.70 -7.70 502.40 2400 ---- ---- ---- ---- 516.90 -7.70 524.60 2425 ---- ---- ---- ---- 539.30 -7.80 547.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.70 -.30 5.00 1275 ---- ---- ---- ---- 5.60 -.30 5.90 1300 ---- ---- ---- ---- 6.50 -.40 6.90 1325 ---- ---- ---- ---- 7.60 -.40 8.00 1350 ---- ---- ---- ---- 8.80 -.50 9.30 1375 ---- ---- ---- ---- 10.20 -.50 10.70 1400 ---- ---- ---- ---- 11.80 -.60 12.40 1425 ---- ---- ---- ---- 13.60 -.70 14.30 1440 ---- ---- ---- ---- 14.80 -.80 15.60 1450 ---- ---- ---- ---- 15.70 -.80 16.50 1460 ---- ---- ---- ---- 16.60 -.80 17.40 1470 ---- ---- ---- ---- 17.50 -.90 18.40 1475 ---- ---- ---- ---- 18.00 -.90 18.90 1480 ---- ---- ---- ---- 18.50 -1.00 19.50 1490 ---- ---- ---- ---- 19.60 -1.00 20.60 1500 ---- ---- ---- ---- 20.70 -1.00 21.70 1510 ---- ---- ---- ---- 21.90 -1.00 22.90 1520 ---- ---- ---- ---- 23.10 -1.10 24.20 1525 ---- ---- ---- ---- 23.70 -1.20 24.90 1530 ---- ---- ---- ---- 24.40 -1.20 25.60 1540 ---- ---- ---- ---- 25.70 -1.30 27.00 1545 ---- ---- ---- ---- 26.40 -1.30 27.70 1550 ---- ---- ---- ---- 27.20 -1.30 28.50 1555 ---- ---- ---- ---- 27.90 -1.30 29.20 1560 ---- ---- ---- ---- 28.70 -1.30 30.00 1565 ---- ---- ---- ---- 29.40 -1.40 30.80 1570 ---- ---- ---- ---- 30.20 -1.40 31.60 1575 ---- ---- ---- ---- 31.00 -1.50 32.50 1580 ---- ---- ---- ---- 31.90 -1.50 33.40 1585 ---- ---- ---- ---- 32.70 -1.50 34.20 1590 ---- ---- ---- ---- 33.60 -1.60 35.20 1595 ---- ---- ---- ---- 34.50 -1.60 36.10 1600 ---- ---- ---- ---- 35.40 -1.60 37.00 1605 ---- ---- ---- ---- 36.40 -1.60 38.00 1610 ---- ---- ---- ---- 37.30 -1.70 39.00 1615 ---- ---- ---- ---- 38.30 -1.70 40.00 1620 ---- ---- ---- ---- 39.30 -1.80 41.10 1625 ---- ---- ---- ---- 40.40 -1.70 42.10 1630 ---- ---- ---- ---- 41.40 -1.80 43.20 1635 ---- ---- ---- ---- 42.50 -1.80 44.30 1640 ---- ---- ---- ---- 43.60 -1.90 45.50 1645 ---- ---- ---- ---- 44.70 -2.00 46.70 1650 ---- ---- ---- ---- 45.90 -2.00 47.90 1655 ---- ---- ---- ---- 47.10 -2.00 49.10 1660 ---- ---- ---- ---- 48.30 -2.00 50.30 1665 ---- ---- ---- ---- 49.50 -2.10 51.60 1670 ---- ---- ---- ---- 50.80 -2.10 52.90 1675 ---- ---- ---- ---- 52.10 -2.10 54.20 1680 ---- ---- ---- ---- 53.40 -2.20 55.60 1685 ---- ---- ---- ---- 54.70 -2.30 57.00 1690 ---- ---- ---- ---- 56.10 -2.30 58.40 1695 ---- ---- ---- ---- 57.50 -2.30 59.80 1700 ---- ---- ---- ---- 58.90 -2.40 61.30 1705 ---- ---- ---- ---- 60.40 -2.40 62.80 1710 ---- ---- ---- ---- 61.90 -2.50 64.40 1715 ---- ---- ---- ---- 63.40 -2.50 65.90 1720 ---- ---- ---- ---- 65.00 -2.50 67.50 1725 ---- ---- ---- ---- 66.60 -2.60 69.20 1730 ---- ---- ---- ---- 68.20 -2.60 70.80 1735 ---- ---- ---- ---- 69.80 -2.70 72.50 1740 ---- ---- ---- ---- 71.50 -2.80 74.30 1745 ---- ---- ---- ---- 73.20 -2.80 76.00 1750 ---- ---- ---- ---- 75.00 -2.80 77.80 1755 ---- ---- ---- ---- 76.70 -2.90 79.60 1760 ---- ---- ---- ---- 78.60 -2.90 81.50 1765 ---- ---- ---- ---- 80.40 -3.00 83.40 1770 ---- ---- ---- ---- 82.30 -3.00 85.30 1775 ---- ---- ---- ---- 84.20 -3.10 87.30 1780 ---- ---- ---- ---- 86.10 -3.20 89.30 1785 ---- ---- ---- ---- 88.10 -3.20 91.30 1790 ---- ---- ---- ---- 90.10 -3.20 93.30 1795 ---- ---- ---- ---- 92.20 -3.20 95.40 1800 ---- ---- ---- ---- 94.20 -3.40 97.60 1805 ---- ---- ---- ---- 96.40 -3.30 99.70 1810 ---- ---- ---- ---- 98.50 -3.40 101.90 1815 ---- ---- ---- ---- 100.70 -3.40 104.10 1820 ---- ---- ---- ---- 102.90 -3.50 106.40 1825 ---- ---- ---- ---- 105.10 -3.60 108.70 1830 ---- ---- ---- ---- 107.40 -3.60 111.00 1835 ---- ---- ---- ---- 109.70 -3.70 113.40 1840 ---- ---- ---- ---- 112.00 -3.80 115.80 1845 ---- ---- ---- ---- 114.40 -3.80 118.20 1850 ---- ---- ---- ---- 116.80 -3.80 120.60 1855 ---- ---- ---- ---- 119.30 -3.80 123.10 1860 ---- ---- ---- ---- 121.70 -3.90 125.60 1865 ---- ---- ---- ---- 124.20 -4.00 128.20 1870 ---- ---- ---- ---- 126.80 -4.00 130.80 1875 ---- ---- ---- ---- 129.30 -4.10 133.40 1880 ---- ---- ---- ---- 131.90 -4.10 136.00 1885 ---- ---- ---- ---- 134.60 -4.10 138.70 1890 ---- ---- ---- ---- 137.20 -4.20 141.40 1895 ---- ---- ---- ---- 139.90 -4.20 144.10 1900 ---- ---- ---- ---- 142.60 -4.30 146.90 1905 ---- ---- ---- ---- 145.40 -4.30 149.70 1910 ---- ---- ---- ---- 148.10 -4.40 152.50 1915 ---- ---- ---- ---- 151.00 -4.40 155.40 1920 ---- ---- ---- ---- 153.80 -4.50 158.30 1925 ---- ---- ---- ---- 156.70 -4.50 161.20 1930 ---- ---- ---- ---- 159.60 -4.50 164.10 1935 ---- ---- ---- ---- 162.50 -4.60 167.10 1940 ---- ---- ---- ---- 165.40 -4.70 170.10 1945 ---- ---- ---- ---- 168.40 -4.70 173.10 1950 ---- ---- ---- ---- 171.40 -4.80 176.20 1955 ---- ---- ---- ---- 174.50 -4.80 179.30 1960 ---- ---- ---- ---- 177.50 -4.90 182.40 1965 ---- ---- ---- ---- 180.60 -4.90 185.50 1970 ---- ---- ---- ---- 183.80 -4.90 188.70 1975 ---- ---- ---- ---- 186.90 -5.00 191.90 1980 ---- ---- ---- ---- 190.10 -5.00 195.10 1985 ---- ---- ---- ---- 193.30 -5.00 198.30 1990 ---- ---- ---- ---- 196.50 -5.10 201.60 1995 ---- ---- ---- ---- 199.70 -5.20 204.90 2000 ---- ---- ---- ---- 203.00 -5.20 208.20 2005 ---- ---- ---- ---- 206.30 -5.20 211.50 2010 ---- ---- ---- ---- 209.60 -5.30 214.90 2015 ---- ---- ---- ---- 213.00 -5.30 218.30 2020 ---- ---- ---- ---- 216.30 -5.40 221.70 2025 ---- ---- ---- ---- 219.70 -5.40 225.10 2030 ---- ---- ---- ---- 223.10 -5.50 228.60 2035 ---- ---- ---- ---- 226.60 -5.50 232.10 2040 ---- ---- ---- ---- 230.00 -5.50 235.50 2045 ---- ---- ---- ---- 233.50 -5.60 239.10 2050 ---- ---- ---- ---- 237.00 -5.60 242.60 2055 ---- ---- ---- ---- 240.50 -5.70 246.20 2060 ---- ---- ---- ---- 244.10 -5.60 249.70 2065 ---- ---- ---- ---- 247.60 -5.70 253.30 2070 ---- ---- ---- ---- 251.20 -5.80 257.00 2075 ---- ---- ---- ---- 254.80 -5.80 260.60 2080 ---- ---- ---- ---- 258.40 -5.90 264.30 2085 ---- ---- ---- ---- 262.10 -5.80 267.90 2090 ---- ---- ---- ---- 265.70 -5.90 271.60 2095 ---- ---- ---- ---- 269.40 -5.90 275.30 2100 ---- ---- ---- ---- 273.10 -6.00 279.10 2105 ---- ---- ---- ---- 276.80 -6.00 282.80 2110 ---- ---- ---- ---- 280.50 -6.10 286.60 2115 ---- ---- ---- ---- 284.30 -6.10 290.40 2120 ---- ---- ---- ---- 288.00 -6.20 294.20 2125 ---- ---- ---- ---- 291.80 -6.20 298.00 2130 ---- ---- ---- ---- 295.60 -6.20 301.80 2135 ---- ---- ---- ---- 299.40 -6.30 305.70 2140 ---- ---- ---- ---- 303.20 -6.30 309.50 2150 ---- ---- ---- ---- 310.90 -6.40 317.30 2160 ---- ---- ---- ---- 318.70 -6.40 325.10 2170 ---- ---- ---- ---- 326.50 -6.50 333.00 2175 ---- ---- ---- ---- 330.50 -6.50 337.00 2180 ---- ---- ---- ---- 334.40 -6.50 340.90 2190 ---- ---- ---- ---- 342.30 -6.60 348.90 2200 ---- ---- ---- ---- 350.30 -6.70 357.00 2210 ---- ---- ---- ---- 358.40 -6.70 365.10 2220 ---- ---- ---- ---- 366.50 -6.70 373.20 2225 ---- ---- ---- ---- 370.50 -6.80 377.30 2230 ---- ---- ---- ---- 374.60 -6.80 381.40 2250 ---- ---- ---- ---- 391.10 -6.90 398.00 2275 ---- ---- ---- ---- 411.90 -7.00 418.90 2300 ---- ---- ---- ---- 433.00 -7.20 440.20 2325 ---- ---- ---- ---- 454.30 -7.30 461.60 2350 ---- ---- ---- ---- 475.90 -7.40 483.30 2375 ---- ---- ---- ---- 497.70 -7.60 505.30 2400 ---- ---- ---- ---- 519.80 -7.60 527.40 2425 ---- ---- ---- ---- 542.00 -7.70 549.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 5.50 -.30 5.80 1275 ---- ---- ---- ---- 6.40 -.30 6.70 1300 ---- ---- ---- ---- 7.40 -.40 7.80 1325 ---- ---- ---- ---- 8.50 -.40 8.90 1350 ---- ---- ---- ---- 9.80 -.50 10.30 1375 ---- ---- ---- ---- 11.20 -.60 11.80 1400 ---- ---- ---- ---- 12.90 -.60 13.50 1425 ---- ---- ---- ---- 14.80 -.70 15.50 1450 ---- ---- ---- ---- 16.90 -.80 17.70 1460 ---- ---- ---- ---- 17.80 -.80 18.60 1470 ---- ---- ---- ---- 18.70 -.90 19.60 1475 ---- ---- ---- ---- 19.20 -1.00 20.20 1480 ---- ---- ---- ---- 19.80 -.90 20.70 1490 ---- ---- ---- ---- 20.80 -1.00 21.80 1500 ---- ---- ---- ---- 21.90 -1.10 23.00 1510 ---- ---- ---- ---- 23.10 -1.10 24.20 1520 ---- ---- ---- ---- 24.30 -1.20 25.50 1525 ---- ---- ---- ---- 25.00 -1.10 26.10 1530 ---- ---- ---- ---- 25.60 -1.20 26.80 1540 ---- ---- ---- ---- 27.00 -1.20 28.20 1545 ---- ---- ---- ---- 27.70 -1.20 28.90 1550 ---- ---- ---- ---- 28.40 -1.30 29.70 1555 ---- ---- ---- ---- 29.10 -1.30 30.40 1560 ---- ---- ---- ---- 29.90 -1.30 31.20 1565 ---- ---- ---- ---- 30.60 -1.40 32.00 1570 ---- ---- ---- ---- 31.40 -1.40 32.80 1575 ---- ---- ---- ---- 32.20 -1.50 33.70 1580 ---- ---- ---- ---- 33.00 -1.50 34.50 1585 ---- ---- ---- ---- 33.90 -1.50 35.40 1590 ---- ---- ---- ---- 34.80 -1.50 36.30 1595 ---- ---- ---- ---- 35.60 -1.60 37.20 1600 ---- ---- ---- ---- 36.50 -1.60 38.10 1605 ---- ---- ---- ---- 37.50 -1.60 39.10 1610 ---- ---- ---- ---- 38.40 -1.70 40.10 1615 ---- ---- ---- ---- 39.40 -1.70 41.10 1620 ---- ---- ---- ---- 40.40 -1.70 42.10 1625 ---- ---- ---- ---- 41.40 -1.70 43.10 1630 ---- ---- ---- ---- 42.40 -1.80 44.20 1635 ---- ---- ---- ---- 43.50 -1.80 45.30 1640 ---- ---- ---- ---- 44.50 -1.90 46.40 1645 ---- ---- ---- ---- 45.70 -1.80 47.50 1650 ---- ---- ---- ---- 46.80 -1.90 48.70 1655 ---- ---- ---- ---- 47.90 -2.00 49.90 1660 ---- ---- ---- ---- 49.10 -2.00 51.10 1665 ---- ---- ---- ---- 50.30 -2.10 52.40 1670 ---- ---- ---- ---- 51.50 -2.10 53.60 1675 ---- ---- ---- ---- 52.80 -2.10 54.90 1680 ---- ---- ---- ---- 54.10 -2.10 56.20 1685 ---- ---- ---- ---- 55.40 -2.20 57.60 1690 ---- ---- ---- ---- 56.70 -2.30 59.00 1695 ---- ---- ---- ---- 58.10 -2.30 60.40 1700 ---- ---- ---- ---- 59.50 -2.30 61.80 1705 ---- ---- ---- ---- 60.90 -2.40 63.30 1710 ---- ---- ---- ---- 62.40 -2.40 64.80 1715 ---- ---- ---- ---- 63.80 -2.50 66.30 1720 ---- ---- ---- ---- 65.30 -2.50 67.80 1725 ---- ---- ---- ---- 66.90 -2.50 69.40 1730 ---- ---- ---- ---- 68.40 -2.60 71.00 1735 ---- ---- ---- ---- 70.00 -2.70 72.70 1740 ---- ---- ---- ---- 71.70 -2.60 74.30 1745 ---- ---- ---- ---- 73.30 -2.70 76.00 1750 ---- ---- ---- ---- 75.00 -2.80 77.80 1755 ---- ---- ---- ---- 76.70 -2.80 79.50 1760 ---- ---- ---- ---- 78.50 -2.80 81.30 1765 ---- ---- ---- ---- 80.30 -2.90 83.20 1770 ---- ---- ---- ---- 82.10 -2.90 85.00 1775 ---- ---- ---- ---- 84.00 -2.90 86.90 1780 ---- ---- ---- ---- 85.80 -3.10 88.90 1785 ---- ---- ---- ---- 87.80 -3.00 90.80 1790 ---- ---- ---- ---- 89.70 -3.10 92.80 1795 ---- ---- ---- ---- 91.70 -3.10 94.80 1800 ---- ---- ---- ---- 93.70 -3.20 96.90 1805 ---- ---- ---- ---- 95.70 -3.30 99.00 1810 ---- ---- ---- ---- 97.80 -3.30 101.10 1815 ---- ---- ---- ---- 99.90 -3.40 103.30 1820 ---- ---- ---- ---- 102.10 -3.40 105.50 1825 ---- ---- ---- ---- 104.20 -3.50 107.70 1830 ---- ---- ---- ---- 106.50 -3.40 109.90 1835 ---- ---- ---- ---- 108.70 -3.50 112.20 1840 ---- ---- ---- ---- 111.00 -3.50 114.50 1845 ---- ---- ---- ---- 113.30 -3.60 116.90 1850 ---- ---- ---- ---- 115.60 -3.70 119.30 1855 ---- ---- ---- ---- 118.00 -3.70 121.70 1860 ---- ---- ---- ---- 120.40 -3.70 124.10 1865 ---- ---- ---- ---- 122.80 -3.80 126.60 1870 ---- ---- ---- ---- 125.30 -3.80 129.10 1875 ---- ---- ---- ---- 127.70 -4.00 131.70 1880 ---- ---- ---- ---- 130.30 -3.90 134.20 1885 ---- ---- ---- ---- 132.80 -4.00 136.80 1890 ---- ---- ---- ---- 135.40 -4.10 139.50 1895 ---- ---- ---- ---- 138.00 -4.10 142.10 1900 ---- ---- ---- ---- 140.70 -4.10 144.80 1905 ---- ---- ---- ---- 143.30 -4.20 147.50 1910 ---- ---- ---- ---- 146.10 -4.20 150.30 1915 ---- ---- ---- ---- 148.80 -4.30 153.10 1920 ---- ---- ---- ---- 151.60 -4.30 155.90 1925 ---- ---- ---- ---- 154.30 -4.40 158.70 1930 ---- ---- ---- ---- 157.20 -4.40 161.60 1935 ---- ---- ---- ---- 160.00 -4.50 164.50 1940 ---- ---- ---- ---- 162.90 -4.50 167.40 1945 ---- ---- ---- ---- 165.80 -4.60 170.40 1950 ---- ---- ---- ---- 168.70 -4.60 173.30 1955 ---- ---- ---- ---- 171.70 -4.60 176.30 1960 ---- ---- ---- ---- 174.70 -4.70 179.40 1965 ---- ---- ---- ---- 177.70 -4.70 182.40 1970 ---- ---- ---- ---- 180.80 -4.70 185.50 1975 ---- ---- ---- ---- 183.80 -4.80 188.60 1980 ---- ---- ---- ---- 186.90 -4.90 191.80 1985 ---- ---- ---- ---- 190.00 -5.00 195.00 1990 ---- ---- ---- ---- 193.20 -4.90 198.10 1995 ---- ---- ---- ---- 196.40 -5.00 201.40 2000 ---- ---- ---- ---- 199.60 -5.00 204.60 2005 ---- ---- ---- ---- 202.80 -5.10 207.90 2010 ---- ---- ---- ---- 206.00 -5.10 211.10 2015 ---- ---- ---- ---- 209.30 -5.20 214.50 2020 ---- ---- ---- ---- 212.60 -5.20 217.80 2025 ---- ---- ---- ---- 215.90 -5.30 221.20 2030 ---- ---- ---- ---- 219.30 -5.20 224.50 2035 ---- ---- ---- ---- 222.60 -5.30 227.90 2040 ---- ---- ---- ---- 226.00 -5.40 231.40 2045 ---- ---- ---- ---- 229.40 -5.40 234.80 2050 ---- ---- ---- ---- 232.80 -5.50 238.30 2055 ---- ---- ---- ---- 236.30 -5.50 241.80 2060 ---- ---- ---- ---- 239.80 -5.50 245.30 2065 ---- ---- ---- ---- 243.20 -5.60 248.80 2070 ---- ---- ---- ---- 246.80 -5.50 252.30 2075 ---- ---- ---- ---- 250.30 -5.60 255.90 2080 ---- ---- ---- ---- 253.80 -5.70 259.50 2085 ---- ---- ---- ---- 257.40 -5.70 263.10 2090 ---- ---- ---- ---- 261.00 -5.70 266.70 2095 ---- ---- ---- ---- 264.60 -5.80 270.40 2100 ---- ---- ---- ---- 268.20 -5.80 274.00 2105 ---- ---- ---- ---- 271.90 -5.80 277.70 2110 ---- ---- ---- ---- 275.50 -5.90 281.40 2115 ---- ---- ---- ---- 279.20 -5.90 285.10 2120 ---- ---- ---- ---- 282.90 -6.00 288.90 2125 ---- ---- ---- ---- 286.60 -6.00 292.60 2130 ---- ---- ---- ---- 290.40 -6.00 296.40 2135 ---- ---- ---- ---- 294.10 -6.10 300.20 2140 ---- ---- ---- ---- 297.90 -6.10 304.00 2145 ---- ---- ---- ---- 301.70 -6.10 307.80 2150 ---- ---- ---- ---- 305.50 -6.10 311.60 2160 ---- ---- ---- ---- 313.10 -6.20 319.30 2170 ---- ---- ---- ---- 320.80 -6.30 327.10 2175 ---- ---- ---- ---- 324.70 -6.30 331.00 2180 ---- ---- ---- ---- 328.50 -6.40 334.90 2190 ---- ---- ---- ---- 336.40 -6.40 342.80 2200 ---- ---- ---- ---- 344.20 -6.50 350.70 2210 ---- ---- ---- ---- 352.10 -6.60 358.70 2220 ---- ---- ---- ---- 360.10 -6.60 366.70 2225 ---- ---- ---- ---- 364.10 -6.60 370.70 2230 ---- ---- ---- ---- 368.10 -6.70 374.80 2240 ---- ---- ---- ---- 376.20 -6.70 382.90 2250 ---- ---- ---- ---- 384.30 -6.80 391.10 2275 ---- ---- ---- ---- 404.90 -6.90 411.80 2300 ---- ---- ---- ---- 425.70 -7.00 432.70 2325 ---- ---- ---- ---- 446.70 -7.20 453.90 2350 ---- ---- ---- ---- 468.00 -7.30 475.30 2375 ---- ---- ---- ---- 489.60 -7.40 497.00 2400 ---- ---- ---- ---- 511.40 -7.40 518.80 2425 ---- ---- ---- ---- 533.30 -7.60 540.90 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 1.30 UNCH 1.30 1025 ---- ---- ---- ---- 1.50 -.10 1.60 1050 ---- ---- ---- ---- 1.80 -.10 1.90 1075 ---- ---- ---- ---- 2.20 -.10 2.30 1090 ---- ---- ---- ---- 2.40 -.20 2.60 1100 ---- ---- ---- ---- 2.60 -.10 2.70 1110 ---- ---- ---- ---- 2.80 -.10 2.90 1120 ---- ---- ---- ---- 3.00 -.10 3.10 1125 ---- ---- ---- ---- 3.10 -.10 3.20 1130 ---- ---- ---- ---- 3.20 -.20 3.40 1140 ---- ---- ---- ---- 3.40 -.20 3.60 1150 ---- ---- ---- ---- 3.60 -.20 3.80 1160 ---- ---- ---- ---- 3.90 -.20 4.10 1170 ---- ---- ---- ---- 4.10 -.20 4.30 1175 ---- ---- ---- ---- 4.30 -.20 4.50 1180 ---- ---- ---- ---- 4.40 -.20 4.60 1190 ---- ---- ---- ---- 4.70 -.20 4.90 1195 ---- ---- ---- ---- 4.80 -.30 5.10 1200 ---- ---- ---- ---- 5.00 -.20 5.20 1205 ---- ---- ---- ---- 5.10 -.30 5.40 1210 ---- ---- ---- ---- 5.30 -.20 5.50 1215 ---- ---- ---- ---- 5.40 -.30 5.70 1220 ---- ---- ---- ---- 5.60 -.30 5.90 1225 ---- ---- ---- ---- 5.80 -.30 6.10 1230 ---- ---- ---- ---- 5.90 -.30 6.20 1235 ---- ---- ---- ---- 6.10 -.30 6.40 1240 ---- ---- ---- ---- 6.30 -.30 6.60 1245 ---- ---- ---- ---- 6.50 -.30 6.80 1250 ---- ---- ---- ---- 6.70 -.30 7.00 1255 ---- ---- ---- ---- 6.90 -.30 7.20 1260 ---- ---- ---- ---- 7.10 -.30 7.40 1265 ---- ---- ---- ---- 7.30 -.40 7.70 1270 ---- ---- ---- ---- 7.50 -.40 7.90 1275 ---- ---- ---- ---- 7.70 -.40 8.10 1280 ---- ---- ---- ---- 7.90 -.40 8.30 1285 ---- ---- ---- ---- 8.20 -.40 8.60 1290 ---- ---- ---- ---- 8.40 -.40 8.80 1295 ---- ---- ---- ---- 8.60 -.50 9.10 1300 ---- ---- ---- ---- 8.90 -.40 9.30 1305 ---- ---- ---- ---- 9.10 -.50 9.60 1310 ---- ---- ---- ---- 9.40 -.40 9.80 1315 ---- ---- ---- ---- 9.60 -.50 10.10 1320 ---- ---- ---- ---- 9.90 -.50 10.40 1325 ---- ---- ---- ---- 10.20 -.50 10.70 1330 ---- ---- ---- ---- 10.50 -.50 11.00 1335 ---- ---- ---- ---- 10.70 -.60 11.30 1340 ---- ---- ---- ---- 11.00 -.60 11.60 1345 ---- ---- ---- ---- 11.30 -.60 11.90 1350 ---- ---- ---- ---- 11.60 -.60 12.20 1355 ---- ---- ---- ---- 11.90 -.60 12.50 1360 ---- ---- ---- ---- 12.30 -.50 12.80 1365 ---- ---- ---- ---- 12.60 -.60 13.20 1370 ---- ---- ---- ---- 12.90 -.60 13.50 1375 ---- ---- ---- ---- 13.30 -.60 13.90 1380 ---- ---- ---- ---- 13.60 -.70 14.30 1385 ---- ---- ---- ---- 14.00 -.60 14.60 1390 ---- ---- ---- ---- 14.30 -.70 15.00 1395 ---- ---- ---- ---- 14.70 -.70 15.40 1400 ---- ---- ---- ---- 15.10 -.70 15.80 1405 ---- ---- ---- ---- 15.50 -.70 16.20 1410 ---- ---- ---- ---- 15.90 -.70 16.60 1415 ---- ---- ---- ---- 16.30 -.80 17.10 1420 ---- ---- ---- ---- 16.70 -.80 17.50 1425 ---- ---- ---- ---- 17.20 -.70 17.90 1430 ---- ---- ---- ---- 17.60 -.80 18.40 1435 ---- ---- ---- ---- 18.00 -.90 18.90 1440 ---- ---- ---- ---- 18.50 -.90 19.40 1445 ---- ---- ---- ---- 19.00 -.80 19.80 1450 ---- ---- ---- ---- 19.50 -.80 20.30 1455 ---- ---- ---- ---- 19.90 -1.00 20.90 1460 ---- ---- ---- ---- 20.40 -1.00 21.40 1465 ---- ---- ---- ---- 21.00 -.90 21.90 1470 ---- ---- ---- ---- 21.50 -1.00 22.50 1475 ---- ---- ---- ---- 22.00 -1.00 23.00 1480 ---- ---- ---- ---- 22.60 -1.00 23.60 1485 ---- ---- ---- ---- 23.10 -1.10 24.20 1490 ---- ---- ---- ---- 23.70 -1.10 24.80 1495 ---- ---- ---- ---- 24.30 -1.10 25.40 1500 ---- ---- ---- ---- 24.90 -1.10 26.00 1505 ---- ---- ---- ---- 25.50 -1.20 26.70 1510 ---- ---- ---- ---- 26.20 -1.10 27.30 1515 ---- ---- ---- ---- 26.80 -1.20 28.00 1520 ---- ---- ---- ---- 27.50 -1.20 28.70 1525 ---- ---- ---- ---- 28.10 -1.30 29.40 1530 ---- ---- ---- ---- 28.80 -1.30 30.10 1535 ---- ---- ---- ---- 29.50 -1.30 30.80 1540 ---- ---- ---- ---- 30.20 -1.30 31.50 1545 ---- ---- ---- ---- 31.00 -1.30 32.30 1550 ---- ---- ---- ---- 31.70 -1.40 33.10 1555 ---- ---- ---- ---- 32.50 -1.40 33.90 1560 ---- ---- ---- ---- 33.30 -1.40 34.70 1565 ---- ---- ---- ---- 34.10 -1.40 35.50 1570 ---- ---- ---- ---- 34.90 -1.50 36.40 1575 ---- ---- ---- ---- 35.70 -1.50 37.20 1580 ---- ---- ---- ---- 36.60 -1.50 38.10 1585 ---- ---- ---- ---- 37.50 -1.50 39.00 1590 ---- ---- ---- ---- 38.40 -1.60 40.00 1595 ---- ---- ---- ---- 39.30 -1.60 40.90 1600 ---- ---- ---- ---- 40.20 -1.70 41.90 1605 ---- ---- ---- ---- 41.20 -1.70 42.90 1610 ---- ---- ---- ---- 42.10 -1.80 43.90 1615 ---- ---- ---- ---- 43.10 -1.80 44.90 1620 ---- ---- ---- ---- 44.20 -1.70 45.90 1625 ---- ---- ---- ---- 45.20 -1.80 47.00 1630 ---- ---- ---- ---- 46.20 -1.90 48.10 1635 ---- ---- ---- ---- 47.30 -1.90 49.20 1640 ---- ---- ---- ---- 48.40 -1.90 50.30 1645 ---- ---- ---- ---- 49.60 -1.90 51.50 1650 ---- ---- ---- ---- 50.70 -2.00 52.70 1655 ---- ---- ---- ---- 51.90 -2.00 53.90 1660 ---- ---- ---- ---- 53.10 -2.00 55.10 1665 ---- ---- ---- ---- 54.30 -2.10 56.40 1670 ---- ---- ---- ---- 55.50 -2.20 57.70 1675 ---- ---- ---- ---- 56.80 -2.20 59.00 1680 ---- ---- ---- ---- 58.10 -2.20 60.30 1685 ---- ---- ---- ---- 59.40 -2.30 61.70 1690 ---- ---- ---- ---- 60.80 -2.30 63.10 1695 ---- ---- ---- ---- 62.10 -2.40 64.50 1700 ---- ---- ---- ---- 63.50 -2.40 65.90 1705 ---- ---- ---- ---- 65.00 -2.40 67.40 1710 ---- ---- ---- ---- 66.40 -2.50 68.90 1715 ---- ---- ---- ---- 67.90 -2.50 70.40 1720 ---- ---- ---- ---- 69.40 -2.50 71.90 1725 ---- ---- ---- ---- 71.00 -2.50 73.50 1730 ---- ---- ---- ---- 72.50 -2.60 75.10 1735 ---- ---- ---- ---- 74.10 -2.70 76.80 1740 ---- ---- ---- ---- 75.80 -2.60 78.40 1745 ---- ---- ---- ---- 77.40 -2.70 80.10 1750 ---- ---- ---- ---- 79.10 -2.80 81.90 1755 ---- ---- ---- ---- 80.80 -2.80 83.60 1760 ---- ---- ---- ---- 82.60 -2.80 85.40 1765 ---- ---- ---- ---- 84.30 -2.90 87.20 1770 ---- ---- ---- ---- 86.10 -3.00 89.10 1775 ---- ---- ---- ---- 88.00 -3.00 91.00 1780 ---- ---- ---- ---- 89.90 -3.00 92.90 1785 ---- ---- ---- ---- 91.80 -3.00 94.80 1790 ---- ---- ---- ---- 93.70 -3.10 96.80 1795 ---- ---- ---- ---- 95.60 -3.20 98.80 1800 ---- ---- ---- ---- 97.60 -3.30 100.90 1805 ---- ---- ---- ---- 99.70 -3.20 102.90 1810 ---- ---- ---- ---- 101.70 -3.30 105.00 1815 ---- ---- ---- ---- 103.80 -3.40 107.20 1820 ---- ---- ---- ---- 105.90 -3.40 109.30 1825 ---- ---- ---- ---- 108.10 -3.40 111.50 1830 ---- ---- ---- ---- 110.30 -3.50 113.80 1835 ---- ---- ---- ---- 112.50 -3.50 116.00 1840 ---- ---- ---- ---- 114.70 -3.60 118.30 1845 ---- ---- ---- ---- 117.00 -3.60 120.60 1850 ---- ---- ---- ---- 119.30 -3.70 123.00 1855 ---- ---- ---- ---- 121.70 -3.70 125.40 1860 ---- ---- ---- ---- 124.00 -3.80 127.80 1865 ---- ---- ---- ---- 126.40 -3.80 130.20 1870 ---- ---- ---- ---- 128.90 -3.80 132.70 1875 ---- ---- ---- ---- 131.30 -3.90 135.20 1880 ---- ---- ---- ---- 133.80 -4.00 137.80 75 1885 ---- ---- ---- ---- 136.40 -4.00 140.40 1890 ---- ---- ---- ---- 138.90 -4.10 143.00 1895 ---- ---- ---- ---- 141.50 -4.10 145.60 1900 ---- ---- ---- ---- 144.10 -4.20 148.30 1905 ---- ---- ---- ---- 146.80 -4.20 151.00 1910 ---- ---- ---- ---- 149.50 -4.20 153.70 1915 ---- ---- ---- ---- 152.20 -4.30 156.50 1920 ---- ---- ---- ---- 154.90 -4.40 159.30 1925 ---- ---- ---- ---- 157.70 -4.40 162.10 1930 ---- ---- ---- ---- 160.50 -4.40 164.90 1935 ---- ---- ---- ---- 163.40 -4.40 167.80 1940 ---- ---- ---- ---- 166.20 -4.50 170.70 1945 ---- ---- ---- ---- 169.10 -4.50 173.60 1950 ---- ---- ---- ---- 172.00 -4.60 176.60 1955 ---- ---- ---- ---- 175.00 -4.60 179.60 1960 ---- ---- ---- ---- 178.00 -4.60 182.60 1965 ---- ---- ---- ---- 181.00 -4.70 185.70 1970 ---- ---- ---- ---- 184.00 -4.80 188.80 100 1975 ---- ---- ---- ---- 187.10 -4.80 191.90 1980 ---- ---- ---- ---- 190.20 -4.80 195.00 1985 ---- ---- ---- ---- 193.30 -4.90 198.20 1990 ---- ---- ---- ---- 196.50 -4.90 201.40 1995 ---- ---- ---- ---- 199.60 -5.00 204.60 2000 ---- ---- ---- ---- 202.80 -5.00 207.80 130 2005 ---- ---- ---- ---- 206.10 -5.00 211.10 2010 ---- ---- ---- ---- 209.30 -5.10 214.40 2015 ---- ---- ---- ---- 212.60 -5.10 217.70 2020 ---- ---- ---- ---- 215.90 -5.20 221.10 2025 ---- ---- ---- ---- 219.30 -5.20 224.50 2030 ---- ---- ---- ---- 222.60 -5.30 227.90 2035 ---- ---- ---- ---- 226.00 -5.30 231.30 2040 ---- ---- ---- ---- 229.40 -5.30 234.70 2045 ---- ---- ---- ---- 232.80 -5.40 238.20 2050 ---- ---- ---- ---- 236.30 -5.40 241.70 2055 ---- ---- ---- ---- 239.80 -5.40 245.20 2060 ---- ---- ---- ---- 243.30 -5.50 248.80 2065 ---- ---- ---- ---- 246.80 -5.50 252.30 2070 ---- ---- ---- ---- 250.40 -5.50 255.90 2075 ---- ---- ---- ---- 254.00 -5.50 259.50 2080 ---- ---- ---- ---- 257.60 -5.60 263.20 2085 ---- ---- ---- ---- 261.20 -5.60 266.80 2090 ---- ---- ---- ---- 264.80 -5.70 270.50 2095 ---- ---- ---- ---- 268.50 -5.70 274.20 2100 ---- ---- ---- ---- 272.20 -5.70 277.90 2105 ---- ---- ---- ---- 275.90 -5.80 281.70 2110 ---- ---- ---- ---- 279.60 -5.80 285.40 2115 ---- ---- ---- ---- 283.40 -5.80 289.20 2120 ---- ---- ---- ---- 287.10 -5.90 293.00 2125 ---- ---- ---- ---- 290.90 -5.90 296.80 2130 ---- ---- ---- ---- 294.70 -6.00 300.70 2135 ---- ---- ---- ---- 298.50 -6.00 304.50 2140 ---- ---- ---- ---- 302.40 -6.00 308.40 2145 ---- ---- ---- ---- 306.30 -6.00 312.30 2150 ---- ---- ---- ---- 310.10 -6.10 316.20 2155 ---- ---- ---- ---- 314.10 -6.10 320.20 2160 ---- ---- ---- ---- 318.00 -6.10 324.10 2165 ---- ---- ---- ---- 321.90 -6.20 328.10 2170 ---- ---- ---- ---- 325.90 -6.20 332.10 2175 ---- ---- ---- ---- 329.80 -6.30 336.10 2180 ---- ---- ---- ---- 333.80 -6.30 340.10 2185 ---- ---- ---- ---- 337.80 -6.30 344.10 2190 ---- ---- ---- ---- 341.90 -6.30 348.20 2195 ---- ---- ---- ---- 345.90 -6.30 352.20 2200 ---- ---- ---- ---- 349.90 -6.40 356.30 2205 ---- ---- ---- ---- 354.00 -6.40 360.40 2210 ---- ---- ---- ---- 358.10 -6.40 364.50 2215 ---- ---- ---- ---- 362.20 -6.50 368.70 2220 ---- ---- ---- ---- 366.30 -6.50 372.80 2225 ---- ---- ---- ---- 370.40 -6.50 376.90 2230 ---- ---- ---- ---- 374.60 -6.50 381.10 2235 ---- ---- ---- ---- 378.70 -6.60 385.30 2240 ---- ---- ---- ---- 382.90 -6.60 389.50 2245 ---- ---- ---- ---- 387.10 -6.60 393.70 2250 ---- ---- ---- ---- 391.20 -6.70 397.90 2255 ---- ---- ---- ---- 395.40 -6.70 402.10 2260 ---- ---- ---- ---- 399.70 -6.60 406.30 2265 ---- ---- ---- ---- 403.90 -6.70 410.60 2270 ---- ---- ---- ---- 408.10 -6.80 414.90 2275 ---- ---- ---- ---- 412.40 -6.70 419.10 2280 ---- ---- ---- ---- 416.60 -6.80 423.40 2285 ---- ---- ---- ---- 420.90 -6.80 427.70 2290 ---- ---- ---- ---- 425.20 -6.80 432.00 2295 ---- ---- ---- ---- 429.50 -6.80 436.30 2300 ---- ---- ---- ---- 433.80 -6.80 440.60 2305 ---- ---- ---- ---- 438.10 -6.90 445.00 2310 ---- ---- ---- ---- 442.40 -6.90 449.30 2315 ---- ---- ---- ---- 446.70 -6.90 453.60 2320 ---- ---- ---- ---- 451.00 -7.00 458.00 2325 ---- ---- ---- ---- 455.40 -7.00 462.40 2330 ---- ---- ---- ---- 459.70 -7.00 466.70 2335 ---- ---- ---- ---- 464.10 -7.00 471.10 2340 ---- ---- ---- ---- 468.50 -7.00 475.50 2345 ---- ---- ---- ---- 472.80 -7.10 479.90 2350 ---- ---- ---- ---- 477.20 -7.10 484.30 2355 ---- ---- ---- ---- 481.60 -7.10 488.70 2360 ---- ---- ---- ---- 486.00 -7.10 493.10 2370 ---- ---- ---- ---- 494.80 -7.20 502.00 2375 ---- ---- ---- ---- 499.20 -7.20 506.40 2380 ---- ---- ---- ---- 503.70 -7.20 510.90 2390 ---- ---- ---- ---- 512.50 -7.30 519.80 2400 ---- ---- ---- ---- 521.50 -7.20 528.70 2410 ---- ---- ---- ---- 530.40 -7.30 537.70 2420 ---- ---- ---- ---- 539.30 -7.40 546.70 2425 ---- ---- ---- ---- 543.80 -7.40 551.20 2430 ---- ---- ---- ---- 548.30 -7.40 555.70 2440 ---- ---- ---- ---- 557.30 -7.40 564.70 2450 ---- ---- ---- ---- 566.40 -7.40 573.80 2460 ---- ---- ---- ---- 575.40 -7.50 582.90 2475 ---- ---- ---- ---- 589.00 -7.60 596.60 2500 ---- ---- ---- ---- 611.80 -7.60 619.40 2525 ---- ---- ---- ---- 634.80 -7.60 642.40 2550 ---- ---- ---- ---- 657.80 -7.80 665.60 2575 ---- ---- ---- ---- 681.00 -7.80 688.80 2600 ---- ---- ---- ---- 704.30 -7.80 712.10 2625 ---- ---- ---- ---- 727.70 -7.90 735.60 2650 ---- ---- ---- ---- 751.10 -8.00 759.10 900 ---- ---- ---- ---- .60 UNCH .60 925 ---- ---- ---- ---- .70 UNCH .70 950 ---- ---- ---- ---- .90 UNCH .90 975 ---- ---- ---- ---- 1.00 -.10 1.10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 8.60 -.50 9.10 1300 ---- ---- ---- ---- 9.80 -.50 10.30 1325 ---- ---- ---- ---- 11.20 -.50 11.70 1350 ---- ---- ---- ---- 12.70 -.60 13.30 1375 ---- ---- ---- ---- 14.30 -.70 15.00 1400 ---- ---- ---- ---- 16.20 -.70 16.90 1425 ---- ---- ---- ---- 18.30 -.80 19.10 1450 ---- ---- ---- ---- 20.60 -.90 21.50 1470 ---- ---- ---- ---- 22.60 -1.00 23.60 1475 ---- ---- ---- ---- 23.20 -1.00 24.20 1480 ---- ---- ---- ---- 23.70 -1.00 24.70 1490 ---- ---- ---- ---- 24.90 -1.00 25.90 1500 ---- ---- ---- ---- 26.00 -1.20 27.20 1510 ---- ---- ---- ---- 27.30 -1.10 28.40 1520 ---- ---- ---- ---- 28.60 -1.20 29.80 1525 ---- ---- ---- ---- 29.30 -1.20 30.50 1530 ---- ---- ---- ---- 30.00 -1.20 31.20 1540 ---- ---- ---- ---- 31.40 -1.30 32.70 1550 ---- ---- ---- ---- 32.90 -1.30 34.20 1560 ---- ---- ---- ---- 34.40 -1.40 35.80 1565 ---- ---- ---- ---- 35.20 -1.40 36.60 1570 ---- ---- ---- ---- 36.00 -1.50 37.50 1575 ---- ---- ---- ---- 36.90 -1.50 38.40 1580 ---- ---- ---- ---- 37.70 -1.50 39.20 1585 ---- ---- ---- ---- 38.60 -1.50 40.10 1590 ---- ---- ---- ---- 39.50 -1.60 41.10 1595 ---- ---- ---- ---- 40.40 -1.60 42.00 1600 ---- ---- ---- ---- 41.30 -1.70 43.00 1605 ---- ---- ---- ---- 42.30 -1.60 43.90 1610 ---- ---- ---- ---- 43.20 -1.70 44.90 1615 ---- ---- ---- ---- 44.20 -1.80 46.00 1620 ---- ---- ---- ---- 45.20 -1.80 47.00 1625 ---- ---- ---- ---- 46.30 -1.80 48.10 1630 ---- ---- ---- ---- 47.30 -1.90 49.20 1635 ---- ---- ---- ---- 48.40 -1.90 50.30 1640 ---- ---- ---- ---- 49.50 -1.90 51.40 1645 ---- ---- ---- ---- 50.60 -2.00 52.60 1650 ---- ---- ---- ---- 51.80 -1.90 53.70 1655 ---- ---- ---- ---- 53.00 -2.00 55.00 1660 ---- ---- ---- ---- 54.10 -2.10 56.20 1665 ---- ---- ---- ---- 55.40 -2.00 57.40 1670 ---- ---- ---- ---- 56.60 -2.10 58.70 1675 ---- ---- ---- ---- 57.90 -2.10 60.00 1680 ---- ---- ---- ---- 59.20 -2.20 61.40 1685 ---- ---- ---- ---- 60.50 -2.20 62.70 1690 ---- ---- ---- ---- 61.80 -2.30 64.10 1695 ---- ---- ---- ---- 63.20 -2.30 65.50 1700 ---- ---- ---- ---- 64.60 -2.40 67.00 1705 ---- ---- ---- ---- 66.00 -2.40 68.40 1710 ---- ---- ---- ---- 67.50 -2.40 69.90 1715 ---- ---- ---- ---- 69.00 -2.40 71.40 1720 ---- ---- ---- ---- 70.50 -2.50 73.00 1725 ---- ---- ---- ---- 72.00 -2.60 74.60 1730 ---- ---- ---- ---- 73.60 -2.60 76.20 1735 ---- ---- ---- ---- 75.20 -2.60 77.80 1740 ---- ---- ---- ---- 76.80 -2.70 79.50 1745 ---- ---- ---- ---- 78.50 -2.70 81.20 1750 ---- ---- ---- ---- 80.20 -2.70 82.90 1755 ---- ---- ---- ---- 81.90 -2.80 84.70 1760 ---- ---- ---- ---- 83.70 -2.80 86.50 1765 ---- ---- ---- ---- 85.50 -2.80 88.30 1770 ---- ---- ---- ---- 87.30 -2.90 90.20 1775 ---- ---- ---- ---- 89.10 -3.00 92.10 1780 ---- ---- ---- ---- 91.00 -3.00 94.00 1785 ---- ---- ---- ---- 92.90 -3.00 95.90 1790 ---- ---- ---- ---- 94.80 -3.10 97.90 1795 ---- ---- ---- ---- 96.80 -3.10 99.90 1800 ---- ---- ---- ---- 98.80 -3.20 102.00 1805 ---- ---- ---- ---- 100.90 -3.20 104.10 1810 ---- ---- ---- ---- 102.90 -3.30 106.20 1815 ---- ---- ---- ---- 105.00 -3.30 108.30 1820 ---- ---- ---- ---- 107.20 -3.30 110.50 1825 ---- ---- ---- ---- 109.30 -3.40 112.70 1830 ---- ---- ---- ---- 111.50 -3.40 114.90 1835 ---- ---- ---- ---- 113.70 -3.50 117.20 1840 ---- ---- ---- ---- 116.00 -3.50 119.50 1845 ---- ---- ---- ---- 118.30 -3.50 121.80 1850 ---- ---- ---- ---- 120.60 -3.60 124.20 1855 ---- ---- ---- ---- 122.90 -3.70 126.60 1860 ---- ---- ---- ---- 125.30 -3.70 129.00 1865 ---- ---- ---- ---- 127.70 -3.80 131.50 1870 ---- ---- ---- ---- 130.20 -3.80 134.00 1875 ---- ---- ---- ---- 132.60 -3.90 136.50 1880 ---- ---- ---- ---- 135.10 -3.90 139.00 1885 ---- ---- ---- ---- 137.70 -3.90 141.60 1890 ---- ---- ---- ---- 140.20 -4.00 144.20 1895 ---- ---- ---- ---- 142.80 -4.00 146.80 1900 ---- ---- ---- ---- 145.50 -4.00 149.50 1905 ---- ---- ---- ---- 148.10 -4.10 152.20 1910 ---- ---- ---- ---- 150.80 -4.10 154.90 1915 ---- ---- ---- ---- 153.50 -4.20 157.70 1920 ---- ---- ---- ---- 156.20 -4.20 160.40 1925 ---- ---- ---- ---- 159.00 -4.30 163.30 1930 ---- ---- ---- ---- 161.80 -4.30 166.10 1935 ---- ---- ---- ---- 164.60 -4.40 169.00 1940 ---- ---- ---- ---- 167.50 -4.40 171.90 1945 ---- ---- ---- ---- 170.30 -4.50 174.80 1950 ---- ---- ---- ---- 173.20 -4.50 177.70 1955 ---- ---- ---- ---- 176.20 -4.50 180.70 1960 ---- ---- ---- ---- 179.10 -4.60 183.70 1965 ---- ---- ---- ---- 182.10 -4.60 186.70 1970 ---- ---- ---- ---- 185.10 -4.70 189.80 1975 ---- ---- ---- ---- 188.20 -4.60 192.80 1980 ---- ---- ---- ---- 191.20 -4.80 196.00 1985 ---- ---- ---- ---- 194.30 -4.80 199.10 1990 ---- ---- ---- ---- 197.40 -4.80 202.20 1995 ---- ---- ---- ---- 200.60 -4.80 205.40 2000 ---- ---- ---- ---- 203.70 -4.90 208.60 2005 ---- ---- ---- ---- 206.90 -4.90 211.80 2010 ---- ---- ---- ---- 210.10 -5.00 215.10 2015 ---- ---- ---- ---- 213.40 -5.00 218.40 2020 ---- ---- ---- ---- 216.60 -5.10 221.70 2025 ---- ---- ---- ---- 219.90 -5.10 225.00 2030 ---- ---- ---- ---- 223.20 -5.10 228.30 2035 ---- ---- ---- ---- 226.50 -5.20 231.70 2040 ---- ---- ---- ---- 229.90 -5.20 235.10 2045 ---- ---- ---- ---- 233.20 -5.30 238.50 2050 ---- ---- ---- ---- 236.60 -5.30 241.90 2055 ---- ---- ---- ---- 240.00 -5.30 245.30 2060 ---- ---- ---- ---- 243.50 -5.30 248.80 2065 ---- ---- ---- ---- 246.90 -5.40 252.30 2070 ---- ---- ---- ---- 250.40 -5.40 255.80 2075 ---- ---- ---- ---- 253.90 -5.40 259.30 2080 ---- ---- ---- ---- 257.40 -5.50 262.90 2085 ---- ---- ---- ---- 260.90 -5.50 266.40 2090 ---- ---- ---- ---- 264.40 -5.60 270.00 2095 ---- ---- ---- ---- 268.00 -5.60 273.60 2100 ---- ---- ---- ---- 271.60 -5.60 277.20 2105 ---- ---- ---- ---- 275.20 -5.70 280.90 2110 ---- ---- ---- ---- 278.80 -5.70 284.50 2115 ---- ---- ---- ---- 282.40 -5.80 288.20 2120 ---- ---- ---- ---- 286.10 -5.80 291.90 2125 ---- ---- ---- ---- 289.80 -5.80 295.60 2130 ---- ---- ---- ---- 293.50 -5.80 299.30 2135 ---- ---- ---- ---- 297.20 -5.80 303.00 2140 ---- ---- ---- ---- 300.90 -5.90 306.80 2145 ---- ---- ---- ---- 304.60 -5.90 310.50 2150 ---- ---- ---- ---- 308.40 -5.90 314.30 2155 ---- ---- ---- ---- 312.10 -6.00 318.10 2160 ---- ---- ---- ---- 315.90 -6.00 321.90 2170 ---- ---- ---- ---- 323.50 -6.10 329.60 2175 ---- ---- ---- ---- 327.30 -6.10 333.40 2180 ---- ---- ---- ---- 331.10 -6.20 337.30 2190 ---- ---- ---- ---- 338.90 -6.20 345.10 2200 ---- ---- ---- ---- 346.60 -6.30 352.90 2210 ---- ---- ---- ---- 354.40 -6.40 360.80 2220 ---- ---- ---- ---- 362.30 -6.40 368.70 2225 ---- ---- ---- ---- 366.30 -6.40 372.70 2230 ---- ---- ---- ---- 370.20 -6.50 376.70 2240 ---- ---- ---- ---- 378.20 -6.50 384.70 2250 ---- ---- ---- ---- 386.20 -6.60 392.80 2275 ---- ---- ---- ---- 406.50 -6.70 413.20 2300 ---- ---- ---- ---- 427.00 -6.80 433.80 2325 ---- ---- ---- ---- 447.80 -6.90 454.70 2350 ---- ---- ---- ---- 468.80 -7.10 475.90 2375 ---- ---- ---- ---- 490.10 -7.20 497.30 2400 ---- ---- ---- ---- 511.60 -7.30 518.90 2425 ---- ---- ---- ---- 533.30 -7.40 540.70 2450 ---- ---- ---- ---- 555.20 -7.50 562.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 15.60 -.70 16.30 1425 ---- ---- ---- ---- 18.00 -.80 18.80 1450 ---- ---- ---- ---- 20.60 -.90 21.50 1475 ---- ---- ---- ---- 23.50 -1.00 24.50 1500 ---- ---- ---- ---- 26.70 -1.10 27.80 1525 ---- ---- ---- ---- 30.30 -1.20 31.50 1550 ---- ---- ---- ---- 34.20 -1.40 35.60 1575 ---- ---- ---- ---- 38.60 -1.50 40.10 1580 ---- ---- ---- ---- 39.50 -1.60 41.10 1590 ---- ---- ---- ---- 41.40 -1.60 43.00 1600 ---- ---- ---- ---- 43.40 -1.70 45.10 1610 ---- ---- ---- ---- 45.50 -1.70 47.20 1620 ---- ---- ---- ---- 47.60 -1.80 49.40 1625 ---- ---- ---- ---- 48.70 -1.90 50.60 1630 ---- ---- ---- ---- 49.80 -1.90 51.70 1640 ---- ---- ---- ---- 52.20 -1.90 54.10 1650 ---- ---- ---- ---- 54.50 -2.00 56.50 1660 ---- ---- ---- ---- 57.00 -2.10 59.10 1670 ---- ---- ---- ---- 59.60 -2.10 61.70 1680 ---- ---- ---- ---- 62.30 -2.20 64.50 1685 ---- ---- ---- ---- 63.60 -2.30 65.90 1690 ---- ---- ---- ---- 65.00 -2.30 67.30 1695 ---- ---- ---- ---- 66.40 -2.40 68.80 1700 ---- ---- ---- ---- 67.90 -2.40 70.30 1705 ---- ---- ---- ---- 69.40 -2.40 71.80 1710 ---- ---- ---- ---- 70.80 -2.50 73.30 1715 ---- ---- ---- ---- 72.40 -2.40 74.80 1720 ---- ---- ---- ---- 73.90 -2.50 76.40 1725 ---- ---- ---- ---- 75.50 -2.50 78.00 1730 ---- ---- ---- ---- 77.10 -2.60 79.70 1735 ---- ---- ---- ---- 78.70 -2.60 81.30 1740 ---- ---- ---- ---- 80.30 -2.70 83.00 1745 ---- ---- ---- ---- 82.00 -2.70 84.70 1750 ---- ---- ---- ---- 83.70 -2.80 86.50 1755 ---- ---- ---- ---- 85.50 -2.80 88.30 1760 ---- ---- ---- ---- 87.20 -2.90 90.10 1765 ---- ---- ---- ---- 89.00 -2.90 91.90 1770 ---- ---- ---- ---- 90.80 -2.90 93.70 1775 ---- ---- ---- ---- 92.70 -2.90 95.60 1780 ---- ---- ---- ---- 94.50 -3.00 97.50 1785 ---- ---- ---- ---- 96.40 -3.10 99.50 1790 ---- ---- ---- ---- 98.40 -3.00 101.40 1795 ---- ---- ---- ---- 100.30 -3.10 103.40 1800 ---- ---- ---- ---- 102.30 -3.20 105.50 1805 ---- ---- ---- ---- 104.30 -3.20 107.50 1810 ---- ---- ---- ---- 106.40 -3.20 109.60 1815 ---- ---- ---- ---- 108.40 -3.30 111.70 1820 ---- ---- ---- ---- 110.50 -3.40 113.90 1825 ---- ---- ---- ---- 112.70 -3.30 116.00 1830 ---- ---- ---- ---- 114.80 -3.50 118.30 1835 ---- ---- ---- ---- 117.00 -3.50 120.50 1840 ---- ---- ---- ---- 119.20 -3.50 122.70 1845 ---- ---- ---- ---- 121.50 -3.50 125.00 1850 ---- ---- ---- ---- 123.80 -3.60 127.40 1855 ---- ---- ---- ---- 126.10 -3.60 129.70 1860 ---- ---- ---- ---- 128.40 -3.70 132.10 1865 ---- ---- ---- ---- 130.80 -3.70 134.50 1870 ---- ---- ---- ---- 133.20 -3.70 136.90 1875 ---- ---- ---- ---- 135.60 -3.80 139.40 1880 ---- ---- ---- ---- 138.10 -3.80 141.90 1885 ---- ---- ---- ---- 140.50 -4.00 144.50 1890 ---- ---- ---- ---- 143.10 -3.90 147.00 1895 ---- ---- ---- ---- 145.60 -4.00 149.60 1900 ---- ---- ---- ---- 148.20 -4.00 152.20 1905 ---- ---- ---- ---- 150.80 -4.10 154.90 1910 ---- ---- ---- ---- 153.40 -4.10 157.50 1915 ---- ---- ---- ---- 156.10 -4.20 160.30 1920 ---- ---- ---- ---- 158.80 -4.20 163.00 1925 ---- ---- ---- ---- 161.50 -4.30 165.80 1930 ---- ---- ---- ---- 164.30 -4.30 168.60 1935 ---- ---- ---- ---- 167.00 -4.40 171.40 1940 ---- ---- ---- ---- 169.90 -4.30 174.20 1945 ---- ---- ---- ---- 172.70 -4.40 177.10 1950 ---- ---- ---- ---- 175.60 -4.40 180.00 1955 ---- ---- ---- ---- 178.50 -4.50 183.00 1960 ---- ---- ---- ---- 181.40 -4.50 185.90 1965 ---- ---- ---- ---- 184.40 -4.50 188.90 1970 ---- ---- ---- ---- 187.30 -4.70 192.00 1975 ---- ---- ---- ---- 190.40 -4.60 195.00 1980 ---- ---- ---- ---- 193.40 -4.70 198.10 1985 ---- ---- ---- ---- 196.50 -4.70 201.20 1990 ---- ---- ---- ---- 199.60 -4.80 204.40 1995 ---- ---- ---- ---- 202.70 -4.80 207.50 2000 ---- ---- ---- ---- 205.80 -4.90 210.70 2005 ---- ---- ---- ---- 209.00 -4.90 213.90 2010 ---- ---- ---- ---- 212.20 -5.00 217.20 2015 ---- ---- ---- ---- 215.50 -5.00 220.50 2020 ---- ---- ---- ---- 218.70 -5.10 223.80 2025 ---- ---- ---- ---- 222.00 -5.10 227.10 2030 ---- ---- ---- ---- 225.30 -5.10 230.40 2035 ---- ---- ---- ---- 228.70 -5.10 233.80 2040 ---- ---- ---- ---- 232.10 -5.10 237.20 2045 ---- ---- ---- ---- 235.40 -5.30 240.70 2050 ---- ---- ---- ---- 238.90 -5.20 244.10 2055 ---- ---- ---- ---- 242.30 -5.30 247.60 2060 ---- ---- ---- ---- 245.80 -5.30 251.10 2065 ---- ---- ---- ---- 249.30 -5.30 254.60 2070 ---- ---- ---- ---- 252.80 -5.40 258.20 2075 ---- ---- ---- ---- 256.40 -5.40 261.80 2080 ---- ---- ---- ---- 259.90 -5.50 265.40 2085 ---- ---- ---- ---- 263.50 -5.50 269.00 2090 ---- ---- ---- ---- 267.10 -5.60 272.70 2095 ---- ---- ---- ---- 270.80 -5.50 276.30 2100 ---- ---- ---- ---- 274.40 -5.60 280.00 2105 ---- ---- ---- ---- 278.10 -5.70 283.80 2110 ---- ---- ---- ---- 281.90 -5.60 287.50 2115 ---- ---- ---- ---- 285.60 -5.70 291.30 2120 ---- ---- ---- ---- 289.40 -5.70 295.10 2125 ---- ---- ---- ---- 293.10 -5.80 298.90 2130 ---- ---- ---- ---- 296.90 -5.80 302.70 2135 ---- ---- ---- ---- 300.80 -5.80 306.60 2140 ---- ---- ---- ---- 304.60 -5.90 310.50 2145 ---- ---- ---- ---- 308.50 -5.90 314.40 2150 ---- ---- ---- ---- 312.40 -5.90 318.30 2155 ---- ---- ---- ---- 316.30 -5.90 322.20 2160 ---- ---- ---- ---- 320.20 -6.00 326.20 2170 ---- ---- ---- ---- 328.20 -6.00 334.20 2180 ---- ---- ---- ---- 336.20 -6.00 342.20 2190 ---- ---- ---- ---- 344.20 -6.20 350.40 2200 ---- ---- ---- ---- 352.40 -6.20 358.60 2210 ---- ---- ---- ---- 360.60 -6.20 366.80 2220 ---- ---- ---- ---- 368.90 -6.30 375.20 2225 ---- ---- ---- ---- 373.00 -6.30 379.30 2230 ---- ---- ---- ---- 377.20 -6.30 383.50 2240 ---- ---- ---- ---- 385.60 -6.40 392.00 2250 ---- ---- ---- ---- 394.00 -6.50 400.50 2275 ---- ---- ---- ---- 415.30 -6.60 421.90 2300 ---- ---- ---- ---- 436.90 -6.70 443.60 2325 ---- ---- ---- ---- 458.70 -6.70 465.40 2350 ---- ---- ---- ---- 480.60 -6.90 487.50 2375 ---- ---- ---- ---- 502.80 -6.90 509.70 2400 ---- ---- ---- ---- 525.10 -7.00 532.10 2425 ---- ---- ---- ---- 547.60 -7.10 554.70 2450 ---- ---- ---- ---- 570.20 -7.20 577.40 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 3.50 -.10 3.60 1025 ---- ---- ---- ---- 4.00 -.20 4.20 1050 ---- ---- ---- ---- 4.60 -.20 4.80 1075 ---- ---- ---- ---- 5.30 -.20 5.50 1100 ---- ---- ---- ---- 6.10 -.20 6.30 1125 ---- ---- ---- ---- 6.90 -.30 7.20 1130 ---- ---- ---- ---- 7.10 -.20 7.30 1140 ---- ---- ---- ---- 7.40 -.30 7.70 1150 ---- ---- ---- ---- 7.80 -.30 8.10 1160 ---- ---- ---- ---- 8.20 -.30 8.50 1170 ---- ---- ---- ---- 8.60 -.40 9.00 1175 ---- ---- ---- ---- 8.80 -.40 9.20 1180 ---- ---- ---- ---- 9.00 -.40 9.40 1190 ---- ---- ---- ---- 9.50 -.40 9.90 1200 ---- ---- ---- ---- 10.00 -.30 10.30 1210 ---- ---- ---- ---- 10.40 -.40 10.80 1220 ---- ---- ---- ---- 10.90 -.50 11.40 1225 ---- ---- ---- ---- 11.20 -.40 11.60 1230 ---- ---- ---- ---- 11.40 -.50 11.90 1235 ---- ---- ---- ---- 11.70 -.50 12.20 1240 ---- ---- ---- ---- 12.00 -.40 12.40 1245 ---- ---- ---- ---- 12.30 -.40 12.70 1250 ---- ---- ---- ---- 12.50 -.50 13.00 1255 ---- ---- ---- ---- 12.80 -.50 13.30 1260 ---- ---- ---- ---- 13.10 -.50 13.60 1265 ---- ---- ---- ---- 13.40 -.50 13.90 1270 ---- ---- ---- ---- 13.70 -.50 14.20 1275 ---- ---- ---- ---- 14.00 -.50 14.50 1280 ---- ---- ---- ---- 14.30 -.60 14.90 1285 ---- ---- ---- ---- 14.60 -.60 15.20 1290 ---- ---- ---- ---- 15.00 -.50 15.50 1295 ---- ---- ---- ---- 15.30 -.60 15.90 1300 ---- ---- ---- ---- 15.60 -.60 16.20 1305 ---- ---- ---- ---- 16.00 -.60 16.60 1310 ---- ---- ---- ---- 16.30 -.60 16.90 1315 ---- ---- ---- ---- 16.70 -.60 17.30 1320 ---- ---- ---- ---- 17.00 -.60 17.60 1325 ---- ---- ---- ---- 17.40 -.60 18.00 1330 ---- ---- ---- ---- 17.70 -.70 18.40 1335 ---- ---- ---- ---- 18.10 -.70 18.80 1340 ---- ---- ---- ---- 18.50 -.70 19.20 1345 ---- ---- ---- ---- 18.90 -.70 19.60 1350 ---- ---- ---- ---- 19.30 -.70 20.00 1355 ---- ---- ---- ---- 19.70 -.70 20.40 1360 ---- ---- ---- ---- 20.10 -.70 20.80 1365 ---- ---- ---- ---- 20.50 -.80 21.30 1370 ---- ---- ---- ---- 20.90 -.80 21.70 1375 ---- ---- ---- ---- 21.40 -.70 22.10 1380 ---- ---- ---- ---- 21.80 -.80 22.60 1385 ---- ---- ---- ---- 22.20 -.90 23.10 1390 ---- ---- ---- ---- 22.70 -.80 23.50 1395 ---- ---- ---- ---- 23.20 -.80 24.00 1400 ---- ---- ---- ---- 23.60 -.90 24.50 1405 ---- ---- ---- ---- 24.10 -.90 25.00 1410 ---- ---- ---- ---- 24.60 -.90 25.50 1415 ---- ---- ---- ---- 25.10 -.90 26.00 1420 ---- ---- ---- ---- 25.60 -.90 26.50 1425 ---- ---- ---- ---- 26.10 -.90 27.00 1430 ---- ---- ---- ---- 26.60 -1.00 27.60 1435 ---- ---- ---- ---- 27.20 -.90 28.10 1440 ---- ---- ---- ---- 27.70 -1.00 28.70 1445 ---- ---- ---- ---- 28.20 -1.10 29.30 1450 ---- ---- ---- ---- 28.80 -1.00 29.80 1455 ---- ---- ---- ---- 29.40 -1.00 30.40 1460 ---- ---- ---- ---- 30.00 -1.00 31.00 1465 ---- ---- ---- ---- 30.50 -1.10 31.60 1470 ---- ---- ---- ---- 31.10 -1.20 32.30 1475 ---- ---- ---- ---- 31.80 -1.10 32.90 1480 ---- ---- ---- ---- 32.40 -1.10 33.50 1485 ---- ---- ---- ---- 33.00 -1.20 34.20 1490 ---- ---- ---- ---- 33.70 -1.10 34.80 1495 ---- ---- ---- ---- 34.30 -1.20 35.50 1500 ---- ---- ---- ---- 35.00 -1.20 36.20 1505 ---- ---- ---- ---- 35.70 -1.20 36.90 1510 ---- ---- ---- ---- 36.40 -1.20 37.60 1515 ---- ---- ---- ---- 37.10 -1.30 38.40 1520 ---- ---- ---- ---- 37.80 -1.30 39.10 1525 ---- ---- ---- ---- 38.50 -1.40 39.90 1530 ---- ---- ---- ---- 39.30 -1.30 40.60 1535 ---- ---- ---- ---- 40.00 -1.40 41.40 1540 ---- ---- ---- ---- 40.80 -1.40 42.20 1545 ---- ---- ---- ---- 41.60 -1.40 43.00 1550 ---- ---- ---- ---- 42.40 -1.50 43.90 1555 ---- ---- ---- ---- 43.20 -1.50 44.70 1560 ---- ---- ---- ---- 44.10 -1.50 45.60 1565 ---- ---- ---- ---- 44.90 -1.50 46.40 1570 ---- ---- ---- ---- 45.80 -1.50 47.30 1575 ---- ---- ---- ---- 46.70 -1.50 48.20 1580 ---- ---- ---- ---- 47.60 -1.60 49.20 1585 ---- ---- ---- ---- 48.50 -1.60 50.10 1590 ---- ---- ---- ---- 49.40 -1.70 51.10 1595 ---- ---- ---- ---- 50.40 -1.60 52.00 1600 ---- ---- ---- ---- 51.30 -1.70 53.00 1605 ---- ---- ---- ---- 52.30 -1.70 54.00 1610 ---- ---- ---- ---- 53.30 -1.80 55.10 1615 ---- ---- ---- ---- 54.30 -1.80 56.10 1620 ---- ---- ---- ---- 55.40 -1.80 57.20 1625 ---- ---- ---- ---- 56.40 -1.90 58.30 1630 ---- ---- ---- ---- 57.50 -1.90 59.40 1635 ---- ---- ---- ---- 58.60 -1.90 60.50 1640 ---- ---- ---- ---- 59.70 -2.00 61.70 1645 ---- ---- ---- ---- 60.90 -1.90 62.80 1650 ---- ---- ---- ---- 62.00 -2.00 64.00 1655 ---- ---- ---- ---- 63.20 -2.00 65.20 1660 ---- ---- ---- ---- 64.40 -2.10 66.50 1665 ---- ---- ---- ---- 65.60 -2.10 67.70 1670 ---- ---- ---- ---- 66.90 -2.10 69.00 1675 ---- ---- ---- ---- 68.10 -2.20 70.30 1680 ---- ---- ---- ---- 69.40 -2.20 71.60 1685 ---- ---- ---- ---- 70.80 -2.20 73.00 1690 ---- ---- ---- ---- 72.10 -2.20 74.30 1695 ---- ---- ---- ---- 73.50 -2.20 75.70 1700 ---- ---- ---- ---- 74.80 -2.30 77.10 100 100 1705 ---- ---- ---- ---- 76.20 -2.40 78.60 1710 ---- ---- ---- ---- 77.70 -2.40 80.10 1715 ---- ---- ---- ---- 79.10 -2.40 81.50 1720 ---- ---- ---- ---- 80.60 -2.50 83.10 1725 ---- ---- ---- ---- 82.10 -2.50 84.60 1730 ---- ---- ---- ---- 83.70 -2.50 86.20 1735 ---- ---- ---- ---- 85.20 -2.60 87.80 1740 ---- ---- ---- ---- 86.80 -2.60 89.40 1745 ---- ---- ---- ---- 88.40 -2.70 91.10 1750 ---- ---- ---- ---- 90.10 -2.60 92.70 1755 ---- ---- ---- ---- 91.70 -2.70 94.40 1760 ---- ---- ---- ---- 93.40 -2.80 96.20 1765 ---- ---- ---- ---- 95.20 -2.70 97.90 1770 ---- ---- ---- ---- 96.90 -2.80 99.70 1775 ---- ---- ---- ---- 98.70 -2.80 101.50 1780 ---- ---- ---- ---- 100.50 -2.90 103.40 1785 ---- ---- ---- ---- 102.40 -2.90 105.30 1790 ---- ---- ---- ---- 104.20 -3.00 107.20 1795 ---- ---- ---- ---- 106.10 -3.00 109.10 1800 ---- ---- ---- ---- 108.10 -3.00 111.10 1805 ---- ---- ---- ---- 110.00 -3.10 113.10 1810 ---- ---- ---- ---- 112.00 -3.10 115.10 1815 ---- ---- ---- ---- 114.00 -3.20 117.20 1820 ---- ---- ---- ---- 116.10 -3.20 119.30 1825 ---- ---- ---- ---- 118.20 -3.20 121.40 1830 ---- ---- ---- ---- 120.30 -3.20 123.50 1835 ---- ---- ---- ---- 122.40 -3.30 125.70 1840 ---- ---- ---- ---- 124.60 -3.30 127.90 1845 ---- ---- ---- ---- 126.80 -3.30 130.10 1850 ---- ---- ---- ---- 129.00 -3.40 132.40 1855 ---- ---- ---- ---- 131.20 -3.50 134.70 1860 ---- ---- ---- ---- 133.50 -3.50 137.00 1865 ---- ---- ---- ---- 135.80 -3.60 139.40 1870 ---- ---- ---- ---- 138.20 -3.50 141.70 1875 ---- ---- ---- ---- 140.50 -3.60 144.10 1880 ---- ---- ---- ---- 142.90 -3.70 146.60 1885 ---- ---- ---- ---- 145.40 -3.70 149.10 1890 ---- ---- ---- ---- 147.80 -3.70 151.50 1895 ---- ---- ---- ---- 150.30 -3.80 154.10 1900 ---- ---- ---- ---- 152.80 -3.80 156.60 1905 ---- ---- ---- ---- 155.40 -3.80 159.20 1910 ---- ---- ---- ---- 157.90 -3.90 161.80 1915 ---- ---- ---- ---- 160.50 -3.90 164.40 1920 ---- ---- ---- ---- 163.20 -3.90 167.10 1925 ---- ---- ---- ---- 165.80 -4.00 169.80 1930 ---- ---- ---- ---- 168.50 -4.00 172.50 1935 ---- ---- ---- ---- 171.20 -4.10 175.30 1940 ---- ---- ---- ---- 173.90 -4.10 178.00 1945 ---- ---- ---- ---- 176.70 -4.10 180.80 1950 ---- ---- ---- ---- 179.50 -4.20 183.70 1955 ---- ---- ---- ---- 182.30 -4.20 186.50 1960 ---- ---- ---- ---- 185.10 -4.30 189.40 1965 ---- ---- ---- ---- 188.00 -4.30 192.30 1970 ---- ---- ---- ---- 190.90 -4.30 195.20 1975 ---- ---- ---- ---- 193.80 -4.40 198.20 1980 ---- ---- ---- ---- 196.80 -4.40 201.20 1985 ---- ---- ---- ---- 199.70 -4.50 204.20 1990 ---- ---- ---- ---- 202.70 -4.50 207.20 1995 ---- ---- ---- ---- 205.70 -4.50 210.20 2000 ---- ---- ---- ---- 208.80 -4.50 213.30 2005 ---- ---- ---- ---- 211.80 -4.60 216.40 2010 ---- ---- ---- ---- 214.90 -4.60 219.50 2015 ---- ---- ---- ---- 218.00 -4.70 222.70 2020 ---- ---- ---- ---- 221.20 -4.70 225.90 2025 ---- ---- ---- ---- 224.30 -4.80 229.10 2030 ---- ---- ---- ---- 227.50 -4.80 232.30 2035 ---- ---- ---- ---- 230.70 -4.80 235.50 2040 ---- ---- ---- ---- 233.90 -4.90 238.80 2045 ---- ---- ---- ---- 237.20 -4.90 242.10 2050 ---- ---- ---- ---- 240.50 -4.90 245.40 2055 ---- ---- ---- ---- 243.70 -5.00 248.70 2060 ---- ---- ---- ---- 247.10 -4.90 252.00 2065 ---- ---- ---- ---- 250.40 -5.00 255.40 2070 ---- ---- ---- ---- 253.70 -5.10 258.80 2075 ---- ---- ---- ---- 257.10 -5.10 262.20 2080 ---- ---- ---- ---- 260.50 -5.10 265.60 2085 ---- ---- ---- ---- 263.90 -5.10 269.00 2090 ---- ---- ---- ---- 267.30 -5.20 272.50 2095 ---- ---- ---- ---- 270.80 -5.20 276.00 2100 ---- ---- ---- ---- 274.20 -5.30 279.50 2105 ---- ---- ---- ---- 277.70 -5.30 283.00 2110 ---- ---- ---- ---- 281.20 -5.30 286.50 2115 ---- ---- ---- ---- 284.80 -5.30 290.10 2120 ---- ---- ---- ---- 288.30 -5.40 293.70 2125 ---- ---- ---- ---- 291.80 -5.40 297.20 2130 ---- ---- ---- ---- 295.40 -5.40 300.80 2135 ---- ---- ---- ---- 299.00 -5.50 304.50 2140 ---- ---- ---- ---- 302.60 -5.50 308.10 2145 ---- ---- ---- ---- 306.20 -5.50 311.70 2150 ---- ---- ---- ---- 309.90 -5.50 315.40 2155 ---- ---- ---- ---- 313.50 -5.60 319.10 2160 ---- ---- ---- ---- 317.20 -5.60 322.80 2165 ---- ---- ---- ---- 320.90 -5.60 326.50 2170 ---- ---- ---- ---- 324.60 -5.60 330.20 2175 ---- ---- ---- ---- 328.30 -5.70 334.00 2180 ---- ---- ---- ---- 332.00 -5.70 337.70 2185 ---- ---- ---- ---- 335.70 -5.80 341.50 2190 ---- ---- ---- ---- 339.50 -5.80 345.30 2195 ---- ---- ---- ---- 343.30 -5.80 349.10 2200 ---- ---- ---- ---- 347.00 -5.90 352.90 2205 ---- ---- ---- ---- 350.80 -5.90 356.70 2210 ---- ---- ---- ---- 354.70 -5.80 360.50 2215 ---- ---- ---- ---- 358.50 -5.90 364.40 2220 ---- ---- ---- ---- 362.30 -5.90 368.20 2225 ---- ---- ---- ---- 366.10 -6.00 372.10 2230 ---- ---- ---- ---- 370.00 -6.00 376.00 2235 ---- ---- ---- ---- 373.90 -6.00 379.90 2240 ---- ---- ---- ---- 377.80 -6.00 383.80 2245 ---- ---- ---- ---- 381.70 -6.00 387.70 2250 ---- ---- ---- ---- 385.60 -6.10 391.70 2255 ---- ---- ---- ---- 389.50 -6.10 395.60 2260 ---- ---- ---- ---- 393.40 -6.20 399.60 2265 ---- ---- ---- ---- 397.40 -6.10 403.50 2270 ---- ---- ---- ---- 401.30 -6.20 407.50 2275 ---- ---- ---- ---- 405.30 -6.20 411.50 2280 ---- ---- ---- ---- 409.20 -6.30 415.50 2285 ---- ---- ---- ---- 413.20 -6.30 419.50 2290 ---- ---- ---- ---- 417.20 -6.30 423.50 2295 ---- ---- ---- ---- 421.20 -6.40 427.60 2300 ---- ---- ---- ---- 425.30 -6.30 431.60 2305 ---- ---- ---- ---- 429.30 -6.40 435.70 2310 ---- ---- ---- ---- 433.30 -6.40 439.70 2315 ---- ---- ---- ---- 437.40 -6.40 443.80 2320 ---- ---- ---- ---- 441.40 -6.50 447.90 2325 ---- ---- ---- ---- 445.50 -6.50 452.00 2330 ---- ---- ---- ---- 449.60 -6.50 456.10 2335 ---- ---- ---- ---- 453.70 -6.50 460.20 2340 ---- ---- ---- ---- 457.80 -6.50 464.30 2345 ---- ---- ---- ---- 461.90 -6.50 468.40 2350 ---- ---- ---- ---- 466.00 -6.60 472.60 2355 ---- ---- ---- ---- 470.10 -6.60 476.70 2360 ---- ---- ---- ---- 474.30 -6.60 480.90 2365 ---- ---- ---- ---- 478.40 -6.70 485.10 2370 ---- ---- ---- ---- 482.60 -6.60 489.20 2375 ---- ---- ---- ---- 486.70 -6.70 493.40 2380 ---- ---- ---- ---- 490.90 -6.70 497.60 2390 ---- ---- ---- ---- 499.30 -6.70 506.00 2400 ---- ---- ---- ---- 507.70 -6.80 514.50 2410 ---- ---- ---- ---- 516.10 -6.80 522.90 2420 ---- ---- ---- ---- 524.60 -6.80 531.40 2425 ---- ---- ---- ---- 528.80 -6.90 535.70 2430 ---- ---- ---- ---- 533.10 -6.90 540.00 2440 ---- ---- ---- ---- 541.60 -7.00 548.60 2450 ---- ---- ---- ---- 550.20 -7.00 557.20 2460 ---- ---- ---- ---- 558.80 -7.00 565.80 2470 ---- ---- ---- ---- 567.40 -7.00 574.40 2475 ---- ---- ---- ---- 571.70 -7.10 578.80 2500 ---- ---- ---- ---- 593.40 -7.20 600.60 2525 ---- ---- ---- ---- 615.30 -7.20 622.50 2550 ---- ---- ---- ---- 637.30 -7.30 644.60 2575 ---- ---- ---- ---- 659.50 -7.40 666.90 2600 ---- ---- ---- ---- 681.80 -7.50 689.30 2625 ---- ---- ---- ---- 704.20 -7.60 711.80 2650 ---- ---- ---- ---- 726.80 -7.70 734.50 950 ---- ---- ---- ---- 2.60 -.10 2.70 975 ---- ---- ---- ---- 3.00 -.10 3.10 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 7.60 -.20 7.80 1050 ---- ---- ---- ---- 8.50 -.30 8.80 1075 ---- ---- ---- ---- 9.50 -.30 9.80 1100 ---- ---- ---- ---- 10.70 -.30 11.00 1125 ---- ---- ---- ---- 11.90 -.30 12.20 1150 ---- ---- ---- ---- 13.20 -.40 13.60 1175 ---- ---- ---- ---- 14.60 -.40 15.00 1200 ---- ---- ---- ---- 16.10 -.50 16.60 1220 ---- ---- ---- ---- 17.40 -.60 18.00 1225 ---- ---- ---- ---- 17.80 -.50 18.30 1230 ---- ---- ---- ---- 18.10 -.60 18.70 1240 ---- ---- ---- ---- 18.80 -.60 19.40 1250 ---- ---- ---- ---- 19.50 -.60 20.10 1260 ---- ---- ---- ---- 20.30 -.60 20.90 1270 ---- ---- ---- ---- 21.00 -.70 21.70 1275 ---- ---- ---- ---- 21.40 -.70 22.10 1280 ---- ---- ---- ---- 21.80 -.70 22.50 1290 ---- ---- ---- ---- 22.60 -.70 23.30 1300 ---- ---- ---- ---- 23.50 -.70 24.20 1310 ---- ---- ---- ---- 24.30 -.80 25.10 1315 ---- ---- ---- ---- 24.80 -.70 25.50 1320 ---- ---- ---- ---- 25.20 -.80 26.00 1325 ---- ---- ---- ---- 25.70 -.70 26.40 1330 ---- ---- ---- ---- 26.10 -.80 26.90 1335 ---- ---- ---- ---- 26.60 -.80 27.40 1340 ---- ---- ---- ---- 27.00 -.90 27.90 1345 ---- ---- ---- ---- 27.50 -.80 28.30 1350 ---- ---- ---- ---- 28.00 -.80 28.80 1355 ---- ---- ---- ---- 28.50 -.80 29.30 1360 ---- ---- ---- ---- 29.00 -.80 29.80 1365 ---- ---- ---- ---- 29.50 -.80 30.30 1370 ---- ---- ---- ---- 30.00 -.90 30.90 1375 ---- ---- ---- ---- 30.50 -.90 31.40 1380 ---- ---- ---- ---- 31.00 -.90 31.90 1385 ---- ---- ---- ---- 31.50 -1.00 32.50 1390 ---- ---- ---- ---- 32.10 -.90 33.00 1395 ---- ---- ---- ---- 32.60 -1.00 33.60 1400 ---- ---- ---- ---- 33.20 -.90 34.10 1405 ---- ---- ---- ---- 33.70 -1.00 34.70 1410 ---- ---- ---- ---- 34.30 -1.00 35.30 1415 ---- ---- ---- ---- 34.90 -1.00 35.90 1420 ---- ---- ---- ---- 35.40 -1.10 36.50 1425 ---- ---- ---- ---- 36.00 -1.10 37.10 1430 ---- ---- ---- ---- 36.60 -1.10 37.70 1435 ---- ---- ---- ---- 37.20 -1.10 38.30 1440 ---- ---- ---- ---- 37.80 -1.20 39.00 1445 ---- ---- ---- ---- 38.50 -1.10 39.60 1450 ---- ---- ---- ---- 39.10 -1.20 40.30 1455 ---- ---- ---- ---- 39.80 -1.10 40.90 1460 ---- ---- ---- ---- 40.40 -1.20 41.60 1465 ---- ---- ---- ---- 41.10 -1.20 42.30 1470 ---- ---- ---- ---- 41.70 -1.30 43.00 1475 ---- ---- ---- ---- 42.40 -1.30 43.70 1480 ---- ---- ---- ---- 43.10 -1.30 44.40 1485 ---- ---- ---- ---- 43.80 -1.30 45.10 1490 ---- ---- ---- ---- 44.50 -1.30 45.80 1495 ---- ---- ---- ---- 45.30 -1.30 46.60 1500 ---- ---- ---- ---- 46.00 -1.40 47.40 1505 ---- ---- ---- ---- 46.80 -1.30 48.10 1510 ---- ---- ---- ---- 47.50 -1.40 48.90 1515 ---- ---- ---- ---- 48.30 -1.40 49.70 1520 ---- ---- ---- ---- 49.10 -1.40 50.50 1525 ---- ---- ---- ---- 49.90 -1.40 51.30 1530 ---- ---- ---- ---- 50.70 -1.50 52.20 1535 ---- ---- ---- ---- 51.50 -1.50 53.00 1540 ---- ---- ---- ---- 52.40 -1.50 53.90 1545 ---- ---- ---- ---- 53.20 -1.50 54.70 1550 ---- ---- ---- ---- 54.10 -1.50 55.60 1555 ---- ---- ---- ---- 54.90 -1.60 56.50 1560 ---- ---- ---- ---- 55.80 -1.60 57.40 1565 ---- ---- ---- ---- 56.70 -1.60 58.30 1570 ---- ---- ---- ---- 57.70 -1.60 59.30 1575 ---- ---- ---- ---- 58.60 -1.70 60.30 1580 ---- ---- ---- ---- 59.50 -1.70 61.20 1585 ---- ---- ---- ---- 60.50 -1.70 62.20 1590 ---- ---- ---- ---- 61.50 -1.70 63.20 1595 ---- ---- ---- ---- 62.50 -1.70 64.20 1600 ---- ---- ---- ---- 63.50 -1.80 65.30 1605 ---- ---- ---- ---- 64.50 -1.80 66.30 1610 ---- ---- ---- ---- 65.60 -1.80 67.40 1615 ---- ---- ---- ---- 66.60 -1.90 68.50 1620 ---- ---- ---- ---- 67.70 -1.90 69.60 1625 ---- ---- ---- ---- 68.80 -1.90 70.70 1630 ---- ---- ---- ---- 69.90 -2.00 71.90 1635 ---- ---- ---- ---- 71.10 -1.90 73.00 1640 ---- ---- ---- ---- 72.20 -2.00 74.20 1645 ---- ---- ---- ---- 73.40 -2.00 75.40 1650 ---- ---- ---- ---- 74.60 -2.00 76.60 1655 ---- ---- ---- ---- 75.80 -2.10 77.90 1660 ---- ---- ---- ---- 77.00 -2.10 79.10 1665 ---- ---- ---- ---- 78.30 -2.10 80.40 1670 ---- ---- ---- ---- 79.50 -2.20 81.70 1675 ---- ---- ---- ---- 80.80 -2.20 83.00 1680 ---- ---- ---- ---- 82.10 -2.20 84.30 1685 ---- ---- ---- ---- 83.50 -2.20 85.70 1690 ---- ---- ---- ---- 84.80 -2.30 87.10 1695 ---- ---- ---- ---- 86.20 -2.30 88.50 1700 ---- ---- ---- ---- 87.60 -2.30 89.90 1705 ---- ---- ---- ---- 89.00 -2.40 91.40 1710 ---- ---- ---- ---- 90.50 -2.30 92.80 1715 ---- ---- ---- ---- 91.90 -2.40 94.30 1720 ---- ---- ---- ---- 93.40 -2.50 95.90 1725 ---- ---- ---- ---- 94.90 -2.50 97.40 1730 ---- ---- ---- ---- 96.50 -2.50 99.00 1735 ---- ---- ---- ---- 98.00 -2.60 100.60 1740 ---- ---- ---- ---- 99.60 -2.60 102.20 1745 ---- ---- ---- ---- 101.20 -2.60 103.80 1750 ---- ---- ---- ---- 102.90 -2.60 105.50 1755 ---- ---- ---- ---- 104.50 -2.70 107.20 1760 ---- ---- ---- ---- 106.20 -2.70 108.90 1765 ---- ---- ---- ---- 108.00 -2.70 110.70 1770 ---- ---- ---- ---- 109.70 -2.70 112.40 1775 ---- ---- ---- ---- 111.50 -2.70 114.20 1780 ---- ---- ---- ---- 113.30 -2.80 116.10 1785 ---- ---- ---- ---- 115.10 -2.80 117.90 1790 ---- ---- ---- ---- 116.90 -2.90 119.80 1795 ---- ---- ---- ---- 118.80 -2.90 121.70 1800 ---- ---- ---- ---- 120.70 -3.00 123.70 1805 ---- ---- ---- ---- 122.60 -3.00 125.60 1810 ---- ---- ---- ---- 124.60 -3.00 127.60 1815 ---- ---- ---- ---- 126.60 -3.00 129.60 1820 ---- ---- ---- ---- 128.60 -3.10 131.70 1825 ---- ---- ---- ---- 130.70 -3.10 133.80 1830 ---- ---- ---- ---- 132.70 -3.20 135.90 1835 ---- ---- ---- ---- 134.80 -3.20 138.00 1840 ---- ---- ---- ---- 137.00 -3.20 140.20 1845 ---- ---- ---- ---- 139.10 -3.30 142.40 1850 ---- ---- ---- ---- 141.30 -3.30 144.60 1855 ---- ---- ---- ---- 143.50 -3.40 146.90 1860 ---- ---- ---- ---- 145.80 -3.30 149.10 1865 ---- ---- ---- ---- 148.10 -3.40 151.50 1870 ---- ---- ---- ---- 150.40 -3.40 153.80 1875 ---- ---- ---- ---- 152.70 -3.50 156.20 1880 ---- ---- ---- ---- 155.10 -3.40 158.50 1885 ---- ---- ---- ---- 157.40 -3.60 161.00 1890 ---- ---- ---- ---- 159.90 -3.50 163.40 1895 ---- ---- ---- ---- 162.30 -3.60 165.90 1900 ---- ---- ---- ---- 164.80 -3.60 168.40 1905 ---- ---- ---- ---- 167.30 -3.60 170.90 1910 ---- ---- ---- ---- 169.80 -3.70 173.50 1915 ---- ---- ---- ---- 172.30 -3.80 176.10 1920 ---- ---- ---- ---- 174.90 -3.80 178.70 1925 ---- ---- ---- ---- 177.50 -3.80 181.30 1930 ---- ---- ---- ---- 180.10 -3.90 184.00 1935 ---- ---- ---- ---- 182.80 -3.80 186.60 1940 ---- ---- ---- ---- 185.50 -3.90 189.40 1945 ---- ---- ---- ---- 188.20 -3.90 192.10 1950 ---- ---- ---- ---- 190.90 -4.00 194.90 1955 ---- ---- ---- ---- 193.70 -4.00 197.70 1960 ---- ---- ---- ---- 196.40 -4.10 200.50 1965 ---- ---- ---- ---- 199.20 -4.10 203.30 1970 ---- ---- ---- ---- 202.10 -4.10 206.20 1975 ---- ---- ---- ---- 204.90 -4.20 209.10 1980 ---- ---- ---- ---- 207.80 -4.20 212.00 1985 ---- ---- ---- ---- 210.70 -4.20 214.90 1990 ---- ---- ---- ---- 213.60 -4.30 217.90 1995 ---- ---- ---- ---- 216.60 -4.30 220.90 2000 ---- ---- ---- ---- 219.60 -4.30 223.90 2005 ---- ---- ---- ---- 222.60 -4.30 226.90 2010 ---- ---- ---- ---- 225.60 -4.40 230.00 2015 ---- ---- ---- ---- 228.60 -4.40 233.00 2020 ---- ---- ---- ---- 231.70 -4.40 236.10 2025 ---- ---- ---- ---- 234.80 -4.50 239.30 2030 ---- ---- ---- ---- 237.90 -4.50 242.40 2035 ---- ---- ---- ---- 241.00 -4.60 245.60 2040 ---- ---- ---- ---- 244.20 -4.50 248.70 2045 ---- ---- ---- ---- 247.40 -4.50 251.90 2050 ---- ---- ---- ---- 250.50 -4.70 255.20 2055 ---- ---- ---- ---- 253.80 -4.60 258.40 2060 ---- ---- ---- ---- 257.00 -4.70 261.70 2065 ---- ---- ---- ---- 260.30 -4.70 265.00 2070 ---- ---- ---- ---- 263.50 -4.80 268.30 2075 ---- ---- ---- ---- 266.80 -4.80 271.60 2080 ---- ---- ---- ---- 270.10 -4.80 274.90 2085 ---- ---- ---- ---- 273.50 -4.80 278.30 2090 ---- ---- ---- ---- 276.80 -4.90 281.70 2095 ---- ---- ---- ---- 280.20 -4.90 285.10 2100 ---- ---- ---- ---- 283.60 -4.90 288.50 2105 ---- ---- ---- ---- 287.00 -4.90 291.90 2110 ---- ---- ---- ---- 290.40 -5.00 295.40 2115 ---- ---- ---- ---- 293.80 -5.10 298.90 2120 ---- ---- ---- ---- 297.30 -5.00 302.30 2125 ---- ---- ---- ---- 300.80 -5.00 305.80 2130 ---- ---- ---- ---- 304.30 -5.10 309.40 2135 ---- ---- ---- ---- 307.80 -5.10 312.90 2140 ---- ---- ---- ---- 311.30 -5.10 316.40 2145 ---- ---- ---- ---- 314.80 -5.20 320.00 2150 ---- ---- ---- ---- 318.40 -5.20 323.60 2155 ---- ---- ---- ---- 321.90 -5.30 327.20 2160 ---- ---- ---- ---- 325.50 -5.30 330.80 2165 ---- ---- ---- ---- 329.10 -5.30 334.40 2170 ---- ---- ---- ---- 332.70 -5.30 338.00 2175 ---- ---- ---- ---- 336.30 -5.40 341.70 2180 ---- ---- ---- ---- 340.00 -5.40 345.40 2185 ---- ---- ---- ---- 343.60 -5.40 349.00 2190 ---- ---- ---- ---- 347.30 -5.40 352.70 2195 ---- ---- ---- ---- 351.00 -5.40 356.40 2200 ---- ---- ---- ---- 354.70 -5.40 360.10 2205 ---- ---- ---- ---- 358.40 -5.50 363.90 2210 ---- ---- ---- ---- 362.10 -5.50 367.60 2215 ---- ---- ---- ---- 365.80 -5.60 371.40 2220 ---- ---- ---- ---- 369.50 -5.60 375.10 2225 ---- ---- ---- ---- 373.30 -5.60 378.90 2230 ---- ---- ---- ---- 377.00 -5.70 382.70 2235 ---- ---- ---- ---- 380.80 -5.70 386.50 2240 ---- ---- ---- ---- 384.60 -5.70 390.30 2245 ---- ---- ---- ---- 388.40 -5.70 394.10 2250 ---- ---- ---- ---- 392.20 -5.70 397.90 2255 ---- ---- ---- ---- 396.00 -5.80 401.80 2260 ---- ---- ---- ---- 399.80 -5.80 405.60 2265 ---- ---- ---- ---- 403.70 -5.80 409.50 2270 ---- ---- ---- ---- 407.50 -5.90 413.40 2275 ---- ---- ---- ---- 411.40 -5.80 417.20 2280 ---- ---- ---- ---- 415.30 -5.80 421.10 2285 ---- ---- ---- ---- 419.10 -5.90 425.00 2290 ---- ---- ---- ---- 423.00 -6.00 429.00 2295 ---- ---- ---- ---- 426.90 -6.00 432.90 2300 ---- ---- ---- ---- 430.80 -6.00 436.80 2305 ---- ---- ---- ---- 434.80 -6.00 440.80 2310 ---- ---- ---- ---- 438.70 -6.00 444.70 2315 ---- ---- ---- ---- 442.60 -6.10 448.70 2320 ---- ---- ---- ---- 446.60 -6.10 452.70 2325 ---- ---- ---- ---- 450.60 -6.00 456.60 2330 ---- ---- ---- ---- 454.50 -6.10 460.60 2335 ---- ---- ---- ---- 458.50 -6.10 464.60 2340 ---- ---- ---- ---- 462.50 -6.10 468.60 2345 ---- ---- ---- ---- 466.50 -6.20 472.70 2350 ---- ---- ---- ---- 470.50 -6.20 476.70 2355 ---- ---- ---- ---- 474.50 -6.20 480.70 2360 ---- ---- ---- ---- 478.50 -6.30 484.80 2365 ---- ---- ---- ---- 482.60 -6.20 488.80 2370 ---- ---- ---- ---- 486.60 -6.30 492.90 2375 ---- ---- ---- ---- 490.70 -6.30 497.00 2380 ---- ---- ---- ---- 494.70 -6.40 501.10 2390 ---- ---- ---- ---- 502.90 -6.40 509.30 2400 ---- ---- ---- ---- 511.10 -6.40 517.50 2410 ---- ---- ---- ---- 519.30 -6.40 525.70 2420 ---- ---- ---- ---- 527.50 -6.50 534.00 2425 ---- ---- ---- ---- 531.70 -6.50 538.20 2430 ---- ---- ---- ---- 535.80 -6.50 542.30 2440 ---- ---- ---- ---- 544.10 -6.60 550.70 2450 ---- ---- ---- ---- 552.50 -6.60 559.10 2460 ---- ---- ---- ---- 560.80 -6.70 567.50 2470 ---- ---- ---- ---- 569.20 -6.70 575.90 2475 ---- ---- ---- ---- 573.50 -6.60 580.10 2480 ---- ---- ---- ---- 577.70 -6.70 584.40 2500 ---- ---- ---- ---- 594.60 -6.80 601.40 2525 ---- ---- ---- ---- 616.00 -6.80 622.80 2550 ---- ---- ---- ---- 637.50 -6.90 644.40 2575 ---- ---- ---- ---- 659.10 -7.00 666.10 2600 ---- ---- ---- ---- 680.90 -7.10 688.00 2625 ---- ---- ---- ---- 702.90 -7.10 710.00 2650 ---- ---- ---- ---- 724.90 -7.30 732.20 2675 ---- ---- ---- ---- 747.10 -7.40 754.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 18.90 -.40 19.30 1100 ---- ---- ---- ---- 20.30 -.50 20.80 1125 ---- ---- ---- ---- 21.70 -.50 22.20 1150 ---- ---- ---- ---- 23.20 -.60 23.80 1175 ---- ---- ---- ---- 24.80 -.60 25.40 1200 ---- ---- ---- ---- 26.40 -.70 27.10 1225 ---- ---- ---- ---- 28.20 -.70 28.90 1250 ---- ---- ---- ---- 30.00 -.80 30.80 1270 ---- ---- ---- ---- 31.60 -.80 32.40 1275 ---- ---- ---- ---- 32.00 -.80 32.80 1280 ---- ---- ---- ---- 32.40 -.80 33.20 1290 ---- ---- ---- ---- 33.20 -.90 34.10 1300 ---- ---- ---- ---- 34.10 -.80 34.90 1310 ---- ---- ---- ---- 35.00 -.80 35.80 1320 ---- ---- ---- ---- 35.80 -.90 36.70 1325 ---- ---- ---- ---- 36.30 -.90 37.20 1330 ---- ---- ---- ---- 36.80 -.90 37.70 1340 ---- ---- ---- ---- 37.70 -.90 38.60 1350 ---- ---- ---- ---- 38.70 -.90 39.60 1360 ---- ---- ---- ---- 39.60 -1.00 40.60 1370 ---- ---- ---- ---- 40.70 -1.00 41.70 1375 ---- ---- ---- ---- 41.20 -1.00 42.20 1380 ---- ---- ---- ---- 41.70 -1.00 42.70 1385 ---- ---- ---- ---- 42.20 -1.10 43.30 1390 ---- ---- ---- ---- 42.80 -1.00 43.80 1395 ---- ---- ---- ---- 43.30 -1.10 44.40 1400 ---- ---- ---- ---- 43.90 -1.10 45.00 1405 ---- ---- ---- ---- 44.40 -1.10 45.50 1410 ---- ---- ---- ---- 45.00 -1.10 46.10 1415 ---- ---- ---- ---- 45.60 -1.10 46.70 1420 ---- ---- ---- ---- 46.20 -1.10 47.30 1425 ---- ---- ---- ---- 46.80 -1.10 47.90 1430 ---- ---- ---- ---- 47.40 -1.20 48.60 1435 ---- ---- ---- ---- 48.00 -1.20 49.20 1440 ---- ---- ---- ---- 48.60 -1.20 49.80 1445 ---- ---- ---- ---- 49.20 -1.30 50.50 1450 ---- ---- ---- ---- 49.90 -1.20 51.10 1455 ---- ---- ---- ---- 50.50 -1.30 51.80 1460 ---- ---- ---- ---- 51.20 -1.30 52.50 1465 ---- ---- ---- ---- 51.90 -1.30 53.20 1470 ---- ---- ---- ---- 52.50 -1.30 53.80 1475 ---- ---- ---- ---- 53.20 -1.40 54.60 1480 ---- ---- ---- ---- 53.90 -1.40 55.30 1485 ---- ---- ---- ---- 54.60 -1.40 56.00 1490 ---- ---- ---- ---- 55.40 -1.30 56.70 1495 ---- ---- ---- ---- 56.10 -1.40 57.50 1500 ---- ---- ---- ---- 56.80 -1.50 58.30 1505 ---- ---- ---- ---- 57.60 -1.40 59.00 1510 ---- ---- ---- ---- 58.40 -1.40 59.80 1515 ---- ---- ---- ---- 59.10 -1.50 60.60 1520 ---- ---- ---- ---- 59.90 -1.50 61.40 1525 ---- ---- ---- ---- 60.70 -1.50 62.20 1530 ---- ---- ---- ---- 61.50 -1.60 63.10 1535 ---- ---- ---- ---- 62.40 -1.50 63.90 1540 ---- ---- ---- ---- 63.20 -1.60 64.80 1545 ---- ---- ---- ---- 64.10 -1.60 65.70 1550 ---- ---- ---- ---- 64.90 -1.70 66.60 1555 ---- ---- ---- ---- 65.80 -1.70 67.50 1560 ---- ---- ---- ---- 66.70 -1.70 68.40 1565 ---- ---- ---- ---- 67.60 -1.70 69.30 1570 ---- ---- ---- ---- 68.60 -1.70 70.30 1575 ---- ---- ---- ---- 69.50 -1.70 71.20 1580 ---- ---- ---- ---- 70.50 -1.70 72.20 1585 ---- ---- ---- ---- 71.40 -1.80 73.20 1590 ---- ---- ---- ---- 72.40 -1.80 74.20 1595 ---- ---- ---- ---- 73.40 -1.80 75.20 1600 ---- ---- ---- ---- 74.40 -1.90 76.30 1605 ---- ---- ---- ---- 75.50 -1.80 77.30 1610 ---- ---- ---- ---- 76.50 -1.90 78.40 1615 ---- ---- ---- ---- 77.60 -1.90 79.50 1620 ---- ---- ---- ---- 78.70 -1.90 80.60 1625 ---- ---- ---- ---- 79.80 -1.90 81.70 1630 ---- ---- ---- ---- 80.90 -1.90 82.80 1635 ---- ---- ---- ---- 82.00 -2.00 84.00 1640 ---- ---- ---- ---- 83.20 -2.00 85.20 1645 ---- ---- ---- ---- 84.40 -2.00 86.40 1650 ---- ---- ---- ---- 85.60 -2.00 87.60 1655 ---- ---- ---- ---- 86.80 -2.00 88.80 1660 ---- ---- ---- ---- 88.00 -2.10 90.10 1665 ---- ---- ---- ---- 89.20 -2.20 91.40 1670 ---- ---- ---- ---- 90.50 -2.20 92.70 1675 ---- ---- ---- ---- 91.80 -2.20 94.00 1680 ---- ---- ---- ---- 93.10 -2.20 95.30 1685 ---- ---- ---- ---- 94.40 -2.30 96.70 1690 ---- ---- ---- ---- 95.80 -2.20 98.00 1695 ---- ---- ---- ---- 97.20 -2.20 99.40 1700 ---- ---- ---- ---- 98.60 -2.30 100.90 1705 ---- ---- ---- ---- 100.00 -2.30 102.30 1710 ---- ---- ---- ---- 101.40 -2.40 103.80 1715 ---- ---- ---- ---- 102.90 -2.30 105.20 1720 ---- ---- ---- ---- 104.30 -2.50 106.80 1725 ---- ---- ---- ---- 105.80 -2.50 108.30 1730 ---- ---- ---- ---- 107.40 -2.40 109.80 1735 ---- ---- ---- ---- 108.90 -2.50 111.40 1740 ---- ---- ---- ---- 110.50 -2.50 113.00 1745 ---- ---- ---- ---- 112.10 -2.50 114.60 1750 ---- ---- ---- ---- 113.70 -2.60 116.30 1755 ---- ---- ---- ---- 115.40 -2.60 118.00 1760 ---- ---- ---- ---- 117.00 -2.70 119.70 1765 ---- ---- ---- ---- 118.70 -2.70 121.40 1770 ---- ---- ---- ---- 120.40 -2.70 123.10 1775 ---- ---- ---- ---- 122.20 -2.70 124.90 1780 ---- ---- ---- ---- 123.90 -2.80 126.70 1785 ---- ---- ---- ---- 125.70 -2.80 128.50 1790 ---- ---- ---- ---- 127.60 -2.80 130.40 1795 ---- ---- ---- ---- 129.40 -2.80 132.20 1800 ---- ---- ---- ---- 131.30 -2.80 134.10 1805 ---- ---- ---- ---- 133.20 -2.90 136.10 1810 ---- ---- ---- ---- 135.10 -2.90 138.00 1815 ---- ---- ---- ---- 137.10 -2.90 140.00 1820 ---- ---- ---- ---- 139.00 -3.00 142.00 1825 ---- ---- ---- ---- 141.00 -3.10 144.10 1830 ---- ---- ---- ---- 143.10 -3.00 146.10 1835 ---- ---- ---- ---- 145.10 -3.10 148.20 1840 ---- ---- ---- ---- 147.20 -3.10 150.30 1845 ---- ---- ---- ---- 149.40 -3.10 152.50 1850 ---- ---- ---- ---- 151.50 -3.20 154.70 1855 ---- ---- ---- ---- 153.70 -3.20 156.90 1860 ---- ---- ---- ---- 155.90 -3.20 159.10 1865 ---- ---- ---- ---- 158.10 -3.30 161.40 1870 ---- ---- ---- ---- 160.30 -3.30 163.60 1875 ---- ---- ---- ---- 162.60 -3.40 166.00 1880 ---- ---- ---- ---- 164.90 -3.40 168.30 1885 ---- ---- ---- ---- 167.30 -3.40 170.70 1890 ---- ---- ---- ---- 169.60 -3.50 173.10 1895 ---- ---- ---- ---- 172.00 -3.50 175.50 1900 ---- ---- ---- ---- 174.40 -3.50 177.90 1905 ---- ---- ---- ---- 176.90 -3.50 180.40 1910 ---- ---- ---- ---- 179.30 -3.60 182.90 1915 ---- ---- ---- ---- 181.80 -3.60 185.40 1920 ---- ---- ---- ---- 184.40 -3.60 188.00 1925 ---- ---- ---- ---- 186.90 -3.60 190.50 1930 ---- ---- ---- ---- 189.50 -3.60 193.10 1935 ---- ---- ---- ---- 192.10 -3.70 195.80 1940 ---- ---- ---- ---- 194.70 -3.70 198.40 1945 ---- ---- ---- ---- 197.30 -3.80 201.10 1950 ---- ---- ---- ---- 200.00 -3.80 203.80 1955 ---- ---- ---- ---- 202.70 -3.80 206.50 1960 ---- ---- ---- ---- 205.40 -3.90 209.30 1965 ---- ---- ---- ---- 208.20 -3.90 212.10 1970 ---- ---- ---- ---- 210.90 -4.00 214.90 1975 ---- ---- ---- ---- 213.70 -4.00 217.70 1980 ---- ---- ---- ---- 216.60 -3.90 220.50 1985 ---- ---- ---- ---- 219.40 -4.00 223.40 1990 ---- ---- ---- ---- 222.30 -4.00 226.30 1995 ---- ---- ---- ---- 225.10 -4.10 229.20 2000 ---- ---- ---- ---- 228.10 -4.10 232.20 2005 ---- ---- ---- ---- 231.00 -4.10 235.10 2010 ---- ---- ---- ---- 233.90 -4.20 238.10 2015 ---- ---- ---- ---- 236.90 -4.20 241.10 2020 ---- ---- ---- ---- 239.90 -4.20 244.10 2025 ---- ---- ---- ---- 243.00 -4.20 247.20 2030 ---- ---- ---- ---- 246.00 -4.30 250.30 2035 ---- ---- ---- ---- 249.10 -4.30 253.40 2040 ---- ---- ---- ---- 252.10 -4.40 256.50 2045 ---- ---- ---- ---- 255.30 -4.30 259.60 2050 ---- ---- ---- ---- 258.40 -4.40 262.80 2055 ---- ---- ---- ---- 261.50 -4.50 266.00 2060 ---- ---- ---- ---- 264.70 -4.50 269.20 2065 ---- ---- ---- ---- 267.90 -4.50 272.40 2070 ---- ---- ---- ---- 271.10 -4.50 275.60 2075 ---- ---- ---- ---- 274.30 -4.60 278.90 2080 ---- ---- ---- ---- 277.60 -4.50 282.10 2085 ---- ---- ---- ---- 280.80 -4.60 285.40 2090 ---- ---- ---- ---- 284.10 -4.60 288.70 2095 ---- ---- ---- ---- 287.40 -4.70 292.10 2100 ---- ---- ---- ---- 290.70 -4.70 295.40 2105 ---- ---- ---- ---- 294.10 -4.70 298.80 2110 ---- ---- ---- ---- 297.40 -4.80 302.20 2115 ---- ---- ---- ---- 300.80 -4.80 305.60 2120 ---- ---- ---- ---- 304.20 -4.80 309.00 2125 ---- ---- ---- ---- 307.60 -4.80 312.40 2130 ---- ---- ---- ---- 311.00 -4.90 315.90 2135 ---- ---- ---- ---- 314.50 -4.80 319.30 2140 ---- ---- ---- ---- 317.90 -4.90 322.80 2145 ---- ---- ---- ---- 321.40 -4.90 326.30 2150 ---- ---- ---- ---- 324.90 -4.90 329.80 2155 ---- ---- ---- ---- 328.40 -5.00 333.40 2160 ---- ---- ---- ---- 331.90 -5.00 336.90 2165 ---- ---- ---- ---- 335.40 -5.00 340.40 2170 ---- ---- ---- ---- 339.00 -5.00 344.00 2175 ---- ---- ---- ---- 342.50 -5.10 347.60 2180 ---- ---- ---- ---- 346.10 -5.10 351.20 2185 ---- ---- ---- ---- 349.70 -5.10 354.80 2190 ---- ---- ---- ---- 353.30 -5.10 358.40 2195 ---- ---- ---- ---- 356.90 -5.20 362.10 2200 ---- ---- ---- ---- 360.50 -5.20 365.70 2205 ---- ---- ---- ---- 364.20 -5.20 369.40 2210 ---- ---- ---- ---- 367.80 -5.20 373.00 2215 ---- ---- ---- ---- 371.50 -5.20 376.70 2220 ---- ---- ---- ---- 375.10 -5.30 380.40 2225 ---- ---- ---- ---- 378.80 -5.30 384.10 2230 ---- ---- ---- ---- 382.50 -5.40 387.90 2235 ---- ---- ---- ---- 386.20 -5.40 391.60 2240 ---- ---- ---- ---- 389.90 -5.40 395.30 2245 ---- ---- ---- ---- 393.70 -5.40 399.10 2250 ---- ---- ---- ---- 397.40 -5.40 402.80 2255 ---- ---- ---- ---- 401.20 -5.40 406.60 2260 ---- ---- ---- ---- 404.90 -5.50 410.40 2265 ---- ---- ---- ---- 408.70 -5.50 414.20 2270 ---- ---- ---- ---- 412.50 -5.50 418.00 2275 ---- ---- ---- ---- 416.30 -5.50 421.80 2280 ---- ---- ---- ---- 420.10 -5.50 425.60 2285 ---- ---- ---- ---- 423.90 -5.60 429.50 2290 ---- ---- ---- ---- 427.70 -5.60 433.30 2295 ---- ---- ---- ---- 431.50 -5.70 437.20 2300 ---- ---- ---- ---- 435.40 -5.60 441.00 2305 ---- ---- ---- ---- 439.20 -5.70 444.90 2310 ---- ---- ---- ---- 443.10 -5.70 448.80 2315 ---- ---- ---- ---- 447.00 -5.70 452.70 2320 ---- ---- ---- ---- 450.80 -5.80 456.60 2325 ---- ---- ---- ---- 454.70 -5.80 460.50 2330 ---- ---- ---- ---- 458.60 -5.80 464.40 2335 ---- ---- ---- ---- 462.50 -5.80 468.30 2340 ---- ---- ---- ---- 466.50 -5.80 472.30 2345 ---- ---- ---- ---- 470.40 -5.80 476.20 2350 ---- ---- ---- ---- 474.30 -5.90 480.20 2355 ---- ---- ---- ---- 478.30 -5.90 484.20 2360 ---- ---- ---- ---- 482.20 -5.90 488.10 2365 ---- ---- ---- ---- 486.20 -5.90 492.10 2370 ---- ---- ---- ---- 490.20 -5.90 496.10 2375 ---- ---- ---- ---- 494.10 -6.00 500.10 2380 ---- ---- ---- ---- 498.10 -6.00 504.10 2385 ---- ---- ---- ---- 502.10 -6.00 508.10 2390 ---- ---- ---- ---- 506.10 -6.10 512.20 2400 ---- ---- ---- ---- 514.20 -6.00 520.20 2410 ---- ---- ---- ---- 522.20 -6.10 528.30 2420 ---- ---- ---- ---- 530.30 -6.20 536.50 2425 ---- ---- ---- ---- 534.40 -6.20 540.60 2430 ---- ---- ---- ---- 538.50 -6.20 544.70 2440 ---- ---- ---- ---- 546.60 -6.30 552.90 2450 ---- ---- ---- ---- 554.80 -6.30 561.10 2460 ---- ---- ---- ---- 563.10 -6.30 569.40 2470 ---- ---- ---- ---- 571.30 -6.30 577.60 2475 ---- ---- ---- ---- 575.50 -6.30 581.80 2480 ---- ---- ---- ---- 579.60 -6.40 586.00 2500 ---- ---- ---- ---- 596.30 -6.40 602.70 2525 ---- ---- ---- ---- 617.20 -6.50 623.70 2550 ---- ---- ---- ---- 638.30 -6.60 644.90 2575 ---- ---- ---- ---- 659.60 -6.70 666.30 2600 ---- ---- ---- ---- 681.10 -6.70 687.80 2625 ---- ---- ---- ---- 702.60 -6.90 709.50 2650 ---- ---- ---- ---- 724.40 -6.90 731.30 2675 ---- ---- ---- ---- 746.20 -7.00 753.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 50.80 -1.00 51.80 1350 ---- ---- ---- ---- 53.50 -1.10 54.60 1375 ---- ---- ---- ---- 56.40 -1.20 57.60 1400 ---- ---- ---- ---- 59.40 -1.20 60.60 1425 ---- ---- ---- ---- 62.50 -1.30 63.80 1450 ---- ---- ---- ---- 65.80 -1.30 67.10 1475 ---- ---- ---- ---- 69.20 -1.50 70.70 1500 ---- ---- ---- ---- 72.90 -1.50 74.40 1520 ---- ---- ---- ---- 76.00 -1.60 77.60 1525 ---- ---- ---- ---- 76.80 -1.60 78.40 1530 ---- ---- ---- ---- 77.60 -1.60 79.20 1540 ---- ---- ---- ---- 79.20 -1.70 80.90 1550 ---- ---- ---- ---- 80.90 -1.70 82.60 1560 ---- ---- ---- ---- 82.70 -1.70 84.40 1570 ---- ---- ---- ---- 84.40 -1.80 86.20 1575 ---- ---- ---- ---- 85.40 -1.80 87.20 1580 ---- ---- ---- ---- 86.30 -1.80 88.10 1590 ---- ---- ---- ---- 88.20 -1.80 90.00 1600 ---- ---- ---- ---- 90.10 -1.90 92.00 1610 ---- ---- ---- ---- 92.10 -2.00 94.10 1615 ---- ---- ---- ---- 93.10 -2.00 95.10 1620 ---- ---- ---- ---- 94.20 -2.00 96.20 1625 ---- ---- ---- ---- 95.20 -2.00 97.20 1630 ---- ---- ---- ---- 96.30 -2.00 98.30 1635 ---- ---- ---- ---- 97.40 -2.00 99.40 1640 ---- ---- ---- ---- 98.50 -2.10 100.60 1645 ---- ---- ---- ---- 99.60 -2.10 101.70 1650 ---- ---- ---- ---- 100.70 -2.20 102.90 1655 ---- ---- ---- ---- 101.90 -2.10 104.00 1660 ---- ---- ---- ---- 103.10 -2.10 105.20 1665 ---- ---- ---- ---- 104.30 -2.10 106.40 1670 ---- ---- ---- ---- 105.50 -2.20 107.70 1675 ---- ---- ---- ---- 106.70 -2.20 108.90 1680 ---- ---- ---- ---- 107.90 -2.30 110.20 1685 ---- ---- ---- ---- 109.20 -2.20 111.40 1690 ---- ---- ---- ---- 110.50 -2.30 112.80 1695 ---- ---- ---- ---- 111.80 -2.30 114.10 1700 ---- ---- ---- ---- 113.10 -2.30 115.40 1705 ---- ---- ---- ---- 114.40 -2.40 116.80 1710 ---- ---- ---- ---- 115.80 -2.40 118.20 1715 ---- ---- ---- ---- 117.20 -2.40 119.60 1720 ---- ---- ---- ---- 118.60 -2.40 121.00 1725 ---- ---- ---- ---- 120.00 -2.50 122.50 1730 ---- ---- ---- ---- 121.50 -2.40 123.90 1735 ---- ---- ---- ---- 122.90 -2.50 125.40 1740 ---- ---- ---- ---- 124.40 -2.60 127.00 1745 ---- ---- ---- ---- 125.90 -2.60 128.50 1750 ---- ---- ---- ---- 127.50 -2.60 130.10 1755 ---- ---- ---- ---- 129.00 -2.70 131.70 1760 ---- ---- ---- ---- 130.60 -2.70 133.30 1765 ---- ---- ---- ---- 132.20 -2.70 134.90 1770 ---- ---- ---- ---- 133.90 -2.70 136.60 1775 ---- ---- ---- ---- 135.60 -2.70 138.30 1780 ---- ---- ---- ---- 137.20 -2.80 140.00 1785 ---- ---- ---- ---- 139.00 -2.70 141.70 1790 ---- ---- ---- ---- 140.70 -2.80 143.50 1795 ---- ---- ---- ---- 142.50 -2.80 145.30 1800 ---- ---- ---- ---- 144.30 -2.80 147.10 1805 ---- ---- ---- ---- 146.10 -2.90 149.00 1810 ---- ---- ---- ---- 147.90 -2.90 150.80 1815 ---- ---- ---- ---- 149.80 -2.90 152.70 1820 ---- ---- ---- ---- 151.70 -3.00 154.70 1825 ---- ---- ---- ---- 153.60 -3.00 156.60 1830 ---- ---- ---- ---- 155.60 -3.00 158.60 1835 ---- ---- ---- ---- 157.60 -3.00 160.60 1840 ---- ---- ---- ---- 159.60 -3.10 162.70 1845 ---- ---- ---- ---- 161.70 -3.10 164.80 1850 ---- ---- ---- ---- 163.80 -3.10 166.90 1855 ---- ---- ---- ---- 165.90 -3.10 169.00 1860 ---- ---- ---- ---- 168.00 -3.20 171.20 1865 ---- ---- ---- ---- 170.20 -3.20 173.40 1870 ---- ---- ---- ---- 172.40 -3.20 175.60 1875 ---- ---- ---- ---- 174.60 -3.20 177.80 1880 ---- ---- ---- ---- 176.80 -3.30 180.10 1885 ---- ---- ---- ---- 179.10 -3.30 182.40 1890 ---- ---- ---- ---- 181.40 -3.40 184.80 1895 ---- ---- ---- ---- 183.80 -3.30 187.10 1900 ---- ---- ---- ---- 186.10 -3.40 189.50 1905 ---- ---- ---- ---- 188.50 -3.50 192.00 1910 ---- ---- ---- ---- 190.90 -3.50 194.40 1915 ---- ---- ---- ---- 193.40 -3.50 196.90 1920 ---- ---- ---- ---- 195.90 -3.50 199.40 1925 ---- ---- ---- ---- 198.40 -3.50 201.90 1930 ---- ---- ---- ---- 200.90 -3.60 204.50 1935 ---- ---- ---- ---- 203.50 -3.60 207.10 1940 ---- ---- ---- ---- 206.10 -3.60 209.70 1945 ---- ---- ---- ---- 208.70 -3.60 212.30 1950 ---- ---- ---- ---- 211.30 -3.70 215.00 1955 ---- ---- ---- ---- 214.00 -3.70 217.70 1960 ---- ---- ---- ---- 216.70 -3.70 220.40 1965 ---- ---- ---- ---- 219.40 -3.80 223.20 1970 ---- ---- ---- ---- 222.10 -3.80 225.90 1975 ---- ---- ---- ---- 224.90 -3.80 228.70 1980 ---- ---- ---- ---- 227.70 -3.90 231.60 1985 ---- ---- ---- ---- 230.50 -3.90 234.40 1990 ---- ---- ---- ---- 233.40 -3.90 237.30 1995 ---- ---- ---- ---- 236.20 -4.00 240.20 2000 ---- ---- ---- ---- 239.10 -4.00 243.10 2005 ---- ---- ---- ---- 242.10 -4.00 246.10 2010 ---- ---- ---- ---- 245.00 -4.00 249.00 2015 ---- ---- ---- ---- 248.00 -4.00 252.00 2020 ---- ---- ---- ---- 251.00 -4.00 255.00 2025 ---- ---- ---- ---- 254.00 -4.10 258.10 2030 ---- ---- ---- ---- 257.00 -4.10 261.10 2035 ---- ---- ---- ---- 260.10 -4.10 264.20 2040 ---- ---- ---- ---- 263.10 -4.20 267.30 2045 ---- ---- ---- ---- 266.20 -4.30 270.50 2050 ---- ---- ---- ---- 269.40 -4.20 273.60 2055 ---- ---- ---- ---- 272.50 -4.30 276.80 2060 ---- ---- ---- ---- 275.70 -4.30 280.00 2065 ---- ---- ---- ---- 278.90 -4.30 283.20 2070 ---- ---- ---- ---- 282.10 -4.30 286.40 2075 ---- ---- ---- ---- 285.30 -4.40 289.70 2080 ---- ---- ---- ---- 288.60 -4.40 293.00 2085 ---- ---- ---- ---- 291.80 -4.50 296.30 2090 ---- ---- ---- ---- 295.10 -4.50 299.60 2095 ---- ---- ---- ---- 298.40 -4.50 302.90 2100 ---- ---- ---- ---- 301.80 -4.50 306.30 2105 ---- ---- ---- ---- 305.10 -4.60 309.70 2110 ---- ---- ---- ---- 308.50 -4.50 313.00 2115 ---- ---- ---- ---- 311.90 -4.50 316.40 2120 ---- ---- ---- ---- 315.30 -4.60 319.90 2125 ---- ---- ---- ---- 318.70 -4.60 323.30 2130 ---- ---- ---- ---- 322.10 -4.70 326.80 2135 ---- ---- ---- ---- 325.60 -4.70 330.30 2140 ---- ---- ---- ---- 329.00 -4.70 333.70 2145 ---- ---- ---- ---- 332.50 -4.80 337.30 2150 ---- ---- ---- ---- 336.00 -4.80 340.80 2155 ---- ---- ---- ---- 339.50 -4.80 344.30 2160 ---- ---- ---- ---- 343.10 -4.80 347.90 2165 ---- ---- ---- ---- 346.60 -4.80 351.40 2170 ---- ---- ---- ---- 350.20 -4.80 355.00 2175 ---- ---- ---- ---- 353.70 -4.90 358.60 2180 ---- ---- ---- ---- 357.30 -4.90 362.20 2185 ---- ---- ---- ---- 360.90 -5.00 365.90 2190 ---- ---- ---- ---- 364.50 -5.00 369.50 2195 ---- ---- ---- ---- 368.20 -4.90 373.10 2200 ---- ---- ---- ---- 371.80 -5.00 376.80 2205 ---- ---- ---- ---- 375.50 -5.00 380.50 2210 ---- ---- ---- ---- 379.10 -5.10 384.20 2215 ---- ---- ---- ---- 382.80 -5.10 387.90 2220 ---- ---- ---- ---- 386.50 -5.10 391.60 2225 ---- ---- ---- ---- 390.20 -5.10 395.30 2230 ---- ---- ---- ---- 393.90 -5.10 399.00 2235 ---- ---- ---- ---- 397.60 -5.20 402.80 2240 ---- ---- ---- ---- 401.40 -5.10 406.50 2245 ---- ---- ---- ---- 405.10 -5.20 410.30 2250 ---- ---- ---- ---- 408.90 -5.20 414.10 2255 ---- ---- ---- ---- 412.60 -5.30 417.90 2260 ---- ---- ---- ---- 416.40 -5.30 421.70 2265 ---- ---- ---- ---- 420.20 -5.30 425.50 2270 ---- ---- ---- ---- 424.00 -5.30 429.30 2275 ---- ---- ---- ---- 427.80 -5.30 433.10 2280 ---- ---- ---- ---- 431.60 -5.30 436.90 2285 ---- ---- ---- ---- 435.40 -5.40 440.80 2290 ---- ---- ---- ---- 439.20 -5.40 444.60 2295 ---- ---- ---- ---- 443.10 -5.40 448.50 2300 ---- ---- ---- ---- 446.90 -5.50 452.40 2305 ---- ---- ---- ---- 450.80 -5.40 456.20 2310 ---- ---- ---- ---- 454.70 -5.40 460.10 2315 ---- ---- ---- ---- 458.50 -5.50 464.00 2320 ---- ---- ---- ---- 462.40 -5.50 467.90 2325 ---- ---- ---- ---- 466.30 -5.60 471.90 2330 ---- ---- ---- ---- 470.20 -5.60 475.80 2335 ---- ---- ---- ---- 474.20 -5.50 479.70 2340 ---- ---- ---- ---- 478.10 -5.60 483.70 2345 ---- ---- ---- ---- 482.00 -5.60 487.60 2350 ---- ---- ---- ---- 486.00 -5.60 491.60 2355 ---- ---- ---- ---- 489.90 -5.60 495.50 2360 ---- ---- ---- ---- 493.90 -5.60 499.50 2365 ---- ---- ---- ---- 497.80 -5.70 503.50 2370 ---- ---- ---- ---- 501.80 -5.70 507.50 2375 ---- ---- ---- ---- 505.80 -5.70 511.50 2380 ---- ---- ---- ---- 509.80 -5.70 515.50 2385 ---- ---- ---- ---- 513.80 -5.70 519.50 2390 ---- ---- ---- ---- 517.80 -5.80 523.60 2395 ---- ---- ---- ---- 521.80 -5.80 527.60 2400 ---- ---- ---- ---- 525.80 -5.80 531.60 2410 ---- ---- ---- ---- 533.90 -5.80 539.70 2420 ---- ---- ---- ---- 542.00 -5.90 547.90 2425 ---- ---- ---- ---- 546.10 -5.90 552.00 2430 ---- ---- ---- ---- 550.10 -5.90 556.00 2440 ---- ---- ---- ---- 558.30 -5.90 564.20 2450 ---- ---- ---- ---- 566.50 -6.00 572.50 2460 ---- ---- ---- ---- 574.70 -6.00 580.70 2470 ---- ---- ---- ---- 582.90 -6.10 589.00 2475 ---- ---- ---- ---- 587.10 -6.00 593.10 2480 ---- ---- ---- ---- 591.20 -6.10 597.30 2490 ---- ---- ---- ---- 599.50 -6.10 605.60 2500 ---- ---- ---- ---- 607.80 -6.20 614.00 2525 ---- ---- ---- ---- 628.80 -6.20 635.00 2550 ---- ---- ---- ---- 649.90 -6.30 656.20 2575 ---- ---- ---- ---- 671.10 -6.40 677.50 2600 ---- ---- ---- ---- 692.50 -6.40 698.90 2625 ---- ---- ---- ---- 714.00 -6.50 720.50 2650 ---- ---- ---- ---- 735.70 -6.50 742.20 2675 ---- ---- ---- ---- 757.40 -6.70 764.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 54.30 -1.10 55.40 1375 ---- ---- ---- ---- 57.60 -1.20 58.80 1400 ---- ---- ---- ---- 61.10 -1.20 62.30 1425 ---- ---- ---- ---- 64.60 -1.30 65.90 1450 ---- ---- ---- ---- 68.40 -1.40 69.80 1475 ---- ---- ---- ---- 72.30 -1.50 73.80 1500 ---- ---- ---- ---- 76.50 -1.50 78.00 1525 ---- ---- ---- ---- 80.90 -1.60 82.50 1530 ---- ---- ---- ---- 81.80 -1.60 83.40 1540 ---- ---- ---- ---- 83.70 -1.60 85.30 1550 ---- ---- ---- ---- 85.60 -1.60 87.20 1560 ---- ---- ---- ---- 87.50 -1.70 89.20 1570 ---- ---- ---- ---- 89.50 -1.70 91.20 1575 ---- ---- ---- ---- 90.50 -1.80 92.30 1580 ---- ---- ---- ---- 91.50 -1.80 93.30 1590 ---- ---- ---- ---- 93.60 -1.80 95.40 1600 ---- ---- ---- ---- 95.70 -1.90 97.60 1610 ---- ---- ---- ---- 97.90 -2.00 99.90 1620 ---- ---- ---- ---- 100.20 -1.90 102.10 1625 ---- ---- ---- ---- 101.30 -2.00 103.30 1630 ---- ---- ---- ---- 102.50 -2.00 104.50 1635 ---- ---- ---- ---- 103.70 -2.00 105.70 1640 ---- ---- ---- ---- 104.90 -2.00 106.90 1645 ---- ---- ---- ---- 106.10 -2.00 108.10 1650 ---- ---- ---- ---- 107.30 -2.10 109.40 1655 ---- ---- ---- ---- 108.50 -2.10 110.60 1660 ---- ---- ---- ---- 109.80 -2.10 111.90 1665 ---- ---- ---- ---- 111.10 -2.10 113.20 1670 ---- ---- ---- ---- 112.40 -2.10 114.50 1675 ---- ---- ---- ---- 113.70 -2.10 115.80 1680 ---- ---- ---- ---- 115.00 -2.20 117.20 1685 ---- ---- ---- ---- 116.30 -2.20 118.50 1690 ---- ---- ---- ---- 117.70 -2.20 119.90 1695 ---- ---- ---- ---- 119.10 -2.20 121.30 1700 ---- ---- ---- ---- 120.50 -2.20 122.70 1705 ---- ---- ---- ---- 121.90 -2.30 124.20 1710 ---- ---- ---- ---- 123.30 -2.30 125.60 1715 ---- ---- ---- ---- 124.80 -2.30 127.10 1720 ---- ---- ---- ---- 126.20 -2.40 128.60 1725 ---- ---- ---- ---- 127.70 -2.40 130.10 1730 ---- ---- ---- ---- 129.20 -2.50 131.70 1735 ---- ---- ---- ---- 130.80 -2.40 133.20 1740 ---- ---- ---- ---- 132.30 -2.50 134.80 1745 ---- ---- ---- ---- 133.90 -2.50 136.40 1750 ---- ---- ---- ---- 135.50 -2.50 138.00 1755 ---- ---- ---- ---- 137.10 -2.50 139.60 1760 ---- ---- ---- ---- 138.70 -2.60 141.30 1765 ---- ---- ---- ---- 140.40 -2.60 143.00 1770 ---- ---- ---- ---- 142.10 -2.60 144.70 1775 ---- ---- ---- ---- 143.80 -2.60 146.40 1780 ---- ---- ---- ---- 145.50 -2.70 148.20 1785 ---- ---- ---- ---- 147.30 -2.70 150.00 1790 ---- ---- ---- ---- 149.00 -2.80 151.80 1795 ---- ---- ---- ---- 150.80 -2.80 153.60 1800 ---- ---- ---- ---- 152.70 -2.70 155.40 1805 ---- ---- ---- ---- 154.50 -2.80 157.30 1810 ---- ---- ---- ---- 156.40 -2.80 159.20 1815 ---- ---- ---- ---- 158.30 -2.80 161.10 1820 ---- ---- ---- ---- 160.20 -2.90 163.10 1825 ---- ---- ---- ---- 162.20 -2.80 165.00 1830 ---- ---- ---- ---- 164.10 -2.90 167.00 1835 ---- ---- ---- ---- 166.10 -3.00 169.10 1840 ---- ---- ---- ---- 168.10 -3.00 171.10 1845 ---- ---- ---- ---- 170.20 -3.00 173.20 1850 ---- ---- ---- ---- 172.30 -3.00 175.30 1855 ---- ---- ---- ---- 174.40 -3.00 177.40 1860 ---- ---- ---- ---- 176.50 -3.10 179.60 1865 ---- ---- ---- ---- 178.70 -3.10 181.80 1870 ---- ---- ---- ---- 180.90 -3.10 184.00 1875 ---- ---- ---- ---- 183.10 -3.10 186.20 1880 ---- ---- ---- ---- 185.30 -3.20 188.50 1885 ---- ---- ---- ---- 187.60 -3.20 190.80 1890 ---- ---- ---- ---- 189.90 -3.20 193.10 1895 ---- ---- ---- ---- 192.20 -3.20 195.40 1900 ---- ---- ---- ---- 194.50 -3.30 197.80 1905 ---- ---- ---- ---- 196.90 -3.30 200.20 1910 ---- ---- ---- ---- 199.30 -3.30 202.60 1915 ---- ---- ---- ---- 201.70 -3.40 205.10 1920 ---- ---- ---- ---- 204.10 -3.40 207.50 1925 ---- ---- ---- ---- 206.60 -3.40 210.00 1930 ---- ---- ---- ---- 209.10 -3.50 212.60 1935 ---- ---- ---- ---- 211.60 -3.50 215.10 1940 ---- ---- ---- ---- 214.20 -3.50 217.70 1945 ---- ---- ---- ---- 216.80 -3.50 220.30 1950 ---- ---- ---- ---- 219.40 -3.50 222.90 1955 ---- ---- ---- ---- 222.00 -3.60 225.60 1960 ---- ---- ---- ---- 224.60 -3.60 228.20 1965 ---- ---- ---- ---- 227.30 -3.60 230.90 1970 ---- ---- ---- ---- 230.00 -3.60 233.60 1975 ---- ---- ---- ---- 232.70 -3.70 236.40 1980 ---- ---- ---- ---- 235.50 -3.70 239.20 1985 ---- ---- ---- ---- 238.20 -3.80 242.00 1990 ---- ---- ---- ---- 241.00 -3.80 244.80 1995 ---- ---- ---- ---- 243.80 -3.80 247.60 2000 ---- ---- ---- ---- 246.70 -3.80 250.50 2005 ---- ---- ---- ---- 249.50 -3.90 253.40 2010 ---- ---- ---- ---- 252.40 -3.90 256.30 2015 ---- ---- ---- ---- 255.30 -3.90 259.20 2020 ---- ---- ---- ---- 258.30 -3.90 262.20 2025 ---- ---- ---- ---- 261.20 -3.90 265.10 2030 ---- ---- ---- ---- 264.20 -3.90 268.10 2035 ---- ---- ---- ---- 267.20 -4.00 271.20 2040 ---- ---- ---- ---- 270.20 -4.00 274.20 2045 ---- ---- ---- ---- 273.20 -4.10 277.30 2050 ---- ---- ---- ---- 276.30 -4.00 280.30 2055 ---- ---- ---- ---- 279.40 -4.00 283.40 2060 ---- ---- ---- ---- 282.50 -4.10 286.60 2065 ---- ---- ---- ---- 285.60 -4.10 289.70 2070 ---- ---- ---- ---- 288.70 -4.20 292.90 2075 ---- ---- ---- ---- 291.90 -4.20 296.10 2080 ---- ---- ---- ---- 295.00 -4.30 299.30 2085 ---- ---- ---- ---- 298.20 -4.30 302.50 2090 ---- ---- ---- ---- 301.50 -4.20 305.70 2095 ---- ---- ---- ---- 304.70 -4.30 309.00 2100 ---- ---- ---- ---- 307.90 -4.30 312.20 2105 ---- ---- ---- ---- 311.20 -4.30 315.50 2110 ---- ---- ---- ---- 314.50 -4.40 318.90 2115 ---- ---- ---- ---- 317.80 -4.40 322.20 2120 ---- ---- ---- ---- 321.10 -4.40 325.50 2125 ---- ---- ---- ---- 324.50 -4.40 328.90 2130 ---- ---- ---- ---- 327.80 -4.50 332.30 2135 ---- ---- ---- ---- 331.20 -4.50 335.70 2140 ---- ---- ---- ---- 334.60 -4.50 339.10 2145 ---- ---- ---- ---- 338.00 -4.50 342.50 2150 ---- ---- ---- ---- 341.40 -4.60 346.00 2155 ---- ---- ---- ---- 344.90 -4.50 349.40 2160 ---- ---- ---- ---- 348.30 -4.60 352.90 2165 ---- ---- ---- ---- 351.80 -4.60 356.40 2170 ---- ---- ---- ---- 355.30 -4.60 359.90 2175 ---- ---- ---- ---- 358.70 -4.70 363.40 2180 ---- ---- ---- ---- 362.30 -4.60 366.90 2185 ---- ---- ---- ---- 365.80 -4.70 370.50 2190 ---- ---- ---- ---- 369.30 -4.70 374.00 2195 ---- ---- ---- ---- 372.90 -4.70 377.60 2200 ---- ---- ---- ---- 376.40 -4.80 381.20 2205 ---- ---- ---- ---- 380.00 -4.80 384.80 2210 ---- ---- ---- ---- 383.60 -4.80 388.40 2215 ---- ---- ---- ---- 387.20 -4.80 392.00 2220 ---- ---- ---- ---- 390.80 -4.80 395.60 2225 ---- ---- ---- ---- 394.40 -4.90 399.30 2230 ---- ---- ---- ---- 398.10 -4.90 403.00 2235 ---- ---- ---- ---- 401.70 -4.90 406.60 2240 ---- ---- ---- ---- 405.40 -4.90 410.30 2245 ---- ---- ---- ---- 409.00 -5.00 414.00 2250 ---- ---- ---- ---- 412.70 -5.00 417.70 2255 ---- ---- ---- ---- 416.40 -5.00 421.40 2260 ---- ---- ---- ---- 420.10 -5.00 425.10 2265 ---- ---- ---- ---- 423.80 -5.00 428.80 2270 ---- ---- ---- ---- 427.50 -5.10 432.60 2275 ---- ---- ---- ---- 431.30 -5.00 436.30 2280 ---- ---- ---- ---- 435.00 -5.10 440.10 2285 ---- ---- ---- ---- 438.70 -5.20 443.90 2290 ---- ---- ---- ---- 442.50 -5.10 447.60 2295 ---- ---- ---- ---- 446.30 -5.10 451.40 2300 ---- ---- ---- ---- 450.00 -5.20 455.20 2305 ---- ---- ---- ---- 453.80 -5.20 459.00 2310 ---- ---- ---- ---- 457.60 -5.20 462.80 2315 ---- ---- ---- ---- 461.40 -5.30 466.70 2320 ---- ---- ---- ---- 465.20 -5.30 470.50 2325 ---- ---- ---- ---- 469.10 -5.20 474.30 2330 ---- ---- ---- ---- 472.90 -5.30 478.20 2335 ---- ---- ---- ---- 476.70 -5.30 482.00 2340 ---- ---- ---- ---- 480.60 -5.30 485.90 2345 ---- ---- ---- ---- 484.40 -5.40 489.80 2350 ---- ---- ---- ---- 488.30 -5.40 493.70 2355 ---- ---- ---- ---- 492.20 -5.40 497.60 2360 ---- ---- ---- ---- 496.10 -5.40 501.50 2365 ---- ---- ---- ---- 500.00 -5.40 505.40 2370 ---- ---- ---- ---- 503.90 -5.40 509.30 2375 ---- ---- ---- ---- 507.80 -5.40 513.20 2380 ---- ---- ---- ---- 511.70 -5.40 517.10 2385 ---- ---- ---- ---- 515.60 -5.50 521.10 2390 ---- ---- ---- ---- 519.50 -5.50 525.00 2400 ---- ---- ---- ---- 527.40 -5.60 533.00 2410 ---- ---- ---- ---- 535.30 -5.60 540.90 2420 ---- ---- ---- ---- 543.30 -5.60 548.90 2425 ---- ---- ---- ---- 547.30 -5.60 552.90 2430 ---- ---- ---- ---- 551.30 -5.60 556.90 2440 ---- ---- ---- ---- 559.30 -5.70 565.00 2450 ---- ---- ---- ---- 567.30 -5.70 573.00 2460 ---- ---- ---- ---- 575.40 -5.70 581.10 2470 ---- ---- ---- ---- 583.50 -5.80 589.30 2475 ---- ---- ---- ---- 587.50 -5.80 593.30 2480 ---- ---- ---- ---- 591.60 -5.80 597.40 2500 ---- ---- ---- ---- 607.90 -5.90 613.80 2525 ---- ---- ---- ---- 628.50 -5.90 634.40 2550 ---- ---- ---- ---- 649.20 -6.00 655.20 2575 ---- ---- ---- ---- 670.10 -6.10 676.20 2600 ---- ---- ---- ---- 691.10 -6.20 697.30 2625 ---- ---- ---- ---- 712.30 -6.20 718.50 2650 ---- ---- ---- ---- 733.60 -6.30 739.90 2675 ---- ---- ---- ---- 755.00 -6.40 761.40 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 72.60 -1.20 73.80 1375 ---- ---- ---- ---- 75.80 -1.30 77.10 1400 ---- ---- ---- ---- 79.10 -1.30 80.40 1425 ---- ---- ---- ---- 82.50 -1.40 83.90 1450 ---- ---- ---- ---- 86.00 -1.50 87.50 1475 ---- ---- ---- ---- 89.70 -1.50 91.20 1500 ---- ---- ---- ---- 93.60 -1.60 95.20 1525 ---- ---- ---- ---- 97.60 -1.70 99.30 1550 ---- ---- ---- ---- 101.90 -1.70 103.60 1560 ---- ---- ---- ---- 103.70 -1.70 105.40 1570 ---- ---- ---- ---- 105.50 -1.80 107.30 1575 ---- ---- ---- ---- 106.40 -1.80 108.20 1580 ---- ---- ---- ---- 107.30 -1.90 109.20 1590 ---- ---- ---- ---- 109.30 -1.80 111.10 1600 ---- ---- ---- ---- 111.20 -1.90 113.10 1610 ---- ---- ---- ---- 113.20 -2.00 115.20 1620 ---- ---- ---- ---- 115.30 -2.00 117.30 1625 ---- ---- ---- ---- 116.30 -2.00 118.30 1630 ---- ---- ---- ---- 117.40 -2.00 119.40 1640 ---- ---- ---- ---- 119.60 -2.00 121.60 1650 ---- ---- ---- ---- 121.80 -2.10 123.90 1655 ---- ---- ---- ---- 122.90 -2.10 125.00 1660 ---- ---- ---- ---- 124.10 -2.10 126.20 1665 ---- ---- ---- ---- 125.30 -2.10 127.40 1670 ---- ---- ---- ---- 126.40 -2.20 128.60 1675 ---- ---- ---- ---- 127.60 -2.20 129.80 1680 ---- ---- ---- ---- 128.90 -2.20 131.10 1685 ---- ---- ---- ---- 130.10 -2.20 132.30 1690 ---- ---- ---- ---- 131.40 -2.20 133.60 1695 ---- ---- ---- ---- 132.60 -2.30 134.90 1700 ---- ---- ---- ---- 133.90 -2.30 136.20 1705 ---- ---- ---- ---- 135.20 -2.30 137.50 1710 ---- ---- ---- ---- 136.60 -2.30 138.90 1715 ---- ---- ---- ---- 137.90 -2.40 140.30 1720 ---- ---- ---- ---- 139.30 -2.30 141.60 1725 ---- ---- ---- ---- 140.60 -2.40 143.00 1730 ---- ---- ---- ---- 142.10 -2.40 144.50 1735 ---- ---- ---- ---- 143.50 -2.40 145.90 1740 ---- ---- ---- ---- 144.90 -2.50 147.40 1745 ---- ---- ---- ---- 146.40 -2.50 148.90 1750 ---- ---- ---- ---- 147.90 -2.50 150.40 1755 ---- ---- ---- ---- 149.40 -2.50 151.90 1760 ---- ---- ---- ---- 150.90 -2.60 153.50 1765 ---- ---- ---- ---- 152.50 -2.50 155.00 1770 ---- ---- ---- ---- 154.10 -2.50 156.60 1775 ---- ---- ---- ---- 155.70 -2.60 158.30 1780 ---- ---- ---- ---- 157.30 -2.60 159.90 1785 ---- ---- ---- ---- 158.90 -2.70 161.60 1790 ---- ---- ---- ---- 160.60 -2.70 163.30 1795 ---- ---- ---- ---- 162.30 -2.70 165.00 1800 ---- ---- ---- ---- 164.00 -2.70 166.70 1805 ---- ---- ---- ---- 165.80 -2.70 168.50 1810 ---- ---- ---- ---- 167.50 -2.80 170.30 1815 ---- ---- ---- ---- 169.30 -2.80 172.10 1820 ---- ---- ---- ---- 171.20 -2.80 174.00 1825 ---- ---- ---- ---- 173.00 -2.80 175.80 1830 ---- ---- ---- ---- 174.90 -2.80 177.70 1835 ---- ---- ---- ---- 176.80 -2.90 179.70 1840 ---- ---- ---- ---- 178.70 -2.90 181.60 1845 ---- ---- ---- ---- 180.70 -2.90 183.60 1850 ---- ---- ---- ---- 182.70 -2.90 185.60 1855 ---- ---- ---- ---- 184.70 -2.90 187.60 1860 ---- ---- ---- ---- 186.70 -3.00 189.70 1865 ---- ---- ---- ---- 188.80 -3.00 191.80 1870 ---- ---- ---- ---- 190.90 -3.00 193.90 1875 ---- ---- ---- ---- 193.00 -3.10 196.10 1880 ---- ---- ---- ---- 195.20 -3.10 198.30 1885 ---- ---- ---- ---- 197.30 -3.20 200.50 1890 ---- ---- ---- ---- 199.60 -3.10 202.70 1895 ---- ---- ---- ---- 201.80 -3.20 205.00 1900 ---- ---- ---- ---- 204.10 -3.20 207.30 1905 ---- ---- ---- ---- 206.40 -3.20 209.60 1910 ---- ---- ---- ---- 208.70 -3.30 212.00 1915 ---- ---- ---- ---- 211.10 -3.20 214.30 1920 ---- ---- ---- ---- 213.40 -3.30 216.70 1925 ---- ---- ---- ---- 215.90 -3.30 219.20 1930 ---- ---- ---- ---- 218.30 -3.30 221.60 1935 ---- ---- ---- ---- 220.80 -3.30 224.10 1940 ---- ---- ---- ---- 223.20 -3.40 226.60 1945 ---- ---- ---- ---- 225.80 -3.40 229.20 1950 ---- ---- ---- ---- 228.30 -3.50 231.80 1955 ---- ---- ---- ---- 230.90 -3.50 234.40 1960 ---- ---- ---- ---- 233.50 -3.50 237.00 1965 ---- ---- ---- ---- 236.10 -3.50 239.60 1970 ---- ---- ---- ---- 238.80 -3.50 242.30 1975 ---- ---- ---- ---- 241.40 -3.60 245.00 1980 ---- ---- ---- ---- 244.20 -3.60 247.80 1985 ---- ---- ---- ---- 246.90 -3.60 250.50 1990 ---- ---- ---- ---- 249.60 -3.70 253.30 1995 ---- ---- ---- ---- 252.40 -3.70 256.10 2000 ---- ---- ---- ---- 255.20 -3.70 258.90 2005 ---- ---- ---- ---- 258.10 -3.70 261.80 2010 ---- ---- ---- ---- 260.90 -3.80 264.70 2015 ---- ---- ---- ---- 263.80 -3.80 267.60 2020 ---- ---- ---- ---- 266.70 -3.80 270.50 2025 ---- ---- ---- ---- 269.60 -3.80 273.40 2030 ---- ---- ---- ---- 272.60 -3.80 276.40 2035 ---- ---- ---- ---- 275.60 -3.80 279.40 2040 ---- ---- ---- ---- 278.60 -3.80 282.40 2045 ---- ---- ---- ---- 281.60 -3.90 285.50 2050 ---- ---- ---- ---- 284.60 -3.90 288.50 2055 ---- ---- ---- ---- 287.70 -3.90 291.60 2060 ---- ---- ---- ---- 290.80 -3.90 294.70 2065 ---- ---- ---- ---- 293.90 -4.00 297.90 2070 ---- ---- ---- ---- 297.00 -4.00 301.00 2075 ---- ---- ---- ---- 300.20 -4.00 304.20 2080 ---- ---- ---- ---- 303.30 -4.10 307.40 2085 ---- ---- ---- ---- 306.50 -4.10 310.60 2090 ---- ---- ---- ---- 309.70 -4.20 313.90 2095 ---- ---- ---- ---- 313.00 -4.10 317.10 2100 ---- ---- ---- ---- 316.20 -4.20 320.40 2105 ---- ---- ---- ---- 319.50 -4.20 323.70 2110 ---- ---- ---- ---- 322.80 -4.20 327.00 2115 ---- ---- ---- ---- 326.10 -4.20 330.30 2120 ---- ---- ---- ---- 329.40 -4.30 333.70 2125 ---- ---- ---- ---- 332.80 -4.20 337.00 2130 ---- ---- ---- ---- 336.10 -4.30 340.40 2135 ---- ---- ---- ---- 339.50 -4.30 343.80 2140 ---- ---- ---- ---- 342.90 -4.40 347.30 2145 ---- ---- ---- ---- 346.30 -4.40 350.70 2150 ---- ---- ---- ---- 349.80 -4.40 354.20 2155 ---- ---- ---- ---- 353.20 -4.40 357.60 2160 ---- ---- ---- ---- 356.70 -4.40 361.10 2165 ---- ---- ---- ---- 360.20 -4.40 364.60 2170 ---- ---- ---- ---- 363.70 -4.40 368.10 2175 ---- ---- ---- ---- 367.20 -4.50 371.70 2180 ---- ---- ---- ---- 370.70 -4.50 375.20 2185 ---- ---- ---- ---- 374.20 -4.60 378.80 2190 ---- ---- ---- ---- 377.80 -4.60 382.40 2195 ---- ---- ---- ---- 381.40 -4.50 385.90 2200 ---- ---- ---- ---- 385.00 -4.50 389.50 2205 ---- ---- ---- ---- 388.60 -4.60 393.20 2210 ---- ---- ---- ---- 392.20 -4.60 396.80 2215 ---- ---- ---- ---- 395.80 -4.60 400.40 2220 ---- ---- ---- ---- 399.40 -4.70 404.10 2225 ---- ---- ---- ---- 403.10 -4.70 407.80 2230 ---- ---- ---- ---- 406.70 -4.70 411.40 2235 ---- ---- ---- ---- 410.40 -4.70 415.10 2240 ---- ---- ---- ---- 414.10 -4.70 418.80 2245 ---- ---- ---- ---- 417.80 -4.70 422.50 2250 ---- ---- ---- ---- 421.50 -4.80 426.30 2255 ---- ---- ---- ---- 425.20 -4.80 430.00 2260 ---- ---- ---- ---- 428.90 -4.80 433.70 2265 ---- ---- ---- ---- 432.60 -4.90 437.50 2270 ---- ---- ---- ---- 436.40 -4.80 441.20 2275 ---- ---- ---- ---- 440.10 -4.90 445.00 2280 ---- ---- ---- ---- 443.90 -4.90 448.80 2285 ---- ---- ---- ---- 447.70 -4.90 452.60 2290 ---- ---- ---- ---- 451.40 -5.00 456.40 2295 ---- ---- ---- ---- 455.20 -5.00 460.20 2300 ---- ---- ---- ---- 459.00 -5.00 464.00 2305 ---- ---- ---- ---- 462.80 -5.00 467.80 2310 ---- ---- ---- ---- 466.70 -5.00 471.70 2315 ---- ---- ---- ---- 470.50 -5.00 475.50 2320 ---- ---- ---- ---- 474.30 -5.10 479.40 2325 ---- ---- ---- ---- 478.20 -5.00 483.20 2330 ---- ---- ---- ---- 482.00 -5.10 487.10 2335 ---- ---- ---- ---- 485.90 -5.10 491.00 2340 ---- ---- ---- ---- 489.70 -5.10 494.80 2345 ---- ---- ---- ---- 493.60 -5.10 498.70 2350 ---- ---- ---- ---- 497.50 -5.10 502.60 2355 ---- ---- ---- ---- 501.40 -5.20 506.60 2360 ---- ---- ---- ---- 505.30 -5.20 510.50 2365 ---- ---- ---- ---- 509.20 -5.20 514.40 2370 ---- ---- ---- ---- 513.10 -5.20 518.30 2375 ---- ---- ---- ---- 517.00 -5.30 522.30 2380 ---- ---- ---- ---- 521.00 -5.20 526.20 2385 ---- ---- ---- ---- 524.90 -5.30 530.20 2390 ---- ---- ---- ---- 528.90 -5.20 534.10 2395 ---- ---- ---- ---- 532.80 -5.30 538.10 2400 ---- ---- ---- ---- 536.80 -5.30 542.10 2410 ---- ---- ---- ---- 544.70 -5.40 550.10 2420 ---- ---- ---- ---- 552.70 -5.40 558.10 2425 ---- ---- ---- ---- 556.70 -5.40 562.10 2430 ---- ---- ---- ---- 560.70 -5.40 566.10 2440 ---- ---- ---- ---- 568.80 -5.40 574.20 2450 ---- ---- ---- ---- 576.80 -5.50 582.30 2460 ---- ---- ---- ---- 584.90 -5.50 590.40 2470 ---- ---- ---- ---- 593.10 -5.50 598.60 2475 ---- ---- ---- ---- 597.10 -5.60 602.70 2480 ---- ---- ---- ---- 601.20 -5.60 606.80 2490 ---- ---- ---- ---- 609.40 -5.60 615.00 2500 ---- ---- ---- ---- 617.60 -5.60 623.20 2525 ---- ---- ---- ---- 638.20 -5.70 643.90 2550 ---- ---- ---- ---- 659.00 -5.80 664.80 2575 ---- ---- ---- ---- 679.90 -5.80 685.70 2600 ---- ---- ---- ---- 701.00 -5.90 706.90 2625 ---- ---- ---- ---- 722.20 -6.00 728.20 2650 ---- ---- ---- ---- 743.50 -6.10 749.60 2675 ---- ---- ---- ---- 765.00 -6.10 771.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 82.80 -1.30 84.10 1400 ---- ---- ---- ---- 86.30 -1.30 87.60 1425 ---- ---- ---- ---- 89.90 -1.40 91.30 1450 ---- ---- ---- ---- 93.60 -1.50 95.10 1475 ---- ---- ---- ---- 97.50 -1.50 99.00 1500 ---- ---- ---- ---- 101.50 -1.60 103.10 1525 ---- ---- ---- ---- 105.70 -1.70 107.40 1550 ---- ---- ---- ---- 110.10 -1.80 111.90 1570 ---- ---- ---- ---- 113.80 -1.80 115.60 1575 ---- ---- ---- ---- 114.70 -1.90 116.60 1580 ---- ---- ---- ---- 115.70 -1.80 117.50 1590 ---- ---- ---- ---- 117.60 -1.90 119.50 1600 ---- ---- ---- ---- 119.60 -1.90 121.50 1610 ---- ---- ---- ---- 121.70 -1.90 123.60 1620 ---- ---- ---- ---- 123.70 -2.00 125.70 1625 ---- ---- ---- ---- 124.80 -2.00 126.80 1630 ---- ---- ---- ---- 125.90 -2.00 127.90 1640 ---- ---- ---- ---- 128.10 -2.00 130.10 1650 ---- ---- ---- ---- 130.30 -2.10 132.40 1660 ---- ---- ---- ---- 132.60 -2.10 134.70 1670 ---- ---- ---- ---- 135.00 -2.10 137.10 1675 ---- ---- ---- ---- 136.20 -2.10 138.30 1680 ---- ---- ---- ---- 137.40 -2.10 139.50 1685 ---- ---- ---- ---- 138.60 -2.20 140.80 1690 ---- ---- ---- ---- 139.80 -2.30 142.10 1695 ---- ---- ---- ---- 141.10 -2.20 143.30 1700 ---- ---- ---- ---- 142.40 -2.20 144.60 1705 ---- ---- ---- ---- 143.70 -2.30 146.00 1710 ---- ---- ---- ---- 145.00 -2.30 147.30 1715 ---- ---- ---- ---- 146.30 -2.30 148.60 1720 ---- ---- ---- ---- 147.70 -2.30 150.00 1725 ---- ---- ---- ---- 149.10 -2.30 151.40 1730 ---- ---- ---- ---- 150.50 -2.30 152.80 1735 ---- ---- ---- ---- 151.90 -2.30 154.20 1740 ---- ---- ---- ---- 153.30 -2.40 155.70 1745 ---- ---- ---- ---- 154.70 -2.50 157.20 1750 ---- ---- ---- ---- 156.20 -2.40 158.60 1755 ---- ---- ---- ---- 157.70 -2.50 160.20 1760 ---- ---- ---- ---- 159.20 -2.50 161.70 1765 ---- ---- ---- ---- 160.70 -2.50 163.20 1770 ---- ---- ---- ---- 162.30 -2.50 164.80 1775 ---- ---- ---- ---- 163.80 -2.60 166.40 1780 ---- ---- ---- ---- 165.40 -2.60 168.00 1785 ---- ---- ---- ---- 167.00 -2.60 169.60 1790 ---- ---- ---- ---- 168.70 -2.60 171.30 1795 ---- ---- ---- ---- 170.30 -2.70 173.00 1800 ---- ---- ---- ---- 172.00 -2.70 174.70 1805 ---- ---- ---- ---- 173.70 -2.70 176.40 1810 ---- ---- ---- ---- 175.50 -2.70 178.20 1815 ---- ---- ---- ---- 177.20 -2.70 179.90 1820 ---- ---- ---- ---- 179.00 -2.70 181.70 1825 ---- ---- ---- ---- 180.80 -2.80 183.60 1830 ---- ---- ---- ---- 182.60 -2.80 185.40 1835 ---- ---- ---- ---- 184.50 -2.80 187.30 1840 ---- ---- ---- ---- 186.30 -2.90 189.20 1845 ---- ---- ---- ---- 188.30 -2.80 191.10 1850 ---- ---- ---- ---- 190.20 -2.90 193.10 1855 ---- ---- ---- ---- 192.10 -2.90 195.00 1860 ---- ---- ---- ---- 194.10 -2.90 197.00 1865 ---- ---- ---- ---- 196.10 -3.00 199.10 1870 ---- ---- ---- ---- 198.20 -2.90 201.10 1875 ---- ---- ---- ---- 200.20 -3.00 203.20 1880 ---- ---- ---- ---- 202.30 -3.00 205.30 1885 ---- ---- ---- ---- 204.50 -3.00 207.50 1890 ---- ---- ---- ---- 206.60 -3.10 209.70 1895 ---- ---- ---- ---- 208.80 -3.10 211.90 1900 ---- ---- ---- ---- 211.00 -3.10 214.10 1905 ---- ---- ---- ---- 213.20 -3.10 216.30 1910 ---- ---- ---- ---- 215.50 -3.10 218.60 1915 ---- ---- ---- ---- 217.80 -3.10 220.90 1920 ---- ---- ---- ---- 220.10 -3.20 223.30 1925 ---- ---- ---- ---- 222.40 -3.30 225.70 1930 ---- ---- ---- ---- 224.80 -3.20 228.00 1935 ---- ---- ---- ---- 227.20 -3.30 230.50 1940 ---- ---- ---- ---- 229.60 -3.30 232.90 1945 ---- ---- ---- ---- 232.10 -3.30 235.40 1950 ---- ---- ---- ---- 234.60 -3.30 237.90 1955 ---- ---- ---- ---- 237.10 -3.30 240.40 1960 ---- ---- ---- ---- 239.60 -3.40 243.00 1965 ---- ---- ---- ---- 242.20 -3.40 245.60 1970 ---- ---- ---- ---- 244.80 -3.40 248.20 1975 ---- ---- ---- ---- 247.40 -3.40 250.80 1980 ---- ---- ---- ---- 250.00 -3.50 253.50 1985 ---- ---- ---- ---- 252.70 -3.50 256.20 1990 ---- ---- ---- ---- 255.40 -3.50 258.90 1995 ---- ---- ---- ---- 258.10 -3.50 261.60 2000 ---- ---- ---- ---- 260.80 -3.60 264.40 2005 ---- ---- ---- ---- 263.60 -3.60 267.20 2010 ---- ---- ---- ---- 266.40 -3.60 270.00 2015 ---- ---- ---- ---- 269.20 -3.60 272.80 2020 ---- ---- ---- ---- 272.10 -3.60 275.70 2025 ---- ---- ---- ---- 274.90 -3.70 278.60 2030 ---- ---- ---- ---- 277.80 -3.70 281.50 2035 ---- ---- ---- ---- 280.70 -3.70 284.40 2040 ---- ---- ---- ---- 283.70 -3.70 287.40 2045 ---- ---- ---- ---- 286.60 -3.80 290.40 2050 ---- ---- ---- ---- 289.60 -3.80 293.40 2055 ---- ---- ---- ---- 292.60 -3.80 296.40 2060 ---- ---- ---- ---- 295.60 -3.90 299.50 2065 ---- ---- ---- ---- 298.70 -3.80 302.50 2070 ---- ---- ---- ---- 301.70 -3.90 305.60 2075 ---- ---- ---- ---- 304.80 -3.90 308.70 2080 ---- ---- ---- ---- 307.90 -4.00 311.90 2085 ---- ---- ---- ---- 311.10 -3.90 315.00 2090 ---- ---- ---- ---- 314.20 -4.00 318.20 2095 ---- ---- ---- ---- 317.40 -4.00 321.40 2100 ---- ---- ---- ---- 320.60 -4.00 324.60 2105 ---- ---- ---- ---- 323.80 -4.00 327.80 2110 ---- ---- ---- ---- 327.10 -4.00 331.10 2115 ---- ---- ---- ---- 330.30 -4.10 334.40 2120 ---- ---- ---- ---- 333.60 -4.10 337.70 2125 ---- ---- ---- ---- 336.90 -4.10 341.00 2130 ---- ---- ---- ---- 340.20 -4.10 344.30 2135 ---- ---- ---- ---- 343.50 -4.20 347.70 2140 ---- ---- ---- ---- 346.90 -4.10 351.00 2145 ---- ---- ---- ---- 350.20 -4.20 354.40 2150 ---- ---- ---- ---- 353.60 -4.20 357.80 2155 ---- ---- ---- ---- 357.00 -4.20 361.20 2160 ---- ---- ---- ---- 360.40 -4.30 364.70 2165 ---- ---- ---- ---- 363.90 -4.20 368.10 2170 ---- ---- ---- ---- 367.30 -4.30 371.60 2175 ---- ---- ---- ---- 370.80 -4.30 375.10 2180 ---- ---- ---- ---- 374.20 -4.40 378.60 2185 ---- ---- ---- ---- 377.70 -4.40 382.10 2190 ---- ---- ---- ---- 381.30 -4.30 385.60 2195 ---- ---- ---- ---- 384.80 -4.40 389.20 2200 ---- ---- ---- ---- 388.30 -4.40 392.70 2205 ---- ---- ---- ---- 391.90 -4.40 396.30 2210 ---- ---- ---- ---- 395.40 -4.50 399.90 2215 ---- ---- ---- ---- 399.00 -4.50 403.50 2220 ---- ---- ---- ---- 402.60 -4.50 407.10 2225 ---- ---- ---- ---- 406.20 -4.50 410.70 2230 ---- ---- ---- ---- 409.80 -4.50 414.30 2235 ---- ---- ---- ---- 413.50 -4.50 418.00 2240 ---- ---- ---- ---- 417.10 -4.60 421.70 2245 ---- ---- ---- ---- 420.80 -4.50 425.30 2250 ---- ---- ---- ---- 424.40 -4.60 429.00 2255 ---- ---- ---- ---- 428.10 -4.60 432.70 2260 ---- ---- ---- ---- 431.80 -4.60 436.40 2265 ---- ---- ---- ---- 435.50 -4.60 440.10 2270 ---- ---- ---- ---- 439.20 -4.70 443.90 2275 ---- ---- ---- ---- 442.90 -4.70 447.60 2280 ---- ---- ---- ---- 446.60 -4.70 451.30 2285 ---- ---- ---- ---- 450.40 -4.70 455.10 2290 ---- ---- ---- ---- 454.10 -4.70 458.80 2295 ---- ---- ---- ---- 457.90 -4.70 462.60 2300 ---- ---- ---- ---- 461.60 -4.80 466.40 2305 ---- ---- ---- ---- 465.40 -4.80 470.20 2310 ---- ---- ---- ---- 469.20 -4.80 474.00 2315 ---- ---- ---- ---- 473.00 -4.80 477.80 2320 ---- ---- ---- ---- 476.80 -4.80 481.60 2325 ---- ---- ---- ---- 480.60 -4.80 485.40 2330 ---- ---- ---- ---- 484.40 -4.90 489.30 2335 ---- ---- ---- ---- 488.20 -4.90 493.10 2340 ---- ---- ---- ---- 492.10 -4.90 497.00 2345 ---- ---- ---- ---- 495.90 -4.90 500.80 2350 ---- ---- ---- ---- 499.70 -5.00 504.70 2355 ---- ---- ---- ---- 503.60 -5.00 508.60 2360 ---- ---- ---- ---- 507.50 -4.90 512.40 2365 ---- ---- ---- ---- 511.30 -5.00 516.30 2370 ---- ---- ---- ---- 515.20 -5.00 520.20 2375 ---- ---- ---- ---- 519.10 -5.00 524.10 2380 ---- ---- ---- ---- 523.00 -5.00 528.00 2385 ---- ---- ---- ---- 526.90 -5.10 532.00 2390 ---- ---- ---- ---- 530.80 -5.10 535.90 2395 ---- ---- ---- ---- 534.80 -5.00 539.80 2400 ---- ---- ---- ---- 538.70 -5.10 543.80 2405 ---- ---- ---- ---- 542.60 -5.10 547.70 2410 ---- ---- ---- ---- 546.60 -5.10 551.70 2420 ---- ---- ---- ---- 554.50 -5.10 559.60 2425 ---- ---- ---- ---- 558.40 -5.20 563.60 2430 ---- ---- ---- ---- 562.40 -5.20 567.60 2440 ---- ---- ---- ---- 570.40 -5.20 575.60 2450 ---- ---- ---- ---- 578.40 -5.20 583.60 2460 ---- ---- ---- ---- 586.40 -5.30 591.70 2470 ---- ---- ---- ---- 594.50 -5.30 599.80 2475 ---- ---- ---- ---- 598.50 -5.30 603.80 2480 ---- ---- ---- ---- 602.50 -5.40 607.90 2490 ---- ---- ---- ---- 610.60 -5.40 616.00 2500 ---- ---- ---- ---- 618.80 -5.40 624.20 2525 ---- ---- ---- ---- 639.20 -5.50 644.70 2550 ---- ---- ---- ---- 659.80 -5.50 665.30 2575 ---- ---- ---- ---- 680.60 -5.60 686.20 2600 ---- ---- ---- ---- 701.50 -5.60 707.10 2625 ---- ---- ---- ---- 722.50 -5.70 728.20 2650 ---- ---- ---- ---- 743.70 -5.70 749.40 2675 ---- ---- ---- ---- 764.90 -5.90 770.80 2700 ---- ---- ---- ---- 786.40 -5.90 792.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 88.40 -1.30 89.70 1425 ---- ---- ---- ---- 92.50 -1.40 93.90 1450 ---- ---- ---- ---- 96.80 -1.40 98.20 1475 ---- ---- ---- ---- 101.10 -1.50 102.60 1500 ---- ---- ---- ---- 105.60 -1.60 107.20 1525 ---- ---- ---- ---- 110.30 -1.60 111.90 1550 ---- ---- ---- ---- 115.20 -1.70 116.90 1575 ---- ---- ---- ---- 120.20 -1.80 122.00 1580 ---- ---- ---- ---- 121.30 -1.80 123.10 1590 ---- ---- ---- ---- 123.40 -1.90 125.30 1600 ---- ---- ---- ---- 125.60 -1.90 127.50 1610 ---- ---- ---- ---- 127.80 -1.90 129.70 1620 ---- ---- ---- ---- 130.00 -2.00 132.00 1625 ---- ---- ---- ---- 131.20 -1.90 133.10 1630 ---- ---- ---- ---- 132.30 -2.00 134.30 1640 ---- ---- ---- ---- 134.70 -2.00 136.70 1650 ---- ---- ---- ---- 137.10 -2.00 139.10 1660 ---- ---- ---- ---- 139.50 -2.10 141.60 1670 ---- ---- ---- ---- 142.00 -2.10 144.10 1675 ---- ---- ---- ---- 143.30 -2.10 145.40 1680 ---- ---- ---- ---- 144.60 -2.10 146.70 1685 ---- ---- ---- ---- 145.90 -2.10 148.00 1690 ---- ---- ---- ---- 147.20 -2.20 149.40 1695 ---- ---- ---- ---- 148.50 -2.20 150.70 1700 ---- ---- ---- ---- 149.90 -2.20 152.10 1705 ---- ---- ---- ---- 151.20 -2.30 153.50 1710 ---- ---- ---- ---- 152.60 -2.30 154.90 1715 ---- ---- ---- ---- 154.00 -2.30 156.30 1720 ---- ---- ---- ---- 155.40 -2.30 157.70 1725 ---- ---- ---- ---- 156.90 -2.30 159.20 1730 ---- ---- ---- ---- 158.30 -2.30 160.60 1735 ---- ---- ---- ---- 159.80 -2.30 162.10 1740 ---- ---- ---- ---- 161.20 -2.40 163.60 1745 ---- ---- ---- ---- 162.70 -2.40 165.10 1750 ---- ---- ---- ---- 164.30 -2.40 166.70 1755 ---- ---- ---- ---- 165.80 -2.40 168.20 1760 ---- ---- ---- ---- 167.40 -2.40 169.80 1765 ---- ---- ---- ---- 168.90 -2.50 171.40 1770 ---- ---- ---- ---- 170.50 -2.50 173.00 1775 ---- ---- ---- ---- 172.10 -2.50 174.60 1780 ---- ---- ---- ---- 173.80 -2.50 176.30 1785 ---- ---- ---- ---- 175.40 -2.60 178.00 1790 ---- ---- ---- ---- 177.10 -2.60 179.70 1795 ---- ---- ---- ---- 178.80 -2.60 181.40 1800 ---- ---- ---- ---- 180.50 -2.60 183.10 1805 ---- ---- ---- ---- 182.30 -2.60 184.90 1810 ---- ---- ---- ---- 184.00 -2.70 186.70 1815 ---- ---- ---- ---- 185.80 -2.70 188.50 1820 ---- ---- ---- ---- 187.60 -2.70 190.30 1825 ---- ---- ---- ---- 189.40 -2.70 192.10 1830 ---- ---- ---- ---- 191.30 -2.70 194.00 1835 ---- ---- ---- ---- 193.20 -2.70 195.90 1840 ---- ---- ---- ---- 195.10 -2.70 197.80 1845 ---- ---- ---- ---- 197.00 -2.80 199.80 1850 ---- ---- ---- ---- 198.90 -2.80 201.70 1855 ---- ---- ---- ---- 200.90 -2.80 203.70 1860 ---- ---- ---- ---- 202.90 -2.80 205.70 1865 ---- ---- ---- ---- 204.90 -2.90 207.80 1870 ---- ---- ---- ---- 206.90 -2.90 209.80 1875 ---- ---- ---- ---- 209.00 -2.90 211.90 1880 ---- ---- ---- ---- 211.10 -3.00 214.10 1885 ---- ---- ---- ---- 213.20 -3.00 216.20 1890 ---- ---- ---- ---- 215.40 -3.00 218.40 1895 ---- ---- ---- ---- 217.60 -3.00 220.60 1900 ---- ---- ---- ---- 219.80 -3.00 222.80 1905 ---- ---- ---- ---- 222.00 -3.00 225.00 1910 ---- ---- ---- ---- 224.20 -3.10 227.30 1915 ---- ---- ---- ---- 226.50 -3.10 229.60 1920 ---- ---- ---- ---- 228.80 -3.10 231.90 1925 ---- ---- ---- ---- 231.20 -3.10 234.30 1930 ---- ---- ---- ---- 233.50 -3.20 236.70 1935 ---- ---- ---- ---- 235.90 -3.20 239.10 1940 ---- ---- ---- ---- 238.30 -3.20 241.50 1945 ---- ---- ---- ---- 240.80 -3.20 244.00 1950 ---- ---- ---- ---- 243.20 -3.30 246.50 1955 ---- ---- ---- ---- 245.70 -3.30 249.00 1960 ---- ---- ---- ---- 248.20 -3.30 251.50 1965 ---- ---- ---- ---- 250.80 -3.30 254.10 1970 ---- ---- ---- ---- 253.30 -3.40 256.70 1975 ---- ---- ---- ---- 255.90 -3.40 259.30 1980 ---- ---- ---- ---- 258.60 -3.30 261.90 1985 ---- ---- ---- ---- 261.20 -3.40 264.60 1990 ---- ---- ---- ---- 263.90 -3.40 267.30 1995 ---- ---- ---- ---- 266.60 -3.40 270.00 2000 ---- ---- ---- ---- 269.30 -3.40 272.70 2005 ---- ---- ---- ---- 272.00 -3.50 275.50 2010 ---- ---- ---- ---- 274.80 -3.50 278.30 2015 ---- ---- ---- ---- 277.60 -3.50 281.10 2020 ---- ---- ---- ---- 280.40 -3.50 283.90 2025 ---- ---- ---- ---- 283.20 -3.60 286.80 2030 ---- ---- ---- ---- 286.10 -3.50 289.60 2035 ---- ---- ---- ---- 288.90 -3.60 292.50 2040 ---- ---- ---- ---- 291.80 -3.70 295.50 2045 ---- ---- ---- ---- 294.80 -3.60 298.40 2050 ---- ---- ---- ---- 297.70 -3.70 301.40 2055 ---- ---- ---- ---- 300.70 -3.70 304.40 2060 ---- ---- ---- ---- 303.70 -3.70 307.40 2065 ---- ---- ---- ---- 306.70 -3.70 310.40 2070 ---- ---- ---- ---- 309.70 -3.80 313.50 2075 ---- ---- ---- ---- 312.80 -3.80 316.60 2080 ---- ---- ---- ---- 315.90 -3.80 319.70 2085 ---- ---- ---- ---- 319.00 -3.80 322.80 2090 ---- ---- ---- ---- 322.10 -3.80 325.90 2095 ---- ---- ---- ---- 325.20 -3.90 329.10 2100 ---- ---- ---- ---- 328.40 -3.90 332.30 2105 ---- ---- ---- ---- 331.60 -3.90 335.50 2110 ---- ---- ---- ---- 334.80 -3.90 338.70 2115 ---- ---- ---- ---- 338.00 -3.90 341.90 2120 ---- ---- ---- ---- 341.20 -4.00 345.20 2125 ---- ---- ---- ---- 344.50 -4.00 348.50 2130 ---- ---- ---- ---- 347.80 -4.00 351.80 2135 ---- ---- ---- ---- 351.10 -4.00 355.10 2140 ---- ---- ---- ---- 354.40 -4.00 358.40 2145 ---- ---- ---- ---- 357.70 -4.10 361.80 2150 ---- ---- ---- ---- 361.10 -4.00 365.10 2155 ---- ---- ---- ---- 364.40 -4.10 368.50 2160 ---- ---- ---- ---- 367.80 -4.10 371.90 2165 ---- ---- ---- ---- 371.20 -4.20 375.40 2170 ---- ---- ---- ---- 374.60 -4.20 378.80 2175 ---- ---- ---- ---- 378.10 -4.10 382.20 2180 ---- ---- ---- ---- 381.50 -4.20 385.70 2185 ---- ---- ---- ---- 385.00 -4.20 389.20 2190 ---- ---- ---- ---- 388.50 -4.20 392.70 2195 ---- ---- ---- ---- 392.00 -4.20 396.20 2200 ---- ---- ---- ---- 395.50 -4.30 399.80 2205 ---- ---- ---- ---- 399.00 -4.30 403.30 2210 ---- ---- ---- ---- 402.60 -4.30 406.90 2215 ---- ---- ---- ---- 406.10 -4.40 410.50 2220 ---- ---- ---- ---- 409.70 -4.40 414.10 2225 ---- ---- ---- ---- 413.30 -4.40 417.70 2230 ---- ---- ---- ---- 416.90 -4.40 421.30 2235 ---- ---- ---- ---- 420.50 -4.40 424.90 2240 ---- ---- ---- ---- 424.20 -4.40 428.60 2245 ---- ---- ---- ---- 427.80 -4.40 432.20 2250 ---- ---- ---- ---- 431.50 -4.40 435.90 2255 ---- ---- ---- ---- 435.10 -4.50 439.60 2260 ---- ---- ---- ---- 438.80 -4.50 443.30 2265 ---- ---- ---- ---- 442.50 -4.50 447.00 2270 ---- ---- ---- ---- 446.20 -4.50 450.70 2275 ---- ---- ---- ---- 449.90 -4.50 454.40 2280 ---- ---- ---- ---- 453.60 -4.60 458.20 2285 ---- ---- ---- ---- 457.40 -4.50 461.90 2290 ---- ---- ---- ---- 461.10 -4.60 465.70 2295 ---- ---- ---- ---- 464.90 -4.60 469.50 2300 ---- ---- ---- ---- 468.70 -4.60 473.30 2310 ---- ---- ---- ---- 476.20 -4.70 480.90 2320 ---- ---- ---- ---- 483.80 -4.70 488.50 2325 ---- ---- ---- ---- 487.70 -4.60 492.30 2330 ---- ---- ---- ---- 491.50 -4.70 496.20 2340 ---- ---- ---- ---- 499.20 -4.70 503.90 2350 ---- ---- ---- ---- 506.90 -4.80 511.70 2360 ---- ---- ---- ---- 514.70 -4.80 519.50 2370 ---- ---- ---- ---- 522.50 -4.80 527.30 2375 ---- ---- ---- ---- 526.40 -4.80 531.20 2380 ---- ---- ---- ---- 530.30 -4.80 535.10 2390 ---- ---- ---- ---- 538.10 -4.90 543.00 2400 ---- ---- ---- ---- 546.00 -5.00 551.00 2425 ---- ---- ---- ---- 565.90 -5.00 570.90 2450 ---- ---- ---- ---- 586.00 -5.10 591.10 2475 ---- ---- ---- ---- 606.20 -5.20 611.40 2500 ---- ---- ---- ---- 626.70 -5.20 631.90 2525 ---- ---- ---- ---- 647.20 -5.30 652.50 2550 ---- ---- ---- ---- 668.00 -5.30 673.30 2575 ---- ---- ---- ---- 688.80 -5.40 694.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7129 13591 229394 OG1 JAN23 Gold Weekly Friday Option - Week 1 CALL 1590 ---- 220.70B ---- 220.60B 214.20 +8.90 205.30 1595 ---- 215.70B ---- 215.60B 209.20 +8.90 200.30 1600 ---- 211.20B ---- 211.20B 204.20 +8.90 195.30 1605 ---- 205.70B ---- 205.60B 199.20 +8.90 190.30 1610 ---- 200.70B ---- 200.60B 194.20 +8.90 185.30 1615 ---- 195.70B ---- 195.60B 189.20 +8.90 180.30 1620 ---- 190.70B ---- 190.60B 184.20 +8.90 175.30 1625 ---- 186.20B ---- 186.20B 179.20 +8.80 170.40 1630 ---- 180.70B ---- 180.60B 174.20 +8.80 165.40 1635 ---- 175.90B ---- 175.90B 169.20 +8.80 160.40 1640 ---- 170.80B ---- 170.70B 164.20 +8.80 155.40 1645 ---- 165.80B ---- 165.80B 159.20 +8.80 150.40 1650 ---- 161.20B ---- 161.20B 154.20 +8.70 145.50 1655 ---- 155.90B ---- 155.60B 149.30 +8.80 140.50 1660 ---- 150.80B ---- 150.70B 144.30 +8.80 135.50 1665 ---- 145.80B ---- 145.70B 139.30 +8.70 130.60 1670 ---- 140.80B ---- 140.70B 134.30 +8.70 125.60 1675 ---- 136.30B ---- 136.30B 129.30 +8.60 120.70 1680 ---- 130.80B ---- 130.80B 124.40 +8.70 115.70 1685 ---- 126.00B ---- 126.00B 119.40 +8.60 110.80 1690 ---- 121.10B ---- 121.10B 114.50 +8.60 105.90 1695 ---- 116.00B ---- 116.00B 109.50 +8.50 101.00 1700 ---- 111.40B ---- 111.40B 104.60 +8.50 96.10 1705 ---- 106.20B ---- 106.20B 99.70 +8.50 91.20 1710 ---- 101.30B ---- 101.30B 94.70 +8.30 86.40 1715 ---- 96.40B ---- 96.40B 89.90 +8.30 81.60 1720 ---- 91.40B ---- 91.40B 85.00 +8.20 76.80 1725 ---- 86.90B ---- 86.90B 80.10 +8.00 72.10 1730 ---- 81.60B ---- 81.60B 75.30 +7.90 67.40 1735 ---- 77.20B ---- 77.20B 70.50 +7.70 62.80 1740 ---- 72.40B ---- 72.40B 65.80 +7.50 58.30 1745 ---- 67.60B ---- 67.60B 61.10 +7.20 53.90 1750 ---- 62.90B ---- 62.90B 56.50 +7.00 49.50 3 1755 ---- 58.30B ---- 58.30B 52.00 +6.70 45.30 1760 ---- 53.80B ---- 53.80B 47.60 +6.30 41.30 3 3 1765 ---- 49.30B ---- 49.30B 43.30 +5.90 37.40 1770 ---- 45.00B ---- 45.00B 39.20 +5.60 33.60 3 1775 ---- 40.80B ---- 40.80B 35.30 +5.20 80 30.10 40 40 1780 33.50 36.80B 28.50A 28.50A 31.50 +4.70 40 26.80 40 95 1785 ---- 33.00B ---- 33.00B 28.00 +4.40 23.60 1790 ---- 29.30B ---- 29.30B 24.70 +3.90 20.80 5 1795 ---- 25.90B ---- 25.90B 21.60 +3.50 18.10 1800 22.20 22.80B 22.20 22.80B 18.80 +3.10 1 15.70 7 100 1805 19.40 19.90B 19.40 19.90B 16.30 +2.70 36 13.60 1810 13.20 17.30B 13.20 17.30B 14.00 +2.30 5 11.70 48 59 1815 13.40 15.00B 10.50A 11.20A 12.00 +2.00 33 10.00 2 10 1820 ---- 12.80B ---- 12.80B 10.20 +1.70 20 8.50 50 40 1825 10.30 10.90B 7.60A 10.90B 8.70 +1.50 8 7.20 10 29 1830 ---- 9.30B ---- 9.30B 7.30 +1.20 6.10 3 1835 6.20 7.80B 5.90 6.40B 6.10 +.90 5 5.20 210 1840 5.30 6.60B 4.60A 4.60A 5.20 +.80 125 4.40 6 82 1845 ---- 5.50B ---- 5.50B 4.30 +.60 3.70 75 1850 3.30 4.60B 3.30 4.60B 3.60 +.40 4 3.20 108 512 1855 ---- 3.90B ---- 3.90B 3.00 +.30 2.70 4 58 1860 2.80 3.20B 2.80 2.80 2.50 +.20 1 2.30 1 553 1865 ---- 2.70B ---- 2.70B 2.10 +.10 2.00 17 1870 ---- 2.20B ---- 2.20B 1.80 +.10 1.70 5 1875 ---- 1.90B ---- 1.90B 1.50 UNCH 1.50 10 23 1880 1.30 1.60B 1.30 1.30 1.30 UNCH 4 1.30 3 14 1885 ---- 1.40B ---- 1.40B 1.10 UNCH 95 1.10 1 1890 ---- 1.20B ---- 1.20B .90 -.10 200 1.00 3 3 1895 ---- 1.00B ---- 1.00B .80 -.10 .90 1900 ---- .90B ---- .90B .70 UNCH .70 15 26 1905 ---- .80B ---- .80B .60 -.10 .70 1910 ---- .70B ---- .70B .60 UNCH .60 5 1915 ---- .60B ---- .60B .50 UNCH .50 2 1920 ---- ---- ---- ---- .50 UNCH .50 1 1925 ---- .50B ---- .50B .40 UNCH .40 1930 ---- ---- ---- ---- .40 UNCH 10 .40 1 3 1935 ---- .40B ---- .40B .40 +.10 .30 1940 .40 .40 .30 .30 .30 UNCH 18 .30 1 2 1945 ---- ---- ---- ---- .30 UNCH .30 1950 ---- .30B ---- .30B .30 +.10 1 .20 22 19 1955 ---- ---- ---- ---- .30 +.10 .20 1960 ---- ---- ---- ---- .30 +.10 .20 1965 ---- ---- ---- ---- .30 +.10 .20 1970 ---- ---- ---- ---- .20 UNCH .20 1975 ---- .20B ---- .20B .20 +.10 .10 1 1980 ---- .20B ---- .20B .20 +.10 .10 1985 ---- .20B ---- .20B .20 +.10 .10 1990 ---- ---- ---- ---- .20 +.10 .10 1995 ---- ---- ---- ---- .20 +.10 .10 2000 ---- ---- ---- ---- .20 +.10 2 .10 17 12 2005 ---- ---- ---- ---- .20 +.10 .10 2010 ---- ---- ---- ---- .20 +.10 .10 2 2015 ---- ---- ---- ---- .20 +.10 .10 2020 ---- ---- ---- ---- .20 +.10 .10 25 25 2025 ---- ---- ---- ---- .20 +.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 688 416 2041 OG1 JAN23 Gold Weekly Friday Option - Week 1 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 25 25 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 10 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- .20A .20A .10 -.20 .30 19 1645 ---- ---- .20A .20A .10 -.20 .30 2 1650 ---- ---- .20A .20A .10 -.20 .30 3 1655 ---- ---- .20A .20A .20 -.10 .30 1660 ---- ---- .20A .20A .20 -.20 .40 10 1665 ---- ---- .20A .20A .20 -.20 .40 1670 ---- ---- .30A .30A .20 -.30 .50 1675 ---- ---- .30A .30A .30 -.20 .50 1680 ---- ---- .30A .30A .30 -.30 .60 11 1685 ---- ---- .40A .40A .30 -.30 .60 3 4 1690 ---- ---- .40A .40A .40 -.30 .70 1695 ---- ---- .50A .50A .40 -.40 10 .80 14 1700 ---- ---- .50A .50A .50 -.40 .90 12 1705 ---- ---- .60A .60A .60 -.40 1.00 1710 ---- ---- .60A .60A .70 -.50 1.20 2 15 1715 ---- ---- .70A .70A .80 -.60 1.40 2 3 1720 ---- ---- .80A .80A .90 -.70 1.60 1725 ---- ---- .90A .90A 1.00 -.90 1.90 3 3 1730 ---- ---- 1.10A 1.10A 1.20 -1.00 20 2.20 22 1735 1.40 1.40 1.30A 1.40 1.40 -1.20 2 2.60 7 1740 1.40 1.60 1.40 1.60 1.70 -1.40 6 3.10 206 208 1745 ---- ---- 1.70A 1.70A 2.00 -1.60 3.60 53 1750 2.40 3.10 2.10A 3.10B 2.40 -1.90 30 4.30 5 322 1755 3.60 3.60 2.40A 2.40A 2.90 -2.20 4 5.10 1760 ---- ---- 2.90A 2.90A 3.50 -2.50 26 6.00 98 114 1765 ---- ---- 3.40A 3.40A 4.20 -2.90 7.10 90 1770 6.40 6.40 4.10A 4.10A 5.10 -3.30 1 8.40 2 32 1775 7.20 7.20 4.90A 4.90A 6.10 -3.70 1 9.80 151 157 1780 8.70 8.70 5.90A 8.90B 7.30 -4.20 3 11.50 102 139 1785 ---- ---- 7.10A 7.10A 8.80 -4.60 13.40 9 14 1790 ---- ---- 8.50A 8.50A 10.50 -5.00 15.50 4 82 1795 ---- ---- 10.10A 10.10A 12.40 -5.40 17.80 13 31 1800 ---- ---- 11.90A 11.90A 14.60 -5.80 20.40 122 130 1805 ---- ---- 14.00A 14.00A 17.10 -6.20 23.30 4 1810 ---- ---- 16.40A 16.40A 19.80 -6.50 26.30 2 1815 ---- ---- 19.00A 19.00A 22.80 -6.90 29.70 2 37 1820 ---- ---- 21.90A 21.90A 26.00 -7.20 33.20 21 53 1825 ---- ---- 25.00A 25.00A 29.40 -7.50 36.90 6 15 1830 ---- ---- 28.40A 28.40A 33.10 -7.70 40.80 11 11 1835 ---- ---- 31.90A 31.90A 36.90 -7.90 44.80 1840 ---- ---- 35.70A 35.70A 40.90 -8.10 49.00 3 4 1845 ---- ---- 39.60A 39.60A 45.10 -8.30 53.40 1850 ---- ---- 43.70A 43.70A 49.40 -8.40 57.80 1855 ---- ---- 47.90A 47.90A 53.80 -8.50 62.30 1860 ---- ---- 52.30A 52.30A 58.30 -8.60 66.90 1865 ---- ---- 56.70A 56.70A 62.80 -8.80 71.60 1870 ---- ---- 61.30A 61.30A 67.50 -8.80 76.30 1875 ---- ---- 65.90A 65.90A 72.20 -8.90 81.10 1880 ---- ---- 70.50A 70.50A 77.00 -8.90 85.90 1885 ---- ---- 75.30A 75.30A 81.80 -8.90 90.70 1890 ---- ---- 80.10A 80.10A 86.60 -9.00 95.60 1895 ---- ---- 84.90A 84.90A 91.50 -8.90 100.40 1900 ---- ---- 89.70A 89.70A 96.40 -8.90 105.30 1905 ---- ---- 95.00A 95.00A 101.30 -8.90 110.20 1910 ---- ---- 99.90A 99.90A 106.30 -8.90 115.20 1915 ---- ---- 104.80A 104.80A 111.20 -8.90 120.10 1920 ---- ---- 109.70A 109.70A 116.20 -8.80 125.00 1925 ---- ---- 114.30A 114.30A 121.10 -8.90 130.00 1930 ---- ---- 119.60A 119.60A 126.10 -8.80 134.90 1935 ---- ---- 124.50A 124.50A 131.00 -8.90 139.90 1940 ---- ---- 129.50A 129.50A 136.00 -8.90 144.90 1945 ---- ---- 134.50A 134.50A 141.00 -8.80 149.80 1950 ---- ---- 139.10A 139.10A 146.00 -8.80 154.80 1955 ---- ---- 144.50A 144.50A 151.00 -8.80 159.80 1960 ---- ---- 149.50A 149.50A 155.90 -8.90 164.80 1965 ---- ---- 154.30A 154.30A 160.90 -8.90 169.80 1970 ---- ---- 159.40A 159.40A 165.90 -8.80 174.70 1975 ---- ---- 164.00A 164.00A 170.90 -8.80 179.70 1980 ---- ---- 169.40A 169.40A 175.90 -8.80 184.70 1985 ---- ---- 174.40A 174.40A 180.90 -8.80 189.70 1990 ---- ---- 179.40A 179.40A 185.90 -8.80 194.70 1995 ---- ---- 184.40A 184.40A 190.90 -8.80 199.70 2000 ---- ---- 188.90A 188.90A 195.90 -8.80 204.70 2005 ---- ---- 194.40A 194.40A 200.80 -8.90 209.70 2010 ---- ---- 199.40A 199.40A 205.80 -8.90 214.70 2015 ---- ---- 204.20A 204.20A 210.80 -8.90 219.70 2020 ---- ---- 209.30A 209.30A 215.80 -8.90 224.70 2025 ---- ---- 213.90A 213.90A 220.80 -8.90 229.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 103 790 1658 OG2 JAN23 Gold Weekly Friday Option - Week 2 CALL 1595 ---- ---- ---- 204.70A 209.20 ---- ---- 1600 ---- 211.20B ---- 211.20B 204.20 +8.80 195.40 1605 ---- 205.80B ---- 205.80B 199.20 +8.80 190.40 1610 ---- 200.80B ---- 200.70B 194.20 +8.80 185.40 1615 ---- 195.70B ---- 195.60B 189.30 +8.90 180.40 1620 ---- 190.80B ---- 190.70B 184.30 +8.80 175.50 1625 ---- 186.30B ---- 186.30B 179.30 +8.80 170.50 1630 ---- 180.90B ---- 180.90B 174.30 +8.70 165.60 1635 ---- 176.10B ---- 176.10B 169.40 +8.80 160.60 1640 ---- 171.00B ---- 171.00B 164.40 +8.70 155.70 1645 ---- 166.00B ---- 166.00B 159.40 +8.60 150.80 1650 ---- 161.40B ---- 161.40B 154.50 +8.70 145.80 1655 ---- 156.10B ---- 156.10B 149.50 +8.60 140.90 1660 ---- 151.20B ---- 151.20B 144.60 +8.60 136.00 1665 ---- 146.20B ---- 146.20B 139.70 +8.50 131.20 1670 ---- 141.30B ---- 141.30B 134.80 +8.50 126.30 1675 ---- 136.70B ---- 136.70B 129.80 +8.40 121.40 1680 ---- 131.40B ---- 131.40B 124.90 +8.30 116.60 1685 ---- 126.50B ---- 126.50B 120.10 +8.30 111.80 1690 ---- 121.60B ---- 121.60B 115.20 +8.20 107.00 1695 ---- 116.80B ---- 116.80B 110.40 +8.10 102.30 1700 ---- 112.20B ---- 112.20B 105.50 +7.90 97.60 1705 ---- 107.20B ---- 107.20B 100.70 +7.80 92.90 1710 ---- 102.40B ---- 102.40B 96.00 +7.80 88.20 1715 ---- 97.60B ---- 97.60B 91.30 +7.60 83.70 1720 ---- 92.80B ---- 92.80B 86.60 +7.50 79.10 1725 ---- 88.40B ---- 88.40B 81.90 +7.20 74.70 1730 ---- 83.40B ---- 83.40B 77.40 +7.10 70.30 1735 ---- 79.10B ---- 79.10B 72.80 +6.80 66.00 1740 ---- 74.50B ---- 74.50B 68.40 +6.60 61.80 1745 ---- 70.10B ---- 70.10B 64.10 +6.50 57.60 1750 ---- 65.70B ---- 65.60B 59.80 +6.20 53.60 1755 ---- 61.40B ---- 61.40B 55.60 +5.90 49.70 1760 ---- 57.20B ---- 57.20B 51.60 +5.60 46.00 1765 ---- 53.10B ---- 53.10B 47.70 +5.30 42.40 1770 44.10 49.10B 40.80A 49.10B 43.90 +5.00 1 38.90 1775 ---- 45.30B ---- 45.20B 40.30 +4.70 35.60 50 50 1780 ---- 41.60B ---- 41.60B 36.90 +4.40 55 32.50 1785 ---- 38.10B ---- 38.10B 33.60 +4.10 29.50 1790 ---- 34.70B ---- 34.70B 30.50 +3.70 26.80 1795 ---- 31.60B ---- 31.60B 27.70 +3.50 24.20 1800 ---- 28.70B ---- 28.70B 24.90 +3.10 21.80 1805 21.90 25.90B 20.30A 24.80B 22.40 +2.80 16 19.60 1 14 1810 22.20 23.30B 19.80 20.80B 20.10 +2.50 28 17.60 2 4 1815 20.60 20.90B 19.80 20.00B 18.00 +2.30 44 15.70 1 1 1820 17.70 18.70B 17.70 17.90B 16.00 +2.00 11 14.00 1 1 1825 15.60 16.70B 12.80A 13.50A 14.20 +1.80 36 12.40 7 7 1830 ---- 14.90B ---- 14.90B 12.60 +1.60 11.00 1835 ---- 13.20B ---- 13.20B 11.20 +1.40 9.80 7 7 1840 ---- 11.70B ---- 11.70B 9.90 +1.20 100 8.70 1845 ---- 10.30B ---- 10.30B 8.70 +1.00 7.70 11 1850 ---- 9.10B ---- 9.10B 7.70 +.90 6.80 15 245 1855 ---- 8.00B ---- 8.00B 6.80 +.80 6.00 21 1860 ---- 7.00B ---- 7.00B 6.00 +.70 5.30 1 300 1865 ---- 6.20B ---- 6.20B 5.30 +.60 4.70 1870 ---- 5.50B ---- 5.50B 4.60 +.40 4.20 1875 ---- 4.80B ---- 4.80B 4.10 +.40 3.70 7 8 1880 ---- 4.30B ---- 4.30B 3.60 +.30 3.30 12 12 1885 ---- 3.80B ---- 3.80B 3.20 +.20 3.00 1890 ---- 3.40B ---- 3.40B 2.90 +.20 2.70 1895 ---- 3.00B ---- 3.00B 2.50 +.10 2.40 1900 ---- 2.70B ---- 2.70B 2.30 +.10 2.20 1905 ---- 2.40B ---- 2.40B 2.00 UNCH 2.00 1 1910 ---- 2.10B ---- 2.10B 1.80 UNCH 1.80 1915 ---- 1.90B ---- 1.90B 1.60 UNCH 1.60 1920 1.80 1.80 1.30 1.40B 1.50 UNCH 3 1.50 1925 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 2 1930 ---- 1.40B 1.20A 1.40B 1.20 -.10 1.30 1935 ---- 1.30B 1.10A 1.30B 1.10 -.10 1.20 1940 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 14 1945 ---- ---- ---- ---- .90 -.10 1.00 1950 ---- ---- ---- ---- .80 -.10 .90 1955 ---- ---- .80A .80A .80 -.10 .90 1960 ---- ---- ---- ---- .70 -.10 .80 1965 ---- ---- ---- ---- .60 -.10 .70 1970 ---- ---- ---- ---- .60 -.10 .70 2 1975 ---- ---- ---- ---- .50 -.10 .60 1980 ---- ---- ---- ---- .50 -.10 .60 1985 ---- ---- ---- ---- .50 -.10 .60 1990 ---- ---- ---- ---- .40 -.10 1 .50 1995 ---- ---- ---- ---- .40 -.10 .50 2000 ---- ---- ---- ---- .40 -.10 .50 2005 ---- ---- ---- ---- .30 -.10 .40 2010 ---- ---- ---- ---- .30 -.10 .40 2015 ---- ---- ---- ---- .30 -.10 .40 2020 ---- ---- ---- ---- .30 -.10 .40 2025 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 295 104 700 OG2 JAN23 Gold Weekly Friday Option - Week 2 PUT 1595 ---- ---- ---- .30A .20 ---- ---- 1600 ---- ---- ---- ---- .20 -.10 .30 1605 ---- ---- ---- ---- .20 -.10 .30 1610 ---- ---- ---- ---- .20 -.10 .30 1615 ---- ---- ---- ---- .20 -.20 .40 1620 ---- ---- ---- ---- .30 -.10 .40 5 1625 ---- ---- ---- ---- .30 -.10 .40 1630 .30 .30 .30 .30 .30 -.20 13 .50 2 2 1635 ---- ---- .40A .40A .40 -.10 .50 1640 ---- ---- .50A .50A .40 -.20 .60 1645 ---- ---- .50A .50A .40 -.30 .70 1650 ---- ---- .50A .50A .50 -.30 .80 1655 ---- ---- .60A .60A .50 -.40 .90 1660 ---- ---- .60A .60A .60 -.40 1.00 1665 ---- ---- .70A .70A .70 -.40 1.10 2 1670 ---- ---- .80A .80A .80 -.40 1.20 1675 ---- ---- .80A .80A .80 -.50 1.30 22 1680 ---- ---- .90A .90A .90 -.60 1.50 1685 1.10 1.10 1.00A 1.20B 1.10 -.60 2 1.70 1690 ---- ---- 1.10A 1.10A 1.20 -.70 1.90 1695 ---- ---- 1.30A 1.30A 1.30 -.90 2.20 1700 1.70 1.70 1.40A 1.50 1.50 -.90 3 2.40 1705 ---- ---- 1.60A 1.60A 1.70 -1.10 2.80 1710 ---- ---- 1.80A 1.80A 2.00 -1.10 3.10 20 1715 ---- ---- 2.00A 2.00A 2.20 -1.30 3.50 1720 ---- ---- 2.30A 2.30A 2.50 -1.50 4.00 1725 ---- ---- 2.60A 2.60A 2.90 -1.60 4.50 1730 ---- ---- 2.90A 2.90A 3.30 -1.80 5.10 1735 ---- ---- 3.30A 3.30A 3.80 -2.00 5.80 1740 ---- ---- 3.80A 3.80A 4.30 -2.30 6.60 1745 5.40 5.40 4.30A 4.30A 5.00 -2.50 6 7.50 1750 ---- ---- 4.90A 4.90A 5.70 -2.70 8.40 1 1 1755 ---- ---- 5.60A 5.60A 6.50 -3.00 9.50 1760 ---- ---- 6.40A 6.40A 7.50 -3.30 100 10.80 11 11 1765 9.30 9.30 7.30A 9.90B 8.60 -3.50 1 12.10 8 8 1770 10.10 10.90 8.30A 11.30B 9.80 -3.90 6 13.70 2 42 1775 ---- ---- 9.50A 9.50A 11.20 -4.20 15.40 74 113 1780 ---- ---- 10.80A 10.80A 12.70 -4.50 2 17.20 38 56 1785 ---- ---- 12.30A 12.30A 14.50 -4.70 19.20 2 1790 16.90 17.30 13.90A 18.60B 16.40 -5.10 5 21.50 1 1 1795 ---- ---- 15.80A 15.80A 18.50 -5.40 23.90 7 7 1800 ---- ---- 17.80A 17.80A 20.80 -5.70 26.50 4 4 1805 ---- ---- 20.00A 20.00A 23.20 -6.10 29.30 13 1810 ---- ---- 22.40A 22.40A 25.90 -6.30 32.20 3 2 1815 ---- ---- 25.00A 25.00A 28.70 -6.60 35.30 1 4 1820 ---- ---- 27.80A 27.80A 31.80 -6.80 38.60 1 1825 ---- ---- 30.80A 30.80A 35.00 -7.10 42.10 2 2 1830 ---- ---- 33.90A 33.90A 38.40 -7.30 45.70 1 1835 ---- ---- 37.30A 37.30A 41.90 -7.50 49.40 1840 ---- ---- 40.80A 40.80A 45.60 -7.70 53.30 1845 ---- ---- 44.40A 44.40A 49.40 -7.80 57.20 1850 ---- ---- 48.20A 48.20A 53.40 -8.00 61.40 1855 ---- ---- 52.10A 52.10A 57.50 -8.10 65.60 1860 ---- ---- 56.10A 56.10A 61.70 -8.20 69.90 1865 ---- ---- 60.30A 60.30A 65.90 -8.40 74.30 1870 ---- ---- 64.50A 64.50A 70.30 -8.40 78.70 1875 ---- ---- 68.90A 68.90A 74.80 -8.50 83.30 1880 ---- ---- 73.30A 73.30A 79.30 -8.60 87.90 1885 ---- ---- 77.80A 77.80A 83.90 -8.60 92.50 1890 ---- ---- 82.30A 82.30A 88.50 -8.70 97.20 1895 ---- ---- 86.90A 86.90A 93.20 -8.70 101.90 1900 ---- ---- 91.50A 91.50A 97.90 -8.80 106.70 1905 ---- ---- 96.50A 96.50A 102.60 -8.90 111.50 1910 ---- ---- 101.20A 101.20A 107.40 -8.90 116.30 1915 ---- ---- 105.90A 105.90A 112.20 -8.90 121.10 1920 ---- ---- 110.70A 110.70A 117.10 -8.90 126.00 1925 ---- ---- 115.30A 115.30A 121.90 -9.00 130.90 1930 ---- ---- 120.50A 120.50A 126.80 -8.90 135.70 1935 ---- ---- 125.40A 125.40A 131.70 -8.90 140.60 1940 ---- ---- 130.20A 130.20A 136.60 -8.90 145.50 1945 ---- ---- 135.30A 135.30A 141.50 -9.00 150.50 1950 ---- ---- 139.70A 139.70A 146.40 -9.00 155.40 1955 ---- ---- 144.90A 144.90A 151.30 -9.00 160.30 1960 ---- ---- 149.80A 149.80A 156.30 -8.90 165.20 1965 ---- ---- 154.80A 154.80A 161.20 -9.00 170.20 1970 ---- ---- 159.90A 159.90A 166.20 -8.90 175.10 1975 ---- ---- 164.40A 164.40A 171.10 -9.00 180.10 1980 ---- ---- 169.80A 169.80A 176.10 -8.90 185.00 1985 ---- ---- 174.60A 174.60A 181.00 -9.00 190.00 1990 ---- ---- 179.50A 179.50A 186.00 -9.00 195.00 1995 ---- ---- 184.50A 184.50A 191.00 -8.90 199.90 2000 ---- ---- 189.20A 189.20A 195.90 -9.00 204.90 2005 ---- ---- 194.50A 194.50A 200.90 -9.00 209.90 2010 ---- ---- 199.60A 199.60A 205.90 -9.00 214.90 2015 ---- ---- 204.40A 204.40A 210.90 -8.90 219.80 2020 ---- ---- 209.50A 209.50A 215.90 -8.90 224.80 2025 ---- ---- 214.00A 214.00A 220.90 -8.90 229.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 138 154 319 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- 255.70B ---- 255.60B 249.20 +8.80 240.40 1560 ---- 250.70B ---- 250.60B 244.20 +8.80 235.40 1565 ---- 245.70B ---- 245.60B 239.20 +8.80 230.40 1570 ---- 240.70B ---- 240.60B 234.20 +8.80 225.40 1575 ---- 235.70B ---- 235.60B 229.20 +8.80 220.40 1580 ---- 230.70B ---- 230.60B 224.20 +8.80 215.40 1585 ---- 225.70B ---- 225.60B 219.20 +8.80 210.40 1590 ---- 220.70B ---- 220.60B 214.20 +8.80 205.40 1595 ---- 215.70B ---- 215.60B 209.20 +8.80 200.40 1600 ---- 210.70B ---- 210.60B 204.20 +8.80 195.40 1605 ---- 205.70B ---- 205.60B 199.20 +8.80 190.40 1610 ---- 200.70B ---- 200.60B 194.20 +8.80 185.40 1615 ---- 195.70B ---- 195.60B 189.20 +8.80 180.40 1620 ---- 190.70B ---- 190.60B 184.20 +8.80 175.40 1625 ---- 185.70B ---- 185.60B 179.20 +8.80 170.40 1630 ---- 180.70B ---- 180.60B 174.20 +8.80 165.40 1635 ---- 175.70B ---- 175.60B 169.20 +8.80 160.40 1640 ---- 170.70B ---- 170.60B 164.20 +8.80 155.40 1645 ---- 165.70B ---- 165.60B 159.20 +8.80 150.40 1650 ---- 160.70B ---- 160.60B 154.20 +8.80 145.40 1655 ---- 155.70B ---- 155.60B 149.20 +8.80 140.40 1660 ---- 150.70B ---- 150.60B 144.20 +8.80 135.40 1665 ---- 146.10B ---- 146.10B 139.20 +8.80 130.40 1670 ---- 141.10B ---- 141.10B 134.20 +8.80 125.40 1675 ---- 136.10B ---- 136.10B 129.20 +8.80 120.40 1680 ---- 131.10B ---- 131.10B 124.20 +8.80 115.40 1685 ---- 126.10B ---- 126.10B 119.20 +8.80 110.40 1690 ---- 121.10B ---- 121.10B 114.20 +8.80 105.40 1695 ---- 116.10B ---- 116.10B 109.20 +8.80 100.40 1700 ---- 111.10B ---- 111.10B 104.20 +8.80 95.40 1 1705 ---- 106.10B ---- 106.10B 99.20 +8.80 90.40 1710 ---- 101.10B ---- 101.10B 94.20 +8.80 85.40 1 1715 ---- 96.10B ---- 96.10B 89.20 +8.80 80.40 1720 ---- 91.10B ---- 91.10B 84.20 +8.80 75.40 1725 ---- 86.10B ---- 86.10B 79.20 +8.80 70.40 1730 ---- 81.10B ---- 81.10B 74.20 +8.80 65.40 1735 ---- 76.10B ---- 76.10B 69.20 +8.80 60.40 1740 ---- 71.10B ---- 71.10B 64.20 +8.80 55.40 3 1745 ---- 66.10B ---- 66.10B 59.20 +8.80 50.40 1750 ---- 61.10B ---- 61.10B 54.20 +8.70 45.50 2 1755 ---- 56.10B ---- 56.10B 49.20 +8.70 40.50 1760 ---- 51.10B ---- 51.10B 44.20 +8.60 35.60 3 1765 ---- 46.10B ---- 46.10B 39.20 +8.40 30.80 1 4 1770 35.50 41.10B 29.50A 29.50A 34.20 +8.20 136 26.00 220 163 1775 28.80 36.10B 24.40A 24.40A 29.20 +7.90 3 21.30 43 46 1780 23.90 31.10B 19.60A 31.10B 24.20 +7.30 4 16.90 2 10 1785 ---- 26.10B ---- 26.10B 19.20 +6.40 12.80 1 58 1790 11.00 21.10B 11.00 21.10B 14.20 +5.00 1 9.20 3 17 1795 9.60 16.10B 6.20A 16.10B 9.20 +3.00 18 6.20 75 216 1800 5.80 11.20B 3.00A 5.20B 4.20 +.20 138 4.00 47 142 1805 4.30 6.40B .10A .10A .00 -2.40 404 2.40 115 83 1810 2.30 3.40B .10 .10 .00 -1.40 456 1.40 257 243 1815 1.50 2.00 .10 .10 .00 -.90 461 .90 277 362 1820 .70 1.00 .10A .10A .00 -.60 152 .60 229 156 1825 .50 .70 .10A .10A .00 -.40 92 .40 201 467 1830 .30 .30 .10 .10 .00 -.30 87 .30 69 306 1835 .20 .20 .10 .10 .00 -.20 159 .20 181 247 1840 .10 .10 .10 .10 .00 -.10 127 .10 143 174 1845 .10 .10 .10 .10 .00 -.10 236 .10 22 233 1850 .10 .10 .10 .10 .00 -.10 148 .10 134 298 1855 ---- ---- ---- ---- .00 -.10 12 .10 4 80 1860 .10 .10 .10 .10 .00 -.10 3 .10 14 183 1865 ---- ---- ---- ---- .00 -.10 .10 5 54 1870 ---- ---- ---- ---- .00 -.10 .10 1 53 1875 ---- ---- ---- ---- .00 -.10 .10 117 1880 ---- ---- ---- ---- .00 -.10 .10 9 55 1885 ---- ---- ---- ---- .00 -.10 .10 8 78 1890 ---- ---- ---- ---- .00 -.10 .10 1 121 1895 ---- ---- ---- ---- .00 -.10 .10 72 1900 ---- ---- ---- ---- .00 -.10 .10 69 1905 ---- ---- ---- ---- .00 -.10 .10 22 1910 ---- ---- ---- ---- .00 -.10 .10 21 1915 ---- ---- ---- ---- .00 -.10 .10 11 1920 ---- ---- ---- ---- .00 -.10 .10 8 1925 ---- ---- ---- ---- .00 -.10 .10 3 1930 ---- ---- ---- ---- .00 -.10 .10 2 1935 ---- ---- ---- ---- .00 -.10 .10 1 1940 ---- ---- ---- ---- .00 -.10 .10 20 1945 ---- ---- ---- ---- .00 -.10 .10 15 1950 ---- ---- ---- ---- .00 -.10 .10 2 1955 ---- ---- ---- ---- .00 -.10 .10 14 1960 ---- ---- ---- ---- .00 -.10 .10 3 1965 ---- ---- ---- ---- .00 -.10 .10 1970 ---- ---- ---- ---- .00 -.10 .10 9 1975 ---- ---- ---- ---- .00 -.10 .10 1 1980 ---- ---- ---- ---- .00 -.10 .10 20 1985 ---- ---- ---- ---- .00 -.10 .10 10 1990 ---- ---- ---- ---- .00 -.10 .10 1995 ---- ---- ---- ---- .00 -.10 .10 2000 ---- ---- ---- ---- .00 -.10 .10 2005 ---- ---- ---- ---- .00 -.10 .10 23 2010 ---- ---- ---- ---- .00 -.10 .10 1 2015 ---- ---- ---- ---- .00 -.10 .10 2020 ---- ---- ---- ---- .00 -.10 .10 2025 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2637 2062 4303 OG4 DEC22 Gold Weekly Friday Option - Week 4 PUT 1555 ---- ---- ---- ---- .00 -.10 .10 1560 ---- ---- ---- ---- .00 -.10 .10 1565 ---- ---- ---- ---- .00 -.10 .10 1570 ---- ---- ---- ---- .00 -.10 .10 1575 ---- ---- ---- ---- .00 -.10 .10 1580 ---- ---- ---- ---- .00 -.10 .10 1585 ---- ---- ---- ---- .00 -.10 .10 6 1590 ---- ---- ---- ---- .00 -.10 .10 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 33 1605 ---- ---- ---- ---- .00 -.10 .10 1610 ---- ---- ---- ---- .00 -.10 .10 39 1615 ---- ---- ---- ---- .00 -.10 .10 1 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 10 1630 ---- ---- ---- ---- .00 -.10 .10 43 1635 ---- ---- ---- ---- .00 -.10 .10 3 1640 ---- ---- ---- ---- .00 -.10 .10 10 1645 ---- ---- ---- ---- .00 -.10 .10 10 1650 ---- ---- ---- ---- .00 -.10 .10 1 1655 ---- ---- ---- ---- .00 -.10 .10 3 1660 ---- ---- ---- ---- .00 -.10 .10 2 1665 ---- ---- ---- ---- .00 -.10 .10 4 1670 ---- ---- ---- ---- .00 -.10 .10 5 1675 ---- ---- ---- ---- .00 -.10 .10 3 1680 ---- ---- ---- ---- .00 -.10 .10 6 1685 ---- ---- ---- ---- .00 -.10 .10 23 1690 ---- ---- ---- ---- .00 -.10 .10 74 1695 ---- ---- ---- ---- .00 -.10 .10 60 1700 ---- ---- ---- ---- .00 -.10 .10 18 1705 ---- ---- ---- ---- .00 -.10 .10 55 1710 ---- ---- ---- ---- .00 -.10 .10 37 1715 .10 .10 .10 .10 .00 -.10 1 .10 2 54 1720 ---- ---- ---- ---- .00 -.10 .10 104 1725 ---- ---- ---- ---- .00 -.10 .10 71 1730 ---- ---- ---- ---- .00 -.10 .10 3 55 1735 ---- ---- ---- ---- .00 -.10 .10 59 1740 ---- ---- ---- ---- .00 -.10 .10 21 1745 ---- ---- ---- ---- .00 -.10 .10 72 1750 ---- ---- .10A .10A .00 -.20 2 .20 13 82 1755 ---- ---- .10A .10A .00 -.20 .20 38 1760 ---- ---- .10A .10A .00 -.30 .30 4 94 1765 .10 .10 .10 .10 .00 -.50 5 .50 2 85 1770 .30 .30 .10 .10 .00 -.70 4 .70 30 517 1775 .40 .40 .10 .10 .00 -1.00 25 1.00 39 321 1780 .50 .70 .10 .10 .00 -1.60 26 1.60 67 151 1785 1.00 1.00 .10 .10 .00 -2.50 43 2.50 92 185 1790 2.30 2.30 .10 .10 .00 -3.90 106 3.90 255 384 1795 2.30 2.30 .10 .10 .00 -5.90 158 5.90 242 356 1800 5.20 5.20 .10 .10 .00 -8.70 307 8.70 441 309 1805 5.20 5.20 .10 .30 .80 -11.30 261 12.10 187 130 1810 10.60 10.60 1.30A 5.80A 5.80 -10.30 79 16.10 135 127 1815 11.00 15.50 4.60A 6.10A 10.80 -9.80 30 20.60 432 311 1820 14.40 16.00 9.10A 15.80A 15.80 -9.50 9 25.30 50 62 1825 22.10 22.10 13.90A 13.90A 20.80 -9.30 3 30.10 104 116 1830 24.10 26.10 19.00A 25.80A 25.80 -9.20 7 35.00 10 61 1835 ---- ---- 24.00A 24.00A 30.80 -9.10 39.90 7 34 1840 ---- ---- 29.00A 29.00A 35.80 -9.00 44.80 1 2 1845 ---- ---- 34.00A 34.00A 40.80 -9.00 49.80 1850 ---- ---- 38.90A 38.90A 45.80 -9.00 54.80 1855 ---- ---- 44.00A 44.00A 50.80 -9.00 59.80 20 1860 ---- ---- 48.90A 48.90A 55.80 -9.00 64.80 1865 ---- ---- 53.90A 53.90A 60.80 -9.00 69.80 1870 ---- ---- 58.90A 58.90A 65.80 -9.00 74.80 1875 ---- ---- 63.90A 63.90A 70.80 -9.00 79.80 1880 ---- ---- 68.90A 68.90A 75.80 -9.00 84.80 1885 ---- ---- 73.90A 73.90A 80.80 -9.00 89.80 1890 ---- ---- 78.90A 78.90A 85.80 -9.00 94.80 1895 ---- ---- 83.90A 83.90A 90.80 -9.00 99.80 1900 ---- ---- 88.90A 88.90A 95.80 -9.00 104.80 1905 ---- ---- 93.90A 93.90A 100.80 -9.00 109.80 1910 ---- ---- 98.90A 98.90A 105.80 -9.00 114.80 1915 ---- ---- 103.90A 103.90A 110.80 -9.00 119.80 1920 ---- ---- 108.90A 108.90A 115.80 -9.00 124.80 1925 ---- ---- 113.90A 113.90A 120.80 -9.00 129.80 1930 ---- ---- 118.90A 118.90A 125.80 -9.00 134.80 1935 ---- ---- 123.90A 123.90A 130.80 -9.00 139.80 1940 ---- ---- 128.90A 128.90A 135.80 -9.00 144.80 1945 ---- ---- 133.90A 133.90A 140.80 -9.00 149.80 1950 ---- ---- 138.90A 138.90A 145.80 -9.00 154.80 1955 ---- ---- 143.90A 143.90A 150.80 -9.00 159.80 1960 ---- ---- 148.90A 148.90A 155.80 -9.00 164.80 1965 ---- ---- 153.90A 153.90A 160.80 -9.00 169.80 1970 ---- ---- 158.90A 158.90A 165.80 -9.00 174.80 1975 ---- ---- 164.30A 164.30A 170.80 -9.00 179.80 1980 ---- ---- 169.30A 169.30A 175.80 -9.00 184.80 1985 ---- ---- 174.30A 174.30A 180.80 -9.00 189.80 1990 ---- ---- 179.30A 179.30A 185.80 -9.00 194.80 1995 ---- ---- 184.30A 184.30A 190.80 -9.00 199.80 2000 ---- ---- 189.30A 189.30A 195.80 -9.00 204.80 2005 ---- ---- 194.30A 194.30A 200.80 -9.00 209.80 2010 ---- ---- 199.30A 199.30A 205.80 -9.00 214.80 2015 ---- ---- 204.30A 204.30A 210.80 -9.00 219.80 2020 ---- ---- 209.30A 209.30A 215.80 -9.00 224.80 2025 ---- ---- 214.30A 214.30A 220.80 -9.00 229.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1066 2116 4267 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1580 ---- 230.60B ---- 230.50B 224.20 +8.90 215.30 1585 ---- 225.60B ---- 225.50B 219.20 +8.90 210.30 1590 ---- 220.70B ---- 220.60B 214.20 +8.90 205.30 1595 ---- 215.70B ---- 215.60B 209.20 +8.90 200.30 1600 ---- 210.80B ---- 210.80B 204.20 +8.90 195.30 1605 ---- 205.70B ---- 205.60B 199.20 +8.90 190.30 1610 ---- 200.70B ---- 200.60B 194.20 +8.90 185.30 1615 ---- 195.70B ---- 195.60B 189.20 +8.90 180.30 1620 ---- 190.70B ---- 190.60B 184.20 +8.90 175.30 1625 ---- 185.70B ---- 185.60B 179.20 +8.90 170.30 1630 ---- 180.70B ---- 180.60B 174.20 +8.90 165.30 1635 ---- 175.70B ---- 175.60B 169.20 +8.90 160.30 1640 ---- 170.70B ---- 170.60B 164.20 +8.90 155.30 1645 ---- 165.70B ---- 165.60B 159.20 +8.90 150.30 1650 ---- 161.20B ---- 161.20B 154.20 +8.90 145.30 1655 ---- 155.70B ---- 155.60B 149.20 +8.90 140.30 1660 ---- 150.70B ---- 150.50B 144.20 +8.90 135.30 1665 ---- 145.70B ---- 145.60B 139.20 +8.90 130.30 1670 ---- 140.70B ---- 140.70B 134.20 +8.90 125.30 1675 ---- 136.20B ---- 136.20B 129.20 +8.90 120.30 1680 ---- 130.90B ---- 130.90B 124.20 +8.80 115.40 1685 ---- 125.80B ---- 125.80B 119.30 +8.90 110.40 1690 ---- 120.80B ---- 120.80B 114.30 +8.90 105.40 1695 ---- 115.80B ---- 115.70B 109.30 +8.80 100.50 1700 ---- 111.20B ---- 111.20B 104.30 +8.80 95.50 1705 ---- 105.80B ---- 105.70B 99.30 +8.70 90.60 1710 ---- 100.80B ---- 100.70B 94.30 +8.70 85.60 1715 ---- 95.80B ---- 95.80B 89.40 +8.70 80.70 1720 ---- 91.00B ---- 91.00B 84.40 +8.60 75.80 1725 ---- 86.30B ---- 86.30B 79.40 +8.50 70.90 1730 ---- 81.00B ---- 81.00B 74.50 +8.50 66.00 1735 ---- 75.90B ---- 75.90B 69.60 +8.40 61.20 1740 ---- 71.10B ---- 71.10B 64.60 +8.20 56.40 1745 ---- 66.20B ---- 66.20B 59.70 +8.00 51.70 1750 ---- 61.60B ---- 61.60B 54.90 +7.90 47.00 1755 ---- 56.40B ---- 56.40B 50.00 +7.60 42.40 1760 ---- 51.90B ---- 51.90B 45.30 +7.40 37.90 1765 37.60 47.10B 37.60 47.10B 40.50 +6.90 1 33.60 1770 36.00 42.40B 32.10A 42.40B 36.00 +6.50 2 29.50 1 1775 ---- 37.80B ---- 37.80B 31.50 +5.90 25.60 1780 32.50 33.30B 32.50 33.30B 27.20 +5.20 11 22.00 6 1785 ---- 29.00B ---- 29.00B 23.20 +4.50 18.70 57 1790 ---- 24.90B ---- 24.90B 19.50 +3.80 15.70 25 1795 ---- 21.10B ---- 21.10B 16.10 +3.20 12.90 57 1800 13.50 17.60B 11.20A 17.60B 13.10 +2.60 4 10.50 15 77 1805 10.60 14.40B 9.00A 14.40B 10.50 +2.00 16 8.50 62 1810 8.80 11.70B 7.10A 8.90B 8.30 +1.50 45 6.80 308 1815 8.30 9.30B 5.60A 6.90B 6.50 +1.20 55 5.30 2 35 1820 6.20 7.40 4.40A 5.30B 5.10 +.90 76 4.20 73 139 1825 4.90 5.90 3.40A 4.10B 3.90 +.60 37 3.30 5 429 1830 2.80 4.50B 2.80 3.10B 3.00 +.40 19 2.60 13 41 1835 3.00 3.50B 2.10A 3.50B 2.30 +.30 55 2.00 19 35 1840 2.70 2.70 2.10 1.70A 1.70 +.10 10 1.60 9 40 1845 1.40 2.00B 1.30A 2.00B 1.30 UNCH 41 1.30 20 40 1850 1.50 1.60 1.00 1.10B 1.00 UNCH 20 1.00 114 103 1855 .80 1.20B .80 .80 .80 UNCH 14 .80 6 20 1860 ---- .90B ---- .90B .60 -.10 33 .70 23 300 1865 .80 .80 .40 .50B .50 -.10 55 .60 21 54 1870 .40 .60B .40 .40 .40 -.10 7 .50 4 46 1875 .50 .50 .30 .40B .30 -.10 66 .40 4 57 1880 .40 .40 .30A .40 .30 UNCH 112 .30 31 42 1885 .20 .20 .20 .20 .20 -.10 57 .30 2 1890 .20 .30 .20 .20A .20 -.10 7 .30 17 12 1895 ---- ---- ---- ---- .20 UNCH .20 10 1900 .20 .20 .20 .20 .10 -.10 38 .20 5 301 1905 .20 .20 .20 .20 .10 -.10 43 .20 20 50 1910 .20 .20 .20 .20 .10 UNCH 49 .10 12 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 10 89 1925 ---- ---- ---- ---- .10 UNCH .10 85 1930 ---- ---- ---- ---- .10 UNCH .10 3 1935 ---- ---- ---- ---- .10 UNCH .10 10 10 1940 ---- ---- ---- ---- .10 UNCH .10 10 1945 ---- ---- ---- ---- .10 UNCH .10 1 1950 ---- ---- ---- ---- .10 UNCH .10 5 1955 ---- ---- ---- ---- .10 UNCH .10 70 1960 .10 .10 .10 .10 .10 UNCH 1 .10 2 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 50 1975 ---- ---- ---- ---- .10 UNCH .10 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 874 421 2764 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 .10 .10 .10 .10 UNCH 1 .10 11 1675 ---- ---- ---- ---- .10 UNCH .10 3 1680 .10 .10 .10 .10 .10 UNCH 2 .10 7 1685 ---- ---- ---- ---- .10 -.10 .20 1 1690 ---- ---- ---- ---- .10 -.10 .20 16 1695 ---- ---- ---- ---- .10 -.10 .20 10 88 1700 ---- ---- .20A .20A .10 -.20 .30 3 29 1705 ---- ---- .20A .20A .20 -.10 .30 74 1710 .20 .20 .20 .20 .20 -.20 26 .40 20 20 1715 .20 .20 .20 .20 .20 -.20 88 .40 4 5 1720 .20 .20 .20 .20 .30 -.20 71 .50 3 99 1725 .20 .20 .20 .20 .30 -.30 50 .60 10 26 1730 ---- ---- .30A .30A .30 -.50 5 .80 6 9 1735 .30 .30 .30 .30 .40 -.50 91 .90 1 1740 .50 .50 .30A .60B .50 -.60 13 1.10 1 156 1745 .40 .40 .30 .30 .60 -.80 61 1.40 1 13 1750 1.10 1.10 .50 .60B .70 -1.00 58 1.70 4 76 1755 ---- ---- .70A .70A .90 -1.20 22 2.10 13 30 1760 .80 .80 .80 1.00B 1.10 -1.60 14 2.70 2 187 1765 1.20 1.20 1.10A 1.30B 1.40 -2.00 52 3.40 11 31 1770 3.00 3.00 1.40A 1.90B 1.80 -2.40 10 4.20 5 93 1775 3.00 3.00 1.70 2.50B 2.30 -3.00 43 5.30 25 41 1780 5.00 5.30 2.20 3.40B 3.10 -3.60 221 6.70 16 32 1785 4.90 6.00 2.90 4.50B 4.00 -4.40 76 8.40 172 134 1790 5.80 5.80 3.90A 5.10A 5.30 -5.10 24 10.40 38 317 1795 8.80 9.60 5.10A 7.10B 6.90 -5.70 13 12.60 2 258 1800 12.40 12.60B 6.50 8.20 8.90 -6.30 30 15.20 44 96 1805 10.90 12.40 8.40A 14.60B 11.30 -6.90 68 18.20 11 19 1810 ---- ---- 10.70A 10.70A 14.10 -7.30 21.40 6 322 1815 ---- ---- 13.40A 13.40A 17.30 -7.70 25.00 3 43 1820 20.00 20.00 16.40A 25.00B 20.80 -8.10 2 28.90 16 80 1825 ---- ---- 19.90A 19.90A 24.70 -8.30 1 33.00 3 21 1830 ---- ---- 23.60A 23.60A 28.70 -8.60 37.30 12 1835 ---- ---- 27.60A 27.60A 33.00 -8.70 41.70 8 1840 ---- ---- 31.70A 31.70A 37.50 -8.80 46.30 1845 ---- ---- 36.10A 36.10A 42.10 -8.90 51.00 1 1 1850 ---- ---- 40.60A 40.60A 46.80 -8.90 55.70 3 1855 ---- ---- 45.20A 45.20A 51.60 -8.90 60.50 1860 ---- ---- 49.90A 49.90A 56.40 -9.00 65.40 1865 ---- ---- 54.70A 54.70A 61.30 -8.90 70.20 1870 ---- ---- 60.10A 60.10A 66.20 -8.90 75.10 1875 ---- ---- 64.40A 64.40A 71.10 -9.00 80.10 1880 ---- ---- 69.70A 69.70A 76.00 -9.00 85.00 1885 ---- ---- 74.70A 74.70A 81.00 -8.90 89.90 1890 ---- ---- 79.50A 79.50A 86.00 -8.90 94.90 1895 ---- ---- 84.50A 84.50A 90.90 -9.00 99.90 1900 ---- ---- 89.10A 89.10A 95.90 -8.90 104.80 1905 ---- ---- 94.30A 94.30A 100.90 -8.90 109.80 1910 ---- ---- 99.40A 99.40A 105.90 -8.90 114.80 1915 ---- ---- 104.50A 104.50A 110.90 -8.80 119.70 1920 ---- ---- 109.50A 109.50A 115.90 -8.80 124.70 1925 ---- ---- 114.00A 114.00A 120.90 -8.80 129.70 1930 ---- ---- 119.40A 119.40A 125.80 -8.90 134.70 1935 ---- ---- 124.50A 124.50A 130.80 -8.90 139.70 1940 ---- ---- 129.40A 129.40A 135.80 -8.90 144.70 1945 ---- ---- 134.40A 134.40A 140.80 -8.90 149.70 1950 ---- ---- 138.90A 138.90A 145.80 -8.90 154.70 1955 ---- ---- 144.40A 144.40A 150.80 -8.90 159.70 1960 ---- ---- 149.40A 149.40A 155.80 -8.90 164.70 1965 ---- ---- 154.20A 154.20A 160.80 -8.90 169.70 1970 ---- ---- 159.30A 159.30A 165.80 -8.90 174.70 1975 ---- ---- 163.90A 163.90A 170.80 -8.90 179.70 1980 ---- ---- 169.30A 169.30A 175.80 -8.90 184.70 1985 ---- ---- 174.30A 174.30A 180.80 -8.90 189.70 1990 ---- ---- 179.30A 179.30A 185.80 -8.90 194.70 1995 ---- ---- 184.30A 184.30A 190.80 -8.90 199.70 2000 ---- ---- 188.90A 188.90A 195.80 -8.90 204.70 2005 ---- ---- 194.30A 194.30A 200.80 -8.90 209.70 2010 ---- ---- 199.30A 199.30A 205.80 -8.90 214.70 2015 ---- ---- 204.30A 204.30A 210.80 -8.90 219.70 2020 ---- ---- 209.30A 209.30A 215.80 -8.90 224.70 2025 ---- ---- 213.80A 213.80A 220.80 -8.90 229.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1042 430 2610 H1E JAN23 Copper Weekly Friday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0590 +.0520 1.0070 280 ---- ---- ---- ---- 1.0090 +.0520 .9570 285 ---- ---- ---- ---- .9590 +.0520 .9070 290 ---- ---- ---- ---- .9090 +.0520 .8570 295 ---- ---- ---- ---- .8590 +.0520 .8070 300 ---- ---- ---- ---- .8090 +.0515 .7575 305 ---- ---- ---- ---- .7590 +.0515 .7075 310 ---- ---- ---- ---- .7090 +.0515 .6575 315 ---- ---- ---- ---- .6590 +.0510 .6080 320 ---- ---- ---- ---- .6095 +.0510 .5585 325 ---- ---- ---- ---- .5595 +.0510 .5085 330 ---- ---- ---- ---- .5100 +.0505 .4595 335 ---- ---- ---- ---- .4610 +.0510 .4100 340 ---- .4165B ---- .4165B .4115 +.0505 .3610 345 ---- ---- ---- ---- .3630 +.0505 .3125 350 ---- .3190B ---- .3190B .3150 +.0495 .2655 355 ---- ---- ---- ---- .2680 +.0480 .2200 360 ---- .2250B ---- .2250B .2225 +.0460 .1765 365 ---- .1765B ---- .1750B .1790 +.0420 .1370 370 ---- .1405B ---- .1405B .1385 +.0365 .1020 375 ---- .1050B ---- .1050B .1030 +.0300 .0730 380 ---- .0750B ---- .0750B .0735 +.0230 .0505 385 .0460 .0515B .0380A .0380A .0505 +.0165 1 .0340 390 ---- .0345B ---- .0345B .0340 +.0115 .0225 395 ---- .0225B ---- .0225B .0220 +.0070 .0150 10 400 ---- .0140B ---- .0140B .0140 +.0040 .0100 405 ---- .0090B ---- .0090B .0090 +.0020 .0070 410 ---- .0055B ---- .0055B .0060 +.0015 .0045 415 ---- .0035B ---- .0035B .0040 +.0010 .0030 420 ---- ---- ---- ---- .0030 +.0010 .0020 425 ---- ---- ---- ---- .0020 +.0005 .0015 430 ---- ---- ---- ---- .0015 +.0005 .0010 435 ---- ---- ---- ---- .0010 UNCH .0010 440 ---- ---- ---- ---- .0010 +.0005 .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 1 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 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0010 .0015 315 ---- ---- ---- ---- .0005 -.0010 .0015 320 ---- ---- ---- ---- .0010 -.0010 .0020 325 ---- ---- ---- ---- .0010 -.0015 .0025 330 ---- ---- ---- ---- .0015 -.0015 .0030 335 ---- ---- ---- ---- .0020 -.0015 .0035 340 ---- ---- .0040A .0040A .0030 -.0015 .0045 345 ---- ---- .0050A .0050A .0045 -.0015 .0060 350 ---- ---- .0065A .0065A .0065 -.0025 .0090 355 ---- ---- .0090A .0090A .0095 -.0035 .0130 22 22 360 ---- ---- .0130A .0130A .0135 -.0065 .0200 20 365 ---- ---- .0190A .0190A .0200 -.0105 .0305 23 23 370 .0350 .0405B .0285A .0285A .0300 -.0155 32 .0455 375 ---- ---- .0425A .0425A .0440 -.0220 .0660 1 380 ---- ---- .0620A .0620A .0645 -.0290 .0935 385 ---- ---- .0880A .0880A .0915 -.0355 .1270 1 1 390 ---- ---- .1205A .1205A .1245 -.0410 .1655 395 ---- ---- .1645A .1645A .1630 -.0445 .2075 400 ---- ---- .2000A .2000A .2050 -.0475 .2525 405 ---- ---- ---- ---- .2500 -.0495 .2995 410 ---- ---- ---- ---- .2965 -.0505 .3470 415 ---- ---- ---- ---- .3445 -.0510 .3955 420 ---- ---- .3885A .3885A .3935 -.0515 .4450 425 ---- ---- ---- ---- .4425 -.0515 .4940 430 ---- ---- ---- ---- .4920 -.0515 .5435 435 ---- ---- ---- ---- .5415 -.0520 .5935 440 ---- ---- ---- ---- .5915 -.0515 .6430 445 ---- ---- ---- ---- .6410 -.0520 .6930 450 ---- ---- ---- ---- .6910 -.0520 .7430 455 ---- ---- ---- ---- .7410 -.0520 .7930 460 ---- ---- ---- ---- .7910 -.0520 .8430 465 ---- ---- ---- ---- .8410 -.0520 .8930 470 ---- ---- ---- ---- .8910 -.0520 .9430 475 ---- ---- ---- ---- .9410 -.0520 .9930 480 ---- ---- ---- ---- .9910 -.0520 1.0430 485 ---- ---- ---- ---- 1.0410 -.0520 1.0930 490 ---- ---- ---- ---- 1.0910 -.0520 1.1430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 46 67 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0595 ---- ---- 280 ---- ---- ---- ---- 1.0095 +.0510 .9585 285 ---- ---- ---- ---- .9600 +.0505 .9095 290 ---- ---- ---- ---- .9105 +.0505 .8600 295 ---- ---- ---- ---- .8615 +.0505 .8110 300 ---- .8130B ---- .8125B .8125 +.0505 .7620 305 ---- ---- ---- ---- .7635 +.0500 .7135 310 ---- .7200B ---- .7200B .7150 +.0495 .6655 315 ---- ---- ---- ---- .6665 +.0490 .6175 320 ---- .6235B ---- .6235B .6190 +.0485 .5705 325 ---- ---- ---- ---- .5715 +.0480 .5235 330 ---- .5290B ---- .5290B .5255 +.0475 .4780 335 ---- ---- ---- ---- .4795 +.0460 .4335 340 ---- .4385B ---- .4385B .4350 +.0445 .3905 345 ---- ---- ---- ---- .3920 +.0430 .3490 350 ---- .3535B ---- .3535B .3505 +.0410 .3095 355 ---- .2905B ---- .2905B .3105 +.0385 .2720 360 ---- .2755B ---- .2755B .2730 +.0360 .2370 365 ---- .2395B ---- .2395B .2375 +.0330 .2045 370 ---- .2065B ---- .2065B .2050 +.0300 .1750 375 ---- .1775B ---- .1775B .1750 +.0265 .1485 380 ---- .1505B ---- .1505B .1485 +.0235 .1250 385 ---- .1270B ---- .1270B .1250 +.0205 .1045 390 ---- .1060B ---- .1055B .1045 +.0175 .0870 395 ---- .0880B ---- .0875B .0870 +.0150 .0720 400 .0605 .0725B .0605 .0725B .0720 +.0125 1 .0595 405 ---- .0595B ---- .0590B .0590 +.0100 .0490 410 ---- .0485B ---- .0485B .0485 +.0085 .0400 415 ---- .0390B ---- .0390B .0395 +.0065 .0330 420 ---- .0315B ---- .0315B .0315 +.0050 .0265 425 ---- .0250B ---- .0250B .0255 +.0035 .0220 430 ---- .0200B ---- .0200B .0205 +.0025 .0180 435 ---- .0160B ---- .0160B .0165 +.0020 .0145 440 ---- .0130B ---- .0130B .0130 +.0010 .0120 445 ---- .0105B ---- .0105B .0105 +.0005 .0100 450 ---- ---- ---- ---- .0085 UNCH .0085 455 ---- ---- ---- ---- .0070 UNCH .0070 460 ---- ---- ---- ---- .0055 -.0005 .0060 465 ---- ---- ---- ---- .0045 -.0005 .0050 470 ---- ---- ---- ---- .0040 -.0005 .0045 475 ---- ---- ---- ---- .0030 -.0005 .0035 480 ---- ---- ---- ---- .0025 -.0005 .0030 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 275 ---- ---- ---- .0050A .0020 ---- ---- 280 ---- ---- ---- ---- .0025 -.0015 .0040 285 ---- ---- ---- ---- .0030 -.0015 .0045 290 ---- ---- ---- ---- .0040 -.0015 .0055 295 ---- ---- ---- ---- .0045 -.0020 .0065 300 ---- ---- .0070A .0070A .0055 -.0020 .0075 305 ---- ---- .0080A .0080A .0070 -.0020 .0090 310 ---- ---- .0095A .0095A .0080 -.0025 .0105 315 ---- ---- .0110A .0110A .0100 -.0030 .0130 320 ---- ---- .0130A .0130A .0120 -.0035 .0155 325 ---- ---- .0155A .0155A .0150 -.0035 .0185 330 ---- ---- .0190A .0190A .0180 -.0050 .0230 335 ---- ---- .0230A .0230A .0225 -.0055 .0280 340 ---- ---- .0280A .0280A .0280 -.0070 .0350 345 ---- ---- .0345A .0345A .0345 -.0085 .0430 350 ---- ---- .0425A .0425A .0425 -.0110 .0535 355 ---- ---- .0520A .0520A .0525 -.0135 .0660 360 ---- ---- .0640A .0640A .0645 -.0160 .0805 365 ---- ---- .0785A .0785A .0790 -.0190 .0980 370 ---- ---- .0955A .0955A .0965 -.0215 .1180 375 ---- ---- .1150A .1150A .1165 -.0250 .1415 380 ---- ---- .1380A .1380A .1395 -.0280 .1675 385 ---- ---- .1640A .1640A .1655 -.0315 .1970 390 ---- ---- .1935A .1935A .1950 -.0340 .2290 395 ---- ---- .2255A .2255A .2270 -.0370 .2640 400 ---- ---- .2600A .2600A .2620 -.0395 .3015 405 ---- ---- .2965A .2965A .2990 -.0415 .3405 410 ---- ---- ---- ---- .3380 -.0435 .3815 415 ---- ---- ---- ---- .3790 -.0450 .4240 420 ---- ---- .4175A .4175A .4210 -.0470 .4680 425 ---- ---- ---- ---- .4645 -.0485 .5130 430 ---- ---- .5060A .5060A .5095 -.0490 .5585 435 ---- ---- ---- ---- .5555 -.0500 .6055 440 ---- ---- .5980A .5980A .6020 -.0510 .6530 445 ---- ---- ---- ---- .6495 -.0510 .7005 450 ---- ---- .6935A .6935A .6975 -.0515 .7490 455 ---- ---- ---- ---- .7455 -.0520 .7975 460 ---- ---- ---- ---- .7945 -.0520 .8465 465 ---- ---- ---- ---- .8435 -.0520 .8955 470 ---- ---- .8980A .8980A .8925 -.0525 .9450 475 ---- ---- ---- ---- .9420 -.0520 .9940 480 ---- ---- ---- ---- .9915 -.0525 1.0440 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W JAN23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0590 +.0520 1.0070 280 ---- ---- ---- ---- 1.0090 +.0520 .9570 285 ---- ---- ---- ---- .9590 +.0520 .9070 290 ---- ---- ---- ---- .9090 +.0520 .8570 295 ---- ---- ---- ---- .8590 +.0520 .8070 300 ---- ---- ---- ---- .8090 +.0520 .7570 305 ---- ---- ---- ---- .7590 +.0520 .7070 310 ---- ---- ---- ---- .7090 +.0520 .6570 315 ---- ---- ---- ---- .6590 +.0520 .6070 320 ---- ---- ---- ---- .6090 +.0520 .5570 325 ---- ---- ---- ---- .5595 +.0520 .5075 330 ---- ---- ---- ---- .5095 +.0515 .4580 335 ---- ---- ---- ---- .4600 +.0515 .4085 340 ---- .3780B ---- .3780B .4105 +.0515 .3590 345 ---- ---- ---- ---- .3610 +.0505 .3105 350 ---- .3170B ---- .3170B .3125 +.0500 .2625 355 ---- ---- ---- ---- .2640 +.0485 .2155 360 ---- .2205B ---- .2205B .2170 +.0465 .1705 365 ---- .1515B ---- .1495B .1720 +.0430 .1290 370 ---- .1325B ---- .1325B .1300 +.0370 .0930 375 ---- .0940B ---- .0940B .0930 +.0300 .0630 380 ---- .0640B ---- .0640B .0625 +.0220 .0405 385 ---- .0410B ---- .0410B .0400 +.0150 .0250 390 ---- .0250B ---- .0250B .0245 +.0090 .0155 10 395 ---- .0145B ---- .0145B .0150 +.0055 .0095 20 400 ---- .0085B ---- .0085B .0090 +.0030 .0060 405 ---- .0050B ---- .0050B .0055 +.0015 .0040 410 ---- ---- ---- ---- .0035 +.0010 .0025 415 ---- ---- ---- ---- .0020 UNCH .0020 420 ---- ---- ---- ---- .0015 UNCH .0015 425 ---- ---- ---- ---- .0010 UNCH .0010 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 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 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 -.0010 .0020 340 ---- ---- ---- ---- .0020 -.0005 .0025 345 ---- ---- .0030A .0030A .0025 -.0015 .0040 350 ---- ---- .0045A .0045A .0035 -.0020 .0055 355 ---- ---- .0060A .0060A .0055 -.0030 .0085 360 ---- ---- .0085A .0085A .0085 -.0055 .0140 365 ---- ---- .0130A .0130A .0130 -.0090 .0220 370 ---- ---- .0200A .0200A .0210 -.0150 .0360 375 ---- ---- .0325A .0325A .0340 -.0220 .0560 380 ---- ---- .0510A .0510A .0535 -.0300 .0835 1 385 ---- ---- .0770A .0770A .0810 -.0370 .1180 390 ---- ---- .1110A .1110A .1155 -.0425 .1580 10 395 ---- ---- .1580A .1580A .1555 -.0465 .2020 400 ---- ---- .1945A .1945A .1995 -.0490 .2485 405 ---- ---- ---- ---- .2465 -.0500 .2965 410 ---- ---- ---- ---- .2940 -.0515 .3455 415 ---- ---- ---- ---- .3430 -.0515 .3945 420 ---- ---- ---- ---- .3920 -.0520 .4440 425 ---- ---- ---- ---- .4415 -.0520 .4935 430 ---- ---- ---- ---- .4915 -.0520 .5435 435 ---- ---- ---- ---- .5410 -.0520 .5930 440 ---- ---- ---- ---- .5910 -.0520 .6430 445 ---- ---- ---- ---- .6410 -.0520 .6930 450 ---- ---- ---- ---- .6910 -.0520 .7430 455 ---- ---- ---- ---- .7410 -.0520 .7930 460 ---- ---- ---- ---- .7910 -.0520 .8430 465 ---- ---- ---- ---- .8410 -.0520 .8930 470 ---- ---- ---- ---- .8910 -.0520 .9430 475 ---- ---- ---- ---- .9410 -.0520 .9930 480 ---- ---- ---- ---- .9910 -.0520 1.0430 485 ---- ---- ---- ---- 1.0410 -.0520 1.0930 490 ---- ---- ---- ---- 1.0910 -.0520 1.1430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H2E JAN23 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0590 +.0520 1.0070 280 ---- ---- ---- ---- 1.0090 +.0520 .9570 285 ---- ---- ---- ---- .9590 +.0520 .9070 290 ---- ---- ---- ---- .9090 +.0520 .8570 295 ---- ---- ---- ---- .8590 +.0515 .8075 300 ---- ---- ---- ---- .8090 +.0515 .7575 305 ---- ---- ---- ---- .7590 +.0510 .7080 310 ---- ---- ---- ---- .7095 +.0510 .6585 315 ---- ---- ---- ---- .6595 +.0505 .6090 320 ---- ---- ---- ---- .6105 +.0505 .5600 325 ---- ---- ---- ---- .5610 +.0500 .5110 330 ---- .5175B ---- .5175B .5120 +.0500 .4620 335 ---- ---- ---- ---- .4635 +.0495 .4140 340 ---- .4200B ---- .4200B .4155 +.0490 .3665 345 ---- ---- ---- ---- .3685 +.0480 .3205 350 ---- .3255B ---- .3255B .3220 +.0465 .2755 355 ---- ---- ---- ---- .2770 +.0440 .2330 360 ---- .2370B ---- .2370B .2340 +.0405 .1935 365 ---- .1875B ---- .1875B .1935 +.0365 .1570 370 ---- .1585B ---- .1585B .1565 +.0320 .1245 375 ---- .1265B ---- .1260B .1235 +.0270 .0965 380 ---- .0975B ---- .0970B .0955 +.0220 .0735 12 12 385 ---- .0740B ---- .0740B .0725 +.0175 .0550 390 ---- .0550B ---- .0550B .0535 +.0130 .0405 10 395 ---- .0400B ---- .0400B .0395 +.0100 .0295 400 ---- .0285B ---- .0285B .0285 +.0065 .0220 405 ---- .0200B ---- .0200B .0205 +.0045 .0160 410 ---- .0140B ---- .0140B .0145 +.0025 .0120 415 ---- .0100B ---- .0100B .0105 +.0020 .0085 420 ---- .0070B ---- .0070B .0075 +.0010 .0065 425 ---- ---- ---- ---- .0050 UNCH .0050 430 ---- ---- ---- ---- .0035 UNCH .0035 435 ---- ---- ---- ---- .0025 -.0005 .0030 440 ---- ---- ---- ---- .0020 UNCH .0020 445 ---- ---- ---- ---- .0015 UNCH .0015 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 22 H2E JAN23 Copper Weekly Friday Option - Week 2 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0005 -.0010 .0015 300 ---- ---- ---- ---- .0005 -.0010 .0015 305 ---- ---- ---- ---- .0010 -.0010 .0020 310 ---- ---- ---- ---- .0010 -.0015 .0025 315 ---- ---- ---- ---- .0015 -.0015 .0030 320 ---- ---- ---- ---- .0020 -.0020 .0040 325 ---- ---- ---- ---- .0030 -.0015 .0045 330 ---- ---- .0055A .0055A .0040 -.0020 .0060 335 ---- ---- .0065A .0065A .0055 -.0025 .0080 340 ---- ---- .0085A .0085A .0075 -.0030 .0105 345 ---- ---- .0105A .0105A .0100 -.0040 .0140 350 ---- ---- .0140A .0140A .0135 -.0055 .0190 355 ---- ---- .0185A .0185A .0185 -.0080 .0265 10 360 ---- ---- .0250A .0250A .0255 -.0110 .0365 365 ---- ---- .0340A .0340A .0350 -.0150 .0500 370 ---- ---- .0465A .0465A .0480 -.0195 .0675 375 ---- ---- .0635A .0635A .0650 -.0245 .0895 380 .0855 .0855 .0850A .0850A .0865 -.0300 9 .1165 385 ---- ---- .1105A .1105A .1130 -.0345 .1475 10 390 ---- ---- .1415A .1415A .1445 -.0385 .1830 395 ---- ---- .1765A .1765A .1800 -.0425 .2225 400 ---- ---- .2150A .2150A .2190 -.0455 .2645 405 ---- ---- ---- ---- .2610 -.0475 .3085 410 ---- ---- ---- ---- .3050 -.0490 .3540 415 ---- ---- ---- ---- .3505 -.0505 .4010 420 ---- ---- .3935A .3935A .3975 -.0510 .4485 425 ---- ---- ---- ---- .4455 -.0515 .4970 430 ---- ---- .4900A .4900A .4940 -.0520 .5460 435 ---- ---- ---- ---- .5430 -.0520 .5950 440 ---- ---- ---- ---- .5920 -.0525 .6445 445 ---- ---- ---- ---- .6415 -.0525 .6940 450 ---- ---- ---- ---- .6915 -.0520 .7435 455 ---- ---- ---- ---- .7410 -.0525 .7935 460 ---- ---- ---- ---- .7910 -.0520 .8430 465 ---- ---- ---- ---- .8410 -.0520 .8930 470 ---- ---- ---- ---- .8910 -.0520 .9430 475 ---- ---- ---- ---- .9410 -.0520 .9930 480 ---- ---- ---- ---- .9910 -.0520 1.0430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 20 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2090 +.0520 1.1570 265 ---- ---- ---- ---- 1.1590 +.0520 1.1070 270 ---- ---- ---- ---- 1.1090 +.0520 1.0570 275 ---- ---- ---- ---- 1.0590 +.0520 1.0070 280 ---- ---- ---- ---- 1.0090 +.0520 .9570 285 ---- ---- ---- ---- .9590 +.0520 .9070 290 ---- ---- ---- ---- .9090 +.0520 .8570 295 ---- ---- ---- ---- .8590 +.0520 .8070 300 ---- ---- ---- ---- .8090 +.0515 .7575 305 ---- ---- ---- ---- .7590 +.0515 .7075 310 ---- ---- ---- ---- .7090 +.0515 .6575 315 ---- ---- ---- ---- .6595 +.0515 .6080 320 ---- ---- ---- ---- .6095 +.0510 .5585 325 ---- ---- ---- ---- .5600 +.0510 .5090 330 ---- ---- ---- ---- .5105 +.0510 .4595 335 ---- ---- ---- ---- .4610 +.0505 .4105 340 ---- .4170B ---- .4170B .4120 +.0500 .3620 345 ---- ---- ---- ---- .3635 +.0495 .3140 350 ---- .3200B ---- .3200B .3155 +.0480 .2675 355 ---- ---- ---- ---- .2685 +.0465 .2220 360 ---- .2270B ---- .2270B .2230 +.0435 .1795 365 ---- .1775B ---- .1765B .1800 +.0395 .1405 370 ---- .1435B ---- .1435B .1405 +.0340 .1065 375 ---- .1080B ---- .1080B .1055 +.0280 .0775 380 ---- .0775B ---- .0775B .0760 +.0210 .0550 30 385 ---- .0540B ---- .0540B .0525 +.0145 .0380 390 .0255 .0365B .0255 .0360B .0355 +.0095 1 .0260 395 ---- .0240B ---- .0240B .0230 +.0055 .0175 400 ---- .0160B ---- .0160B .0150 +.0030 .0120 405 ---- .0105B ---- .0105B .0100 +.0015 .0085 20 410 ---- .0070B ---- .0070B .0065 +.0005 .0060 415 ---- .0045B ---- .0045B .0045 +.0005 .0040 420 ---- ---- ---- ---- .0030 UNCH .0030 10 425 ---- ---- ---- ---- .0025 +.0005 .0020 430 ---- ---- ---- ---- .0015 UNCH .0015 435 ---- ---- ---- ---- .0015 +.0005 .0010 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0010 +.0005 .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 1 60 H2M JAN23 Copper Weekly Monday Option - Week 2 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 22 22 265 ---- ---- ---- ---- .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 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0010 .0015 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0010 -.0010 .0020 325 ---- ---- ---- ---- .0015 -.0010 .0025 330 ---- ---- ---- ---- .0020 -.0010 .0030 10 335 ---- ---- .0035A .0035A .0030 -.0010 .0040 20 340 ---- ---- .0045A .0045A .0035 -.0020 .0055 345 ---- ---- .0055A .0055A .0050 -.0025 .0075 350 ---- ---- .0075A .0075A .0070 -.0035 .0105 1 26 355 .0105 .0125B .0100A .0125B .0100 -.0055 50 .0155 360 ---- ---- .0145A .0145A .0145 -.0085 .0230 10 365 ---- ---- .0205A .0205A .0215 -.0125 .0340 10 370 .0380 .0440B .0305 .0305 .0315 -.0180 16 .0495 375 ---- ---- .0445A .0445A .0465 -.0240 .0705 37 380 ---- ---- .0645A .0645A .0670 -.0310 .0980 23 385 ---- ---- .0915A .0915A .0935 -.0375 .1310 19 390 ---- ---- .1235A .1235A .1260 -.0430 .1690 1 395 ---- ---- .1665A .1665A .1640 -.0465 .2105 10 400 ---- ---- .2020A .2020A .2060 -.0485 .2545 405 ---- ---- ---- ---- .2505 -.0505 .3010 410 ---- ---- ---- ---- .2970 -.0515 .3485 415 ---- ---- ---- ---- .3450 -.0515 .3965 420 ---- ---- .3890A .3890A .3935 -.0520 .4455 425 ---- ---- ---- ---- .4425 -.0520 .4945 430 ---- ---- ---- ---- .4920 -.0520 .5440 435 ---- ---- ---- ---- .5415 -.0520 .5935 440 ---- ---- ---- ---- .5915 -.0520 .6435 445 ---- ---- ---- ---- .6410 -.0520 .6930 450 ---- ---- ---- ---- .6910 -.0520 .7430 455 ---- ---- ---- ---- .7410 -.0520 .7930 460 ---- ---- ---- ---- .7910 -.0520 .8430 465 ---- ---- ---- ---- .8410 -.0520 .8930 470 ---- ---- ---- ---- .8910 -.0520 .9430 475 ---- ---- ---- ---- .9410 -.0520 .9930 480 ---- ---- ---- ---- .9910 -.0520 1.0430 485 ---- ---- ---- ---- 1.0410 -.0520 1.0930 490 ---- ---- ---- ---- 1.0910 -.0520 1.1430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 23 188 H2W JAN23 Copper Weekly Wednesday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0590 +.0520 1.0070 280 ---- ---- ---- ---- 1.0090 +.0520 .9570 285 ---- ---- ---- ---- .9590 +.0520 .9070 290 ---- ---- ---- ---- .9090 +.0520 .8570 295 ---- ---- ---- ---- .8590 +.0520 .8070 300 ---- ---- ---- ---- .8090 +.0520 .7570 305 ---- ---- ---- ---- .7595 +.0520 .7075 310 ---- ---- ---- ---- .7095 +.0520 .6575 315 ---- ---- ---- ---- .6600 +.0520 .6080 320 ---- ---- ---- ---- .6105 +.0520 .5585 325 ---- ---- ---- ---- .5610 +.0515 .5095 330 ---- .5040B ---- .5040B .5115 +.0510 .4605 335 ---- ---- ---- ---- .4625 +.0505 .4120 340 ---- .4180B ---- .4180B .4140 +.0500 .3640 345 ---- ---- ---- ---- .3655 +.0490 .3165 350 ---- .3220B ---- .3220B .3185 +.0480 .2705 355 ---- ---- ---- ---- .2725 +.0460 .2265 360 ---- .2310B ---- .2310B .2285 +.0435 .1850 365 ---- .1670B ---- .1670B .1870 +.0395 .1475 370 ---- .1500B ---- .1500B .1490 +.0345 .1145 375 ---- .1165B ---- .1160B .1150 +.0290 .0860 380 ---- .0875B ---- .0875B .0860 +.0230 .0630 385 .0630 .0640B .0630 .0625A .0625 +.0175 10 .0450 390 ---- .0455B ---- .0455B .0440 +.0125 .0315 395 ---- .0315B ---- .0315B .0310 +.0085 .0225 400 ---- .0215B ---- .0215B .0215 +.0055 .0160 405 ---- .0145B ---- .0145B .0150 +.0035 .0115 410 ---- .0095B ---- .0095B .0105 +.0020 .0085 415 ---- .0065B ---- .0065B .0075 +.0015 .0060 420 ---- ---- ---- ---- .0050 +.0005 .0045 425 ---- ---- ---- ---- .0035 UNCH .0035 430 ---- ---- ---- ---- .0025 UNCH .0025 435 ---- ---- ---- ---- .0020 UNCH .0020 440 ---- ---- ---- ---- .0015 UNCH .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 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 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 ---- ---- ---- ---- .0010 +.0005 .0005 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0015 UNCH .0015 320 ---- ---- ---- ---- .0020 -.0005 .0025 325 ---- ---- ---- ---- .0025 -.0005 .0030 330 ---- ---- ---- ---- .0035 -.0005 .0040 335 ---- ---- .0050A .0050A .0040 -.0015 .0055 340 ---- ---- .0065A .0065A .0055 -.0020 .0075 345 ---- ---- .0080A .0080A .0075 -.0025 .0100 350 ---- ---- .0100A .0100A .0100 -.0040 .0140 355 ---- ---- .0140A .0140A .0140 -.0060 .0200 360 ---- ---- .0190A .0190A .0195 -.0090 .0285 365 ---- ---- .0270A .0270A .0280 -.0125 .0405 370 ---- ---- .0385A .0385A .0400 -.0175 .0575 375 ---- ---- .0540A .0540A .0560 -.0230 .0790 380 ---- ---- .0740A .0740A .0770 -.0290 .1060 385 ---- ---- .1000A .1000A .1030 -.0345 .1375 390 ---- ---- .1315A .1315A .1350 -.0395 .1745 395 ---- ---- .1675A .1675A .1715 -.0435 .2150 400 ---- ---- .2075A .2075A .2120 -.0465 .2585 405 ---- ---- ---- ---- .2555 -.0485 .3040 410 ---- ---- ---- ---- .3010 -.0495 .3505 415 ---- ---- ---- ---- .3480 -.0505 .3985 420 ---- ---- .3910A .3910A .3955 -.0515 .4470 425 ---- ---- ---- ---- .4440 -.0515 .4955 430 ---- ---- .4885A .4885A .4930 -.0520 .5450 435 ---- ---- ---- ---- .5425 -.0515 .5940 440 ---- ---- ---- ---- .5915 -.0525 .6440 445 ---- ---- ---- ---- .6415 -.0520 .6935 450 ---- ---- ---- ---- .6910 -.0525 .7435 455 ---- ---- ---- ---- .7410 -.0520 .7930 460 ---- ---- ---- ---- .7910 -.0520 .8430 465 ---- ---- ---- ---- .8410 -.0520 .8930 470 ---- ---- ---- ---- .8910 -.0520 .9430 475 ---- ---- ---- ---- .9410 -.0520 .9930 480 ---- ---- ---- ---- .9910 -.0520 1.0430 485 ---- ---- ---- ---- 1.0410 -.0520 1.0930 490 ---- ---- ---- ---- 1.0910 -.0520 1.1430 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W JAN23 Copper Weekly Wednesday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.0590 ---- ---- 280 ---- ---- ---- ---- 1.0090 +.0520 .9570 285 ---- ---- ---- ---- .9590 +.0515 .9075 290 ---- ---- ---- ---- .9090 +.0515 .8575 295 ---- ---- ---- ---- .8590 +.0510 .8080 300 ---- ---- ---- ---- .8090 +.0510 .7580 305 ---- ---- ---- ---- .7595 +.0510 .7085 310 ---- ---- ---- ---- .7100 +.0505 .6595 315 ---- ---- ---- ---- .6605 +.0505 .6100 320 ---- .6070B ---- .6070B .6110 +.0500 .5610 325 ---- ---- ---- ---- .5625 +.0500 .5125 330 ---- .5185B ---- .5185B .5140 +.0500 .4640 335 ---- ---- ---- ---- .4660 +.0495 .4165 340 ---- .4220B ---- .4220B .4185 +.0490 .3695 345 ---- ---- ---- ---- .3720 +.0480 .3240 350 ---- .3295B ---- .3295B .3260 +.0455 .2805 355 ---- ---- ---- ---- .2820 +.0435 .2385 360 ---- .2425B ---- .2425B .2400 +.0400 .2000 365 ---- .2025B ---- .2025B .2005 +.0360 .1645 370 ---- .1660B ---- .1660B .1645 +.0320 .1325 375 ---- .1350B ---- .1350B .1325 +.0280 .1045 380 ---- .1065B ---- .1065B .1045 +.0230 .0815 385 ---- .0825B ---- .0825B .0815 +.0190 .0625 390 ---- .0630B ---- .0630B .0620 +.0145 .0475 395 ---- .0475B ---- .0475B .0470 +.0115 .0355 400 ---- .0355B ---- .0355B .0355 +.0085 .0270 405 ---- .0260B ---- .0260B .0265 +.0060 .0205 410 ---- .0190B ---- .0190B .0195 +.0040 .0155 415 ---- .0140B ---- .0140B .0145 +.0025 .0120 420 ---- .0100B ---- .0100B .0105 +.0015 .0090 425 ---- ---- ---- ---- .0080 +.0010 .0070 430 ---- ---- ---- ---- .0060 +.0005 .0055 435 ---- ---- ---- ---- .0040 UNCH .0040 440 ---- ---- ---- ---- .0030 -.0005 .0035 445 ---- ---- ---- ---- .0025 UNCH .0025 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 H3W JAN23 Copper Weekly Wednesday Option - Week 3 PUT 275 ---- ---- ---- .0025A .0005 ---- ---- 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0010 .0015 290 ---- ---- ---- ---- .0005 -.0010 .0015 295 ---- ---- ---- ---- .0010 -.0010 .0020 300 ---- ---- ---- ---- .0010 -.0015 .0025 305 ---- ---- ---- ---- .0015 -.0015 .0030 310 ---- ---- ---- ---- .0020 -.0015 .0035 315 ---- ---- ---- ---- .0025 -.0020 .0045 320 ---- ---- ---- ---- .0035 -.0015 .0050 325 ---- ---- .0060A .0060A .0045 -.0020 .0065 330 ---- ---- .0070A .0070A .0060 -.0020 .0080 335 ---- ---- .0085A .0085A .0080 -.0025 .0105 340 ---- ---- .0110A .0110A .0105 -.0030 .0135 345 ---- ---- .0140A .0140A .0135 -.0045 .0180 350 ---- ---- .0180A .0180A .0180 -.0060 .0240 355 ---- ---- .0235A .0235A .0240 -.0085 .0325 360 ---- ---- .0310A .0310A .0315 -.0120 .0435 365 ---- ---- .0415A .0415A .0420 -.0155 .0575 370 ---- ---- .0550A .0550A .0560 -.0195 .0755 375 ---- ---- .0725A .0725A .0735 -.0240 .0975 380 ---- ---- .0940A .0940A .0955 -.0285 .1240 385 ---- ---- .1195A .1195A .1220 -.0330 .1550 390 ---- ---- .1500A .1500A .1530 -.0370 .1900 395 ---- ---- .1845A .1845A .1880 -.0400 .2280 400 ---- ---- .2220A .2220A .2260 -.0435 .2695 405 ---- ---- ---- ---- .2670 -.0455 .3125 410 ---- ---- ---- ---- .3100 -.0475 .3575 415 ---- ---- ---- ---- .3545 -.0495 .4040 420 ---- ---- .3960A .3960A .4010 -.0500 .4510 425 ---- ---- ---- ---- .4480 -.0510 .4990 430 ---- ---- .4915A .4915A .4960 -.0515 .5475 435 ---- ---- ---- ---- .5440 -.0520 .5960 440 ---- ---- .5890A .5890A .5930 -.0520 .6450 445 ---- ---- ---- ---- .6425 -.0520 .6945 450 ---- ---- ---- ---- .6915 -.0525 .7440 455 ---- ---- ---- ---- .7415 -.0520 .7935 460 ---- ---- ---- ---- .7910 -.0525 .8435 465 ---- ---- ---- ---- .8410 -.0520 .8930 470 ---- ---- ---- ---- .8910 -.0520 .9430 475 ---- ---- ---- ---- .9410 -.0520 .9930 480 ---- ---- ---- ---- .9910 -.0520 1.0430 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.2090 +.0515 1.1575 265 ---- ---- ---- ---- 1.1590 +.0515 1.1075 270 ---- ---- ---- ---- 1.1090 +.0515 1.0575 275 ---- ---- ---- ---- 1.0590 +.0515 1.0075 280 ---- ---- ---- ---- 1.0090 +.0515 .9575 285 ---- ---- ---- ---- .9590 +.0515 .9075 290 ---- ---- ---- ---- .9090 +.0515 .8575 295 ---- ---- ---- ---- .8590 +.0515 .8075 300 ---- ---- ---- ---- .8090 +.0515 .7575 305 ---- ---- ---- ---- .7590 +.0515 .7075 310 ---- ---- ---- ---- .7090 +.0515 .6575 315 ---- ---- ---- ---- .6590 +.0515 .6075 320 ---- ---- ---- ---- .6090 +.0515 .5575 325 ---- ---- ---- ---- .5590 +.0515 .5075 330 ---- ---- ---- ---- .5090 +.0515 .4575 335 ---- ---- ---- ---- .4590 +.0515 .4075 340 ---- ---- ---- ---- .4090 +.0515 .3575 345 ---- ---- ---- ---- .3590 +.0515 .3075 350 ---- ---- ---- ---- .3090 +.0515 .2575 355 ---- ---- ---- ---- .2590 +.0515 .2075 360 ---- ---- ---- ---- .2090 +.0515 .1575 365 ---- ---- ---- ---- .1590 +.0510 .1080 370 ---- .1065B ---- .1065B .1090 +.0480 .0610 375 ---- .0375B .0225A .0355B .0590 +.0350 .0240 380 .0045 .0200B .0025A .0040A .0090 +.0025 1 .0065 1 1 385 .0025 .0025 .0010A .0010A .0000 -.0015 6 .0015 5 34 390 .0005 .0005 .0005 .0005 .0000 -.0005 2 .0005 3 12 395 ---- ---- ---- ---- .0000 -.0005 1 .0005 12 400 ---- ---- ---- ---- .0000 -.0005 .0005 10 405 ---- ---- ---- ---- .0000 -.0005 .0005 1 410 ---- ---- ---- ---- .0000 -.0005 .0005 5 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 2 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 1 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 9 78 H4E DEC22 Copper Weekly Friday Option - Week 4 PUT 260 ---- ---- ---- ---- .0000 -.0005 .0005 265 ---- ---- ---- ---- .0000 -.0005 .0005 270 ---- ---- ---- ---- .0000 -.0005 .0005 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 1 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 3 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 2 365 ---- ---- ---- ---- .0000 -.0010 1 .0010 3 370 .0010 .0010 .0010 .0010 .0000 -.0040 9 .0040 5 17 375 .0025 .0025 .0010A .0040B .0000 -.0170 1 .0170 4 12 380 .0090 .0110 .0010A .0340B .0000 -.0495 20 .0495 1 41 385 ---- ---- ---- ---- .0410 -.0535 .0945 10 390 ---- ---- .0890A .0890A .0910 -.0525 .1435 1 395 ---- ---- ---- ---- .1410 -.0525 .1935 400 ---- ---- ---- ---- .1910 -.0525 .2435 405 ---- ---- ---- ---- .2410 -.0525 .2935 410 ---- ---- ---- ---- .2910 -.0525 .3435 415 ---- ---- ---- ---- .3410 -.0525 .3935 420 ---- ---- ---- ---- .3910 -.0525 .4435 425 ---- ---- ---- ---- .4410 -.0525 .4935 430 ---- ---- ---- ---- .4910 -.0525 .5435 435 ---- ---- ---- ---- .5410 -.0525 .5935 440 ---- ---- ---- ---- .5910 -.0525 .6435 445 ---- ---- ---- ---- .6410 -.0525 .6935 450 ---- ---- ---- ---- .6910 -.0525 .7435 455 ---- ---- ---- ---- .7410 -.0525 .7935 460 ---- ---- ---- ---- .7910 -.0525 .8435 465 ---- ---- ---- ---- .8410 -.0525 .8935 470 ---- ---- ---- ---- .8910 -.0525 .9435 475 ---- ---- ---- ---- .9410 -.0525 .9935 480 ---- ---- ---- ---- .9910 -.0525 1.0435 485 ---- ---- ---- ---- 1.0410 -.0525 1.0935 490 ---- ---- ---- ---- 1.0910 -.0525 1.1435 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 10 90 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0590 +.0520 1.0070 280 ---- ---- ---- ---- 1.0090 +.0520 .9570 285 ---- ---- ---- ---- .9590 +.0520 .9070 290 ---- ---- ---- ---- .9090 +.0515 .8575 295 ---- ---- ---- ---- .8595 +.0515 .8080 300 ---- ---- ---- ---- .8095 +.0510 .7585 305 ---- ---- ---- ---- .7600 +.0510 .7090 310 ---- ---- ---- ---- .7110 +.0510 .6600 315 ---- ---- ---- ---- .6620 +.0510 .6110 320 ---- .6180B ---- .6180B .6130 +.0505 .5625 325 ---- ---- ---- ---- .5645 +.0500 .5145 330 ---- .5205B ---- .5205B .5160 +.0490 .4670 335 ---- ---- ---- ---- .4685 +.0480 .4205 340 ---- .4255B ---- .4255B .4215 +.0470 .3745 345 ---- ---- ---- ---- .3755 +.0455 .3300 350 ---- .3345B ---- .3345B .3305 +.0435 .2870 355 ---- ---- ---- ---- .2875 +.0410 .2465 360 ---- .2505B ---- .2505B .2465 +.0380 .2085 365 ---- .2120B ---- .2120B .2085 +.0345 .1740 370 ---- .1760B ---- .1760B .1735 +.0310 .1425 375 ---- .1440B ---- .1440B .1420 +.0270 .1150 380 ---- .1160B ---- .1160B .1140 +.0225 .0915 385 ---- .0920B ---- .0920B .0905 +.0185 .0720 390 ---- .0720B ---- .0720B .0705 +.0140 .0565 395 ---- .0560B ---- .0560B .0550 +.0110 .0440 400 ---- .0430B ---- .0430B .0425 +.0080 .0345 405 .0315 .0330B .0280A .0330B .0325 +.0055 5 .0270 410 ---- .0250B ---- .0250B .0250 +.0040 .0210 415 ---- .0190B ---- .0190B .0190 +.0025 .0165 420 ---- .0140B ---- .0140B .0145 +.0015 .0130 425 ---- .0110B ---- .0110B .0110 +.0010 .0100 430 ---- ---- .0075A .0075A .0085 +.0005 .0080 435 ---- ---- ---- ---- .0065 +.0005 .0060 440 ---- ---- ---- ---- .0045 -.0005 .0050 445 ---- ---- ---- ---- .0035 -.0005 .0040 450 ---- ---- ---- ---- .0025 -.0005 .0030 455 ---- ---- ---- ---- .0020 -.0005 .0025 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0010 -.0005 .0015 290 ---- ---- ---- ---- .0010 -.0010 .0020 295 ---- ---- ---- ---- .0015 -.0005 .0020 300 ---- ---- ---- ---- .0020 -.0010 .0030 305 ---- ---- ---- ---- .0025 -.0010 .0035 310 ---- ---- ---- ---- .0035 -.0010 .0045 315 ---- ---- ---- ---- .0040 -.0015 .0055 320 ---- ---- .0065A .0065A .0055 -.0015 .0070 325 ---- ---- .0075A .0075A .0065 -.0025 .0090 330 ---- ---- .0090A .0090A .0085 -.0030 .0115 335 ---- ---- .0115A .0115A .0110 -.0035 .0145 340 ---- ---- .0140A .0140A .0135 -.0050 .0185 345 ---- ---- .0180A .0180A .0175 -.0065 .0240 350 ---- ---- .0225A .0225A .0225 -.0085 .0310 355 .0330 .0360B .0290A .0290A .0290 -.0110 10 .0400 360 ---- ---- .0380A .0380A .0380 -.0140 .0520 365 ---- ---- .0490A .0490A .0500 -.0170 .0670 10 20 370 ---- ---- .0635A .0635A .0650 -.0205 .0855 375 ---- ---- .0815A .0815A .0830 -.0250 .1080 380 ---- ---- .1035A .1035A .1050 -.0295 .1345 8 385 ---- ---- .1295A .1295A .1310 -.0340 .1650 20 390 ---- ---- .1600A .1600A .1615 -.0375 .1990 20 395 ---- ---- .1935A .1935A .1955 -.0410 .2365 400 ---- ---- .2300A .2300A .2325 -.0440 .2765 405 ---- ---- .3125A .3125A .2730 -.0460 .3190 410 ---- ---- .3555A .3555A .3150 -.0480 .3630 415 ---- ---- ---- ---- .3590 -.0495 .4085 420 ---- ---- .4000A .4000A .4045 -.0500 .4545 425 ---- ---- ---- ---- .4510 -.0510 .5020 430 ---- ---- .4935A .4935A .4980 -.0515 .5495 435 ---- ---- ---- ---- .5460 -.0520 .5980 440 ---- ---- .5900A .5900A .5945 -.0520 .6465 445 ---- ---- ---- ---- .6435 -.0520 .6955 450 ---- ---- .6970A .6970A .6925 -.0520 .7445 455 ---- ---- ---- ---- .7420 -.0520 .7940 460 ---- ---- ---- ---- .7915 -.0520 .8435 465 ---- ---- ---- ---- .8410 -.0525 .8935 470 ---- ---- ---- ---- .8910 -.0520 .9430 475 ---- ---- ---- ---- .9410 -.0520 .9930 480 ---- ---- ---- ---- .9910 -.0520 1.0430 485 ---- ---- ---- ---- 1.0410 -.0520 1.0930 490 ---- ---- ---- ---- 1.0910 -.0520 1.1430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 68 H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0590 +.0520 1.0070 280 ---- ---- ---- ---- 1.0090 +.0520 .9570 285 ---- ---- ---- ---- .9590 +.0520 .9070 290 ---- ---- ---- ---- .9090 +.0520 .8570 295 ---- ---- ---- ---- .8595 +.0525 .8070 300 ---- ---- ---- ---- .8095 +.0525 .7570 305 ---- ---- ---- ---- .7595 +.0520 .7075 310 ---- ---- ---- ---- .7095 +.0520 .6575 315 ---- ---- ---- ---- .6595 +.0520 .6075 320 ---- ---- ---- ---- .6095 +.0520 .5575 325 ---- ---- ---- ---- .5595 +.0520 .5075 330 ---- ---- ---- ---- .5095 +.0520 .4575 335 ---- ---- ---- ---- .4595 +.0520 .4075 340 ---- ---- ---- ---- .4095 +.0520 .3575 345 ---- ---- ---- ---- .3595 +.0515 .3080 350 ---- ---- ---- ---- .3095 +.0510 .2585 355 ---- ---- ---- ---- .2600 +.0505 .2095 360 ---- .2155B ---- .2155B .2105 +.0495 .1610 365 ---- ---- ---- ---- .1620 +.0470 .1150 370 ---- .1185B ---- .1185B .1145 +.0410 .0735 375 ---- .0695B ---- .0695B .0705 +.0300 .0405 380 ---- .0380B ---- .0380B .0360 +.0165 .0195 385 ---- .0170B ---- .0170B .0150 +.0065 .0085 21 390 ---- .0065B ---- .0065B .0060 +.0020 1 .0040 3 395 ---- .0030B ---- .0030B .0025 UNCH .0025 1 400 ---- ---- ---- ---- .0015 UNCH .0015 3 405 ---- ---- ---- ---- .0010 UNCH .0010 410 ---- ---- ---- ---- .0005 -.0005 .0010 10 415 ---- ---- ---- ---- .0005 UNCH .0005 10 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- .0020A .0020A .0010 -.0015 .0025 10 360 ---- ---- .0020A .0020A .0020 -.0020 .0040 10 365 ---- ---- .0030A .0030A .0030 -.0050 .0080 10 370 ---- ---- .0055A .0055A .0055 -.0110 1 .0165 375 .0145 .0240B .0110A .0110A .0115 -.0220 10 .0335 8 10 380 ---- ---- .0245A .0245A .0270 -.0355 .0625 14 385 ---- ---- .0520A .0520A .0560 -.0455 .1015 34 390 ---- ---- .0925A .0925A .0970 -.0500 .1470 395 ---- ---- ---- ---- .1435 -.0520 .1955 400 ---- ---- .1875A .1875A .1925 -.0520 .2445 405 ---- ---- ---- ---- .2420 -.0520 .2940 410 ---- ---- ---- ---- .2915 -.0520 .3435 415 ---- ---- ---- ---- .3415 -.0520 .3935 420 ---- ---- ---- ---- .3915 -.0520 .4435 425 ---- ---- ---- ---- .4415 -.0520 .4935 430 ---- ---- ---- ---- .4915 -.0520 .5435 435 ---- ---- ---- ---- .5415 -.0520 .5935 440 ---- ---- ---- ---- .5915 -.0520 .6435 445 ---- ---- ---- ---- .6415 -.0520 .6935 450 ---- ---- ---- ---- .6915 -.0515 .7430 455 ---- ---- ---- ---- .7415 -.0515 .7930 460 ---- ---- ---- ---- .7915 -.0515 .8430 465 ---- ---- ---- ---- .8415 -.0515 .8930 470 ---- ---- ---- ---- .8910 -.0520 .9430 475 ---- ---- ---- ---- .9410 -.0520 .9930 480 ---- ---- ---- ---- .9910 -.0520 1.0430 485 ---- ---- ---- ---- 1.0410 -.0520 1.0930 490 ---- ---- ---- ---- 1.0910 -.0520 1.1430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 8 88 H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0590 +.0520 1.0070 280 ---- ---- ---- ---- 1.0090 +.0520 .9570 285 ---- ---- ---- ---- .9590 +.0520 .9070 290 ---- ---- ---- ---- .9090 +.0520 .8570 295 ---- ---- ---- ---- .8590 +.0520 .8070 300 ---- ---- ---- ---- .8090 +.0520 .7570 305 ---- ---- ---- ---- .7590 +.0520 .7070 310 ---- ---- ---- ---- .7090 +.0520 .6570 315 ---- ---- ---- ---- .6590 +.0520 .6070 320 ---- ---- ---- ---- .6095 +.0525 .5570 325 ---- ---- ---- ---- .5595 +.0520 .5075 330 ---- ---- ---- ---- .5095 +.0520 .4575 335 ---- ---- ---- ---- .4595 +.0520 .4075 340 ---- ---- ---- ---- .4095 +.0515 .3580 345 ---- ---- ---- ---- .3600 +.0510 .3090 350 ---- .3045B ---- .3045B .3105 +.0505 .2600 355 ---- ---- ---- ---- .2610 +.0490 .2120 360 ---- .2175B ---- .2175B .2125 +.0475 .1650 365 ---- ---- ---- ---- .1650 +.0435 .1215 370 ---- .1240B ---- .1240B .1205 +.0380 .0825 375 ---- .0830B ---- .0830B .0805 +.0290 .0515 380 .0480 .0505B .0320A .0320A .0485 +.0185 1 .0300 1 1 385 .0265 .0280B .0175A .0280B .0265 +.0100 10 .0165 390 ---- .0145B ---- .0145B .0140 +.0050 .0090 9 395 ---- .0070B ---- .0070B .0070 +.0020 .0050 400 ---- .0035B ---- .0035B .0040 +.0010 .0030 220 405 .0015 .0015 .0015 .0015 .0020 UNCH 1 .0020 12 37 410 ---- ---- ---- ---- .0010 UNCH .0010 1 16 415 ---- ---- ---- ---- .0010 UNCH .0010 9 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 14 292 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 UNCH .0005 11 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0010 .0015 345 ---- ---- ---- ---- .0010 -.0010 .0020 350 ---- ---- .0020A .0020A .0015 -.0015 .0030 1 1 355 .0020 .0020 .0020 .0020 .0025 -.0025 1 .0050 12 16 360 ---- ---- .0045A .0045A .0035 -.0045 .0080 11 365 ---- ---- .0070A .0070A .0065 -.0080 .0145 10 10 370 .0155 .0195B .0115A .0195B .0115 -.0140 10 .0255 50 375 ---- ---- .0205A .0205A .0215 -.0230 .0445 265 380 ---- ---- .0375A .0375A .0395 -.0335 .0730 160 385 ---- ---- .0645A .0645A .0675 -.0420 .1095 8 390 ---- ---- .1005A .1005A .1050 -.0470 .1520 100 395 ---- ---- ---- ---- .1480 -.0500 .1980 400 ---- ---- .1900A .1900A .1945 -.0515 .2460 405 ---- ---- ---- ---- .2430 -.0515 .2945 410 ---- ---- ---- ---- .2920 -.0520 .3440 415 ---- ---- ---- ---- .3415 -.0520 .3935 420 ---- ---- ---- ---- .3915 -.0520 .4435 425 ---- ---- ---- ---- .4415 -.0520 .4935 430 ---- ---- ---- ---- .4915 -.0515 .5430 435 ---- ---- ---- ---- .5415 -.0515 .5930 440 ---- ---- ---- ---- .5915 -.0515 .6430 445 ---- ---- ---- ---- .6410 -.0520 .6930 450 ---- ---- ---- ---- .6910 -.0520 .7430 455 ---- ---- ---- ---- .7410 -.0520 .7930 460 ---- ---- ---- ---- .7910 -.0520 .8430 465 ---- ---- ---- ---- .8410 -.0520 .8930 470 ---- ---- ---- ---- .8910 -.0520 .9430 475 ---- ---- ---- ---- .9410 -.0520 .9930 480 ---- ---- ---- ---- .9910 -.0520 1.0430 485 ---- ---- ---- ---- 1.0410 -.0520 1.0930 490 ---- ---- ---- ---- 1.0910 -.0520 1.1430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 23 632 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0590 +.0520 1.0070 280 ---- ---- ---- ---- 1.0090 +.0515 .9575 285 ---- ---- ---- ---- .9595 +.0515 .9080 290 ---- ---- ---- ---- .9095 +.0510 .8585 295 ---- ---- ---- ---- .8600 +.0510 .8090 300 ---- ---- ---- ---- .8105 +.0505 .7600 305 ---- ---- ---- ---- .7615 +.0505 .7110 310 ---- .7180B ---- .7180B .7125 +.0500 .6625 315 ---- ---- ---- ---- .6640 +.0500 .6140 320 ---- .6200B ---- .6200B .6155 +.0490 .5665 325 ---- ---- ---- ---- .5675 +.0485 .5190 330 ---- .5245B ---- .5245B .5200 +.0475 .4725 335 ---- ---- ---- ---- .4735 +.0470 .4265 340 ---- .4315B ---- .4315B .4275 +.0455 .3820 345 ---- ---- ---- ---- .3825 +.0435 .3390 350 ---- .3430B ---- .3430B .3390 +.0410 .2980 355 ---- ---- ---- ---- .2975 +.0385 .2590 360 ---- .2620B ---- .2620B .2585 +.0360 .2225 365 ---- .2250B ---- .2250B .2215 +.0325 .1890 370 ---- .1905B ---- .1905B .1880 +.0295 .1585 375 ---- .1595B ---- .1595B .1575 +.0260 .1315 380 .1100 .1320B .1100 .1320B .1300 +.0220 1 .1080 385 ---- .1080B ---- .1080B .1065 +.0185 .0880 390 ---- .0875B ---- .0875B .0860 +.0145 .0715 395 ---- .0705B ---- .0705B .0690 +.0115 .0575 400 ---- .0560B ---- .0560B .0555 +.0090 .0465 1 405 ---- .0445B ---- .0445B .0440 +.0070 .0370 410 ---- .0350B ---- .0350B .0350 +.0050 .0300 415 ---- .0270B ---- .0270B .0275 +.0035 .0240 420 ---- .0215B ---- .0215B .0215 +.0025 .0190 10 20 425 ---- .0165B .0150A .0165B .0170 +.0015 .0155 430 ---- .0130B .0120A .0130B .0130 +.0005 .0125 435 ---- ---- .0095A .0095A .0100 UNCH .0100 440 ---- ---- .0075A .0075A .0075 -.0005 .0080 445 ---- ---- .0060A .0060A .0060 -.0005 .0065 450 ---- ---- .0050A .0050A .0045 -.0010 .0055 455 ---- ---- .0040A .0040A .0035 -.0010 .0045 460 ---- ---- .0035A .0035A .0025 -.0015 .0040 465 ---- ---- .0030A .0030A .0020 -.0015 .0035 470 ---- ---- ---- ---- .0015 -.0015 .0030 475 ---- ---- ---- ---- .0010 -.0015 .0025 480 ---- ---- ---- ---- .0010 -.0010 .0020 485 ---- ---- ---- ---- .0005 -.0015 .0020 490 ---- ---- ---- ---- .0005 -.0010 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 21 H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 275 ---- ---- ---- ---- .0010 -.0005 .0015 280 ---- ---- ---- ---- .0015 -.0005 .0020 285 ---- ---- ---- ---- .0020 -.0005 .0025 290 ---- ---- ---- ---- .0025 -.0005 .0030 295 ---- ---- ---- ---- .0030 -.0010 .0040 300 ---- ---- ---- ---- .0035 -.0015 .0050 305 ---- ---- ---- ---- .0045 -.0015 .0060 310 ---- ---- .0065A .0065A .0055 -.0020 .0075 315 ---- ---- .0080A .0080A .0065 -.0025 .0090 320 ---- ---- .0090A .0090A .0085 -.0025 .0110 325 ---- ---- .0110A .0110A .0100 -.0035 .0135 330 ---- ---- .0135A .0135A .0125 -.0045 .0170 335 ---- ---- .0165A .0165A .0160 -.0050 .0210 340 ---- ---- .0200A .0200A .0200 -.0065 .0265 345 ---- ---- .0250A .0250A .0250 -.0080 .0330 1 350 ---- ---- .0315A .0315A .0315 -.0105 .0420 355 ---- ---- .0395A .0395A .0395 -.0130 .0525 1 360 ---- ---- .0500A .0500A .0500 -.0160 .0660 365 ---- ---- .0625A .0625A .0635 -.0190 .0825 370 ---- ---- .0780A .0780A .0795 -.0225 .1020 375 ---- ---- .0970A .0970A .0985 -.0260 .1245 380 ---- ---- .1195A .1195A .1210 -.0300 .1510 385 ---- ---- .1455A .1455A .1470 -.0335 .1805 20 40 390 ---- ---- .1760A .1760A .1765 -.0375 .2140 395 ---- ---- .2085A .2085A .2095 -.0405 .2500 400 ---- ---- .2440A .2440A .2455 -.0430 .2885 405 ---- ---- .2820A .2820A .2840 -.0450 .3290 410 ---- ---- ---- ---- .3250 -.0465 .3715 415 ---- ---- ---- ---- .3675 -.0480 .4155 420 ---- ---- .4075A .4075A .4110 -.0495 .4605 425 ---- ---- ---- ---- .4565 -.0505 .5070 430 ---- ---- .4985A .4985A .5025 -.0510 .5535 435 ---- ---- ---- ---- .5495 -.0515 .6010 440 ---- ---- .5930A .5930A .5970 -.0525 .6495 445 ---- ---- ---- ---- .6450 -.0530 .6980 450 ---- ---- .6900A .6900A .6940 -.0525 .7465 455 ---- ---- ---- ---- .7430 -.0525 .7955 460 ---- ---- ---- ---- .7920 -.0530 .8450 465 ---- ---- ---- ---- .8415 -.0530 .8945 470 ---- ---- ---- ---- .8910 -.0530 .9440 475 ---- ---- ---- ---- .9410 -.0525 .9935 480 ---- ---- ---- ---- .9910 -.0525 1.0435 485 ---- ---- ---- ---- 1.0410 -.0520 1.0930 490 ---- ---- ---- ---- 1.0910 -.0520 1.1430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 42 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5590 +.0520 3.5070 050 ---- ---- ---- ---- 3.3090 +.0520 3.2570 075 ---- ---- ---- ---- 3.0590 +.0520 3.0070 100 ---- ---- ---- ---- 2.8090 +.0520 2.7570 125 ---- ---- ---- ---- 2.5590 +.0520 2.5070 150 ---- ---- ---- ---- 2.3090 +.0520 2.2570 175 ---- ---- ---- ---- 2.0590 +.0520 2.0070 200 ---- ---- ---- ---- 1.8090 +.0520 1.7570 220 ---- ---- ---- ---- 1.6090 +.0520 1.5570 225 ---- ---- ---- ---- 1.5590 +.0520 1.5070 230 ---- ---- ---- ---- 1.5090 +.0520 1.4570 235 ---- ---- ---- ---- 1.4590 +.0520 1.4070 240 ---- ---- ---- ---- 1.4090 +.0520 1.3570 245 ---- ---- ---- ---- 1.3590 +.0520 1.3070 250 ---- ---- ---- ---- 1.3090 +.0520 1.2570 255 ---- ---- ---- ---- 1.2590 +.0520 1.2070 260 ---- ---- ---- ---- 1.2090 +.0520 1.1570 265 ---- ---- ---- ---- 1.1590 +.0520 1.1070 270 ---- ---- ---- ---- 1.1090 +.0520 1.0570 275 ---- ---- ---- ---- 1.0595 +.0525 1.0070 280 ---- ---- ---- ---- 1.0095 +.0525 .9570 285 ---- ---- ---- ---- .9595 +.0525 .9070 290 ---- ---- ---- ---- .9095 +.0520 .8575 295 ---- ---- ---- ---- .8595 +.0520 .8075 300 ---- ---- ---- ---- .8095 +.0520 .7575 305 ---- ---- ---- ---- .7595 +.0520 .7075 1 308 ---- ---- ---- ---- .7295 +.0520 .6775 309 ---- ---- ---- ---- .7195 +.0520 .6675 310 ---- ---- ---- ---- .7095 +.0520 .6575 311 ---- ---- ---- ---- .6995 +.0520 .6475 312 ---- ---- ---- ---- .6895 +.0520 .6375 313 ---- ---- ---- ---- .6795 +.0520 .6275 1 314 ---- ---- ---- ---- .6695 +.0520 .6175 315 ---- ---- ---- ---- .6595 +.0520 .6075 316 ---- ---- ---- ---- .6495 +.0520 .5975 317 ---- ---- ---- ---- .6395 +.0520 .5875 318 ---- ---- ---- ---- .6295 +.0520 .5775 319 ---- ---- ---- ---- .6195 +.0520 .5675 1 320 ---- ---- ---- ---- .6095 +.0520 .5575 321 ---- ---- ---- ---- .5995 +.0520 .5475 322 ---- ---- ---- ---- .5895 +.0520 .5375 323 ---- ---- ---- ---- .5795 +.0520 .5275 324 ---- ---- ---- ---- .5695 +.0520 .5175 325 ---- ---- ---- ---- .5595 +.0520 .5075 1 326 ---- ---- ---- ---- .5495 +.0520 .4975 327 ---- ---- ---- ---- .5395 +.0520 .4875 328 ---- ---- ---- ---- .5295 +.0520 .4775 1 329 ---- ---- ---- ---- .5195 +.0520 .4675 13 330 ---- ---- ---- ---- .5095 +.0520 .4575 331 ---- ---- ---- ---- .4995 +.0520 .4475 332 ---- ---- ---- ---- .4895 +.0520 .4375 333 ---- ---- ---- ---- .4795 +.0520 .4275 334 ---- ---- ---- ---- .4695 +.0520 .4175 10 335 ---- ---- ---- ---- .4595 +.0520 .4075 2 10 336 ---- ---- ---- ---- .4495 +.0520 .3975 337 ---- ---- ---- ---- .4395 +.0520 .3875 1 338 ---- ---- ---- ---- .4295 +.0520 .3775 9 339 ---- ---- ---- ---- .4195 +.0520 .3675 340 ---- ---- ---- ---- .4095 +.0520 .3575 12 341 ---- ---- ---- ---- .3995 +.0520 .3475 342 ---- ---- ---- ---- .3895 +.0520 .3375 6 343 ---- ---- ---- ---- .3795 +.0520 .3275 1 344 ---- ---- ---- ---- .3695 +.0520 .3175 3 345 ---- ---- ---- ---- .3595 +.0520 .3075 21 346 ---- ---- ---- ---- .3495 +.0520 .2975 13 347 ---- ---- ---- ---- .3395 +.0515 .2880 14 348 ---- ---- ---- ---- .3295 +.0515 .2780 15 349 ---- ---- ---- ---- .3195 +.0515 .2680 350 ---- ---- ---- ---- .3095 +.0515 .2580 68 351 ---- ---- ---- ---- .2995 +.0515 .2480 10 352 ---- ---- ---- ---- .2895 +.0515 .2380 353 ---- ---- ---- ---- .2795 +.0510 .2285 10 354 ---- ---- ---- ---- .2695 +.0510 .2185 355 ---- ---- ---- ---- .2595 +.0510 .2085 49 356 ---- ---- ---- ---- .2495 +.0505 .1990 357 ---- ---- ---- ---- .2400 +.0510 .1890 9 358 ---- ---- ---- ---- .2300 +.0510 .1790 359 ---- ---- ---- ---- .2200 +.0505 .1695 11 360 ---- .2040B ---- .2040B .2100 +.0505 .1595 622 361 ---- ---- ---- ---- .2000 +.0500 .1500 43 362 ---- ---- ---- ---- .1900 +.0495 .1405 106 363 ---- ---- ---- ---- .1800 +.0490 .1310 144 364 ---- ---- ---- ---- .1705 +.0490 .1215 10 365 ---- ---- ---- ---- .1605 +.0485 .1120 275 366 ---- ---- ---- ---- .1505 +.0480 .1025 26 367 ---- ---- ---- ---- .1410 +.0475 .0935 236 368 ---- ---- ---- ---- .1310 +.0460 .0850 14 369 ---- ---- ---- ---- .1210 +.0450 .0760 16 370 ---- .1160B ---- .1160B .1115 +.0435 .0680 216 371 ---- .0645B ---- ---- .1020 +.0420 .0600 34 372 ---- .0630B ---- .0605B .0925 +.0400 .0525 4 373 ---- .0630B ---- .0620B .0830 +.0375 .0455 5 374 ---- .0645B ---- .0595B .0735 +.0345 .0390 375 ---- .0595B ---- .0595B .0645 +.0315 .0330 101 717 376 .0550 .0550 .0290A .0290A .0560 +.0280 10 .0280 26 377 ---- .0520B .0225A .0520B .0475 +.0240 .0235 51 378 ---- .0440B .0185A .0440B .0400 +.0205 .0195 11 25 379 .0330 .0370B .0150A .0370B .0330 +.0170 10 .0160 11 380 .0205 .0310B .0110 .0250 .0270 +.0135 105 .0135 13 869 381 .0220 .0255B .0095 .0230B .0220 +.0110 37 .0110 11 45 382 .0135 .0205B .0085A .0085A .0175 +.0085 5 .0090 5 26 383 .0160 .0165B .0070A .0165B .0140 +.0065 4 .0075 67 384 .0130 .0130 .0060A .0120B .0110 +.0045 10 .0065 17 385 .0110 .0110 .0050 .0085 .0085 +.0030 77 .0055 28 387 386 .0055 .0085B .0045A .0085B .0065 +.0020 13 .0045 72 387 ---- .0070B ---- .0070B .0055 +.0015 15 .0040 1 17 388 .0035 .0050B .0035 .0035 .0040 +.0005 2 .0035 28 389 .0030 .0040B .0030 .0030 .0035 +.0005 16 .0030 35 390 .0030 .0035B .0030 .0030 .0030 UNCH 4 .0030 29 240 391 ---- .0030B ---- .0030B .0025 UNCH .0025 1 26 392 ---- ---- .0020A .0020A .0020 -.0005 .0025 37 393 .0015 .0015 .0015 .0015 .0020 -.0005 1 .0025 86 394 ---- ---- ---- ---- .0015 -.0005 .0020 20 395 ---- ---- .0015A .0015A .0015 -.0005 .0020 1 137 396 ---- ---- ---- ---- .0015 -.0005 .0020 15 22 397 ---- ---- ---- ---- .0015 UNCH .0015 9 398 ---- ---- ---- ---- .0010 -.0005 .0015 16 399 ---- ---- ---- ---- .0010 -.0005 .0015 1 47 400 .0015 .0015 .0015 .0015 .0010 UNCH 1 .0010 59 2048 401 .0010 .0010 .0010 .0010 .0010 UNCH 5 .0010 10 402 ---- ---- ---- ---- .0010 UNCH .0010 30 403 ---- ---- ---- ---- .0010 UNCH .0010 19 404 ---- ---- ---- ---- .0010 UNCH .0010 20 405 ---- ---- ---- ---- .0010 +.0005 .0005 51 406 ---- ---- ---- ---- .0010 +.0005 .0005 10 407 ---- ---- ---- ---- .0005 UNCH .0005 15 408 .0005 .0005 .0005 .0005 .0005 UNCH 40 .0005 30 110 409 ---- ---- ---- ---- .0005 UNCH .0005 9 410 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.5590 +.0520 3.5070 050 ---- ---- ---- ---- 3.3090 +.0520 3.2570 075 ---- ---- ---- ---- 3.0590 +.0520 3.0070 100 ---- ---- ---- ---- 2.8090 +.0520 2.7570 125 ---- ---- ---- ---- 2.5590 +.0520 2.5070 150 ---- ---- ---- ---- 2.3090 +.0520 2.2570 175 ---- ---- ---- ---- 2.0590 +.0520 2.0070 200 ---- ---- ---- ---- 1.8090 +.0520 1.7570 220 ---- ---- ---- ---- 1.6090 +.0520 1.5570 225 ---- ---- ---- ---- 1.5590 +.0520 1.5070 230 ---- ---- ---- ---- 1.5090 +.0520 1.4570 235 ---- ---- ---- ---- 1.4590 +.0520 1.4070 240 ---- ---- ---- ---- 1.4090 +.0520 1.3570 245 ---- ---- ---- ---- 1.3590 +.0520 1.3070 250 ---- ---- ---- ---- 1.3090 +.0520 1.2570 255 ---- ---- ---- ---- 1.2590 +.0520 1.2070 260 ---- ---- ---- ---- 1.2090 +.0520 1.1570 265 ---- ---- ---- ---- 1.1590 +.0520 1.1070 270 ---- ---- ---- ---- 1.1090 +.0520 1.0570 275 ---- ---- ---- ---- 1.0595 +.0520 1.0075 280 ---- ---- ---- ---- 1.0095 +.0520 .9575 285 ---- ---- ---- ---- .9600 +.0520 .9080 290 ---- ---- ---- ---- .9100 +.0515 .8585 295 ---- ---- ---- ---- .8605 +.0515 .8090 300 ---- ---- ---- ---- .8110 +.0510 .7600 305 ---- ---- ---- ---- .7615 +.0510 .7105 310 ---- .7075B ---- .7075B .7125 +.0510 .6615 1 315 ---- ---- ---- ---- .6635 +.0505 .6130 316 ---- ---- ---- ---- .6535 +.0500 .6035 317 ---- ---- ---- ---- .6440 +.0505 .5935 318 ---- ---- ---- ---- .6340 +.0500 .5840 319 ---- ---- ---- ---- .6245 +.0500 .5745 320 ---- .6195B ---- .6195B .6150 +.0505 .5645 3 321 ---- ---- ---- ---- .6050 +.0500 .5550 322 ---- ---- ---- ---- .5955 +.0500 .5455 323 ---- ---- ---- ---- .5855 +.0495 .5360 324 ---- ---- ---- ---- .5760 +.0495 .5265 325 ---- ---- ---- ---- .5665 +.0495 .5170 1 326 ---- ---- ---- ---- .5570 +.0495 .5075 327 ---- ---- ---- ---- .5470 +.0490 .4980 328 ---- ---- ---- ---- .5375 +.0490 .4885 329 ---- ---- ---- ---- .5280 +.0490 .4790 330 ---- .5230B ---- .5230B .5185 +.0490 .4695 331 ---- ---- ---- ---- .5090 +.0485 .4605 332 ---- ---- ---- ---- .4995 +.0485 .4510 333 ---- ---- ---- ---- .4900 +.0480 .4420 334 ---- ---- ---- ---- .4805 +.0480 .4325 335 ---- ---- ---- ---- .4715 +.0480 .4235 10 336 ---- ---- ---- ---- .4620 +.0480 .4140 337 ---- ---- ---- ---- .4525 +.0475 .4050 338 ---- ---- ---- ---- .4435 +.0475 .3960 339 ---- ---- ---- ---- .4340 +.0470 .3870 340 ---- .4290B ---- .4290B .4250 +.0470 .3780 18 341 ---- ---- ---- ---- .4160 +.0465 .3695 8 342 ---- ---- ---- ---- .4065 +.0460 .3605 343 ---- ---- ---- ---- .3975 +.0460 .3515 344 ---- ---- ---- ---- .3885 +.0455 .3430 1 345 ---- ---- ---- ---- .3795 +.0450 .3345 10 346 ---- ---- ---- ---- .3710 +.0450 .3260 23 347 ---- ---- ---- ---- .3620 +.0445 .3175 348 ---- ---- ---- ---- .3530 +.0440 .3090 9 349 ---- .3075B ---- .3070B .3445 +.0435 .3010 8 350 ---- .3395B ---- .3395B .3360 +.0430 .2930 7 351 ---- .3075B ---- .3050B .3275 +.0425 .2850 352 ---- .3080B ---- .3050B .3190 +.0420 .2770 353 ---- .3065B ---- .3065B .3105 +.0415 .2690 2 354 ---- .3000B ---- .2995B .3020 +.0410 .2610 355 ---- .2910B ---- .2890B .2940 +.0405 .2535 3 356 ---- .2835B ---- .2835B .2855 +.0395 .2460 357 ---- .2755B ---- .2755B .2775 +.0390 .2385 358 ---- .2685B ---- .2685B .2695 +.0385 .2310 359 ---- .2600B ---- .2585B .2620 +.0380 .2240 360 ---- .2575B ---- .2575B .2540 +.0375 .2165 4 361 ---- .2445B ---- .2445B .2465 +.0370 .2095 362 ---- .2420B ---- .2420B .2390 +.0360 .2030 363 ---- .2345B ---- .2345B .2315 +.0355 .1960 10 364 ---- .2270B ---- .2270B .2240 +.0345 .1895 14 365 ---- .2200B ---- .2200B .2170 +.0345 .1825 244 366 ---- .2125B ---- .2125B .2100 +.0340 .1760 367 ---- .2055B ---- .2055B .2030 +.0330 .1700 368 ---- .1985B ---- .1985B .1960 +.0325 .1635 20 369 ---- .1915B ---- .1915B .1895 +.0320 .1575 10 370 ---- .1850B ---- .1850B .1830 +.0315 .1515 84 371 ---- .1785B ---- .1785B .1765 +.0305 .1460 10 372 ---- .1720B ---- .1720B .1700 +.0295 .1405 11 373 ---- .1665B ---- .1665B .1640 +.0290 .1350 374 ---- .1600B ---- .1600B .1580 +.0285 .1295 375 ---- .1540B ---- .1540B .1520 +.0275 .1245 6 43 376 ---- .1490B ---- .1490B .1465 +.0275 .1190 36 377 ---- .1425B ---- .1425B .1405 +.0260 .1145 378 ---- .1375B ---- .1375B .1350 +.0255 .1095 12 37 379 ---- .1315B ---- .1315B .1295 +.0245 .1050 14 380 ---- .1265B ---- .1265B .1245 +.0240 .1005 396 381 ---- .1215B ---- .1215B .1195 +.0230 10 .0965 1 97 382 ---- .1165B ---- .1165B .1145 +.0220 .0925 14 82 383 ---- .1120B ---- .1120B .1095 +.0210 .0885 21 384 ---- .1070B ---- .1070B .1050 +.0205 .0845 14 385 ---- .1025B ---- .1025B .1005 +.0195 .0810 226 386 ---- .0985B ---- .0985B .0965 +.0190 .0775 7 387 ---- .0945B ---- .0945B .0920 +.0180 .0740 15 388 ---- .0900B ---- .0900B .0885 +.0175 .0710 23 389 ---- .0860B ---- .0860B .0845 +.0165 .0680 20 390 ---- .0825B ---- .0825B .0810 +.0160 .0650 10 71 391 ---- .0790B ---- .0790B .0775 +.0155 .0620 24 392 ---- .0755B ---- .0755B .0740 +.0145 .0595 21 393 ---- .0720B ---- .0720B .0710 +.0145 .0565 20 394 ---- .0690B ---- .0690B .0675 +.0135 .0540 20 395 ---- .0655B ---- .0655B .0645 +.0125 .0520 38 396 ---- .0625B ---- .0625B .0620 +.0125 .0495 30 397 ---- .0600B ---- .0600B .0590 +.0115 .0475 12 398 ---- .0570B ---- .0570B .0565 +.0115 .0450 8 399 ---- .0545B ---- .0545B .0540 +.0110 .0430 32 400 ---- .0520B ---- .0520B .0515 +.0100 20 .0415 20 361 401 .0410 .0495B .0410 .0495B .0490 +.0095 11 .0395 14 402 .0390 .0470B .0390 .0470B .0465 +.0090 16 .0375 60 403 .0375 .0450B .0370 .0450B .0445 +.0085 17 .0360 10 404 .0355 .0430B .0355 .0430B .0420 +.0075 15 .0345 405 .0335 .0410B .0335 .0410B .0400 +.0070 6 .0330 2 258 406 .0345 .0390B .0345 .0390B .0380 +.0065 5 .0315 11 407 .0305 .0370B .0305 .0370B .0365 +.0065 2 .0300 3 408 .0305 .0350B .0305 .0350B .0345 +.0060 5 .0285 130 409 ---- .0335B ---- .0335B .0330 +.0055 .0275 10 410 .0270 .0320B .0270 .0320B .0315 +.0055 9 .0260 54 314 415 .0245 .0245 .0205A .0245B .0245 +.0035 8 .0210 1 39 420 .0160 .0190B .0160 .0190B .0190 +.0025 5 .0165 263 425 .0150 .0150 .0130 .0145B .0145 +.0010 519 .0135 320 2922 430 ---- .0115B .0100A .0115B .0110 +.0005 .0105 6 500 435 ---- .0090B ---- .0090B .0085 UNCH .0085 8 440 ---- .0070B ---- .0070B .0065 UNCH .0065 7 90 445 .0055 .0055 .0050 .0050 .0050 -.0005 2 .0055 1 26 450 ---- ---- ---- ---- .0040 -.0005 .0045 65 455 ---- ---- ---- ---- .0030 -.0005 .0035 27 460 ---- ---- ---- ---- .0025 -.0005 .0030 14 465 ---- ---- ---- ---- .0020 -.0005 .0025 13 470 ---- ---- ---- ---- .0020 UNCH .0020 2 475 ---- ---- ---- ---- .0020 UNCH .0020 28 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0015 UNCH .0015 1 490 ---- ---- ---- ---- .0015 UNCH .0015 25 495 ---- ---- ---- ---- .0015 UNCH .0015 2 20 500 ---- ---- ---- ---- .0015 +.0005 .0010 3 505 ---- ---- ---- ---- .0015 +.0005 .0010 1 510 ---- ---- ---- ---- .0015 +.0005 .0010 13 515 ---- ---- ---- ---- .0015 +.0005 .0010 520 ---- ---- ---- ---- .0010 +.0005 .0005 1 525 ---- ---- ---- ---- .0010 +.0005 .0005 1 530 ---- ---- ---- ---- .0010 +.0005 .0005 1 535 ---- ---- ---- ---- .0010 +.0005 .0005 1 540 ---- ---- ---- ---- .0010 +.0005 .0005 2 545 ---- ---- ---- ---- .0010 +.0005 .0005 550 ---- ---- ---- ---- .0010 +.0005 .0005 555 ---- ---- ---- ---- .0010 +.0005 .0005 3 560 ---- ---- ---- ---- .0010 +.0005 .0005 565 ---- ---- ---- ---- .0010 +.0005 .0005 1 570 ---- ---- ---- ---- .0010 +.0005 .0005 575 ---- ---- ---- ---- .0010 +.0005 .0005 580 ---- ---- ---- ---- .0010 +.0005 .0005 585 ---- ---- ---- ---- .0010 +.0005 .0005 2 600 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.5590 +.0520 3.5070 050 ---- ---- ---- ---- 3.3090 +.0520 3.2570 075 ---- ---- ---- ---- 3.0590 +.0520 3.0070 100 ---- ---- ---- ---- 2.8090 +.0520 2.7570 125 ---- ---- ---- ---- 2.5590 +.0520 2.5070 150 ---- ---- ---- ---- 2.3090 +.0520 2.2570 175 ---- ---- ---- ---- 2.0590 +.0520 2.0070 2 5 200 ---- ---- ---- ---- 1.8090 +.0520 1.7570 1 220 ---- ---- ---- ---- 1.6090 +.0520 1.5570 225 ---- ---- ---- ---- 1.5590 +.0520 1.5070 230 ---- ---- ---- ---- 1.5090 +.0520 1.4570 235 ---- ---- ---- ---- 1.4590 +.0520 1.4070 240 ---- ---- ---- ---- 1.4090 +.0520 1.3570 245 ---- ---- ---- ---- 1.3590 +.0515 1.3075 250 ---- ---- ---- ---- 1.3090 +.0515 1.2575 255 ---- ---- ---- ---- 1.2595 +.0515 1.2080 260 ---- ---- ---- ---- 1.2095 +.0515 1.1580 265 ---- ---- ---- ---- 1.1600 +.0515 1.1085 270 ---- ---- ---- ---- 1.1105 +.0515 1.0590 2 275 ---- ---- ---- ---- 1.0610 +.0510 1.0100 280 ---- ---- ---- ---- 1.0120 +.0510 .9610 285 ---- ---- ---- ---- .9625 +.0505 .9120 290 ---- .9190B ---- .9190B .9140 +.0505 .8635 295 ---- ---- ---- ---- .8650 +.0500 .8150 300 ---- .8220B ---- .8220B .8170 +.0500 .7670 305 ---- ---- ---- ---- .7690 +.0495 .7195 310 ---- .7260B ---- .7260B .7215 +.0490 .6725 315 ---- ---- ---- ---- .6750 +.0485 .6265 320 ---- .6330B ---- .6330B .6285 +.0475 .5810 4 325 ---- ---- ---- ---- .5835 +.0465 .5370 330 ---- .5430B ---- .5430B .5390 +.0455 .4935 335 ---- ---- ---- ---- .4955 +.0440 .4515 11 340 ---- .4570B ---- .4570B .4535 +.0425 .4110 4 76 341 ---- .4440B ---- .4440B .4450 +.0415 .4035 342 ---- .4350B ---- .4350B .4370 +.0415 .3955 343 ---- .4265B ---- .4260B .4290 +.0415 .3875 344 ---- .4195B ---- .4195B .4210 +.0410 .3800 345 ---- .4115B ---- .4115B .4130 +.0405 .3725 24 346 ---- .4025B ---- .4015B .4050 +.0400 .3650 347 ---- .3945B ---- .3935B .3970 +.0395 .3575 348 ---- .3880B ---- .3880B .3895 +.0395 .3500 349 ---- .3790B ---- .3790B .3815 +.0390 .3425 350 ---- .3770B ---- .3770B .3740 +.0385 .3355 2 62 351 ---- .3640B ---- .3640B .3665 +.0385 .3280 352 ---- .3555B ---- .3550B .3590 +.0380 .3210 353 ---- .3530B ---- .3530B .3515 +.0375 .3140 354 ---- .3470B ---- .3470B .3440 +.0370 .3070 1 355 ---- .3395B ---- .3395B .3370 +.0370 .3000 356 ---- .3320B ---- .3320B .3295 +.0360 .2935 20 357 ---- .3250B ---- .3250B .3225 +.0360 .2865 358 ---- .3180B ---- .3180B .3155 +.0355 .2800 359 ---- .3110B ---- .3110B .3085 +.0350 .2735 360 ---- .3040B ---- .3040B .3015 +.0345 .2670 48 361 ---- .2970B ---- .2970B .2950 +.0340 .2610 362 ---- .2905B ---- .2905B .2885 +.0340 .2545 363 ---- .2835B ---- .2835B .2815 +.0330 .2485 364 ---- .2770B ---- .2770B .2750 +.0325 .2425 1 365 ---- .2705B ---- .2705B .2690 +.0325 .2365 325 366 ---- .2640B ---- .2640B .2625 +.0320 .2305 367 ---- .2580B ---- .2580B .2565 +.0320 .2245 75 368 ---- .2515B ---- .2515B .2500 +.0310 .2190 369 ---- .2460B ---- .2460B .2440 +.0305 .2135 370 ---- .2400B ---- .2400B .2380 +.0300 .2080 1086 371 ---- .2345B ---- .2345B .2325 +.0300 .2025 372 ---- .2290B ---- .2290B .2265 +.0295 .1970 10 373 ---- .2230B ---- .2225B .2210 +.0290 .1920 374 ---- .2175B ---- .2170B .2155 +.0285 .1870 375 ---- .2120B ---- .2115B .2100 +.0280 .1820 1273 376 ---- .2065B ---- .2065B .2045 +.0275 .1770 377 ---- .2010B ---- .2010B .1995 +.0270 .1725 378 ---- .1960B ---- .1955B .1945 +.0265 .1680 1 21 379 ---- .1910B ---- .1905B .1890 +.0255 .1635 10 380 ---- .1860B ---- .1855B .1840 +.0250 .1590 284 381 ---- .1810B ---- .1810B .1795 +.0250 10 .1545 31 382 ---- .1760B ---- .1760B .1745 +.0240 .1505 53 383 ---- .1715B ---- .1715B .1700 +.0235 .1465 3 384 ---- .1675B ---- .1675B .1655 +.0230 .1425 385 .1465 .1630B .1465 .1435A .1610 +.0225 50 .1385 54 655 386 ---- .1585B ---- .1585B .1565 +.0220 .1345 70 387 ---- .1540B ---- .1540B .1520 +.0210 .1310 9 388 ---- .1500B ---- .1500B .1480 +.0210 .1270 389 ---- .1460B ---- .1460B .1440 +.0205 .1235 390 ---- .1415B ---- .1415B .1400 +.0200 .1200 2674 391 ---- .1375B ---- .1375B .1360 +.0190 .1170 392 ---- .1335B ---- .1335B .1320 +.0185 .1135 393 ---- .1300B ---- .1300B .1280 +.0180 .1100 394 ---- .1260B ---- .1260B .1245 +.0175 .1070 395 ---- .1225B ---- .1225B .1210 +.0170 .1040 361 396 ---- .1190B ---- .1190B .1175 +.0165 .1010 397 ---- .1155B ---- .1155B .1140 +.0160 .0980 398 ---- .1120B ---- .1120B .1105 +.0155 .0950 399 ---- .1090B ---- .1090B .1075 +.0155 .0920 400 .1000 .1055B .0925A .0925A .1045 +.0150 57 .0895 60 3494 401 ---- .1025B ---- .1025B .1010 +.0140 .0870 402 ---- .0995B ---- .0995B .0980 +.0140 .0840 403 ---- .0965B ---- .0965B .0950 +.0135 .0815 404 ---- .0935B ---- .0935B .0925 +.0135 .0790 405 ---- .0905B ---- .0905B .0895 +.0130 .0765 1 252 406 ---- .0875B ---- .0875B .0870 +.0125 .0745 407 ---- .0850B ---- .0850B .0840 +.0120 .0720 1 1 408 ---- .0825B ---- .0825B .0815 +.0115 .0700 410 ---- .0775B ---- .0775B .0765 +.0110 .0655 22 1178 415 ---- .0660B ---- .0660B .0655 +.0100 31 .0555 315 420 .0555 .0565B .0555 .0555 .0555 +.0085 1 .0470 4 1202 425 ---- .0475B ---- .0475B .0470 +.0070 270 .0400 80 4096 430 ---- .0395B ---- .0395B .0395 +.0060 .0335 1 217 435 ---- .0335B ---- .0335B .0335 +.0050 .0285 1612 440 ---- .0280B ---- .0280B .0280 +.0040 26 .0240 2 2394 445 ---- .0235B ---- .0235B .0235 +.0035 .0200 664 450 .0190 .0195B .0175A .0195B .0200 +.0030 315 .0170 50 4952 455 ---- .0165B ---- .0165B .0170 +.0025 .0145 10 460 .0135 .0140B .0130A .0130A .0140 +.0015 10 .0125 469 465 ---- .0115B ---- .0115B .0120 +.0015 .0105 450 470 ---- .0100B ---- .0100B .0100 +.0010 .0090 341 475 ---- .0085B ---- .0085B .0085 +.0005 .0080 1019 480 ---- ---- ---- ---- .0075 +.0005 .0070 818 485 ---- ---- ---- ---- .0065 UNCH 25 .0065 3 490 ---- ---- ---- ---- .0055 UNCH .0055 14 495 ---- ---- ---- ---- .0050 UNCH .0050 500 ---- ---- ---- ---- .0040 -.0005 .0045 2 3 505 ---- ---- ---- ---- .0035 -.0005 .0040 510 ---- ---- ---- ---- .0030 -.0010 .0040 515 ---- ---- ---- ---- .0030 -.0005 .0035 520 ---- ---- ---- ---- .0025 -.0005 .0030 1 525 ---- ---- ---- ---- .0020 -.0010 .0030 530 ---- ---- ---- ---- .0020 -.0005 .0025 535 ---- ---- ---- ---- .0015 -.0010 .0025 1 540 ---- ---- ---- ---- .0015 -.0010 .0025 8 545 ---- ---- ---- ---- .0015 -.0005 .0020 550 ---- ---- ---- .0010A .0010 -.0010 2 .0020 30 555 ---- ---- ---- ---- .0010 -.0010 .0020 560 ---- ---- ---- ---- .0010 -.0005 .0015 565 ---- ---- ---- ---- .0010 -.0005 .0015 570 ---- ---- ---- ---- .0010 -.0005 .0015 575 ---- ---- ---- ---- .0005 -.0010 .0015 580 ---- ---- ---- ---- .0005 -.0005 .0010 585 ---- ---- ---- ---- .0005 -.0005 .0010 600 ---- ---- ---- ---- .0005 -.0005 .0010 625 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.5605 +.0505 3.5100 050 ---- ---- ---- ---- 3.3105 +.0505 3.2600 075 ---- ---- ---- ---- 3.0605 +.0505 3.0100 100 ---- ---- ---- ---- 2.8105 +.0505 2.7600 125 ---- ---- ---- ---- 2.5605 +.0505 2.5100 150 ---- ---- ---- ---- 2.3105 +.0505 2.2600 175 ---- ---- ---- ---- 2.0605 +.0505 2.0100 200 ---- ---- ---- ---- 1.8105 +.0505 1.7600 220 ---- ---- ---- ---- 1.6105 +.0505 1.5600 225 ---- ---- ---- ---- 1.5605 +.0505 1.5100 230 ---- ---- ---- ---- 1.5105 +.0505 1.4600 235 ---- ---- ---- ---- 1.4605 +.0500 1.4105 240 ---- ---- ---- ---- 1.4105 +.0495 1.3610 245 ---- ---- ---- ---- 1.3610 +.0500 1.3110 250 ---- ---- ---- ---- 1.3115 +.0495 1.2620 255 ---- ---- ---- ---- 1.2620 +.0495 1.2125 260 ---- ---- ---- ---- 1.2130 +.0495 1.1635 265 ---- ---- ---- ---- 1.1635 +.0490 1.1145 270 ---- 1.1205B ---- 1.1205B 1.1150 +.0490 1.0660 275 ---- ---- ---- ---- 1.0660 +.0485 1.0175 280 ---- 1.0235B ---- 1.0235B 1.0180 +.0485 .9695 285 ---- ---- ---- ---- .9700 +.0485 .9215 290 ---- .9275B ---- .9275B .9225 +.0480 .8745 295 ---- ---- ---- ---- .8750 +.0475 .8275 300 ---- .8335B ---- .8335B .8285 +.0470 .7815 305 ---- ---- ---- ---- .7825 +.0460 .7365 310 ---- .7420B ---- .7420B .7375 +.0455 .6920 315 ---- ---- ---- ---- .6930 +.0450 .6480 320 ---- .6535B ---- .6535B .6490 +.0435 .6055 325 ---- ---- ---- ---- .6065 +.0425 .5640 330 ---- .5690B ---- .5690B .5650 +.0415 .5235 335 ---- .5240B ---- .5240B .5245 +.0400 .4845 6 340 ---- .4890B ---- .4890B .4855 +.0385 .4470 16 345 ---- .4460B ---- .4460B .4480 +.0370 .4110 350 ---- .4150B ---- .4150B .4120 +.0355 .3765 19 355 ---- .3800B ---- .3800B .3775 +.0335 .3440 17 360 ---- .3470B ---- .3470B .3450 +.0320 .3130 365 ---- .3170B ---- .3170B .3145 +.0300 .2845 56 370 ---- .2885B ---- .2885B .2855 +.0280 .2575 1 375 ---- .2615B ---- .2610B .2585 +.0260 .2325 380 ---- .2360B ---- .2360B .2335 +.0240 .2095 2 44 385 ---- .2125B ---- .2125B .2105 +.0225 .1880 1 15 390 ---- .1920B ---- .1920B .1890 +.0205 .1685 244 395 ---- .1720B ---- .1720B .1695 +.0185 .1510 15 400 ---- .1540B ---- .1540B .1520 +.0170 .1350 862 405 ---- .1370B ---- .1370B .1355 +.0155 .1200 410 ---- .1220B ---- .1220B .1210 +.0140 .1070 10 415 ---- .1085B ---- .1085B .1075 +.0125 20 .0950 125 420 ---- .0960B ---- .0960B .0955 +.0115 .0840 11 425 ---- .0850B ---- .0850B .0850 +.0105 .0745 502 430 ---- .0750B ---- .0750B .0750 +.0090 .0660 1 435 ---- .0665B ---- .0665B .0665 +.0080 .0585 205 440 ---- .0585B ---- .0585B .0585 +.0070 .0515 31 445 ---- .0515B ---- .0515B .0515 +.0060 .0455 20 450 .0430 .0455B .0415A .0415A .0455 +.0055 10 .0400 865 455 ---- .0400B ---- .0400B .0400 +.0045 .0355 460 ---- .0350B ---- .0350B .0355 +.0040 20 .0315 127 465 ---- .0310B ---- .0310B .0315 +.0035 .0280 470 ---- .0270B ---- .0270B .0275 +.0030 .0245 10 475 ---- .0240B ---- .0240B .0245 +.0025 .0220 587 480 ---- .0210B ---- .0210B .0215 +.0020 .0195 38 485 ---- .0185B ---- .0185B .0190 +.0015 .0175 490 ---- .0165B ---- .0165B .0170 +.0015 .0155 495 ---- .0145B ---- .0145B .0150 +.0010 .0140 16 500 ---- .0130B ---- .0130B .0135 +.0010 .0125 10 505 ---- .0115B ---- ---- .0120 +.0010 .0110 510 ---- ---- ---- ---- .0110 +.0010 .0100 515 ---- ---- ---- ---- .0095 +.0005 .0090 28 520 ---- ---- ---- ---- .0090 +.0005 .0085 525 ---- ---- ---- ---- .0080 +.0005 .0075 20 530 ---- ---- ---- ---- .0070 UNCH .0070 1 535 ---- ---- ---- ---- .0065 UNCH .0065 540 ---- ---- ---- ---- .0060 UNCH .0060 545 ---- ---- ---- ---- .0055 UNCH .0055 10 550 ---- ---- ---- ---- .0050 UNCH .0050 2 555 ---- ---- ---- ---- .0045 UNCH .0045 200 560 ---- ---- ---- ---- .0040 -.0005 .0045 1 565 ---- ---- ---- ---- .0040 UNCH .0040 10 570 ---- ---- ---- ---- .0035 -.0005 .0040 575 ---- ---- ---- ---- .0030 -.0005 .0035 10 580 ---- ---- ---- ---- .0030 -.0005 .0035 600 ---- ---- ---- ---- .0020 -.0005 .0025 1 625 ---- ---- ---- ---- .0015 -.0005 .0020 650 ---- ---- ---- ---- .0010 -.0005 .0015 675 ---- ---- ---- ---- .0010 -.0005 .0015 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5605 +.0505 3.5100 050 ---- ---- ---- ---- 3.3105 +.0505 3.2600 075 ---- ---- ---- ---- 3.0605 +.0505 3.0100 100 ---- ---- ---- ---- 2.8105 +.0505 2.7600 125 ---- ---- ---- ---- 2.5605 +.0505 2.5100 150 ---- ---- ---- ---- 2.3105 +.0505 2.2600 175 ---- ---- ---- ---- 2.0605 +.0505 2.0100 200 ---- ---- ---- ---- 1.8105 +.0505 1.7600 220 ---- ---- ---- ---- 1.6105 +.0505 1.5600 225 ---- ---- ---- ---- 1.5605 +.0500 1.5105 230 ---- ---- ---- ---- 1.5105 +.0500 1.4605 235 ---- ---- ---- ---- 1.4610 +.0500 1.4110 240 ---- ---- ---- ---- 1.4115 +.0495 1.3620 245 ---- ---- ---- ---- 1.3620 +.0495 1.3125 250 ---- ---- ---- ---- 1.3130 +.0495 1.2635 255 ---- ---- ---- ---- 1.2640 +.0490 1.2150 260 ---- 1.2210B ---- 1.2210B 1.2155 +.0490 1.1665 265 ---- ---- ---- ---- 1.1670 +.0485 1.1185 270 ---- 1.1245B ---- 1.1245B 1.1190 +.0485 1.0705 275 ---- ---- ---- ---- 1.0710 +.0480 1.0230 280 ---- 1.0290B ---- 1.0290B 1.0240 +.0480 .9760 285 ---- ---- ---- ---- .9775 +.0475 .9300 290 ---- .9355B ---- .9355B .9310 +.0470 .8840 295 ---- ---- ---- ---- .8855 +.0465 .8390 300 ---- .8440B ---- .8440B .8405 +.0460 .7945 305 ---- ---- ---- ---- .7965 +.0455 .7510 310 ---- .7560B ---- .7560B .7525 +.0445 .7080 315 ---- ---- ---- ---- .7100 +.0440 .6660 320 ---- .6710B ---- .6710B .6680 +.0430 .6250 325 ---- .6265B ---- .6265B .6270 +.0415 .5855 330 ---- .5900B ---- .5900B .5875 +.0410 .5465 335 ---- .5470B ---- .5470B .5490 +.0395 .5095 340 ---- .5135B ---- .5135B .5115 +.0380 .4735 345 ---- .4775B ---- .4775B .4755 +.0365 .4390 350 ---- .4430B ---- .4430B .4415 +.0355 .4060 355 ---- .4095B ---- .4095B .4085 +.0335 .3750 4 360 ---- .3780B ---- .3780B .3775 +.0320 .3455 365 ---- .3495B ---- .3495B .3480 +.0305 .3175 4 370 ---- .3225B ---- .3225B .3200 +.0285 .2915 25 375 ---- .2965B ---- .2965B .2940 +.0270 .2670 380 ---- .2715B ---- .2710B .2695 +.0255 .2440 385 ---- .2485B ---- .2480B .2465 +.0240 .2225 12 390 ---- .2275B ---- .2275B .2250 +.0225 .2025 10 32 395 ---- .2070B ---- .2070B .2055 +.0210 .1845 9 400 ---- .1885B ---- .1885B .1870 +.0195 10 .1675 24 405 ---- .1715B ---- .1715B .1700 +.0180 .1520 410 ---- .1555B ---- .1555B .1545 +.0165 .1380 1 415 ---- .1410B ---- .1410B .1405 +.0155 .1250 420 ---- .1280B ---- .1275B .1275 +.0140 .1135 12 425 ---- .1155B ---- .1155B .1155 +.0130 .1025 10 430 ---- .1045B ---- .1045B .1045 +.0115 .0930 10 435 ---- .0945B ---- .0945B .0945 +.0105 .0840 440 ---- .0855B ---- .0855B .0855 +.0090 .0765 36 445 ---- .0770B ---- .0770B .0775 +.0085 .0690 8 450 ---- .0705B ---- .0705B .0700 +.0075 .0625 10 455 ---- .0625B ---- .0625B .0635 +.0070 .0565 10 460 ---- .0565B ---- .0565B .0570 +.0055 .0515 14 465 ---- .0510B ---- .0510B .0515 +.0050 .0465 470 ---- .0460B ---- .0460B .0465 +.0040 .0425 39 475 ---- .0415B ---- .0415B .0420 +.0035 .0385 480 ---- .0375B ---- .0375B .0380 +.0030 .0350 2 485 ---- .0340B ---- .0340B .0345 +.0030 .0315 490 ---- .0305B ---- .0305B .0310 +.0020 .0290 10 495 ---- .0275B ---- .0275B .0280 +.0020 .0260 500 .0265 .0265 .0265 .0265 .0255 +.0015 14 .0240 238 505 ---- .0225B ---- .0225B .0230 +.0015 .0215 10 510 ---- .0205B ---- .0205B .0210 +.0010 .0200 515 ---- .0185B ---- .0185B .0190 +.0010 .0180 520 ---- .0170B ---- .0170B .0175 +.0010 .0165 525 ---- .0155B ---- .0155B .0160 +.0010 .0150 10 530 ---- ---- ---- ---- .0145 +.0005 .0140 535 ---- ---- ---- ---- .0135 +.0005 .0130 10 540 ---- ---- ---- ---- .0125 +.0005 .0120 545 ---- ---- ---- ---- .0115 +.0005 .0110 550 ---- ---- ---- ---- .0105 +.0005 .0100 555 ---- ---- ---- ---- .0095 UNCH .0095 560 ---- ---- ---- ---- .0090 +.0005 .0085 565 ---- ---- ---- ---- .0080 UNCH .0080 10 570 ---- ---- ---- ---- .0075 UNCH .0075 575 ---- ---- ---- ---- .0070 UNCH .0070 580 ---- ---- ---- ---- .0065 UNCH .0065 600 ---- ---- ---- ---- .0050 UNCH .0050 625 ---- ---- ---- ---- .0035 -.0005 .0040 650 ---- ---- ---- ---- .0025 -.0005 .0030 675 ---- ---- ---- ---- .0020 -.0005 .0025 700 ---- ---- ---- ---- .0015 -.0010 .0025 725 ---- ---- ---- ---- .0010 -.0010 .0020 750 ---- ---- ---- ---- .0010 -.0010 .0020 775 ---- ---- ---- ---- .0010 -.0010 .0020 800 ---- ---- ---- ---- .0005 -.0010 .0015 825 ---- ---- ---- ---- .0005 -.0010 .0015 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5625 +.0500 3.5125 050 ---- ---- ---- ---- 3.3125 +.0500 3.2625 075 ---- ---- ---- ---- 3.0625 +.0500 3.0125 100 ---- ---- ---- ---- 2.8125 +.0500 2.7625 125 ---- ---- ---- ---- 2.5625 +.0500 2.5125 150 ---- ---- ---- ---- 2.3125 +.0500 2.2625 175 ---- ---- ---- ---- 2.0625 +.0500 2.0125 200 ---- ---- ---- ---- 1.8125 +.0500 1.7625 220 ---- ---- ---- ---- 1.6125 +.0495 1.5630 225 ---- ---- ---- ---- 1.5630 +.0495 1.5135 230 ---- ---- ---- ---- 1.5135 +.0495 1.4640 235 ---- ---- ---- ---- 1.4640 +.0490 1.4150 240 ---- ---- ---- ---- 1.4150 +.0490 1.3660 245 ---- ---- ---- ---- 1.3660 +.0485 1.3175 250 ---- 1.3220B ---- 1.3220B 1.3175 +.0485 1.2690 255 ---- ---- ---- ---- 1.2690 +.0480 1.2210 260 ---- 1.2250B ---- 1.2250B 1.2215 +.0485 1.1730 265 ---- ---- ---- ---- 1.1740 +.0485 1.1255 270 ---- 1.1300B ---- 1.1300B 1.1265 +.0480 1.0785 275 ---- ---- ---- ---- 1.0800 +.0480 1.0320 280 ---- 1.0365B ---- 1.0365B 1.0340 +.0475 .9865 285 ---- ---- ---- ---- .9880 +.0470 .9410 290 ---- .9450B ---- .9450B .9430 +.0465 .8965 295 ---- ---- ---- ---- .8990 +.0465 .8525 300 ---- .8570B ---- .8570B .8550 +.0455 .8095 305 ---- ---- ---- ---- .8125 +.0450 .7675 310 ---- .7715B ---- .7715B .7705 +.0440 .7265 315 ---- ---- ---- ---- .7295 +.0435 .6860 320 ---- .6900B ---- .6900B .6890 +.0420 .6470 325 ---- ---- ---- ---- .6500 +.0410 .6090 330 ---- .6120B ---- .6120B .6125 +.0400 .5725 335 ---- .5525B ---- .5525B .5755 +.0390 .5365 340 ---- .5390B ---- .5390B .5400 +.0375 .5025 345 ---- .5045B ---- .5045B .5060 +.0365 .4695 350 ---- .4710B ---- .4710B .4730 +.0350 .4380 355 ---- .4395B ---- .4395B .4415 +.0340 .4075 8 360 ---- .4085B ---- .4085B .4115 +.0325 .3790 365 ---- .3795B ---- .3795B .3825 +.0310 .3515 370 ---- .3575B ---- .3565B .3555 +.0295 .3260 9 375 ---- .3315B ---- .3305B .3300 +.0285 .3015 380 ---- .3070B ---- .3070B .3055 +.0270 .2785 2 385 .2625 .2840B .2625 .2835B .2825 +.0250 3 .2575 390 ---- .2625B ---- .2620B .2615 +.0240 .2375 1 395 ---- .2425B ---- .2425B .2415 +.0225 .2190 400 ---- .2250B ---- .2250B .2225 +.0205 .2020 25 405 ---- .2075B ---- .2075B .2050 +.0190 .1860 410 ---- .1910B ---- .1910B .1890 +.0180 .1710 14 415 ---- .1755B ---- .1755B .1740 +.0165 .1575 420 ---- .1615B ---- .1615B .1600 +.0150 .1450 3 425 ---- .1485B ---- .1485B .1470 +.0140 .1330 1000 430 ---- .1365B ---- .1365B .1355 +.0130 .1225 1 435 ---- .1250B ---- .1250B .1245 +.0120 .1125 440 ---- .1145B ---- .1145B .1145 +.0110 .1035 25 445 ---- .1050B ---- .1050B .1050 +.0100 .0950 450 ---- .0965B ---- .0965B .0965 +.0090 250 .0875 23 455 ---- .0885B ---- .0885B .0885 +.0080 .0805 460 ---- .0810B ---- .0810B .0815 +.0075 .0740 465 ---- .0745B ---- .0745B .0750 +.0070 .0680 470 ---- .0685B ---- .0685B .0690 +.0065 .0625 475 ---- .0625B ---- .0625B .0630 +.0055 .0575 1000 480 ---- .0575B ---- .0575B .0580 +.0050 .0530 485 ---- .0530B ---- .0525B .0535 +.0045 .0490 490 ---- .0485B ---- .0485B .0495 +.0045 .0450 495 ---- .0445B ---- .0445B .0455 +.0040 .0415 500 ---- .0410B ---- .0410B .0420 +.0035 250 .0385 1 775 505 ---- .0375B ---- .0375B .0385 +.0030 .0355 510 ---- .0345B ---- .0345B .0355 +.0025 .0330 515 ---- .0320B ---- .0320B .0330 +.0025 .0305 10 520 ---- .0295B ---- .0295B .0305 +.0025 .0280 10 525 ---- .0275B ---- .0275B .0280 +.0020 .0260 530 ---- .0255B ---- .0255B .0260 +.0015 .0245 535 ---- .0235B ---- .0235B .0240 +.0015 .0225 540 ---- .0215B ---- .0215B .0225 +.0015 .0210 27 545 ---- .0200B ---- .0200B .0205 +.0010 .0195 550 ---- ---- ---- ---- .0190 +.0005 .0185 30 555 ---- .0175B ---- .0175B .0180 +.0010 .0170 10 560 ---- ---- ---- ---- .0165 +.0005 .0160 565 ---- ---- ---- ---- .0155 +.0005 .0150 570 ---- ---- ---- ---- .0145 UNCH .0145 11 575 ---- ---- ---- ---- .0135 UNCH .0135 580 ---- ---- ---- ---- .0125 UNCH .0125 600 ---- ---- ---- ---- .0095 -.0005 .0100 625 ---- ---- ---- ---- .0070 -.0010 .0080 650 ---- ---- ---- ---- .0050 -.0015 .0065 675 ---- ---- ---- ---- .0035 -.0020 .0055 700 ---- ---- ---- ---- .0030 -.0015 .0045 725 ---- ---- ---- ---- .0020 -.0020 .0040 750 ---- ---- ---- ---- .0015 -.0020 .0035 775 ---- ---- ---- ---- .0015 -.0020 .0035 800 ---- ---- ---- ---- .0010 -.0020 .0030 825 ---- ---- ---- ---- .0010 -.0020 .0030 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5625 +.0500 3.5125 050 ---- ---- ---- ---- 3.3125 +.0500 3.2625 075 ---- ---- ---- ---- 3.0625 +.0500 3.0125 100 ---- ---- ---- ---- 2.8125 +.0500 2.7625 125 ---- ---- ---- ---- 2.5625 +.0500 2.5125 150 ---- ---- ---- ---- 2.3125 +.0500 2.2625 175 ---- ---- ---- ---- 2.0625 +.0500 2.0125 200 ---- ---- ---- ---- 1.8125 +.0500 1.7625 220 ---- ---- ---- ---- 1.6125 +.0495 1.5630 225 ---- ---- ---- ---- 1.5630 +.0495 1.5135 230 ---- ---- ---- ---- 1.5140 +.0490 1.4650 235 ---- ---- ---- ---- 1.4650 +.0490 1.4160 240 ---- 1.4170B ---- 1.4170B 1.4165 +.0490 1.3675 245 ---- ---- ---- ---- 1.3685 +.0490 1.3195 250 ---- 1.3230B ---- 1.3230B 1.3205 +.0485 1.2720 255 ---- ---- ---- ---- 1.2730 +.0485 1.2245 260 ---- 1.2275B ---- 1.2275B 1.2260 +.0480 1.1780 265 ---- ---- ---- ---- 1.1790 +.0475 1.1315 270 ---- 1.1340B ---- 1.1340B 1.1330 +.0475 1.0855 275 ---- ---- ---- ---- 1.0870 +.0470 1.0400 280 ---- 1.0425B ---- 1.0425B 1.0420 +.0465 .9955 285 ---- ---- ---- ---- .9975 +.0465 .9510 290 ---- .9535B ---- .9535B .9535 +.0455 .9080 295 ---- ---- ---- ---- .9100 +.0450 .8650 300 ---- .8680B ---- .8680B .8675 +.0440 .8235 305 ---- ---- ---- ---- .8260 +.0435 .7825 310 ---- .7855B ---- .7855B .7855 +.0430 .7425 315 ---- ---- ---- ---- .7455 +.0420 .7035 320 ---- .7065B ---- .7065B .7065 +.0410 .6655 325 ---- ---- ---- ---- .6690 +.0400 .6290 330 ---- .6315B ---- .6315B .6320 +.0390 .5930 335 ---- .5960B ---- .5960B .5965 +.0375 .5590 340 ---- .5610B ---- .5610B .5625 +.0370 .5255 345 ---- .5280B ---- .5280B .5295 +.0355 .4940 350 ---- .4955B ---- .4955B .4975 +.0340 .4635 30 355 ---- .4645B ---- .4645B .4670 +.0330 .4340 360 ---- .4350B ---- .4350B .4380 +.0320 .4060 5 365 ---- .4065B ---- .4065B .4105 +.0310 .3795 370 ---- .3850B ---- .3840B .3840 +.0295 .3545 375 ---- .3595B ---- .3580B .3590 +.0285 .3305 380 ---- .3355B ---- .3355B .3350 +.0270 .3080 11 385 ---- .3130B ---- .3120B .3125 +.0255 .2870 1 4 390 ---- .2915B ---- .2915B .2915 +.0245 .2670 1 395 ---- .2715B ---- .2715B .2715 +.0235 .2480 400 ---- .2525B ---- .2525B .2525 +.0220 .2305 65 405 ---- .2365B ---- .2365B .2350 +.0205 .2145 410 ---- .2195B ---- .2195B .2185 +.0195 .1990 415 ---- .2040B ---- .2040B .2030 +.0185 .1845 420 ---- .1890B ---- .1890B .1885 +.0170 .1715 425 ---- .1755B ---- .1755B .1750 +.0160 .1590 430 ---- .1625B ---- .1625B .1625 +.0150 .1475 435 ---- .1505B ---- .1505B .1510 +.0140 .1370 440 ---- .1395B ---- .1395B .1400 +.0130 .1270 445 ---- .1290B ---- .1290B .1300 +.0120 .1180 450 ---- .1200B ---- .1200B .1210 +.0115 .1095 50 455 ---- .1110B ---- .1110B .1120 +.0105 .1015 460 ---- .1030B ---- .1030B .1040 +.0095 .0945 465 ---- .0960B ---- .0960B .0965 +.0090 .0875 470 ---- .0890B ---- .0890B .0900 +.0085 .0815 475 ---- .0825B ---- .0825B .0835 +.0075 .0760 10 480 ---- .0765B ---- .0765B .0775 +.0070 .0705 485 ---- .0710B ---- .0710B .0720 +.0065 .0655 490 ---- .0660B ---- .0660B .0670 +.0060 .0610 495 ---- .0615B ---- .0615B .0625 +.0055 .0570 500 ---- .0570B ---- .0570B .0580 +.0045 .0535 11 505 ---- .0535B ---- .0530B .0545 +.0045 .0500 510 ---- .0495B ---- .0495B .0505 +.0040 .0465 515 ---- .0465B ---- .0460B .0470 +.0035 .0435 520 ---- .0435B ---- .0430B .0440 +.0035 .0405 50 525 ---- .0405B ---- .0400B .0410 +.0030 .0380 530 ---- .0380B ---- .0375B .0385 +.0030 .0355 535 ---- .0355B ---- .0350B .0360 +.0025 .0335 4 540 ---- .0330B ---- .0325B .0335 +.0020 .0315 545 ---- .0310B ---- .0305B .0315 +.0020 .0295 550 ---- .0290B ---- .0285B .0295 +.0015 .0280 1 555 ---- .0275B ---- .0270B .0275 +.0015 .0260 6 560 ---- .0255B ---- .0250B .0260 +.0015 .0245 10 565 ---- .0240B ---- ---- .0245 +.0015 .0230 570 ---- .0225B ---- ---- .0230 +.0010 .0220 575 ---- .0215B ---- .0210B .0215 +.0010 .0205 580 ---- .0200B ---- ---- .0200 +.0005 .0195 600 ---- ---- ---- ---- .0160 +.0005 .0155 625 ---- ---- ---- ---- .0120 UNCH .0120 650 ---- ---- ---- ---- .0090 -.0005 .0095 675 ---- ---- ---- ---- .0070 -.0005 .0075 700 ---- ---- ---- ---- .0055 -.0005 .0060 725 ---- ---- ---- ---- .0045 -.0005 .0050 750 ---- ---- ---- ---- .0035 -.0005 .0040 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0020 -.0005 .0025 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5620 +.0500 3.5120 050 ---- ---- ---- ---- 3.3120 +.0500 3.2620 075 ---- ---- ---- ---- 3.0620 +.0500 3.0120 100 ---- ---- ---- ---- 2.8120 +.0500 2.7620 125 ---- ---- ---- ---- 2.5620 +.0500 2.5120 150 ---- ---- ---- ---- 2.3120 +.0500 2.2620 175 ---- ---- ---- ---- 2.0620 +.0500 2.0120 200 ---- ---- ---- ---- 1.8120 +.0500 1.7620 220 ---- ---- ---- ---- 1.6120 +.0485 1.5635 225 ---- ---- ---- ---- 1.5620 +.0480 1.5140 230 ---- ---- ---- ---- 1.5125 +.0470 1.4655 235 ---- ---- ---- ---- 1.4640 +.0470 1.4170 240 ---- 1.4185B ---- 1.4185B 1.4155 +.0465 1.3690 245 ---- ---- ---- ---- 1.3675 +.0465 1.3210 250 ---- 1.3225B ---- 1.3225B 1.3200 +.0465 1.2735 255 ---- ---- ---- ---- 1.2730 +.0465 1.2265 260 ---- 1.2280B ---- 1.2280B 1.2265 +.0465 1.1800 265 ---- ---- ---- ---- 1.1805 +.0465 1.1340 270 ---- 1.1360B ---- 1.1360B 1.1350 +.0465 1.0885 275 ---- ---- ---- ---- 1.0905 +.0465 1.0440 280 ---- 1.0465B ---- 1.0465B 1.0460 +.0460 1.0000 285 ---- ---- ---- ---- 1.0025 +.0455 .9570 290 ---- .9600B ---- .9600B .9595 +.0445 .9150 295 ---- ---- ---- ---- .9175 +.0435 .8740 300 ---- .8765B ---- .8765B .8760 +.0425 .8335 305 ---- ---- ---- ---- .8355 +.0410 .7945 310 ---- .7960B ---- .7960B .7955 +.0390 .7565 315 ---- ---- ---- ---- .7565 +.0375 .7190 320 ---- .7195B ---- .7195B .7185 +.0355 .6830 325 ---- ---- ---- ---- .6820 +.0340 .6480 330 ---- .6465B ---- .6465B .6460 +.0325 .6135 335 ---- .6115B ---- .6115B .6115 +.0310 .5805 340 ---- .5775B ---- .5775B .5780 +.0300 .5480 345 ---- .5450B ---- .5450B .5460 +.0290 .5170 350 ---- .5135B ---- .5135B .5150 +.0280 .4870 10 355 ---- .4830B ---- .4830B .4855 +.0275 .4580 360 ---- .4540B ---- .4540B .4570 +.0270 .4300 365 ---- .4260B ---- .4260B .4300 +.0265 .4035 370 ---- .3995B ---- .3995B .4040 +.0260 .3780 375 ---- .3740B ---- .3740B .3795 +.0255 .3540 380 ---- .3500B ---- .3500B .3565 +.0250 .3315 385 ---- .3270B ---- .3270B .3345 +.0245 .3100 390 ---- .3115B ---- .3115B .3135 +.0235 .2900 395 ---- .2925B ---- .2925B .2940 +.0230 .2710 400 ---- .2735B ---- .2735B .2750 +.0220 .2530 4 405 ---- .2555B ---- .2555B .2575 +.0210 .2365 410 ---- .2380B ---- .2380B .2415 +.0205 .2210 415 ---- .2230B ---- .2230B .2260 +.0195 .2065 420 ---- .2080B ---- .2080B .2110 +.0180 .1930 1 425 ---- .1935B ---- .1935B .1975 +.0170 .1805 430 ---- .1810B ---- .1810B .1850 +.0165 .1685 435 ---- .1690B ---- .1690B .1730 +.0155 .1575 440 ---- .1575B ---- .1575B .1615 +.0140 .1475 445 ---- .1465B ---- .1465B .1510 +.0130 .1380 450 ---- .1365B ---- .1365B .1410 +.0120 .1290 455 ---- .1275B ---- .1275B .1320 +.0115 .1205 460 ---- .1185B ---- .1185B .1230 +.0105 .1125 465 ---- .1105B ---- .1100B .1150 +.0095 .1055 470 ---- .1030B ---- .1025B .1070 +.0085 .0985 475 ---- .0960B ---- .0955B .1000 +.0080 .0920 480 ---- .0895B ---- .0880B .0935 +.0070 .0865 485 ---- .0835B ---- .0825B .0875 +.0065 .0810 490 ---- .0780B ---- .0765B .0815 +.0060 .0755 495 ---- .0730B ---- .0725B .0765 +.0055 .0710 500 ---- .0680B ---- ---- .0715 +.0050 .0665 505 ---- .0635B ---- ---- .0670 +.0045 .0625 510 ---- .0590B ---- ---- .0625 +.0040 .0585 515 ---- .0555B ---- ---- .0585 +.0035 .0550 520 ---- ---- ---- ---- .0550 +.0035 .0515 525 ---- ---- ---- ---- .0515 +.0030 .0485 530 ---- ---- ---- ---- .0485 +.0030 .0455 535 ---- ---- ---- ---- .0455 +.0025 .0430 540 ---- ---- ---- ---- .0430 +.0025 .0405 545 ---- ---- ---- ---- .0400 +.0020 .0380 550 ---- ---- ---- ---- .0380 +.0020 .0360 555 ---- ---- ---- ---- .0355 +.0015 .0340 560 ---- ---- ---- ---- .0335 +.0015 .0320 565 ---- ---- ---- ---- .0315 +.0010 .0305 570 ---- ---- ---- ---- .0300 +.0010 .0290 575 ---- ---- ---- ---- .0280 +.0010 .0270 580 ---- ---- ---- ---- .0265 +.0005 .0260 600 ---- ---- ---- ---- .0215 +.0005 .0210 625 ---- ---- ---- ---- .0165 UNCH .0165 650 ---- ---- ---- ---- .0125 -.0010 .0135 675 ---- ---- ---- ---- .0100 -.0010 .0110 700 ---- ---- ---- ---- .0080 -.0010 .0090 725 ---- ---- ---- ---- .0065 -.0015 .0080 750 ---- ---- ---- ---- .0055 -.0010 .0065 775 ---- ---- ---- ---- .0045 -.0015 .0060 800 ---- ---- ---- ---- .0040 -.0010 .0050 825 ---- ---- ---- ---- .0030 -.0015 .0045 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5620 +.0500 3.5120 050 ---- ---- ---- ---- 3.3120 +.0500 3.2620 075 ---- ---- ---- ---- 3.0620 +.0500 3.0120 100 ---- ---- ---- ---- 2.8120 +.0500 2.7620 125 ---- ---- ---- ---- 2.5620 +.0500 2.5120 150 ---- ---- ---- ---- 2.3120 +.0500 2.2620 175 ---- ---- ---- ---- 2.0620 +.0500 2.0120 200 ---- ---- ---- ---- 1.8120 +.0500 1.7620 220 ---- ---- ---- ---- 1.6140 +.0490 1.5650 225 ---- ---- ---- ---- 1.5650 +.0485 1.5165 230 ---- ---- ---- ---- 1.5165 +.0480 1.4685 235 ---- ---- ---- ---- 1.4685 +.0475 1.4210 240 ---- ---- ---- ---- 1.4210 +.0475 1.3735 245 ---- ---- ---- ---- 1.3735 +.0470 1.3265 250 ---- ---- ---- ---- 1.3270 +.0470 1.2800 255 ---- ---- ---- ---- 1.2805 +.0465 1.2340 260 ---- ---- ---- ---- 1.2345 +.0460 1.1885 265 ---- ---- ---- ---- 1.1890 +.0455 1.1435 270 ---- ---- ---- ---- 1.1440 +.0450 1.0990 275 ---- ---- ---- ---- 1.0995 +.0440 1.0555 280 ---- ---- ---- ---- 1.0560 +.0435 1.0125 285 ---- ---- ---- ---- 1.0130 +.0430 .9700 290 ---- ---- ---- ---- .9710 +.0425 .9285 295 ---- ---- ---- ---- .9295 +.0420 .8875 300 ---- ---- ---- ---- .8885 +.0405 .8480 305 ---- ---- ---- ---- .8490 +.0400 .8090 310 ---- ---- ---- ---- .8100 +.0395 .7705 315 ---- ---- ---- ---- .7720 +.0385 .7335 320 ---- ---- ---- ---- .7355 +.0380 .6975 325 ---- ---- ---- ---- .6995 +.0370 .6625 330 ---- ---- ---- ---- .6645 +.0360 .6285 335 ---- ---- ---- ---- .6305 +.0350 .5955 340 ---- ---- ---- ---- .5980 +.0340 .5640 345 ---- ---- ---- ---- .5665 +.0330 .5335 350 ---- ---- ---- ---- .5360 +.0320 .5040 355 ---- ---- ---- ---- .5065 +.0310 .4755 360 ---- ---- ---- ---- .4785 +.0300 .4485 365 ---- ---- ---- ---- .4515 +.0290 .4225 370 ---- ---- ---- ---- .4255 +.0275 .3980 375 ---- ---- ---- ---- .4010 +.0265 .3745 380 ---- ---- ---- ---- .3780 +.0260 .3520 385 ---- ---- ---- ---- .3555 +.0245 .3310 390 ---- ---- ---- ---- .3345 +.0240 .3105 395 ---- ---- ---- ---- .3145 +.0225 .2920 400 ---- ---- ---- ---- .2960 +.0220 .2740 405 ---- ---- ---- ---- .2780 +.0210 .2570 410 ---- ---- ---- ---- .2615 +.0200 .2415 415 ---- ---- ---- ---- .2455 +.0190 .2265 420 ---- ---- ---- ---- .2305 +.0180 .2125 425 ---- ---- ---- ---- .2165 +.0170 .1995 430 ---- ---- ---- ---- .2035 +.0165 .1870 435 ---- ---- ---- ---- .1910 +.0155 .1755 440 ---- ---- ---- ---- .1795 +.0150 .1645 445 ---- ---- ---- ---- .1690 +.0145 .1545 450 ---- ---- ---- ---- .1585 +.0135 .1450 455 ---- ---- ---- ---- .1490 +.0130 .1360 460 ---- ---- ---- ---- .1400 +.0120 .1280 465 ---- ---- ---- ---- .1315 +.0115 .1200 470 ---- ---- ---- ---- .1235 +.0110 .1125 475 ---- ---- ---- ---- .1160 +.0105 .1055 480 ---- ---- ---- ---- .1090 +.0095 .0995 485 ---- ---- ---- ---- .1025 +.0095 .0930 490 ---- ---- ---- ---- .0965 +.0090 .0875 495 ---- ---- ---- ---- .0905 +.0080 .0825 500 ---- ---- ---- ---- .0855 +.0080 .0775 505 ---- ---- ---- ---- .0805 +.0080 .0725 510 ---- ---- ---- ---- .0755 +.0070 .0685 515 ---- ---- ---- ---- .0710 +.0065 .0645 520 ---- ---- ---- ---- .0670 +.0065 .0605 525 ---- ---- ---- ---- .0630 +.0060 .0570 530 ---- ---- ---- ---- .0595 +.0060 .0535 535 ---- ---- ---- ---- .0560 +.0055 .0505 540 ---- ---- ---- ---- .0530 +.0055 .0475 545 ---- ---- ---- ---- .0500 +.0050 .0450 10 550 ---- ---- ---- ---- .0470 +.0045 .0425 555 ---- ---- ---- ---- .0445 +.0045 .0400 560 ---- ---- ---- ---- .0420 +.0045 .0375 565 ---- ---- ---- ---- .0395 +.0040 .0355 570 ---- ---- ---- ---- .0375 +.0040 .0335 575 ---- ---- ---- ---- .0355 +.0035 .0320 580 ---- ---- ---- ---- .0335 +.0035 .0300 600 ---- ---- ---- ---- .0270 +.0030 .0240 625 ---- ---- ---- ---- .0210 +.0025 .0185 650 ---- ---- ---- ---- .0165 +.0020 .0145 675 ---- ---- ---- ---- .0130 +.0015 .0115 700 ---- ---- ---- ---- .0105 +.0015 .0090 725 ---- ---- ---- ---- .0085 +.0010 .0075 750 ---- ---- ---- ---- .0070 +.0010 .0060 775 ---- ---- ---- ---- .0060 +.0010 .0050 800 ---- ---- ---- ---- .0050 +.0005 .0045 825 ---- ---- ---- ---- .0040 +.0005 .0035 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5590 +.0495 3.5095 050 ---- ---- ---- ---- 3.3090 +.0495 3.2595 075 ---- ---- ---- ---- 3.0590 +.0495 3.0095 100 ---- ---- ---- ---- 2.8090 +.0495 2.7595 125 ---- ---- ---- ---- 2.5590 +.0495 2.5095 150 ---- ---- ---- ---- 2.3090 +.0495 2.2595 175 ---- ---- ---- ---- 2.0590 +.0495 2.0095 200 ---- ---- ---- ---- 1.8090 +.0490 1.7600 220 ---- ---- ---- ---- 1.6135 +.0480 1.5655 225 ---- ---- ---- ---- 1.5650 +.0475 1.5175 230 ---- ---- ---- ---- 1.5175 +.0470 1.4705 235 ---- ---- ---- ---- 1.4700 +.0470 1.4230 240 ---- ---- ---- ---- 1.4230 +.0465 1.3765 245 ---- ---- ---- ---- 1.3760 +.0455 1.3305 250 ---- ---- ---- ---- 1.3300 +.0455 1.2845 255 ---- ---- ---- ---- 1.2840 +.0450 1.2390 260 ---- ---- ---- ---- 1.2390 +.0445 1.1945 265 ---- ---- ---- ---- 1.1940 +.0440 1.1500 270 ---- ---- ---- ---- 1.1500 +.0435 1.1065 275 ---- ---- ---- ---- 1.1065 +.0430 1.0635 280 ---- ---- ---- ---- 1.0635 +.0425 1.0210 285 ---- ---- ---- ---- 1.0215 +.0420 .9795 290 ---- ---- ---- ---- .9800 +.0410 .9390 295 ---- ---- ---- ---- .9395 +.0405 .8990 300 ---- ---- ---- ---- .8995 +.0395 .8600 305 ---- ---- ---- ---- .8605 +.0390 .8215 310 ---- ---- ---- ---- .8225 +.0380 .7845 315 ---- ---- ---- ---- .7855 +.0375 .7480 320 ---- ---- ---- ---- .7495 +.0370 .7125 325 ---- ---- ---- ---- .7145 +.0360 .6785 330 ---- ---- ---- ---- .6800 +.0350 .6450 335 ---- ---- ---- ---- .6470 +.0345 .6125 340 ---- ---- ---- ---- .6145 +.0330 .5815 345 ---- ---- ---- ---- .5835 +.0325 .5510 350 ---- ---- ---- ---- .5535 +.0315 .5220 355 ---- ---- ---- ---- .5245 +.0305 .4940 360 ---- ---- ---- ---- .4965 +.0295 .4670 365 ---- ---- ---- ---- .4700 +.0285 .4415 370 ---- ---- ---- ---- .4440 +.0275 .4165 375 ---- ---- ---- ---- .4195 +.0265 .3930 380 ---- ---- ---- ---- .3960 +.0255 .3705 385 ---- ---- ---- ---- .3740 +.0250 .3490 390 ---- ---- ---- ---- .3525 +.0235 .3290 395 ---- ---- ---- ---- .3325 +.0230 .3095 400 ---- ---- ---- ---- .3135 +.0220 .2915 405 ---- ---- ---- ---- .2955 +.0210 .2745 410 ---- ---- ---- ---- .2780 +.0200 .2580 415 ---- ---- ---- ---- .2620 +.0190 .2430 420 ---- ---- ---- ---- .2470 +.0185 .2285 425 ---- ---- ---- ---- .2325 +.0175 .2150 430 ---- ---- ---- ---- .2190 +.0170 .2020 435 ---- ---- ---- ---- .2065 +.0160 .1905 440 ---- ---- ---- ---- .1945 +.0155 .1790 445 ---- ---- ---- ---- .1830 +.0145 .1685 450 ---- ---- ---- ---- .1725 +.0140 .1585 1 455 ---- ---- ---- ---- .1630 +.0135 .1495 460 ---- ---- ---- ---- .1535 +.0125 .1410 465 ---- ---- ---- ---- .1450 +.0125 .1325 470 ---- ---- ---- ---- .1365 +.0115 .1250 475 ---- ---- ---- ---- .1290 +.0110 .1180 480 ---- ---- ---- ---- .1220 +.0105 .1115 485 ---- ---- ---- ---- .1150 +.0100 .1050 490 ---- ---- ---- ---- .1085 +.0095 .0990 495 ---- ---- ---- ---- .1025 +.0090 .0935 500 ---- ---- ---- ---- .0970 +.0085 .0885 505 ---- ---- ---- ---- .0920 +.0085 .0835 510 ---- ---- ---- ---- .0870 +.0080 .0790 515 ---- ---- ---- ---- .0825 +.0075 .0750 520 ---- ---- ---- ---- .0780 +.0070 .0710 525 ---- ---- ---- ---- .0740 +.0070 .0670 530 ---- ---- ---- ---- .0700 +.0065 .0635 535 ---- ---- ---- ---- .0665 +.0060 .0605 540 ---- ---- ---- ---- .0630 +.0055 .0575 545 ---- ---- ---- ---- .0600 +.0055 .0545 550 ---- ---- ---- ---- .0570 +.0055 .0515 555 ---- ---- ---- ---- .0540 +.0050 .0490 560 ---- ---- ---- ---- .0515 +.0050 .0465 565 ---- ---- ---- ---- .0490 +.0045 .0445 570 ---- ---- ---- ---- .0470 +.0045 .0425 575 ---- ---- ---- ---- .0445 +.0040 .0405 580 ---- ---- ---- ---- .0425 +.0040 .0385 600 ---- ---- ---- ---- .0355 +.0035 .0320 625 ---- ---- ---- ---- .0285 +.0030 .0255 650 ---- ---- ---- ---- .0230 +.0020 .0210 675 ---- ---- ---- ---- .0190 +.0015 .0175 700 ---- ---- ---- ---- .0160 +.0015 .0145 725 ---- ---- ---- ---- .0135 +.0015 .0120 750 ---- ---- ---- ---- .0115 +.0010 .0105 775 ---- ---- ---- ---- .0100 +.0010 .0090 800 ---- ---- ---- ---- .0085 +.0005 .0080 825 ---- ---- ---- ---- .0075 +.0005 .0070 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5590 +.0495 3.5095 050 ---- ---- ---- ---- 3.3090 +.0495 3.2595 075 ---- ---- ---- ---- 3.0590 +.0495 3.0095 100 ---- ---- ---- ---- 2.8090 +.0495 2.7595 125 ---- ---- ---- ---- 2.5590 +.0495 2.5095 150 ---- ---- ---- ---- 2.3090 +.0495 2.2595 175 ---- ---- ---- ---- 2.0590 +.0495 2.0095 200 ---- ---- ---- ---- 1.8100 +.0485 1.7615 220 ---- ---- ---- ---- 1.6170 +.0475 1.5695 225 ---- ---- ---- ---- 1.5695 +.0470 1.5225 230 ---- ---- ---- ---- 1.5225 +.0465 1.4760 235 ---- ---- ---- ---- 1.4760 +.0460 1.4300 240 ---- ---- ---- ---- 1.4300 +.0455 1.3845 245 ---- ---- ---- ---- 1.3845 +.0455 1.3390 250 ---- ---- ---- ---- 1.3390 +.0445 1.2945 255 ---- ---- ---- ---- 1.2945 +.0445 1.2500 260 ---- ---- ---- ---- 1.2500 +.0435 1.2065 265 ---- ---- ---- ---- 1.2065 +.0435 1.1630 270 ---- ---- ---- ---- 1.1630 +.0425 1.1205 275 ---- ---- ---- ---- 1.1205 +.0425 1.0780 280 ---- ---- ---- ---- 1.0785 +.0420 1.0365 285 ---- ---- ---- ---- 1.0370 +.0410 .9960 290 ---- ---- ---- ---- .9960 +.0405 .9555 295 ---- ---- ---- ---- .9560 +.0400 .9160 300 ---- ---- ---- ---- .9165 +.0390 .8775 305 ---- ---- ---- ---- .8780 +.0385 .8395 310 ---- ---- ---- ---- .8400 +.0380 .8020 315 ---- ---- ---- ---- .8030 +.0370 .7660 320 ---- ---- ---- ---- .7670 +.0365 .7305 325 ---- ---- ---- ---- .7320 +.0355 .6965 330 ---- ---- ---- ---- .6975 +.0345 .6630 335 ---- ---- ---- ---- .6645 +.0340 .6305 340 ---- ---- ---- ---- .6325 +.0330 .5995 345 ---- ---- ---- ---- .6015 +.0320 .5695 350 ---- ---- ---- ---- .5715 +.0310 .5405 355 ---- ---- ---- ---- .5430 +.0305 .5125 360 ---- ---- ---- ---- .5150 +.0295 .4855 365 ---- ---- ---- ---- .4885 +.0285 .4600 370 ---- ---- ---- ---- .4630 +.0275 .4355 375 ---- ---- ---- ---- .4390 +.0270 .4120 380 ---- ---- ---- ---- .4155 +.0255 .3900 385 ---- ---- ---- ---- .3935 +.0250 .3685 390 ---- ---- ---- ---- .3725 +.0240 .3485 395 ---- ---- ---- ---- .3525 +.0230 .3295 400 ---- ---- ---- ---- .3335 +.0225 .3110 405 ---- ---- ---- ---- .3155 +.0215 .2940 410 ---- ---- ---- ---- .2980 +.0205 .2775 415 ---- ---- ---- ---- .2820 +.0195 .2625 420 ---- ---- ---- ---- .2665 +.0185 .2480 425 ---- ---- ---- ---- .2520 +.0180 .2340 430 ---- ---- ---- ---- .2385 +.0175 .2210 435 ---- ---- ---- ---- .2255 +.0165 .2090 440 ---- ---- ---- ---- .2135 +.0160 .1975 445 ---- ---- ---- ---- .2020 +.0155 .1865 450 ---- ---- ---- ---- .1910 +.0145 .1765 455 ---- ---- ---- ---- .1805 +.0140 .1665 460 ---- ---- ---- ---- .1710 +.0135 .1575 465 ---- ---- ---- ---- .1620 +.0130 .1490 470 ---- ---- ---- ---- .1535 +.0125 .1410 475 ---- ---- ---- ---- .1450 +.0115 .1335 480 ---- ---- ---- ---- .1375 +.0110 .1265 485 ---- ---- ---- ---- .1300 +.0105 .1195 490 ---- ---- ---- ---- .1235 +.0105 .1130 495 ---- ---- ---- ---- .1170 +.0100 .1070 500 ---- ---- ---- ---- .1105 +.0090 .1015 505 ---- ---- ---- ---- .1050 +.0090 .0960 510 ---- ---- ---- ---- .0995 +.0085 .0910 515 ---- ---- ---- ---- .0940 +.0080 .0860 520 ---- ---- ---- ---- .0895 +.0080 .0815 525 ---- ---- ---- ---- .0845 +.0070 .0775 530 ---- ---- ---- ---- .0800 +.0070 .0730 535 ---- ---- ---- ---- .0760 +.0065 .0695 540 ---- ---- ---- ---- .0720 +.0060 .0660 545 ---- ---- ---- ---- .0685 +.0060 .0625 550 ---- ---- ---- ---- .0650 +.0060 .0590 555 ---- ---- ---- ---- .0615 +.0055 .0560 560 ---- ---- ---- ---- .0585 +.0055 .0530 565 ---- ---- ---- ---- .0555 +.0050 .0505 570 ---- ---- ---- ---- .0530 +.0050 .0480 575 ---- ---- ---- ---- .0500 +.0045 .0455 580 ---- ---- ---- ---- .0475 +.0045 .0430 600 ---- ---- ---- ---- .0390 +.0040 .0350 625 ---- ---- ---- ---- .0305 +.0030 .0275 650 ---- ---- ---- ---- .0240 +.0025 .0215 675 ---- ---- ---- ---- .0190 +.0020 .0170 700 ---- ---- ---- ---- .0150 +.0015 .0135 725 ---- ---- ---- ---- .0120 +.0010 .0110 750 ---- ---- ---- ---- .0100 +.0010 .0090 775 ---- ---- ---- ---- .0080 +.0005 .0075 800 ---- ---- ---- ---- .0065 +.0005 .0060 825 ---- ---- ---- ---- .0055 +.0005 .0050 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5590 +.0495 3.5095 050 ---- ---- ---- ---- 3.3090 +.0495 3.2595 075 ---- ---- ---- ---- 3.0590 +.0495 3.0095 100 ---- ---- ---- ---- 2.8090 +.0495 2.7595 125 ---- ---- ---- ---- 2.5590 +.0495 2.5095 150 ---- ---- ---- ---- 2.3090 +.0495 2.2595 175 ---- ---- ---- ---- 2.0590 +.0495 2.0095 200 ---- ---- ---- ---- 1.8100 +.0485 1.7615 220 ---- ---- ---- ---- 1.6175 +.0470 1.5705 225 ---- ---- ---- ---- 1.5705 +.0470 1.5235 230 ---- ---- ---- ---- 1.5235 +.0465 1.4770 235 ---- ---- ---- ---- 1.4770 +.0455 1.4315 240 ---- ---- ---- ---- 1.4315 +.0455 1.3860 245 ---- ---- ---- ---- 1.3860 +.0450 1.3410 250 ---- ---- ---- ---- 1.3410 +.0445 1.2965 255 ---- ---- ---- ---- 1.2965 +.0440 1.2525 260 ---- ---- ---- ---- 1.2525 +.0440 1.2085 265 ---- ---- ---- ---- 1.2090 +.0430 1.1660 270 ---- ---- ---- ---- 1.1660 +.0425 1.1235 275 ---- ---- ---- ---- 1.1235 +.0420 1.0815 280 ---- ---- ---- ---- 1.0820 +.0415 1.0405 285 ---- ---- ---- ---- 1.0410 +.0410 1.0000 290 ---- ---- ---- ---- 1.0005 +.0400 .9605 295 ---- ---- ---- ---- .9610 +.0395 .9215 300 ---- ---- ---- ---- .9220 +.0390 .8830 305 ---- ---- ---- ---- .8840 +.0380 .8460 310 ---- ---- ---- ---- .8470 +.0375 .8095 315 ---- ---- ---- ---- .8110 +.0370 .7740 320 ---- ---- ---- ---- .7755 +.0360 .7395 325 ---- ---- ---- ---- .7415 +.0355 .7060 330 ---- ---- ---- ---- .7080 +.0345 .6735 335 ---- ---- ---- ---- .6760 +.0340 .6420 340 ---- ---- ---- ---- .6450 +.0330 .6120 345 ---- ---- ---- ---- .6150 +.0320 .5830 350 ---- ---- ---- ---- .5860 +.0310 .5550 5 355 ---- ---- ---- ---- .5585 +.0305 .5280 360 ---- ---- ---- ---- .5315 +.0295 .5020 365 ---- ---- ---- ---- .5060 +.0285 .4775 370 ---- ---- ---- ---- .4815 +.0275 .4540 375 ---- ---- ---- ---- .4580 +.0270 .4310 380 ---- ---- ---- ---- .4355 +.0260 .4095 385 ---- ---- ---- ---- .4140 +.0250 .3890 390 ---- ---- ---- ---- .3930 +.0240 .3690 395 ---- ---- ---- ---- .3735 +.0235 .3500 400 ---- ---- ---- ---- .3550 +.0225 .3325 405 ---- ---- ---- ---- .3370 +.0220 .3150 410 ---- ---- ---- ---- .3200 +.0210 .2990 415 ---- ---- ---- ---- .3040 +.0205 .2835 420 ---- ---- ---- ---- .2885 +.0195 .2690 425 ---- ---- ---- ---- .2740 +.0190 .2550 430 ---- ---- ---- ---- .2600 +.0180 .2420 435 ---- ---- ---- ---- .2470 +.0175 .2295 440 ---- ---- ---- ---- .2345 +.0165 .2180 445 ---- ---- ---- ---- .2225 +.0160 .2065 450 ---- ---- ---- ---- .2115 +.0155 .1960 455 ---- ---- ---- ---- .2005 +.0145 .1860 460 ---- ---- ---- ---- .1905 +.0140 .1765 465 ---- ---- ---- ---- .1810 +.0135 .1675 1 470 ---- ---- ---- ---- .1720 +.0125 .1595 475 ---- ---- ---- ---- .1635 +.0120 .1515 480 ---- ---- ---- ---- .1555 +.0115 .1440 485 ---- ---- ---- ---- .1480 +.0115 .1365 490 ---- ---- ---- ---- .1410 +.0110 .1300 495 ---- ---- ---- ---- .1340 +.0105 .1235 500 ---- ---- ---- ---- .1275 +.0100 .1175 505 ---- ---- ---- ---- .1215 +.0095 .1120 510 ---- ---- ---- ---- .1155 +.0090 .1065 515 ---- ---- ---- ---- .1100 +.0085 .1015 520 ---- ---- ---- ---- .1050 +.0085 .0965 525 ---- ---- ---- ---- .1000 +.0080 .0920 530 ---- ---- ---- ---- .0955 +.0080 .0875 535 ---- ---- ---- ---- .0910 +.0075 .0835 540 ---- ---- ---- ---- .0870 +.0070 .0800 545 ---- ---- ---- ---- .0830 +.0070 .0760 550 ---- ---- ---- ---- .0795 +.0065 .0730 555 ---- ---- ---- ---- .0760 +.0065 .0695 560 ---- ---- ---- ---- .0725 +.0060 .0665 565 ---- ---- ---- ---- .0695 +.0060 .0635 570 ---- ---- ---- ---- .0665 +.0055 .0610 575 ---- ---- ---- ---- .0640 +.0055 .0585 580 ---- ---- ---- ---- .0610 +.0050 .0560 600 ---- ---- ---- ---- .0520 +.0045 .0475 625 ---- ---- ---- ---- .0425 +.0035 .0390 650 ---- ---- ---- ---- .0355 +.0030 .0325 675 ---- ---- ---- ---- .0300 +.0025 .0275 700 ---- ---- ---- ---- .0260 +.0025 .0235 2 725 ---- ---- ---- ---- .0225 +.0020 .0205 750 ---- ---- ---- ---- .0195 +.0020 .0175 775 ---- ---- ---- ---- .0170 +.0015 .0155 800 ---- ---- ---- ---- .0155 +.0015 .0140 825 ---- ---- ---- ---- .0135 +.0010 .0125 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5540 +.0495 3.5045 050 ---- ---- ---- ---- 3.3040 +.0495 3.2545 075 ---- ---- ---- ---- 3.0540 +.0495 3.0045 100 ---- ---- ---- ---- 2.8040 +.0495 2.7545 125 ---- ---- ---- ---- 2.5540 +.0495 2.5045 150 ---- ---- ---- ---- 2.3040 +.0495 2.2545 175 ---- ---- ---- ---- 2.0540 +.0495 2.0045 200 ---- ---- ---- ---- 1.8065 +.0480 1.7585 220 ---- ---- ---- ---- 1.6160 +.0465 1.5695 225 ---- ---- ---- ---- 1.5695 +.0460 1.5235 230 ---- ---- ---- ---- 1.5235 +.0460 1.4775 235 ---- ---- ---- ---- 1.4775 +.0455 1.4320 240 ---- ---- ---- ---- 1.4320 +.0450 1.3870 245 ---- ---- ---- ---- 1.3870 +.0445 1.3425 250 ---- ---- ---- ---- 1.3425 +.0440 1.2985 255 ---- ---- ---- ---- 1.2990 +.0440 1.2550 260 ---- ---- ---- ---- 1.2555 +.0435 1.2120 265 ---- ---- ---- ---- 1.2125 +.0430 1.1695 270 ---- ---- ---- ---- 1.1700 +.0420 1.1280 275 ---- ---- ---- ---- 1.1280 +.0415 1.0865 280 ---- ---- ---- ---- 1.0870 +.0410 1.0460 285 ---- ---- ---- ---- 1.0465 +.0405 1.0060 290 ---- ---- ---- ---- 1.0065 +.0400 .9665 295 ---- ---- ---- ---- .9675 +.0390 .9285 300 ---- ---- ---- ---- .9290 +.0385 .8905 305 ---- ---- ---- ---- .8915 +.0375 .8540 310 ---- ---- ---- ---- .8550 +.0370 .8180 315 ---- ---- ---- ---- .8195 +.0365 .7830 320 ---- ---- ---- ---- .7850 +.0360 .7490 325 ---- ---- ---- ---- .7510 +.0350 .7160 330 ---- ---- ---- ---- .7185 +.0340 .6845 335 ---- ---- ---- ---- .6870 +.0335 .6535 340 ---- ---- ---- ---- .6565 +.0325 .6240 345 ---- ---- ---- ---- .6270 +.0315 .5955 350 ---- ---- ---- ---- .5990 +.0310 .5680 15 355 ---- ---- ---- ---- .5715 +.0300 .5415 360 ---- ---- ---- ---- .5455 +.0290 .5165 365 ---- ---- ---- ---- .5205 +.0285 .4920 370 ---- ---- ---- ---- .4965 +.0280 .4685 375 ---- ---- ---- ---- .4730 +.0265 .4465 380 ---- ---- ---- ---- .4510 +.0260 .4250 385 ---- ---- ---- ---- .4295 +.0250 .4045 390 ---- ---- ---- ---- .4095 +.0245 .3850 395 ---- ---- ---- ---- .3900 +.0235 .3665 400 ---- ---- ---- ---- .3715 +.0230 .3485 405 ---- ---- ---- ---- .3535 +.0220 .3315 410 ---- ---- ---- ---- .3365 +.0210 .3155 415 ---- ---- ---- ---- .3205 +.0205 .3000 420 ---- ---- ---- ---- .3050 +.0200 .2850 425 ---- ---- ---- ---- .2900 +.0190 .2710 430 ---- ---- ---- ---- .2760 +.0180 .2580 435 ---- ---- ---- ---- .2630 +.0180 .2450 440 ---- ---- ---- ---- .2500 +.0170 .2330 445 ---- ---- ---- ---- .2380 +.0165 .2215 450 ---- ---- ---- ---- .2265 +.0155 .2110 455 ---- ---- ---- ---- .2155 +.0150 .2005 460 ---- ---- ---- ---- .2055 +.0145 .1910 465 ---- ---- ---- ---- .1955 +.0140 .1815 470 ---- ---- ---- ---- .1865 +.0135 .1730 475 ---- ---- ---- ---- .1775 +.0130 .1645 480 ---- ---- ---- ---- .1690 +.0125 .1565 485 ---- ---- ---- ---- .1610 +.0120 .1490 490 ---- ---- ---- ---- .1535 +.0115 .1420 495 ---- ---- ---- ---- .1465 +.0110 .1355 500 ---- ---- ---- ---- .1395 +.0105 .1290 45 505 ---- ---- ---- ---- .1330 +.0100 .1230 510 ---- ---- ---- ---- .1270 +.0100 .1170 515 ---- ---- ---- ---- .1210 +.0090 .1120 520 ---- ---- ---- ---- .1155 +.0090 .1065 525 ---- ---- ---- ---- .1105 +.0085 .1020 530 ---- ---- ---- ---- .1055 +.0085 .0970 535 ---- ---- ---- ---- .1010 +.0080 .0930 540 ---- ---- ---- ---- .0965 +.0080 .0885 545 ---- ---- ---- ---- .0920 +.0075 .0845 550 ---- ---- ---- ---- .0880 +.0070 .0810 555 ---- ---- ---- ---- .0840 +.0065 .0775 560 ---- ---- ---- ---- .0805 +.0065 .0740 565 ---- ---- ---- ---- .0770 +.0060 .0710 570 ---- ---- ---- ---- .0740 +.0060 .0680 575 ---- ---- ---- ---- .0710 +.0060 .0650 600 ---- ---- ---- ---- .0575 +.0050 .0525 625 ---- ---- ---- ---- .0470 +.0040 .0430 650 ---- ---- ---- ---- .0390 +.0035 .0355 675 ---- ---- ---- ---- .0325 +.0025 .0300 700 ---- ---- ---- ---- .0275 +.0025 .0250 725 ---- ---- ---- ---- .0235 +.0020 .0215 750 ---- ---- ---- ---- .0200 +.0015 .0185 775 ---- ---- ---- ---- .0175 +.0015 .0160 800 ---- ---- ---- ---- .0150 +.0010 .0140 825 ---- ---- ---- ---- .0135 +.0015 .0120 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5540 +.0495 3.5045 050 ---- ---- ---- ---- 3.3040 +.0495 3.2545 075 ---- ---- ---- ---- 3.0540 +.0495 3.0045 100 ---- ---- ---- ---- 2.8040 +.0495 2.7545 125 ---- ---- ---- ---- 2.5540 +.0495 2.5045 150 ---- ---- ---- ---- 2.3040 +.0495 2.2545 175 ---- ---- ---- ---- 2.0540 +.0490 2.0050 200 ---- ---- ---- ---- 1.8115 +.0475 1.7640 220 ---- ---- ---- ---- 1.6240 +.0460 1.5780 225 ---- ---- ---- ---- 1.5780 +.0455 1.5325 230 ---- ---- ---- ---- 1.5325 +.0455 1.4870 235 ---- ---- ---- ---- 1.4870 +.0445 1.4425 240 ---- ---- ---- ---- 1.4420 +.0440 1.3980 245 ---- ---- ---- ---- 1.3980 +.0440 1.3540 250 ---- ---- ---- ---- 1.3535 +.0435 1.3100 255 ---- ---- ---- ---- 1.3100 +.0430 1.2670 260 ---- ---- ---- ---- 1.2670 +.0425 1.2245 265 ---- ---- ---- ---- 1.2245 +.0420 1.1825 270 ---- ---- ---- ---- 1.1825 +.0415 1.1410 275 ---- ---- ---- ---- 1.1410 +.0410 1.1000 280 ---- ---- ---- ---- 1.1000 +.0405 1.0595 285 ---- ---- ---- ---- 1.0595 +.0395 1.0200 290 ---- ---- ---- ---- 1.0200 +.0390 .9810 295 ---- ---- ---- ---- .9815 +.0390 .9425 300 ---- ---- ---- ---- .9435 +.0385 .9050 305 ---- ---- ---- ---- .9060 +.0375 .8685 310 ---- ---- ---- ---- .8700 +.0370 .8330 315 ---- ---- ---- ---- .8345 +.0360 .7985 320 ---- ---- ---- ---- .8005 +.0355 .7650 325 ---- ---- ---- ---- .7670 +.0345 .7325 330 ---- ---- ---- ---- .7350 +.0340 .7010 335 ---- ---- ---- ---- .7040 +.0335 .6705 340 ---- ---- ---- ---- .6740 +.0325 .6415 345 ---- ---- ---- ---- .6450 +.0315 .6135 350 ---- ---- ---- ---- .6175 +.0310 .5865 355 ---- ---- ---- ---- .5905 +.0300 .5605 360 ---- ---- ---- ---- .5650 +.0290 .5360 365 ---- ---- ---- ---- .5405 +.0285 .5120 370 ---- ---- ---- ---- .5165 +.0275 .4890 375 ---- ---- ---- ---- .4940 +.0270 .4670 380 ---- ---- ---- ---- .4720 +.0260 .4460 385 ---- ---- ---- ---- .4510 +.0255 .4255 390 ---- ---- ---- ---- .4305 +.0245 .4060 395 ---- ---- ---- ---- .4110 +.0235 .3875 400 ---- ---- ---- ---- .3925 +.0230 .3695 405 ---- ---- ---- ---- .3745 +.0225 .3520 410 ---- ---- ---- ---- .3575 +.0215 .3360 415 ---- ---- ---- ---- .3410 +.0210 .3200 420 ---- ---- ---- ---- .3250 +.0200 .3050 425 ---- ---- ---- ---- .3100 +.0190 .2910 430 ---- ---- ---- ---- .2960 +.0190 .2770 435 ---- ---- ---- ---- .2820 +.0180 .2640 440 ---- ---- ---- ---- .2690 +.0175 .2515 445 ---- ---- ---- ---- .2565 +.0170 .2395 450 ---- ---- ---- ---- .2445 +.0160 .2285 455 ---- ---- ---- ---- .2330 +.0155 .2175 460 ---- ---- ---- ---- .2225 +.0150 .2075 465 ---- ---- ---- ---- .2120 +.0145 .1975 470 ---- ---- ---- ---- .2025 +.0140 .1885 475 ---- ---- ---- ---- .1930 +.0135 .1795 480 ---- ---- ---- ---- .1840 +.0130 .1710 485 ---- ---- ---- ---- .1755 +.0125 .1630 490 ---- ---- ---- ---- .1675 +.0120 .1555 495 ---- ---- ---- ---- .1595 +.0115 .1480 500 ---- ---- ---- ---- .1525 +.0110 .1415 505 ---- ---- ---- ---- .1455 +.0105 .1350 510 ---- ---- ---- ---- .1390 +.0105 .1285 515 ---- ---- ---- ---- .1325 +.0100 .1225 520 ---- ---- ---- ---- .1265 +.0095 .1170 525 ---- ---- ---- ---- .1210 +.0095 .1115 530 ---- ---- ---- ---- .1155 +.0090 .1065 535 ---- ---- ---- ---- .1100 +.0080 .1020 540 ---- ---- ---- ---- .1055 +.0085 .0970 545 ---- ---- ---- ---- .1005 +.0075 .0930 550 ---- ---- ---- ---- .0960 +.0075 .0885 555 ---- ---- ---- ---- .0920 +.0075 .0845 560 ---- ---- ---- ---- .0880 +.0070 .0810 565 ---- ---- ---- ---- .0840 +.0065 .0775 570 ---- ---- ---- ---- .0805 +.0065 .0740 575 ---- ---- ---- ---- .0770 +.0065 .0705 600 ---- ---- ---- ---- .0615 +.0050 .0565 625 ---- ---- ---- ---- .0495 +.0040 .0455 650 ---- ---- ---- ---- .0395 +.0030 .0365 675 ---- ---- ---- ---- .0320 +.0030 .0290 700 ---- ---- ---- ---- .0255 +.0020 .0235 725 ---- ---- ---- ---- .0205 +.0020 .0185 750 ---- ---- ---- ---- .0165 +.0015 .0150 775 ---- ---- ---- ---- .0135 +.0015 .0120 800 ---- ---- ---- ---- .0105 +.0010 .0095 825 ---- ---- ---- ---- .0085 +.0005 .0080 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5540 +.0495 3.5045 050 ---- ---- ---- ---- 3.3040 +.0495 3.2545 075 ---- ---- ---- ---- 3.0540 +.0495 3.0045 100 ---- ---- ---- ---- 2.8040 +.0495 2.7545 125 ---- ---- ---- ---- 2.5540 +.0495 2.5045 150 ---- ---- ---- ---- 2.3040 +.0495 2.2545 175 ---- ---- ---- ---- 2.0545 +.0485 2.0060 200 ---- ---- ---- ---- 1.8140 +.0470 1.7670 220 ---- ---- ---- ---- 1.6285 +.0455 1.5830 225 ---- ---- ---- ---- 1.5830 +.0450 1.5380 230 ---- ---- ---- ---- 1.5380 +.0450 1.4930 235 ---- ---- ---- ---- 1.4930 +.0440 1.4490 240 ---- ---- ---- ---- 1.4490 +.0440 1.4050 245 ---- ---- ---- ---- 1.4050 +.0435 1.3615 250 ---- ---- ---- ---- 1.3615 +.0430 1.3185 255 ---- ---- ---- ---- 1.3185 +.0425 1.2760 260 ---- ---- ---- ---- 1.2760 +.0420 1.2340 265 ---- ---- ---- ---- 1.2340 +.0415 1.1925 270 ---- ---- ---- ---- 1.1925 +.0410 1.1515 275 ---- ---- ---- ---- 1.1520 +.0410 1.1110 280 ---- ---- ---- ---- 1.1115 +.0400 1.0715 285 ---- ---- ---- ---- 1.0720 +.0395 1.0325 290 ---- ---- ---- ---- 1.0330 +.0390 .9940 295 ---- ---- ---- ---- .9950 +.0385 .9565 300 ---- ---- ---- ---- .9575 +.0380 .9195 305 ---- ---- ---- ---- .9210 +.0375 .8835 310 ---- ---- ---- ---- .8850 +.0365 .8485 315 ---- ---- ---- ---- .8505 +.0360 .8145 320 ---- ---- ---- ---- .8165 +.0350 .7815 325 ---- ---- ---- ---- .7835 +.0340 .7495 330 ---- ---- ---- ---- .7520 +.0340 .7180 335 ---- ---- ---- ---- .7210 +.0325 .6885 340 ---- ---- ---- ---- .6915 +.0320 .6595 345 ---- ---- ---- ---- .6630 +.0315 .6315 350 ---- ---- ---- ---- .6355 +.0305 .6050 355 ---- ---- ---- ---- .6090 +.0300 .5790 360 ---- ---- ---- ---- .5835 +.0290 .5545 365 ---- ---- ---- ---- .5590 +.0285 .5305 370 ---- ---- ---- ---- .5350 +.0275 .5075 375 ---- ---- ---- ---- .5125 +.0270 .4855 380 ---- ---- ---- ---- .4905 +.0260 .4645 385 ---- ---- ---- ---- .4695 +.0255 .4440 390 ---- ---- ---- ---- .4495 +.0250 .4245 395 ---- ---- ---- ---- .4300 +.0240 .4060 400 ---- ---- ---- ---- .4110 +.0230 .3880 405 ---- ---- ---- ---- .3935 +.0225 .3710 410 ---- ---- ---- ---- .3760 +.0215 .3545 415 ---- ---- ---- ---- .3595 +.0210 .3385 420 ---- ---- ---- ---- .3440 +.0205 .3235 425 ---- ---- ---- ---- .3290 +.0200 .3090 430 ---- ---- ---- ---- .3145 +.0190 .2955 435 ---- ---- ---- ---- .3005 +.0185 .2820 440 ---- ---- ---- ---- .2875 +.0180 .2695 445 ---- ---- ---- ---- .2750 +.0175 .2575 450 ---- ---- ---- ---- .2625 +.0165 .2460 455 ---- ---- ---- ---- .2510 +.0160 .2350 460 ---- ---- ---- ---- .2400 +.0155 .2245 465 ---- ---- ---- ---- .2295 +.0150 .2145 470 ---- ---- ---- ---- .2195 +.0145 .2050 475 ---- ---- ---- ---- .2100 +.0140 .1960 480 ---- ---- ---- ---- .2010 +.0135 .1875 485 ---- ---- ---- ---- .1920 +.0130 .1790 490 ---- ---- ---- ---- .1835 +.0125 .1710 495 ---- ---- ---- ---- .1755 +.0120 .1635 500 ---- ---- ---- ---- .1680 +.0120 .1560 505 ---- ---- ---- ---- .1605 +.0110 .1495 510 ---- ---- ---- ---- .1535 +.0110 .1425 515 ---- ---- ---- ---- .1470 +.0105 .1365 520 ---- ---- ---- ---- .1405 +.0100 .1305 525 ---- ---- ---- ---- .1345 +.0100 .1245 530 ---- ---- ---- ---- .1285 +.0095 .1190 535 ---- ---- ---- ---- .1230 +.0090 .1140 540 ---- ---- ---- ---- .1175 +.0085 .1090 545 ---- ---- ---- ---- .1125 +.0085 .1040 550 ---- ---- ---- ---- .1075 +.0080 .0995 555 ---- ---- ---- ---- .1030 +.0080 .0950 575 ---- ---- ---- ---- .0865 +.0070 .0795 600 ---- ---- ---- ---- .0695 +.0055 .0640 625 ---- ---- ---- ---- .0560 +.0045 .0515 650 ---- ---- ---- ---- .0450 +.0035 .0415 675 ---- ---- ---- ---- .0365 +.0030 .0335 700 ---- ---- ---- ---- .0300 +.0030 .0270 725 ---- ---- ---- ---- .0245 +.0025 .0220 750 ---- ---- ---- ---- .0200 +.0020 .0180 775 ---- ---- ---- ---- .0165 +.0015 .0150 800 ---- ---- ---- ---- .0135 +.0010 .0125 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5475 +.0495 3.4980 050 ---- ---- ---- ---- 3.2975 +.0495 3.2480 075 ---- ---- ---- ---- 3.0475 +.0495 2.9980 100 ---- ---- ---- ---- 2.7975 +.0495 2.7480 125 ---- ---- ---- ---- 2.5475 +.0495 2.4980 150 ---- ---- ---- ---- 2.2975 +.0495 2.2480 175 ---- ---- ---- ---- 2.0490 +.0490 2.0000 200 ---- ---- ---- ---- 1.8105 +.0470 1.7635 225 ---- ---- ---- ---- 1.5825 +.0450 1.5375 230 ---- ---- ---- ---- 1.5380 +.0445 1.4935 235 ---- ---- ---- ---- 1.4940 +.0440 1.4500 240 ---- ---- ---- ---- 1.4505 +.0435 1.4070 245 ---- ---- ---- ---- 1.4075 +.0430 1.3645 250 ---- ---- ---- ---- 1.3645 +.0425 1.3220 255 ---- ---- ---- ---- 1.3225 +.0420 1.2805 260 ---- ---- ---- ---- 1.2810 +.0420 1.2390 265 ---- ---- ---- ---- 1.2400 +.0415 1.1985 270 ---- ---- ---- ---- 1.1990 +.0405 1.1585 275 ---- ---- ---- ---- 1.1590 +.0400 1.1190 280 ---- ---- ---- ---- 1.1200 +.0400 1.0800 285 ---- ---- ---- ---- 1.0810 +.0390 1.0420 290 ---- ---- ---- ---- 1.0430 +.0385 1.0045 295 ---- ---- ---- ---- 1.0055 +.0380 .9675 300 ---- ---- ---- ---- .9690 +.0370 .9320 305 ---- ---- ---- ---- .9335 +.0370 .8965 310 ---- ---- ---- ---- .8985 +.0360 .8625 315 ---- ---- ---- ---- .8645 +.0355 .8290 320 ---- ---- ---- ---- .8315 +.0350 .7965 325 ---- ---- ---- ---- .7990 +.0340 .7650 330 ---- ---- ---- ---- .7680 +.0335 .7345 335 ---- ---- ---- ---- .7380 +.0325 .7055 340 ---- ---- ---- ---- .7090 +.0320 .6770 345 ---- ---- ---- ---- .6805 +.0310 .6495 350 ---- ---- ---- ---- .6535 +.0305 .6230 355 ---- ---- ---- ---- .6275 +.0300 .5975 360 ---- ---- ---- ---- .6020 +.0290 .5730 365 ---- ---- ---- ---- .5780 +.0285 .5495 370 ---- ---- ---- ---- .5545 +.0275 .5270 375 ---- ---- ---- ---- .5320 +.0270 .5050 380 ---- ---- ---- ---- .5100 +.0260 .4840 385 ---- ---- ---- ---- .4890 +.0255 .4635 390 ---- ---- ---- ---- .4690 +.0250 .4440 395 ---- ---- ---- ---- .4495 +.0240 .4255 400 ---- ---- ---- ---- .4310 +.0235 .4075 405 ---- ---- ---- ---- .4130 +.0230 .3900 410 ---- ---- ---- ---- .3955 +.0220 .3735 415 ---- ---- ---- ---- .3790 +.0210 .3580 420 ---- ---- ---- ---- .3635 +.0210 .3425 425 ---- ---- ---- ---- .3480 +.0200 .3280 430 ---- ---- ---- ---- .3335 +.0195 .3140 435 ---- ---- ---- ---- .3195 +.0190 .3005 440 ---- ---- ---- ---- .3060 +.0180 .2880 445 ---- ---- ---- ---- .2930 +.0175 .2755 450 ---- ---- ---- ---- .2810 +.0170 .2640 455 ---- ---- ---- ---- .2690 +.0165 .2525 460 ---- ---- ---- ---- .2580 +.0160 .2420 465 ---- ---- ---- ---- .2470 +.0155 .2315 470 ---- ---- ---- ---- .2370 +.0150 .2220 475 ---- ---- ---- ---- .2270 +.0145 .2125 480 ---- ---- ---- ---- .2175 +.0140 .2035 485 ---- ---- ---- ---- .2085 +.0135 .1950 490 ---- ---- ---- ---- .1995 +.0130 .1865 495 ---- ---- ---- ---- .1915 +.0125 .1790 500 ---- ---- ---- ---- .1835 +.0125 .1710 505 ---- ---- ---- ---- .1760 +.0120 .1640 510 ---- ---- ---- ---- .1685 +.0115 .1570 515 ---- ---- ---- ---- .1615 +.0110 .1505 520 ---- ---- ---- ---- .1550 +.0110 .1440 525 ---- ---- ---- ---- .1485 +.0105 .1380 530 ---- ---- ---- ---- .1425 +.0100 .1325 535 ---- ---- ---- ---- .1365 +.0095 .1270 540 ---- ---- ---- ---- .1310 +.0095 .1215 545 ---- ---- ---- ---- .1255 +.0090 .1165 550 ---- ---- ---- ---- .1200 +.0085 .1115 555 ---- ---- ---- ---- .1150 +.0080 .1070 575 ---- ---- ---- ---- .0975 +.0070 .0905 600 ---- ---- ---- ---- .0790 +.0060 .0730 625 ---- ---- ---- ---- .0645 +.0050 .0595 650 ---- ---- ---- ---- .0525 +.0040 .0485 675 ---- ---- ---- ---- .0430 +.0035 .0395 700 ---- ---- ---- ---- .0355 +.0030 .0325 725 ---- ---- ---- ---- .0290 +.0025 .0265 750 ---- ---- ---- ---- .0240 +.0020 .0220 775 ---- ---- ---- ---- .0200 +.0020 .0180 800 ---- ---- ---- ---- .0165 +.0015 .0150 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5475 +.0495 3.4980 050 ---- ---- ---- ---- 3.2975 +.0495 3.2480 075 ---- ---- ---- ---- 3.0475 +.0495 2.9980 100 ---- ---- ---- ---- 2.7975 +.0495 2.7480 125 ---- ---- ---- ---- 2.5475 +.0495 2.4980 150 ---- ---- ---- ---- 2.2975 +.0495 2.2480 175 ---- ---- ---- ---- 2.0500 +.0480 2.0020 200 ---- ---- ---- ---- 1.8140 +.0465 1.7675 225 ---- ---- ---- ---- 1.5880 +.0445 1.5435 230 ---- ---- ---- ---- 1.5440 +.0440 1.5000 235 ---- ---- ---- ---- 1.5005 +.0435 1.4570 240 ---- ---- ---- ---- 1.4575 +.0435 1.4140 245 ---- ---- ---- ---- 1.4145 +.0425 1.3720 250 ---- ---- ---- ---- 1.3725 +.0425 1.3300 255 ---- ---- ---- ---- 1.3305 +.0415 1.2890 260 ---- ---- ---- ---- 1.2895 +.0415 1.2480 265 ---- ---- ---- ---- 1.2485 +.0405 1.2080 270 ---- ---- ---- ---- 1.2085 +.0405 1.1680 275 ---- ---- ---- ---- 1.1690 +.0400 1.1290 280 ---- ---- ---- ---- 1.1300 +.0395 1.0905 285 ---- ---- ---- ---- 1.0915 +.0390 1.0525 290 ---- ---- ---- ---- 1.0540 +.0385 1.0155 295 ---- ---- ---- ---- 1.0170 +.0380 .9790 300 ---- ---- ---- ---- .9805 +.0370 .9435 305 ---- ---- ---- ---- .9450 +.0365 .9085 310 ---- ---- ---- ---- .9105 +.0355 .8750 315 ---- ---- ---- ---- .8770 +.0355 .8415 320 ---- ---- ---- ---- .8440 +.0345 .8095 325 ---- ---- ---- ---- .8125 +.0340 .7785 330 ---- ---- ---- ---- .7815 +.0335 .7480 335 ---- ---- ---- ---- .7515 +.0325 .7190 340 ---- ---- ---- ---- .7230 +.0320 .6910 345 ---- ---- ---- ---- .6950 +.0310 .6640 350 ---- ---- ---- ---- .6680 +.0305 .6375 355 ---- ---- ---- ---- .6420 +.0295 .6125 360 ---- ---- ---- ---- .6170 +.0290 .5880 365 ---- ---- ---- ---- .5930 +.0280 .5650 370 ---- ---- ---- ---- .5700 +.0275 .5425 375 ---- ---- ---- ---- .5475 +.0270 .5205 380 ---- ---- ---- ---- .5260 +.0260 .5000 385 ---- ---- ---- ---- .5055 +.0255 .4800 390 ---- ---- ---- ---- .4855 +.0250 .4605 395 ---- ---- ---- ---- .4660 +.0240 .4420 400 ---- ---- ---- ---- .4480 +.0235 .4245 405 ---- ---- ---- ---- .4300 +.0225 .4075 410 ---- ---- ---- ---- .4130 +.0220 .3910 415 ---- ---- ---- ---- .3970 +.0215 .3755 420 ---- ---- ---- ---- .3815 +.0210 .3605 425 ---- ---- ---- ---- .3665 +.0205 .3460 430 ---- ---- ---- ---- .3520 +.0195 .3325 435 ---- ---- ---- ---- .3385 +.0190 .3195 440 ---- ---- ---- ---- .3255 +.0185 .3070 445 ---- ---- ---- ---- .3130 +.0180 .2950 450 ---- ---- ---- ---- .3010 +.0175 .2835 455 ---- ---- ---- ---- .2895 +.0170 .2725 460 ---- ---- ---- ---- .2790 +.0170 .2620 465 ---- ---- ---- ---- .2685 +.0160 .2525 470 ---- ---- ---- ---- .2585 +.0155 .2430 475 ---- ---- ---- ---- .2490 +.0150 .2340 480 ---- ---- ---- ---- .2400 +.0145 .2255 485 ---- ---- ---- ---- .2315 +.0145 .2170 500 ---- ---- ---- ---- .2075 +.0130 .1945 525 ---- ---- ---- ---- .1750 +.0115 .1635 550 ---- ---- ---- ---- .1490 +.0100 .1390 575 ---- ---- ---- ---- .1280 +.0090 .1190 600 ---- ---- ---- ---- .1105 +.0075 .1030 625 ---- ---- ---- ---- .0960 +.0065 .0895 650 ---- ---- ---- ---- .0845 +.0060 .0785 675 ---- ---- ---- ---- .0745 +.0050 .0695 700 ---- ---- ---- ---- .0665 +.0045 .0620 725 ---- ---- ---- ---- .0595 +.0040 .0555 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5420 +.0495 3.4925 050 ---- ---- ---- ---- 3.2920 +.0495 3.2425 075 ---- ---- ---- ---- 3.0420 +.0495 2.9925 100 ---- ---- ---- ---- 2.7920 +.0495 2.7425 125 ---- ---- ---- ---- 2.5420 +.0495 2.4925 150 ---- ---- ---- ---- 2.2920 +.0495 2.2425 175 ---- ---- ---- ---- 2.0465 +.0480 1.9985 200 ---- ---- ---- ---- 1.8125 +.0460 1.7665 225 ---- ---- ---- ---- 1.5890 +.0440 1.5450 230 ---- ---- ---- ---- 1.5455 +.0435 1.5020 235 ---- ---- ---- ---- 1.5025 +.0430 1.4595 240 ---- ---- ---- ---- 1.4600 +.0430 1.4170 245 ---- ---- ---- ---- 1.4175 +.0425 1.3750 250 ---- ---- ---- ---- 1.3760 +.0420 1.3340 255 ---- ---- ---- ---- 1.3345 +.0415 1.2930 260 ---- ---- ---- ---- 1.2935 +.0410 1.2525 265 ---- ---- ---- ---- 1.2535 +.0405 1.2130 270 ---- ---- ---- ---- 1.2135 +.0400 1.1735 275 ---- ---- ---- ---- 1.1745 +.0395 1.1350 280 ---- ---- ---- ---- 1.1360 +.0390 1.0970 285 ---- ---- ---- ---- 1.0980 +.0385 1.0595 290 ---- ---- ---- ---- 1.0605 +.0380 1.0225 295 ---- ---- ---- ---- 1.0240 +.0375 .9865 300 ---- ---- ---- ---- .9885 +.0370 .9515 305 ---- ---- ---- ---- .9535 +.0365 .9170 310 ---- ---- ---- ---- .9190 +.0355 .8835 315 ---- ---- ---- ---- .8860 +.0350 .8510 320 ---- ---- ---- ---- .8535 +.0345 .8190 325 ---- ---- ---- ---- .8220 +.0335 .7885 330 ---- ---- ---- ---- .7915 +.0330 .7585 335 ---- ---- ---- ---- .7620 +.0325 .7295 340 ---- ---- ---- ---- .7335 +.0315 .7020 345 ---- ---- ---- ---- .7060 +.0310 .6750 350 ---- ---- ---- ---- .6795 +.0305 .6490 355 ---- ---- ---- ---- .6540 +.0300 .6240 360 ---- ---- ---- ---- .6290 +.0290 .6000 365 ---- ---- ---- ---- .6055 +.0285 .5770 370 ---- ---- ---- ---- .5825 +.0275 .5550 375 ---- ---- ---- ---- .5605 +.0270 .5335 380 ---- ---- ---- ---- .5395 +.0265 .5130 385 ---- ---- ---- ---- .5190 +.0255 .4935 390 ---- ---- ---- ---- .4990 +.0245 .4745 395 ---- ---- ---- ---- .4805 +.0245 .4560 400 ---- ---- ---- ---- .4625 +.0240 .4385 405 ---- ---- ---- ---- .4450 +.0230 .4220 410 ---- ---- ---- ---- .4285 +.0225 .4060 415 ---- ---- ---- ---- .4125 +.0220 .3905 420 ---- ---- ---- ---- .3970 +.0210 .3760 425 ---- ---- ---- ---- .3825 +.0205 .3620 430 ---- ---- ---- ---- .3685 +.0200 .3485 435 ---- ---- ---- ---- .3555 +.0195 .3360 440 ---- ---- ---- ---- .3425 +.0190 .3235 445 ---- ---- ---- ---- .3305 +.0185 .3120 450 ---- ---- ---- ---- .3190 +.0180 .3010 455 ---- ---- ---- ---- .3075 +.0170 .2905 460 ---- ---- ---- ---- .2970 +.0170 .2800 465 ---- ---- ---- ---- .2870 +.0165 .2705 470 ---- ---- ---- ---- .2775 +.0160 .2615 475 ---- ---- ---- ---- .2680 +.0155 .2525 480 ---- ---- ---- ---- .2595 +.0150 .2445 485 ---- ---- ---- ---- .2510 +.0145 .2365 500 ---- ---- ---- ---- .2280 +.0135 .2145 525 ---- ---- ---- ---- .1965 +.0120 .1845 550 ---- ---- ---- ---- .1715 +.0105 .1610 575 ---- ---- ---- ---- .1510 +.0095 .1415 600 ---- ---- ---- ---- .1340 +.0085 .1255 625 ---- ---- ---- ---- .1200 +.0075 .1125 650 ---- ---- ---- ---- .1085 +.0070 .1015 675 ---- ---- ---- ---- .0985 +.0060 .0925 700 ---- ---- ---- ---- .0905 +.0055 .0850 725 ---- ---- ---- ---- .0835 +.0050 .0785 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5420 +.0495 3.4925 050 ---- ---- ---- ---- 3.2920 +.0495 3.2425 075 ---- ---- ---- ---- 3.0420 +.0495 2.9925 100 ---- ---- ---- ---- 2.7920 +.0495 2.7425 125 ---- ---- ---- ---- 2.5420 +.0495 2.4925 150 ---- ---- ---- ---- 2.2920 +.0495 2.2425 175 ---- ---- ---- ---- 2.0480 +.0475 2.0005 200 ---- ---- ---- ---- 1.8165 +.0460 1.7705 225 ---- ---- ---- ---- 1.5945 +.0435 1.5510 230 ---- ---- ---- ---- 1.5515 +.0435 1.5080 235 ---- ---- ---- ---- 1.5085 +.0430 1.4655 240 ---- ---- ---- ---- 1.4665 +.0430 1.4235 245 ---- ---- ---- ---- 1.4245 +.0425 1.3820 250 ---- ---- ---- ---- 1.3830 +.0420 1.3410 255 ---- ---- ---- ---- 1.3420 +.0415 1.3005 260 ---- ---- ---- ---- 1.3015 +.0410 1.2605 265 ---- ---- ---- ---- 1.2615 +.0405 1.2210 270 ---- ---- ---- ---- 1.2220 +.0400 1.1820 275 ---- ---- ---- ---- 1.1830 +.0395 1.1435 280 ---- ---- ---- ---- 1.1450 +.0390 1.1060 285 ---- ---- ---- ---- 1.1070 +.0380 1.0690 290 ---- ---- ---- ---- 1.0700 +.0375 1.0325 295 ---- ---- ---- ---- 1.0340 +.0375 .9965 300 ---- ---- ---- ---- .9985 +.0370 .9615 305 ---- ---- ---- ---- .9635 +.0360 .9275 310 ---- ---- ---- ---- .9295 +.0355 .8940 315 ---- ---- ---- ---- .8965 +.0345 .8620 320 ---- ---- ---- ---- .8645 +.0345 .8300 325 ---- ---- ---- ---- .8330 +.0335 .7995 330 ---- ---- ---- ---- .8030 +.0330 .7700 335 ---- ---- ---- ---- .7735 +.0320 .7415 340 ---- ---- ---- ---- .7455 +.0315 .7140 345 ---- ---- ---- ---- .7180 +.0310 .6870 350 ---- ---- ---- ---- .6915 +.0300 .6615 355 ---- ---- ---- ---- .6665 +.0300 .6365 360 ---- ---- ---- ---- .6420 +.0290 .6130 365 ---- ---- ---- ---- .6180 +.0280 .5900 370 ---- ---- ---- ---- .5955 +.0275 .5680 375 ---- ---- ---- ---- .5735 +.0270 .5465 380 ---- ---- ---- ---- .5525 +.0265 .5260 385 ---- ---- ---- ---- .5320 +.0255 .5065 390 ---- ---- ---- ---- .5125 +.0250 .4875 395 ---- ---- ---- ---- .4940 +.0245 .4695 400 ---- ---- ---- ---- .4760 +.0240 .4520 405 ---- ---- ---- ---- .4585 +.0230 .4355 410 ---- ---- ---- ---- .4420 +.0225 .4195 415 ---- ---- ---- ---- .4265 +.0220 .4045 420 ---- ---- ---- ---- .4110 +.0215 .3895 425 ---- ---- ---- ---- .3965 +.0210 .3755 430 ---- ---- ---- ---- .3825 +.0200 .3625 435 ---- ---- ---- ---- .3695 +.0200 .3495 440 ---- ---- ---- ---- .3565 +.0190 .3375 445 ---- ---- ---- ---- .3445 +.0190 .3255 450 ---- ---- ---- ---- .3330 +.0185 .3145 455 ---- ---- ---- ---- .3215 +.0175 .3040 460 ---- ---- ---- ---- .3110 +.0170 .2940 465 ---- ---- ---- ---- .3010 +.0170 .2840 470 ---- ---- ---- ---- .2915 +.0165 .2750 475 ---- ---- ---- ---- .2820 +.0155 .2665 480 ---- ---- ---- ---- .2735 +.0155 .2580 485 ---- ---- ---- ---- .2650 +.0150 .2500 500 ---- ---- ---- ---- .2420 +.0140 .2280 525 ---- ---- ---- ---- .2105 +.0125 .1980 550 ---- ---- ---- ---- .1850 +.0110 .1740 575 ---- ---- ---- ---- .1645 +.0100 .1545 600 ---- ---- ---- ---- .1470 +.0085 .1385 625 ---- ---- ---- ---- .1330 +.0080 .1250 650 ---- ---- ---- ---- .1210 +.0075 .1135 675 ---- ---- ---- ---- .1110 +.0065 .1045 700 ---- ---- ---- ---- .1025 +.0060 .0965 725 ---- ---- ---- ---- .0955 +.0060 .0895 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5390 +.0495 3.4895 050 ---- ---- ---- ---- 3.2890 +.0495 3.2395 075 ---- ---- ---- ---- 3.0390 +.0495 2.9895 100 ---- ---- ---- ---- 2.7890 +.0495 2.7395 125 ---- ---- ---- ---- 2.5390 +.0495 2.4895 150 ---- ---- ---- ---- 2.2890 +.0490 2.2400 175 ---- ---- ---- ---- 2.0470 +.0470 2.0000 200 ---- ---- ---- ---- 1.8175 +.0455 1.7720 225 ---- ---- ---- ---- 1.5980 +.0435 1.5545 230 ---- ---- ---- ---- 1.5550 +.0430 1.5120 235 ---- ---- ---- ---- 1.5125 +.0425 1.4700 240 ---- ---- ---- ---- 1.4705 +.0420 1.4285 245 ---- ---- ---- ---- 1.4290 +.0420 1.3870 250 ---- ---- ---- ---- 1.3880 +.0415 1.3465 255 ---- ---- ---- ---- 1.3475 +.0410 1.3065 260 ---- ---- ---- ---- 1.3070 +.0405 1.2665 265 ---- ---- ---- ---- 1.2675 +.0400 1.2275 270 ---- ---- ---- ---- 1.2285 +.0395 1.1890 275 ---- ---- ---- ---- 1.1900 +.0390 1.1510 280 ---- ---- ---- ---- 1.1520 +.0385 1.1135 285 ---- ---- ---- ---- 1.1145 +.0380 1.0765 290 ---- ---- ---- ---- 1.0780 +.0375 1.0405 295 ---- ---- ---- ---- 1.0420 +.0370 1.0050 300 ---- ---- ---- ---- 1.0065 +.0360 .9705 305 ---- ---- ---- ---- .9725 +.0360 .9365 310 ---- ---- ---- ---- .9385 +.0350 .9035 315 ---- ---- ---- ---- .9060 +.0345 .8715 320 ---- ---- ---- ---- .8740 +.0340 .8400 325 ---- ---- ---- ---- .8430 +.0335 .8095 330 ---- ---- ---- ---- .8130 +.0325 .7805 335 ---- ---- ---- ---- .7840 +.0320 .7520 340 ---- ---- ---- ---- .7560 +.0315 .7245 345 ---- ---- ---- ---- .7290 +.0310 .6980 350 ---- ---- ---- ---- .7030 +.0305 .6725 355 ---- ---- ---- ---- .6775 +.0295 .6480 360 ---- ---- ---- ---- .6535 +.0290 .6245 365 ---- ---- ---- ---- .6300 +.0285 .6015 370 ---- ---- ---- ---- .6075 +.0275 .5800 375 ---- ---- ---- ---- .5855 +.0270 .5585 380 ---- ---- ---- ---- .5645 +.0260 .5385 385 ---- ---- ---- ---- .5445 +.0260 .5185 390 ---- ---- ---- ---- .5250 +.0250 .5000 395 ---- ---- ---- ---- .5060 +.0245 .4815 400 ---- ---- ---- ---- .4880 +.0235 .4645 405 ---- ---- ---- ---- .4710 +.0235 .4475 410 ---- ---- ---- ---- .4545 +.0230 .4315 415 ---- ---- ---- ---- .4385 +.0225 .4160 420 ---- ---- ---- ---- .4230 +.0215 .4015 425 ---- ---- ---- ---- .4085 +.0210 .3875 430 ---- ---- ---- ---- .3945 +.0205 .3740 435 ---- ---- ---- ---- .3810 +.0200 .3610 440 ---- ---- ---- ---- .3680 +.0195 .3485 445 ---- ---- ---- ---- .3555 +.0185 .3370 450 ---- ---- ---- ---- .3440 +.0185 .3255 455 ---- ---- ---- ---- .3325 +.0180 .3145 460 ---- ---- ---- ---- .3220 +.0175 .3045 465 ---- ---- ---- ---- .3115 +.0170 .2945 470 ---- ---- ---- ---- .3015 +.0165 .2850 475 ---- ---- ---- ---- .2925 +.0165 .2760 480 ---- ---- ---- ---- .2830 +.0155 .2675 485 ---- ---- ---- ---- .2745 +.0150 .2595 500 ---- ---- ---- ---- .2510 +.0145 .2365 525 ---- ---- ---- ---- .2180 +.0125 .2055 550 ---- ---- ---- ---- .1915 +.0115 .1800 575 ---- ---- ---- ---- .1695 +.0100 .1595 600 ---- ---- ---- ---- .1515 +.0090 .1425 625 ---- ---- ---- ---- .1365 +.0085 .1280 650 ---- ---- ---- ---- .1235 +.0075 .1160 675 ---- ---- ---- ---- .1130 +.0070 .1060 700 ---- ---- ---- ---- .1035 +.0060 .0975 725 ---- ---- ---- ---- .0960 +.0060 .0900 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5390 +.0495 3.4895 050 ---- ---- ---- ---- 3.2890 +.0495 3.2395 075 ---- ---- ---- ---- 3.0390 +.0495 2.9895 100 ---- ---- ---- ---- 2.7890 +.0495 2.7395 125 ---- ---- ---- ---- 2.5390 +.0495 2.4895 150 ---- ---- ---- ---- 2.2895 +.0490 2.2405 175 ---- ---- ---- ---- 2.0495 +.0470 2.0025 200 ---- ---- ---- ---- 1.8220 +.0450 1.7770 225 ---- ---- ---- ---- 1.6040 +.0430 1.5610 230 ---- ---- ---- ---- 1.5615 +.0425 1.5190 235 ---- ---- ---- ---- 1.5195 +.0420 1.4775 240 ---- ---- ---- ---- 1.4780 +.0420 1.4360 245 ---- ---- ---- ---- 1.4370 +.0415 1.3955 250 ---- ---- ---- ---- 1.3960 +.0410 1.3550 255 ---- ---- ---- ---- 1.3560 +.0410 1.3150 260 ---- ---- ---- ---- 1.3160 +.0405 1.2755 265 ---- ---- ---- ---- 1.2765 +.0395 1.2370 270 ---- ---- ---- ---- 1.2380 +.0395 1.1985 275 ---- ---- ---- ---- 1.1995 +.0385 1.1610 280 ---- ---- ---- ---- 1.1620 +.0385 1.1235 285 ---- ---- ---- ---- 1.1250 +.0380 1.0870 290 ---- ---- ---- ---- 1.0885 +.0370 1.0515 295 ---- ---- ---- ---- 1.0530 +.0365 1.0165 300 ---- ---- ---- ---- 1.0180 +.0360 .9820 305 ---- ---- ---- ---- .9840 +.0355 .9485 310 ---- ---- ---- ---- .9505 +.0350 .9155 315 ---- ---- ---- ---- .9180 +.0345 .8835 320 ---- ---- ---- ---- .8865 +.0340 .8525 325 ---- ---- ---- ---- .8560 +.0335 .8225 330 ---- ---- ---- ---- .8260 +.0325 .7935 335 ---- ---- ---- ---- .7975 +.0320 .7655 340 ---- ---- ---- ---- .7695 +.0315 .7380 345 ---- ---- ---- ---- .7425 +.0305 .7120 350 ---- ---- ---- ---- .7165 +.0300 .6865 355 ---- ---- ---- ---- .6915 +.0295 .6620 360 ---- ---- ---- ---- .6675 +.0290 .6385 365 ---- ---- ---- ---- .6445 +.0285 .6160 370 ---- ---- ---- ---- .6220 +.0280 .5940 375 ---- ---- ---- ---- .6000 +.0270 .5730 380 ---- ---- ---- ---- .5795 +.0265 .5530 385 ---- ---- ---- ---- .5590 +.0255 .5335 390 ---- ---- ---- ---- .5400 +.0255 .5145 395 ---- ---- ---- ---- .5210 +.0245 .4965 400 ---- ---- ---- ---- .5030 +.0240 .4790 405 ---- ---- ---- ---- .4860 +.0235 .4625 410 ---- ---- ---- ---- .4690 +.0225 .4465 415 ---- ---- ---- ---- .4530 +.0220 .4310 420 ---- ---- ---- ---- .4380 +.0220 .4160 425 ---- ---- ---- ---- .4230 +.0210 .4020 430 ---- ---- ---- ---- .4090 +.0205 .3885 435 ---- ---- ---- ---- .3955 +.0200 .3755 440 ---- ---- ---- ---- .3825 +.0195 .3630 445 ---- ---- ---- ---- .3700 +.0190 .3510 450 ---- ---- ---- ---- .3585 +.0190 .3395 455 ---- ---- ---- ---- .3470 +.0185 .3285 460 ---- ---- ---- ---- .3360 +.0175 .3185 465 ---- ---- ---- ---- .3255 +.0170 .3085 470 ---- ---- ---- ---- .3155 +.0170 .2985 475 ---- ---- ---- ---- .3060 +.0165 .2895 480 ---- ---- ---- ---- .2970 +.0160 .2810 485 ---- ---- ---- ---- .2880 +.0155 .2725 500 ---- ---- ---- ---- .2640 +.0145 .2495 525 ---- ---- ---- ---- .2305 +.0130 .2175 550 ---- ---- ---- ---- .2030 +.0115 .1915 575 ---- ---- ---- ---- .1805 +.0105 .1700 600 ---- ---- ---- ---- .1615 +.0095 .1520 625 ---- ---- ---- ---- .1455 +.0085 .1370 650 ---- ---- ---- ---- .1325 +.0080 .1245 675 ---- ---- ---- ---- .1210 +.0070 .1140 700 ---- ---- ---- ---- .1115 +.0065 .1050 725 ---- ---- ---- ---- .1030 +.0060 .0970 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5315 +.0495 3.4820 050 ---- ---- ---- ---- 3.2815 +.0495 3.2320 075 ---- ---- ---- ---- 3.0315 +.0495 2.9820 100 ---- ---- ---- ---- 2.7815 +.0495 2.7320 125 ---- ---- ---- ---- 2.5315 +.0495 2.4820 150 ---- ---- ---- ---- 2.2825 +.0490 2.2335 175 ---- ---- ---- ---- 2.0450 +.0470 1.9980 200 ---- ---- ---- ---- 1.8190 +.0445 1.7745 225 ---- ---- ---- ---- 1.6030 +.0430 1.5600 250 ---- ---- ---- ---- 1.3970 +.0410 1.3560 260 ---- ---- ---- ---- 1.3175 +.0400 1.2775 265 ---- ---- ---- ---- 1.2785 +.0395 1.2390 270 ---- ---- ---- ---- 1.2400 +.0390 1.2010 275 ---- ---- ---- ---- 1.2020 +.0385 1.1635 280 ---- ---- ---- ---- 1.1650 +.0380 1.1270 285 ---- ---- ---- ---- 1.1280 +.0375 1.0905 290 ---- ---- ---- ---- 1.0920 +.0370 1.0550 295 ---- ---- ---- ---- 1.0570 +.0365 1.0205 300 ---- ---- ---- ---- 1.0225 +.0360 .9865 305 ---- ---- ---- ---- .9885 +.0355 .9530 310 ---- ---- ---- ---- .9555 +.0350 .9205 315 ---- ---- ---- ---- .9230 +.0340 .8890 320 ---- ---- ---- ---- .8920 +.0340 .8580 325 ---- ---- ---- ---- .8615 +.0330 .8285 330 ---- ---- ---- ---- .8320 +.0325 .7995 335 ---- ---- ---- ---- .8035 +.0320 .7715 340 ---- ---- ---- ---- .7760 +.0315 .7445 345 ---- ---- ---- ---- .7490 +.0305 .7185 350 ---- ---- ---- ---- .7235 +.0300 .6935 355 ---- ---- ---- ---- .6985 +.0290 .6695 360 ---- ---- ---- ---- .6745 +.0285 .6460 365 ---- ---- ---- ---- .6515 +.0280 .6235 370 ---- ---- ---- ---- .6295 +.0275 .6020 375 ---- ---- ---- ---- .6080 +.0270 .5810 380 ---- ---- ---- ---- .5875 +.0265 .5610 385 ---- ---- ---- ---- .5675 +.0260 .5415 390 ---- ---- ---- ---- .5480 +.0250 .5230 395 ---- ---- ---- ---- .5295 +.0245 .5050 400 ---- ---- ---- ---- .5120 +.0240 .4880 405 ---- ---- ---- ---- .4950 +.0235 .4715 410 ---- ---- ---- ---- .4785 +.0230 .4555 415 ---- ---- ---- ---- .4630 +.0225 .4405 420 ---- ---- ---- ---- .4480 +.0220 .4260 425 ---- ---- ---- ---- .4335 +.0215 .4120 430 ---- ---- ---- ---- .4195 +.0205 .3990 435 ---- ---- ---- ---- .4065 +.0205 .3860 440 ---- ---- ---- ---- .3935 +.0195 .3740 445 ---- ---- ---- ---- .3815 +.0195 .3620 450 ---- ---- ---- ---- .3700 +.0190 .3510 455 ---- ---- ---- ---- .3590 +.0185 .3405 460 ---- ---- ---- ---- .3485 +.0180 .3305 465 ---- ---- ---- ---- .3380 +.0175 .3205 470 ---- ---- ---- ---- .3285 +.0170 .3115 475 ---- ---- ---- ---- .3190 +.0165 .3025 480 ---- ---- ---- ---- .3105 +.0165 .2940 485 ---- ---- ---- ---- .3020 +.0160 .2860 500 ---- ---- ---- ---- .2785 +.0150 .2635 525 ---- ---- ---- ---- .2465 +.0135 .2330 550 ---- ---- ---- ---- .2200 +.0120 .2080 575 ---- ---- ---- ---- .1985 +.0110 .1875 600 ---- ---- ---- ---- .1810 +.0100 .1710 625 ---- ---- ---- ---- .1660 +.0095 .1565 650 ---- ---- ---- ---- .1530 +.0085 .1445 675 ---- ---- ---- ---- .1425 +.0080 .1345 700 ---- ---- ---- ---- .1330 +.0070 .1260 725 ---- ---- ---- ---- .1255 +.0070 .1185 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2379 1065 58386 HX JAN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 10 200 ---- ---- ---- ---- .0005 UNCH .0005 8 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 2 240 ---- ---- ---- ---- .0005 UNCH .0005 27 245 ---- ---- ---- ---- .0005 UNCH .0005 3 250 ---- ---- ---- ---- .0005 UNCH .0005 14 255 ---- ---- ---- ---- .0005 UNCH .0005 15 260 ---- ---- ---- ---- .0005 UNCH .0005 4 265 ---- ---- ---- ---- .0005 UNCH .0005 42 270 ---- ---- ---- ---- .0005 UNCH .0005 14 275 ---- ---- ---- ---- .0005 UNCH .0005 111 280 ---- ---- ---- ---- .0005 UNCH .0005 207 285 ---- ---- ---- ---- .0005 UNCH .0005 224 290 ---- ---- ---- ---- .0005 UNCH .0005 525 295 ---- ---- ---- ---- .0005 UNCH .0005 35 300 ---- ---- ---- ---- .0005 UNCH .0005 1048 305 ---- ---- ---- ---- .0005 UNCH .0005 1 65 308 ---- ---- ---- ---- .0005 UNCH .0005 106 309 ---- ---- ---- ---- .0005 UNCH .0005 10 310 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 24 311 ---- ---- ---- ---- .0005 UNCH .0005 312 ---- ---- ---- ---- .0005 UNCH .0005 27 313 ---- ---- ---- ---- .0005 UNCH .0005 50 314 ---- ---- ---- ---- .0005 UNCH .0005 1 315 .0005 .0005 .0005 .0005 .0005 UNCH 1 .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 664 341 ---- ---- ---- ---- .0005 UNCH .0005 1 342 ---- ---- ---- ---- .0005 UNCH .0005 6 343 ---- ---- ---- ---- .0005 UNCH .0005 3 344 ---- ---- ---- ---- .0005 -.0005 .0010 30 345 ---- ---- ---- ---- .0005 -.0005 .0010 101 346 ---- ---- ---- ---- .0005 -.0005 .0010 17 347 ---- ---- ---- ---- .0005 -.0005 .0010 3 348 ---- ---- ---- ---- .0005 -.0005 .0010 8 349 ---- ---- ---- ---- .0005 -.0005 .0010 14 350 ---- ---- ---- ---- .0005 -.0005 .0010 398 351 ---- ---- ---- ---- .0005 -.0005 .0010 14 352 ---- ---- ---- ---- .0005 -.0010 .0015 3 353 ---- ---- ---- ---- .0005 -.0010 .0015 27 354 ---- ---- ---- ---- .0005 -.0010 .0015 20 355 .0010 .0015 .0010 .0015 .0010 -.0005 5 .0015 35 240 356 ---- ---- .0015A .0015A .0010 -.0010 .0020 24 357 ---- ---- .0010A .0010A .0010 -.0010 .0020 49 358 ---- ---- .0010A .0010A .0010 -.0010 .0020 54 359 ---- ---- .0010A .0010A .0010 -.0015 .0025 151 360 .0005 .0005 .0005 .0005 .0010 -.0015 1 .0025 20 1028 361 ---- ---- .0010A .0010A .0010 -.0020 .0030 43 362 ---- ---- .0010A .0010A .0010 -.0025 .0035 6 173 363 .0020 .0020 .0015A .0015A .0015 -.0025 15 .0040 50 364 ---- ---- .0015A .0015A .0015 -.0030 .0045 29 365 .0030 .0030 .0015 .0015 .0015 -.0035 4 .0050 371 366 ---- ---- .0015A .0015A .0015 -.0045 6 .0060 34 367 ---- ---- .0020A .0020A .0020 -.0045 10 .0065 8 257 368 ---- ---- .0015A .0015A .0020 -.0060 .0080 36 369 ---- ---- .0020A .0020A .0025 -.0070 .0095 8 60 370 .0030 .0055B .0020 .0020 .0025 -.0085 5 .0110 3 309 371 .0015 .0015 .0015 .0015 .0030 -.0100 10 .0130 77 372 ---- ---- .0025A .0025A .0035 -.0120 .0155 17 56 373 ---- ---- .0035A .0035A .0040 -.0145 .0185 37 374 .0090 .0130B .0040A .0130B .0045 -.0175 5 .0220 27 375 .0095 .0165B .0050A .0165B .0055 -.0205 27 .0260 398 376 .0050 .0050 .0050 .0055B .0070 -.0240 1 .0310 116 377 .0085 .0085 .0075A .0075A .0085 -.0280 10 .0365 89 378 ---- ---- .0090A .0090A .0110 -.0315 .0425 1 12 379 ---- ---- .0120A .0120A .0140 -.0350 .0490 46 380 .0300 .0435B .0150A .0150A .0180 -.0385 16 .0565 14 486 381 ---- ---- .0200A .0200A .0230 -.0410 10 .0640 1 38 382 ---- ---- .0245A .0245A .0285 -.0435 .0720 5 20 383 ---- ---- .0310A .0310A .0350 -.0455 .0805 122 384 ---- ---- .0375A .0375A .0420 -.0475 .0895 8 385 ---- ---- .0450A .0450A .0495 -.0490 .0985 168 386 ---- ---- .0580A .0580A .0575 -.0500 .1075 58 387 ---- ---- .0710A .0710A .0660 -.0510 .1170 6 388 ---- ---- ---- ---- .0750 -.0515 .1265 21 389 ---- ---- ---- ---- .0845 -.0515 .1360 20 390 .1130 .1345B .0885A .1345B .0940 -.0520 1 .1460 1 129 391 ---- ---- ---- ---- .1035 -.0520 .1555 392 ---- ---- ---- ---- .1130 -.0525 .1655 393 ---- ---- ---- ---- .1230 -.0520 .1750 394 ---- ---- ---- ---- .1325 -.0525 .1850 395 ---- ---- ---- ---- .1425 -.0525 .1950 12 396 ---- ---- ---- ---- .1525 -.0520 .2045 397 ---- ---- ---- ---- .1625 -.0520 .2145 398 ---- ---- ---- ---- .1720 -.0525 .2245 399 ---- ---- ---- ---- .1820 -.0520 .2340 400 ---- ---- .1895A .1895A .1920 -.0520 .2440 2 401 ---- ---- ---- ---- .2020 -.0520 .2540 402 ---- ---- ---- ---- .2120 -.0520 .2640 403 ---- ---- ---- ---- .2220 -.0520 .2740 404 ---- ---- ---- ---- .2320 -.0515 .2835 405 ---- ---- ---- ---- .2415 -.0520 .2935 1 406 ---- ---- ---- ---- .2515 -.0520 .3035 407 ---- ---- ---- ---- .2615 -.0520 .3135 408 ---- ---- ---- ---- .2715 -.0520 .3235 409 ---- ---- ---- ---- .2815 -.0520 .3335 410 ---- ---- ---- ---- .2915 -.0520 .3435 1 415 ---- ---- ---- ---- .3415 -.0520 .3935 420 ---- ---- ---- ---- .3915 -.0520 .4435 1 425 ---- ---- ---- ---- .4415 -.0520 .4935 430 ---- ---- ---- ---- .4915 -.0520 .5435 435 ---- ---- ---- ---- .5415 -.0520 .5935 440 ---- ---- ---- ---- .5915 -.0520 .6435 445 ---- ---- ---- ---- .6415 -.0520 .6935 450 ---- ---- ---- ---- .6915 -.0520 .7435 1 455 ---- ---- ---- ---- .7415 -.0520 .7935 460 ---- ---- ---- ---- .7915 -.0520 .8435 465 ---- ---- ---- ---- .8415 -.0515 .8930 470 ---- ---- ---- ---- .8915 -.0515 .9430 475 ---- ---- ---- ---- .9415 -.0515 .9930 480 ---- ---- ---- ---- .9915 -.0515 1.0430 485 ---- ---- ---- ---- 1.0415 -.0515 1.0930 490 ---- ---- ---- ---- 1.0915 -.0515 1.1430 495 ---- ---- ---- ---- 1.1410 -.0520 1.1930 500 ---- ---- ---- ---- 1.1910 -.0520 1.2430 505 ---- ---- ---- ---- 1.2410 -.0520 1.2930 510 ---- ---- ---- ---- 1.2910 -.0520 1.3430 515 ---- ---- ---- ---- 1.3410 -.0520 1.3930 520 ---- ---- ---- ---- 1.3910 -.0520 1.4430 525 ---- ---- ---- ---- 1.4410 -.0520 1.4930 530 ---- ---- ---- ---- 1.4910 -.0520 1.5430 535 ---- ---- ---- ---- 1.5410 -.0520 1.5930 540 ---- ---- ---- ---- 1.5910 -.0520 1.6430 545 ---- ---- ---- ---- 1.6410 -.0520 1.6930 550 ---- ---- ---- ---- 1.6910 -.0520 1.7430 555 ---- ---- ---- ---- 1.7410 -.0520 1.7930 560 ---- ---- ---- ---- 1.7910 -.0520 1.8430 565 ---- ---- ---- ---- 1.8410 -.0520 1.8930 570 ---- ---- ---- ---- 1.8910 -.0520 1.9430 575 ---- ---- ---- ---- 1.9410 -.0520 1.9930 580 ---- ---- ---- ---- 1.9910 -.0520 2.0430 585 ---- ---- ---- ---- 2.0410 -.0520 2.0930 600 ---- ---- ---- ---- 2.1910 -.0520 2.2430 625 ---- ---- ---- ---- 2.4410 -.0520 2.4930 650 ---- ---- ---- ---- 2.6910 -.0520 2.7430 675 ---- ---- ---- ---- 2.9410 -.0520 2.9930 700 ---- ---- ---- ---- 3.1910 -.0520 3.2430 725 ---- ---- ---- ---- 3.4410 -.0520 3.4930 750 ---- ---- ---- ---- 3.6910 -.0520 3.7430 775 ---- ---- ---- ---- 3.9410 -.0520 3.9930 800 ---- ---- ---- ---- 4.1910 -.0520 4.2430 825 ---- ---- ---- ---- 4.4410 -.0520 4.4930 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 UNCH .0010 21 255 ---- ---- ---- ---- .0010 UNCH .0010 2 260 ---- ---- ---- ---- .0010 UNCH .0010 51 265 ---- ---- ---- ---- .0015 UNCH .0015 1 41 270 ---- ---- ---- ---- .0015 UNCH .0015 15 275 ---- ---- ---- ---- .0020 UNCH .0020 43 280 ---- ---- ---- ---- .0020 -.0005 .0025 17 285 ---- ---- ---- ---- .0025 UNCH .0025 23 290 ---- ---- ---- ---- .0030 UNCH .0030 396 295 ---- ---- ---- ---- .0035 -.0005 .0040 172 300 ---- ---- ---- ---- .0040 -.0005 .0045 552 305 ---- ---- ---- ---- .0045 -.0010 .0055 8 306 310 ---- ---- .0060A .0060A .0050 -.0015 .0065 30 63 315 ---- ---- .0070A .0070A .0060 -.0015 .0075 1 104 316 ---- ---- .0070A .0070A .0065 -.0015 .0080 11 317 ---- ---- .0075A .0075A .0065 -.0020 .0085 318 ---- ---- .0075A .0075A .0070 -.0015 .0085 1 319 ---- ---- .0075A .0075A .0070 -.0020 .0090 19 320 .0080 .0080 .0080 .0080 .0075 -.0020 1 .0095 238 321 ---- ---- .0080A .0080A .0075 -.0020 .0095 20 322 ---- ---- .0085A .0085A .0080 -.0020 .0100 1 323 ---- ---- .0090A .0090A .0080 -.0025 .0105 1 324 ---- ---- .0090A .0090A .0085 -.0025 .0110 1 325 ---- ---- .0095A .0095A .0090 -.0025 .0115 421 326 ---- ---- .0095A .0095A .0090 -.0030 .0120 2 327 ---- ---- .0100A .0100A .0095 -.0030 .0125 328 ---- ---- .0105A .0105A .0100 -.0030 .0130 329 ---- ---- .0110A .0110A .0105 -.0030 .0135 2 330 ---- ---- .0115A .0115A .0110 -.0030 .0140 1 561 331 ---- ---- .0120A .0120A .0115 -.0030 .0145 332 ---- ---- .0125A .0125A .0120 -.0035 .0155 10 333 ---- ---- .0130A .0130A .0125 -.0035 .0160 13 334 ---- ---- .0135A .0135A .0130 -.0040 .0170 2 335 ---- ---- .0140A .0140A .0135 -.0040 .0175 1 1235 336 ---- ---- .0145A .0145A .0145 -.0040 .0185 7 337 ---- ---- .0150A .0150A .0150 -.0045 .0195 10 338 ---- ---- .0160A .0160A .0155 -.0045 .0200 12 339 ---- ---- .0165A .0165A .0165 -.0045 .0210 340 ---- ---- .0175A .0175A .0170 -.0055 .0225 1036 341 ---- ---- .0185A .0185A .0180 -.0055 .0235 4 342 ---- ---- .0190A .0190A .0190 -.0055 .0245 6 343 ---- ---- .0200A .0200A .0200 -.0060 .0260 11 344 ---- ---- .0210A .0210A .0210 -.0060 .0270 7 16 345 .0265 .0265 .0220A .0220A .0220 -.0065 5 .0285 166 346 ---- ---- .0230A .0230A .0230 -.0070 .0300 23 347 ---- ---- .0240A .0240A .0240 -.0075 .0315 11 348 ---- ---- .0255A .0255A .0250 -.0080 .0330 21 349 ---- ---- .0265A .0265A .0265 -.0085 .0350 22 350 ---- ---- .0275A .0275A .0280 -.0085 .0365 32 1394 351 .0325 .0355B .0295A .0355B .0290 -.0095 10 .0385 21 352 ---- ---- .0310A .0310A .0305 -.0100 .0405 2 21 353 ---- ---- .0325A .0325A .0325 -.0100 .0425 30 354 ---- ---- .0340A .0340A .0340 -.0110 .0450 30 355 .0395 .0435B .0350A .0435B .0355 -.0115 16 .0470 1 505 356 ---- ---- .0375A .0375A .0375 -.0120 .0495 12 34 357 ---- ---- .0395A .0395A .0395 -.0125 .0520 15 358 ---- ---- .0410A .0410A .0415 -.0130 .0545 359 ---- ---- .0430A .0430A .0435 -.0140 .0575 4 360 .0490 .0560B .0450A .0560B .0455 -.0145 24 .0600 13 1140 361 ---- ---- .0475A .0475A .0480 -.0150 .0630 19 362 ---- ---- .0500A .0500A .0505 -.0155 .0660 11 363 ---- ---- .0525A .0525A .0530 -.0165 .0695 30 61 364 ---- ---- .0550A .0550A .0555 -.0170 .0725 10 365 ---- ---- .0575A .0575A .0585 -.0175 .0760 148 366 ---- ---- .0605A .0605A .0615 -.0180 .0795 20 20 367 ---- ---- .0630A .0630A .0645 -.0185 .0830 110 368 ---- ---- .0665A .0665A .0675 -.0195 .0870 19 369 ---- ---- .0695A .0695A .0710 -.0200 .0910 81 370 .0870 .0890B .0725 .0725 .0745 -.0205 10 .0950 59 63 371 ---- ---- .0765A .0765A .0780 -.0210 .0990 372 ---- ---- .0800A .0800A .0815 -.0220 .1035 373 ---- ---- .0835A .0835A .0855 -.0225 .1080 51 374 ---- ---- .0875A .0875A .0890 -.0235 .1125 10 375 ---- ---- .0915A .0915A .0935 -.0240 .1175 17 10 376 ---- ---- .0955A .0955A .0975 -.0245 .1220 4 377 ---- ---- .0995A .0995A .1020 -.0255 .1275 8 378 ---- ---- .1040A .1040A .1060 -.0265 .1325 45 379 ---- ---- .1085A .1085A .1110 -.0270 .1380 12 380 ---- ---- .1135A .1135A .1155 -.0280 .1435 4 22 381 ---- ---- .1180A .1180A .1205 -.0290 10 .1495 36 382 .1420 .1420 .1230A .1230A .1255 -.0295 1 .1550 77 383 ---- ---- .1285A .1285A .1305 -.0305 .1610 87 384 ---- ---- .1335A .1335A .1360 -.0315 .1675 5 385 ---- ---- .1390A .1390A .1415 -.0320 .1735 166 386 ---- ---- .1445A .1445A .1470 -.0330 .1800 50 387 ---- ---- .1505A .1505A .1530 -.0340 .1870 10 10 388 ---- ---- .1565A .1565A .1590 -.0345 .1935 10 389 ---- ---- .1625A .1625A .1650 -.0355 .2005 13 390 ---- ---- .1685A .1685A .1715 -.0360 .2075 5 391 ---- ---- .1750A .1750A .1780 -.0365 .2145 392 ---- ---- .1815A .1815A .1845 -.0375 .2220 393 ---- ---- .1880A .1880A .1915 -.0375 .2290 394 ---- ---- .1950A .1950A .1980 -.0385 .2365 395 ---- ---- .2015A .2015A .2050 -.0390 .2440 2 396 ---- ---- .2085A .2085A .2125 -.0395 .2520 397 ---- ---- .2160A .2160A .2195 -.0400 .2595 398 ---- ---- .2230A .2230A .2270 -.0405 .2675 399 ---- ---- .2305A .2305A .2340 -.0415 .2755 400 ---- ---- .2380A .2380A .2415 -.0420 .2835 1 401 ---- ---- .2455A .2455A .2490 -.0425 .2915 402 ---- ---- .2530A .2530A .2570 -.0430 .3000 403 ---- ---- .2605A .2605A .2645 -.0435 .3080 404 ---- ---- .2685A .2685A .2725 -.0440 .3165 405 ---- ---- .2835A .2835A .2805 -.0445 .3250 4 406 ---- ---- .2910A .2910A .2885 -.0450 .3335 407 ---- ---- .2990A .2990A .2965 -.0455 .3420 408 ---- ---- .3070A .3070A .3045 -.0460 .3505 409 ---- ---- .3150A .3150A .3130 -.0465 .3595 410 ---- ---- .3235A .3235A .3215 -.0465 .3680 415 ---- ---- ---- ---- .3640 -.0485 .4125 420 ---- ---- .4040A .4040A .4085 -.0500 .4585 425 ---- ---- ---- ---- .4545 -.0505 .5050 430 ---- ---- .4960A .4960A .5010 -.0510 .5520 435 ---- ---- ---- ---- .5480 -.0520 .6000 440 ---- ---- .5915A .5915A .5960 -.0520 .6480 445 ---- ---- ---- ---- .6445 -.0520 .6965 450 ---- ---- .6890A .6890A .6935 -.0520 .7455 1 455 ---- ---- ---- ---- .7425 -.0525 .7950 460 ---- ---- ---- ---- .7920 -.0525 .8445 465 ---- ---- ---- ---- .8420 -.0520 .8940 470 ---- ---- ---- ---- .8915 -.0520 .9435 475 ---- ---- ---- ---- .9415 -.0520 .9935 480 ---- ---- ---- ---- .9915 -.0515 1.0430 1 485 ---- ---- ---- ---- 1.0410 -.0520 1.0930 490 ---- ---- ---- ---- 1.0910 -.0520 1.1430 495 ---- ---- ---- ---- 1.1410 -.0520 1.1930 500 ---- ---- ---- ---- 1.1910 -.0520 1.2430 505 ---- ---- ---- ---- 1.2410 -.0520 1.2930 510 ---- ---- ---- ---- 1.2910 -.0520 1.3430 515 ---- ---- ---- ---- 1.3410 -.0520 1.3930 520 ---- ---- ---- ---- 1.3910 -.0520 1.4430 525 ---- ---- ---- ---- 1.4410 -.0520 1.4930 530 ---- ---- ---- ---- 1.4910 -.0520 1.5430 535 ---- ---- ---- ---- 1.5410 -.0520 1.5930 540 ---- ---- ---- ---- 1.5910 -.0520 1.6430 545 ---- ---- ---- ---- 1.6410 -.0520 1.6930 550 ---- ---- ---- ---- 1.6910 -.0520 1.7430 555 ---- ---- ---- ---- 1.7410 -.0520 1.7930 560 ---- ---- ---- ---- 1.7910 -.0520 1.8430 565 ---- ---- ---- ---- 1.8410 -.0520 1.8930 570 ---- ---- ---- ---- 1.8910 -.0520 1.9430 575 ---- ---- ---- ---- 1.9410 -.0520 1.9930 580 ---- ---- ---- ---- 1.9910 -.0520 2.0430 585 ---- ---- ---- ---- 2.0410 -.0520 2.0930 600 ---- ---- ---- ---- 2.1910 -.0520 2.2430 625 ---- ---- ---- ---- 2.4410 -.0520 2.4930 650 ---- ---- ---- ---- 2.6910 -.0520 2.7430 675 ---- ---- ---- ---- 2.9410 -.0520 2.9930 700 ---- ---- ---- ---- 3.1910 -.0520 3.2430 725 ---- ---- ---- ---- 3.4410 -.0520 3.4930 750 ---- ---- ---- ---- 3.6910 -.0520 3.7430 775 ---- ---- ---- ---- 3.9410 -.0520 3.9930 800 ---- ---- ---- ---- 4.1910 -.0520 4.2430 825 ---- ---- ---- ---- 4.4410 -.0520 4.4930 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 ---- ---- ---- .0010A .0015 -.0005 2 .0020 10 225 ---- ---- ---- ---- .0015 -.0005 .0020 87 230 ---- ---- ---- ---- .0020 -.0005 .0025 17 235 ---- ---- ---- ---- .0020 -.0005 .0025 22 240 ---- ---- ---- ---- .0025 -.0005 .0030 2 245 ---- ---- ---- ---- .0025 -.0010 .0035 2 250 ---- ---- ---- ---- .0030 -.0010 2 .0040 2711 255 ---- ---- ---- ---- .0035 -.0005 .0040 2 260 ---- ---- ---- ---- .0040 -.0005 .0045 69 265 ---- ---- ---- ---- .0045 -.0005 .0050 10 270 ---- ---- ---- ---- .0050 -.0010 .0060 1 275 ---- ---- ---- ---- .0055 -.0010 .0065 1699 280 ---- ---- ---- ---- .0065 -.0010 .0075 18 285 ---- ---- .0080A .0080A .0075 -.0010 .0085 14 290 ---- ---- .0090A .0090A .0085 -.0015 .0100 278 295 ---- ---- .0105A .0105A .0100 -.0015 .0115 24 300 ---- ---- .0120A .0120A .0115 -.0020 2 .0135 403 305 ---- ---- .0140A .0140A .0135 -.0025 .0160 25 231 310 ---- ---- .0165A .0165A .0160 -.0030 .0190 42 315 ---- ---- .0195A .0195A .0190 -.0035 .0225 34 320 ---- ---- .0230A .0230A .0225 -.0045 .0270 455 325 .0265 .0265 .0265 .0265 .0270 -.0055 1 .0325 634 330 ---- ---- .0330A .0330A .0325 -.0065 .0390 26 1333 335 ---- ---- .0390A .0390A .0390 -.0080 .0470 17 340 ---- ---- .0470A .0470A .0465 -.0095 .0560 10 3696 341 ---- ---- .0485A .0485A .0485 -.0100 .0585 18 342 ---- ---- .0500A .0500A .0500 -.0105 .0605 10 343 ---- ---- .0520A .0520A .0520 -.0105 .0625 10 344 ---- ---- .0540A .0540A .0540 -.0110 .0650 345 ---- ---- .0560A .0560A .0560 -.0110 .0670 29 346 ---- ---- .0575A .0575A .0580 -.0115 .0695 1 347 ---- ---- .0600A .0600A .0600 -.0120 .0720 11 348 ---- ---- .0620A .0620A .0620 -.0125 .0745 27 349 ---- ---- .0640A .0640A .0645 -.0125 .0770 350 ---- ---- .0665A .0665A .0665 -.0135 .0800 213 351 ---- ---- .0685A .0685A .0690 -.0135 .0825 10 352 ---- ---- .0710A .0710A .0715 -.0140 .0855 353 ---- ---- .0735A .0735A .0740 -.0145 .0885 354 ---- ---- .0760A .0760A .0765 -.0150 .0915 355 ---- ---- .0785A .0785A .0795 -.0150 .0945 275 356 ---- ---- .0815A .0815A .0820 -.0155 .0975 32 357 ---- ---- .0840A .0840A .0850 -.0160 .1010 358 ---- ---- .0870A .0870A .0880 -.0160 .1040 359 ---- ---- .0900A .0900A .0910 -.0165 .1075 1 360 ---- ---- .0930A .0930A .0940 -.0170 .1110 1 518 361 ---- ---- .0960A .0960A .0970 -.0175 .1145 362 ---- ---- .0990A .0990A .1005 -.0180 .1185 10 363 ---- ---- .1025A .1025A .1040 -.0180 .1220 20 20 364 ---- ---- .1060A .1060A .1070 -.0190 .1260 365 ---- ---- .1095A .1095A .1110 -.0190 .1300 22 42 366 ---- ---- .1130A .1130A .1145 -.0195 .1340 367 ---- ---- .1165A .1165A .1180 -.0200 .1380 368 ---- ---- .1205A .1205A .1220 -.0205 .1425 100 369 ---- ---- .1240A .1240A .1260 -.0210 .1470 370 ---- ---- .1280A .1280A .1300 -.0210 .1510 4 108 371 ---- ---- .1320A .1320A .1340 -.0220 .1560 372 ---- ---- .1365A .1365A .1380 -.0225 .1605 10 373 ---- ---- .1405A .1405A .1425 -.0225 .1650 374 ---- ---- .1450A .1450A .1470 -.0230 .1700 14 375 ---- ---- .1495A .1495A .1515 -.0235 .1750 442 376 ---- ---- .1540A .1540A .1560 -.0240 .1800 377 ---- ---- .1585A .1585A .1605 -.0250 .1855 14 378 ---- ---- .1630A .1630A .1655 -.0250 .1905 20 379 ---- ---- .1680A .1680A .1705 -.0255 .1960 11 380 ---- ---- .1730A .1730A .1755 -.0260 .2015 45 381 ---- ---- .1780A .1780A .1805 -.0270 10 .2075 31 382 ---- ---- .1830A .1830A .1855 -.0275 .2130 383 ---- ---- .1880A .1880A .1910 -.0280 .2190 384 ---- ---- .1935A .1935A .1960 -.0290 .2250 385 ---- ---- .1990A .1990A .2015 -.0295 .2310 100 386 ---- ---- .2045A .2045A .2070 -.0300 .2370 70 387 ---- ---- .2100A .2100A .2130 -.0300 .2430 388 ---- ---- .2160A .2160A .2185 -.0310 .2495 389 ---- ---- .2215A .2215A .2245 -.0315 .2560 390 ---- ---- .2275A .2275A .2300 -.0325 .2625 45 391 ---- ---- .2335A .2335A .2360 -.0330 .2690 392 ---- ---- .2395A .2395A .2425 -.0330 .2755 393 ---- ---- .2460A .2460A .2485 -.0335 .2820 394 ---- ---- .2520A .2520A .2550 -.0340 .2890 395 ---- ---- .2585A .2585A .2610 -.0350 .2960 396 ---- ---- .2650A .2650A .2675 -.0350 .3025 397 ---- ---- .2715A .2715A .2740 -.0355 .3095 398 ---- ---- .2780A .2780A .2805 -.0360 .3165 399 ---- ---- .2845A .2845A .2875 -.0365 .3240 400 ---- ---- .2915A .2915A .2940 -.0370 .3310 2 401 ---- ---- .2985A .2985A .3010 -.0375 .3385 402 ---- ---- .3050A .3050A .3080 -.0375 .3455 403 ---- ---- .3120A .3120A .3150 -.0380 .3530 404 ---- ---- .3195A .3195A .3220 -.0385 .3605 405 ---- ---- .3265A .3265A .3290 -.0390 .3680 406 ---- ---- .3335A .3335A .3365 -.0390 .3755 407 ---- ---- .3410A .3410A .3435 -.0395 .3830 408 ---- ---- .3480A .3480A .3510 -.0400 .3910 410 ---- ---- .3630A .3630A .3660 -.0405 .4065 415 ---- ---- .4010A .4010A .4045 -.0420 .4465 420 ---- ---- .4410A .4410A .4440 -.0435 .4875 425 ---- ---- .4875A .4875A .4855 -.0445 .5300 430 ---- ---- .5240A .5240A .5280 -.0460 .5740 435 ---- ---- ---- ---- .5715 -.0470 .6185 440 ---- ---- .6115A .6115A .6160 -.0475 .6635 445 ---- ---- ---- ---- .6615 -.0485 .7100 450 ---- ---- .7025A .7025A .7075 -.0490 .7565 455 ---- ---- ---- ---- .7545 -.0495 .8040 460 ---- ---- ---- ---- .8015 -.0500 .8515 465 ---- ---- ---- ---- .8495 -.0505 .9000 470 ---- ---- .8930A .8930A .8975 -.0510 .9485 475 ---- ---- ---- ---- .9460 -.0510 .9970 480 ---- ---- .9905A .9905A .9945 -.0515 1.0460 485 ---- ---- ---- ---- 1.0435 -.0520 1.0955 490 ---- ---- 1.0915A 1.0915A 1.0930 -.0520 1.1450 495 ---- ---- ---- ---- 1.1425 -.0520 1.1945 500 ---- ---- ---- ---- 1.1920 -.0520 1.2440 1 505 ---- ---- ---- ---- 1.2415 -.0520 1.2935 510 ---- ---- ---- ---- 1.2910 -.0525 1.3435 515 ---- ---- ---- ---- 1.3410 -.0520 1.3930 520 ---- ---- ---- ---- 1.3910 -.0520 1.4430 525 ---- ---- ---- ---- 1.4410 -.0520 1.4930 530 ---- ---- ---- ---- 1.4910 -.0520 1.5430 535 ---- ---- ---- ---- 1.5410 -.0520 1.5930 540 ---- ---- ---- ---- 1.5910 -.0520 1.6430 545 ---- ---- ---- ---- 1.6410 -.0520 1.6930 550 ---- ---- ---- ---- 1.6910 -.0520 1.7430 555 ---- ---- ---- ---- 1.7410 -.0520 1.7930 560 ---- ---- ---- ---- 1.7910 -.0520 1.8430 565 ---- ---- ---- ---- 1.8410 -.0520 1.8930 570 ---- ---- ---- ---- 1.8910 -.0520 1.9430 575 ---- ---- ---- ---- 1.9410 -.0520 1.9930 580 ---- ---- ---- ---- 1.9910 -.0520 2.0430 585 ---- ---- ---- ---- 2.0410 -.0520 2.0930 600 ---- ---- ---- ---- 2.1910 -.0520 2.2430 625 ---- ---- ---- ---- 2.4410 -.0520 2.4930 650 ---- ---- ---- ---- 2.6910 -.0520 2.7430 675 ---- ---- ---- ---- 2.9410 -.0520 2.9930 700 ---- ---- ---- ---- 3.1910 -.0520 3.2430 725 ---- ---- ---- ---- 3.4410 -.0520 3.4930 750 ---- ---- ---- ---- 3.6910 -.0520 3.7430 775 ---- ---- ---- ---- 3.9410 -.0520 3.9930 800 ---- ---- ---- ---- 4.1910 -.0520 4.2430 825 ---- ---- ---- ---- 4.4410 -.0520 4.4930 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0030 -.0010 .0040 225 ---- ---- ---- ---- .0035 -.0010 .0045 35 230 ---- ---- ---- ---- .0040 -.0010 .0050 3 235 ---- ---- ---- ---- .0045 -.0010 .0055 240 ---- ---- ---- ---- .0050 -.0010 .0060 245 ---- ---- ---- ---- .0055 -.0015 .0070 250 ---- ---- ---- ---- .0065 -.0010 .0075 27 255 ---- ---- .0080A .0080A .0070 -.0015 .0085 260 ---- ---- .0090A .0090A .0080 -.0015 .0095 265 ---- ---- .0095A .0095A .0090 -.0015 .0105 3 270 ---- ---- .0110A .0110A .0105 -.0015 .0120 15 275 ---- ---- .0125A .0125A .0120 -.0015 .0135 3 280 ---- ---- .0140A .0140A .0135 -.0020 .0155 14 285 ---- ---- .0160A .0160A .0155 -.0020 .0175 1 290 ---- ---- .0185A .0185A .0180 -.0025 .0205 10 295 ---- ---- .0215A .0215A .0205 -.0030 .0235 13 300 ---- ---- .0245A .0245A .0240 -.0035 .0275 3 57 305 ---- ---- .0285A .0285A .0280 -.0040 .0320 310 .0330 .0350B .0330 .0350B .0325 -.0045 2 .0370 1 315 ---- ---- .0380A .0380A .0375 -.0055 .0430 200 320 .0450 .0475B .0440A .0475B .0435 -.0065 2 .0500 50 325 ---- ---- .0510A .0510A .0505 -.0075 .0580 16 1275 330 ---- ---- .0590A .0590A .0590 -.0085 .0675 12 335 ---- ---- .0680A .0680A .0680 -.0100 .0780 101 340 ---- ---- .0785A .0785A .0785 -.0115 .0900 10 27 345 ---- ---- .0905A .0905A .0905 -.0130 .1035 31 350 ---- ---- .1035A .1035A .1045 -.0145 .1190 4 760 355 ---- ---- .1190A .1190A .1195 -.0165 .1360 26 360 ---- ---- .1355A .1355A .1365 -.0180 .1545 44 365 ---- ---- .1540A .1540A .1555 -.0200 .1755 19 370 ---- ---- .1745A .1745A .1760 -.0220 .1980 4 375 ---- ---- .1970A .1970A .1985 -.0240 .2225 260 380 ---- ---- .2215A .2215A .2230 -.0260 .2490 40 385 ---- ---- .2475A .2475A .2495 -.0280 .2775 1 9 390 ---- ---- .2755A .2755A .2780 -.0295 .3075 18 395 ---- ---- .3055A .3055A .3080 -.0315 .3395 400 ---- ---- .3375A .3375A .3395 -.0330 .3725 10 405 ---- ---- .3705A .3705A .3730 -.0345 .4075 410 ---- ---- .4055A .4055A .4080 -.0360 .4440 415 ---- ---- .4415A .4415A .4440 -.0375 .4815 420 ---- ---- .4790A .4790A .4820 -.0385 .5205 425 ---- ---- .5175A .5175A .5205 -.0400 .5605 430 ---- ---- .5575A .5575A .5605 -.0410 .6015 435 ---- ---- .6035A .6035A .6015 -.0420 .6435 440 ---- ---- .6400A .6400A .6435 -.0430 .6865 445 ---- ---- .6885A .6885A .6860 -.0440 .7300 450 ---- ---- .7255A .7255A .7295 -.0450 .7745 455 ---- ---- ---- ---- .7740 -.0455 .8195 460 ---- ---- ---- ---- .8190 -.0460 .8650 465 ---- ---- ---- ---- .8645 -.0470 .9115 470 ---- ---- .9065A .9065A .9110 -.0470 .9580 475 ---- ---- ---- ---- .9575 -.0475 1.0050 480 ---- ---- 1.0000A 1.0000A 1.0045 -.0480 1.0525 485 ---- ---- ---- ---- 1.0520 -.0485 1.1005 490 ---- ---- 1.0955A 1.0955A 1.0995 -.0490 1.1485 495 ---- ---- ---- ---- 1.1480 -.0490 1.1970 500 ---- ---- 1.1920A 1.1920A 1.1960 -.0495 1.2455 505 ---- ---- ---- ---- 1.2450 -.0495 1.2945 510 ---- ---- ---- ---- 1.2935 -.0500 1.3435 515 ---- ---- ---- ---- 1.3425 -.0500 1.3925 520 ---- ---- 1.3875A 1.3875A 1.3920 -.0500 1.4420 525 ---- ---- ---- ---- 1.4410 -.0505 1.4915 530 ---- ---- ---- ---- 1.4905 -.0505 1.5410 535 ---- ---- ---- ---- 1.5400 -.0505 1.5905 540 ---- ---- ---- ---- 1.5900 -.0505 1.6405 545 ---- ---- ---- ---- 1.6395 -.0505 1.6900 550 ---- ---- ---- ---- 1.6895 -.0505 1.7400 555 ---- ---- ---- ---- 1.7395 -.0505 1.7900 560 ---- ---- ---- ---- 1.7895 -.0505 1.8400 565 ---- ---- ---- ---- 1.8395 -.0505 1.8900 570 ---- ---- ---- ---- 1.8895 -.0505 1.9400 575 ---- ---- ---- ---- 1.9395 -.0505 1.9900 580 ---- ---- ---- ---- 1.9895 -.0505 2.0400 600 ---- ---- ---- ---- 2.1895 -.0505 2.2400 625 ---- ---- ---- ---- 2.4395 -.0505 2.4900 650 ---- ---- ---- ---- 2.6895 -.0505 2.7400 675 ---- ---- ---- ---- 2.9395 -.0505 2.9900 700 ---- ---- ---- ---- 3.1895 -.0505 3.2400 725 ---- ---- ---- ---- 3.4395 -.0505 3.4900 750 ---- ---- ---- ---- 3.6895 -.0505 3.7400 775 ---- ---- ---- ---- 3.9395 -.0505 3.9900 800 ---- ---- ---- ---- 4.1895 -.0505 4.2400 825 ---- ---- ---- ---- 4.4395 -.0505 4.4900 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0015 -.0010 .0025 200 ---- ---- ---- ---- .0030 -.0015 .0045 220 ---- ---- ---- ---- .0050 -.0015 .0065 225 ---- ---- ---- ---- .0055 -.0015 .0070 20 230 ---- ---- ---- ---- .0065 -.0015 .0080 112 235 ---- ---- ---- ---- .0070 -.0015 .0085 11 240 ---- ---- ---- ---- .0080 -.0015 .0095 245 ---- ---- .0100A .0100A .0090 -.0015 .0105 250 ---- ---- .0110A .0110A .0105 -.0015 .0120 76 255 ---- ---- .0125A .0125A .0115 -.0015 .0130 260 ---- ---- .0140A .0140A .0130 -.0020 .0150 2 265 ---- ---- .0160A .0160A .0150 -.0015 .0165 270 ---- ---- .0180A .0180A .0165 -.0025 .0190 210 275 ---- ---- .0205A .0205A .0190 -.0025 .0215 156 280 ---- ---- .0230A .0230A .0220 -.0025 .0245 2 285 ---- ---- .0260A .0260A .0250 -.0030 .0280 290 ---- ---- .0295A .0295A .0285 -.0035 .0320 295 ---- ---- .0340A .0340A .0330 -.0035 .0365 300 ---- ---- .0385A .0385A .0380 -.0040 .0420 402 305 ---- ---- .0435A .0435A .0430 -.0050 .0480 310 ---- ---- .0495A .0495A .0495 -.0055 .0550 315 ---- ---- .0565A .0565A .0560 -.0065 .0625 10 320 ---- ---- .0640A .0640A .0640 -.0070 .0710 8 325 ---- ---- .0725A .0725A .0725 -.0085 .0810 11 330 ---- ---- .0825A .0825A .0825 -.0095 .0920 8 335 ---- ---- .0935A .0935A .0935 -.0105 .1040 5 340 ---- ---- .1055A .1055A .1055 -.0120 .1175 345 ---- ---- .1190A .1190A .1195 -.0130 .1325 200 350 ---- ---- .1340A .1340A .1345 -.0145 .1490 4 355 ---- ---- .1505A .1505A .1510 -.0165 .1675 18 360 ---- ---- .1685A .1685A .1695 -.0180 .1875 200 200 365 ---- ---- .1885A .1885A .1890 -.0200 .2090 370 ---- ---- .2095A .2095A .2110 -.0210 .2320 10 375 .2345 .2345 .2325A .2325A .2340 -.0230 6 .2570 9 380 ---- ---- .2575A .2575A .2590 -.0245 .2835 9 385 .2860 .2860 .2835A .2835A .2855 -.0260 5 .3115 390 ---- ---- .3115A .3115A .3135 -.0275 .3410 1 13 395 ---- ---- .3410A .3410A .3430 -.0290 .3720 400 ---- ---- .3725A .3725A .3745 -.0300 .4045 405 ---- ---- .4050A .4050A .4070 -.0315 .4385 410 ---- ---- .4390A .4390A .4410 -.0330 .4740 415 ---- ---- .4745A .4745A .4760 -.0345 .5105 420 ---- ---- .5110A .5110A .5125 -.0360 .5485 425 ---- ---- .5485A .5485A .5500 -.0375 .5875 430 ---- ---- .5870A .5870A .5890 -.0380 .6270 435 ---- ---- .6265A .6265A .6285 -.0395 .6680 440 ---- ---- .6665A .6665A .6690 -.0405 .7095 445 ---- ---- .7115A .7115A .7105 -.0415 .7520 450 ---- ---- .7500A .7500A .7525 -.0425 .7950 455 ---- ---- .8050A .8050A .7950 -.0440 .8390 460 ---- ---- .8490A .8490A .8385 -.0445 .8830 465 ---- ---- ---- ---- .8830 -.0450 .9280 470 ---- ---- .9245A .9245A .9275 -.0460 .9735 475 ---- ---- ---- ---- .9725 -.0465 1.0190 480 ---- ---- 1.0155A 1.0155A 1.0185 -.0470 1.0655 485 ---- ---- ---- ---- 1.0645 -.0475 1.1120 490 ---- ---- 1.1080A 1.1080A 1.1110 -.0480 1.1590 495 ---- ---- ---- ---- 1.1580 -.0485 1.2065 500 ---- ---- 1.2025A 1.2025A 1.2050 -.0490 1.2540 505 ---- ---- ---- ---- 1.2530 -.0485 1.3015 510 ---- ---- ---- ---- 1.3005 -.0495 1.3500 515 ---- ---- ---- ---- 1.3485 -.0495 1.3980 520 ---- ---- 1.3940A 1.3940A 1.3970 -.0495 1.4465 525 ---- ---- ---- ---- 1.4455 -.0500 1.4955 530 ---- ---- 1.4915A 1.4915A 1.4945 -.0495 1.5440 535 ---- ---- ---- ---- 1.5435 -.0495 1.5930 540 ---- ---- 1.5895A 1.5895A 1.5925 -.0500 1.6425 545 ---- ---- ---- ---- 1.6415 -.0500 1.6915 550 ---- ---- 1.6905A 1.6905A 1.6910 -.0500 1.7410 555 ---- ---- ---- ---- 1.7405 -.0500 1.7905 560 ---- ---- ---- ---- 1.7900 -.0505 1.8405 565 ---- ---- ---- ---- 1.8400 -.0500 1.8900 570 ---- ---- ---- ---- 1.8895 -.0505 1.9400 575 ---- ---- ---- ---- 1.9395 -.0505 1.9900 580 ---- ---- ---- ---- 1.9895 -.0505 2.0400 600 ---- ---- ---- ---- 2.1895 -.0505 2.2400 625 ---- ---- ---- ---- 2.4395 -.0505 2.4900 650 ---- ---- ---- ---- 2.6895 -.0505 2.7400 675 ---- ---- ---- ---- 2.9395 -.0505 2.9900 700 ---- ---- ---- ---- 3.1895 -.0505 3.2400 725 ---- ---- ---- ---- 3.4395 -.0505 3.4900 750 ---- ---- ---- ---- 3.6895 -.0505 3.7400 775 ---- ---- ---- ---- 3.9395 -.0505 3.9900 800 ---- ---- ---- ---- 4.1895 -.0505 4.2400 825 ---- ---- ---- ---- 4.4395 -.0505 4.4900 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0025 -.0015 .0040 200 ---- ---- ---- ---- .0050 -.0015 .0065 220 ---- ---- ---- ---- .0080 -.0015 .0095 225 ---- ---- ---- ---- .0090 -.0015 .0105 230 ---- ---- ---- ---- .0100 -.0015 .0115 235 ---- ---- .0120A .0120A .0110 -.0015 .0125 240 ---- ---- .0135A .0135A .0125 -.0015 .0140 245 ---- ---- .0150A .0150A .0140 -.0015 .0155 250 ---- ---- ---- ---- .0155 -.0015 .0170 255 ---- ---- ---- ---- .0175 -.0015 .0190 260 ---- ---- .0210A .0210A .0195 -.0020 .0215 265 ---- ---- .0235A .0235A .0220 -.0020 .0240 270 ---- ---- .0265A .0265A .0250 -.0020 .0270 275 ---- ---- .0300A .0300A .0285 -.0020 .0305 280 ---- ---- .0335A .0335A .0320 -.0025 .0345 10 285 ---- ---- .0375A .0375A .0365 -.0025 .0390 290 ---- ---- .0420A .0420A .0410 -.0030 .0440 295 ---- ---- .0475A .0475A .0465 -.0035 .0500 300 ---- ---- .0535A .0535A .0525 -.0040 .0565 23 305 ---- ---- .0600A .0600A .0590 -.0050 .0640 310 ---- ---- .0675A .0675A .0670 -.0055 .0725 315 ---- ---- .0760A .0760A .0750 -.0065 .0815 11 320 ---- ---- .0850A .0850A .0845 -.0075 .0920 325 ---- ---- .0950A .0950A .0950 -.0085 .1035 330 ---- ---- .1065A .1065A .1065 -.0095 .1160 1 335 ---- ---- .1185A .1185A .1195 -.0105 .1300 340 ---- ---- .1325A .1325A .1330 -.0120 .1450 7 345 ---- ---- .1475A .1475A .1485 -.0130 .1615 110 350 ---- ---- .1635A .1635A .1650 -.0140 .1790 3 355 ---- ---- .1810A .1810A .1825 -.0155 .1980 2 360 .2050 .2150B .2005A .2005A .2020 -.0165 5 .2185 34 365 ---- ---- .2210A .2210A .2225 -.0180 .2405 370 ---- ---- .2430A .2430A .2445 -.0195 .2640 93 375 ---- ---- .2665A .2665A .2680 -.0210 .2890 380 ---- ---- .2910A .2910A .2930 -.0225 .3155 8 385 ---- ---- .3175A .3175A .3195 -.0240 .3435 26 390 ---- ---- .3455A .3455A .3475 -.0255 .3730 94 395 ---- ---- .3745A .3745A .3770 -.0270 .4040 400 ---- ---- .4050A .4050A .4075 -.0285 .4360 4 405 ---- ---- .4385A .4385A .4395 -.0300 .4695 410 ---- ---- .4715A .4715A .4725 -.0315 .5040 415 ---- ---- .5060A .5060A .5070 -.0325 .5395 420 ---- ---- .5420A .5420A .5420 -.0345 .5765 425 ---- ---- .5785A .5785A .5785 -.0355 .6140 430 ---- ---- .6160A .6160A .6160 -.0365 .6525 435 ---- ---- .6545A .6545A .6545 -.0380 .6925 440 ---- ---- .6940A .6940A .6940 -.0385 .7325 445 ---- ---- .7340A .7340A .7340 -.0395 .7735 450 ---- ---- .7750A .7750A .7750 -.0405 .8155 455 ---- ---- ---- ---- .8165 -.0415 .8580 460 ---- ---- ---- ---- .8590 -.0420 .9010 465 ---- ---- ---- ---- .9020 -.0425 .9445 470 ---- ---- .9450A .9450A .9455 -.0430 .9885 475 ---- ---- ---- ---- .9895 -.0440 1.0335 480 ---- ---- 1.0330A 1.0330A 1.0340 -.0445 1.0785 485 ---- ---- ---- ---- 1.0790 -.0450 1.1240 490 ---- ---- 1.1235A 1.1235A 1.1245 -.0455 1.1700 495 ---- ---- ---- ---- 1.1705 -.0455 1.2160 500 ---- ---- 1.2155A 1.2155A 1.2165 -.0460 1.2625 505 ---- ---- ---- ---- 1.2630 -.0465 1.3095 510 ---- ---- ---- ---- 1.3100 -.0470 1.3570 515 ---- ---- ---- ---- 1.3570 -.0475 1.4045 520 ---- ---- 1.4030A 1.4030A 1.4045 -.0475 1.4520 525 ---- ---- ---- ---- 1.4520 -.0480 1.5000 530 ---- ---- 1.4985A 1.4985A 1.5000 -.0480 1.5480 535 ---- ---- ---- ---- 1.5480 -.0485 1.5965 540 ---- ---- 1.5950A 1.5950A 1.5960 -.0490 1.6450 545 ---- ---- ---- ---- 1.6445 -.0490 1.6935 550 ---- ---- 1.6920A 1.6920A 1.6935 -.0490 1.7425 555 ---- ---- ---- ---- 1.7420 -.0495 1.7915 560 ---- ---- 1.7895A 1.7895A 1.7910 -.0495 1.8405 565 ---- ---- ---- ---- 1.8400 -.0500 1.8900 570 ---- ---- 1.8880A 1.8880A 1.8895 -.0500 1.9395 575 ---- ---- ---- ---- 1.9390 -.0495 1.9885 580 ---- ---- ---- ---- 1.9885 -.0500 2.0385 600 ---- ---- ---- ---- 2.1875 -.0500 2.2375 625 ---- ---- ---- ---- 2.4375 -.0500 2.4875 650 ---- ---- ---- ---- 2.6875 -.0500 2.7375 675 ---- ---- ---- ---- 2.9375 -.0500 2.9875 700 ---- ---- ---- ---- 3.1875 -.0500 3.2375 725 ---- ---- ---- ---- 3.4375 -.0500 3.4875 750 ---- ---- ---- ---- 3.6875 -.0500 3.7375 775 ---- ---- ---- ---- 3.9375 -.0500 3.9875 800 ---- ---- ---- ---- 4.1875 -.0500 4.2375 825 ---- ---- ---- ---- 4.4375 -.0500 4.4875 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0025 -.0005 .0030 200 ---- ---- ---- ---- .0060 -.0005 .0065 220 ---- ---- ---- ---- .0105 -.0005 .0110 225 ---- ---- ---- ---- .0115 -.0010 .0125 230 ---- ---- ---- ---- .0135 -.0010 .0145 235 ---- ---- ---- ---- .0150 -.0010 .0160 23 240 ---- ---- ---- ---- .0170 -.0010 .0180 245 ---- ---- ---- ---- .0190 -.0015 .0205 250 ---- ---- ---- ---- .0215 -.0015 .0230 255 ---- ---- .0250A .0250A .0240 -.0020 .0260 260 ---- ---- .0280A .0280A .0270 -.0020 .0290 65 265 ---- ---- .0315A .0315A .0305 -.0020 .0325 270 ---- ---- .0355A .0355A .0340 -.0025 .0365 10 275 ---- ---- .0395A .0395A .0380 -.0030 .0410 280 ---- ---- .0445A .0445A .0430 -.0030 .0460 285 ---- ---- .0495A .0495A .0480 -.0035 .0515 290 ---- ---- .0550A .0550A .0535 -.0040 .0575 295 ---- ---- .0615A .0615A .0600 -.0045 .0645 50 300 ---- ---- .0685A .0685A .0670 -.0050 .0720 1 305 ---- ---- .0760A .0760A .0750 -.0055 .0805 310 ---- ---- .0845A .0845A .0835 -.0065 .0900 20 315 ---- ---- .0940A .0940A .0930 -.0075 .1005 6 320 ---- ---- .1045A .1045A .1035 -.0085 .1120 1 325 ---- ---- .1160A .1160A .1155 -.0090 .1245 1 330 ---- ---- .1285A .1285A .1280 -.0100 .1380 60 335 ---- ---- .1425A .1425A .1415 -.0115 .1530 340 ---- ---- .1570A .1570A .1565 -.0125 .1690 345 ---- ---- .1735A .1735A .1730 -.0135 .1865 65 350 ---- ---- .1905A .1905A .1905 -.0145 .2050 355 ---- ---- .2095A .2095A .2090 -.0160 .2250 360 ---- ---- .2295A .2295A .2290 -.0175 .2465 365 ---- ---- .2505A .2505A .2505 -.0185 .2690 370 ---- ---- .2735A .2735A .2735 -.0195 .2930 375 ---- ---- .2970A .2970A .2975 -.0210 .3185 8 380 ---- ---- .3225A .3225A .3230 -.0220 .3450 11 385 ---- ---- .3490A .3490A .3495 -.0235 .3730 390 ---- ---- .3765A .3765A .3775 -.0245 .4020 60 395 ---- ---- .4055A .4055A .4065 -.0260 .4325 400 ---- ---- .4360A .4360A .4370 -.0270 .4640 405 ---- ---- .4675A .4675A .4685 -.0285 .4970 410 ---- ---- .5030A .5030A .5010 -.0300 .5310 1 415 ---- ---- .5370A .5370A .5350 -.0305 .5655 3 420 ---- ---- .5720A .5720A .5695 -.0320 .6015 1 425 ---- ---- .6080A .6080A .6055 -.0330 .6385 430 ---- ---- .6445A .6445A .6420 -.0345 .6765 435 ---- ---- .6825A .6825A .6800 -.0350 .7150 440 ---- ---- .7210A .7210A .7180 -.0365 .7545 445 ---- ---- .7600A .7600A .7575 -.0370 .7945 450 ---- ---- .8000A .8000A .7975 -.0380 .8355 455 ---- ---- .8410A .8410A .8380 -.0390 .8770 460 ---- ---- ---- ---- .8795 -.0395 .9190 465 ---- ---- ---- ---- .9215 -.0405 .9620 470 ---- ---- .9665A .9665A .9640 -.0410 1.0050 475 ---- ---- ---- ---- 1.0070 -.0420 1.0490 480 ---- ---- 1.0530A 1.0530A 1.0510 -.0425 1.0935 485 ---- ---- ---- ---- 1.0950 -.0430 1.1380 490 ---- ---- 1.1410A 1.1410A 1.1395 -.0435 1.1830 495 ---- ---- ---- ---- 1.1845 -.0440 1.2285 500 ---- ---- 1.2310A 1.2310A 1.2295 -.0450 1.2745 505 ---- ---- ---- ---- 1.2755 -.0450 1.3205 510 ---- ---- ---- ---- 1.3215 -.0455 1.3670 515 ---- ---- ---- ---- 1.3675 -.0465 1.4140 520 ---- ---- 1.4155A 1.4155A 1.4145 -.0465 1.4610 525 ---- ---- ---- ---- 1.4615 -.0465 1.5080 530 ---- ---- 1.5090A 1.5090A 1.5085 -.0470 1.5555 535 ---- ---- ---- ---- 1.5560 -.0475 1.6035 540 ---- ---- 1.6040A 1.6040A 1.6035 -.0475 1.6510 545 ---- ---- ---- ---- 1.6515 -.0480 1.6995 550 ---- ---- 1.7000A 1.7000A 1.6995 -.0480 1.7475 555 ---- ---- ---- ---- 1.7475 -.0485 1.7960 560 ---- ---- 1.7960A 1.7960A 1.7960 -.0485 1.8445 565 ---- ---- ---- ---- 1.8445 -.0490 1.8935 570 ---- ---- 1.8935A 1.8935A 1.8930 -.0490 1.9420 575 ---- ---- ---- ---- 1.9420 -.0490 1.9910 580 ---- ---- 1.9910A 1.9910A 1.9910 -.0495 2.0405 600 ---- ---- ---- ---- 2.1885 -.0495 2.2380 625 ---- ---- ---- ---- 2.4375 -.0500 2.4875 650 ---- ---- ---- ---- 2.6875 -.0500 2.7375 675 ---- ---- ---- ---- 2.9375 -.0500 2.9875 700 ---- ---- ---- ---- 3.1875 -.0500 3.2375 725 ---- ---- ---- ---- 3.4375 -.0500 3.4875 750 ---- ---- ---- ---- 3.6875 -.0500 3.7375 775 ---- ---- ---- ---- 3.9375 -.0500 3.9875 800 ---- ---- ---- ---- 4.1875 -.0500 4.2375 825 ---- ---- ---- ---- 4.4375 -.0500 4.4875 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0005 -.0015 .0020 175 ---- ---- ---- ---- .0015 -.0035 .0050 200 ---- ---- ---- ---- .0045 -.0045 .0090 220 ---- ---- ---- ---- .0095 -.0050 .0145 225 ---- ---- ---- ---- .0110 -.0050 .0160 230 ---- ---- ---- ---- .0130 -.0050 .0180 235 ---- ---- ---- ---- .0150 -.0050 .0200 240 ---- ---- ---- ---- .0175 -.0045 .0220 245 ---- ---- ---- ---- .0200 -.0045 .0245 250 ---- ---- .0270A .0270A .0230 -.0045 .0275 255 ---- ---- .0295A .0295A .0265 -.0040 .0305 10 260 ---- ---- .0330A .0330A .0305 -.0035 .0340 265 ---- ---- .0370A .0370A .0345 -.0030 .0375 270 ---- ---- .0415A .0415A .0390 -.0030 .0420 275 ---- ---- .0465A .0465A .0440 -.0035 .0475 280 ---- ---- .0520A .0520A .0495 -.0035 .0530 285 ---- ---- .0580A .0580A .0555 -.0045 .0600 290 ---- ---- .0650A .0650A .0625 -.0045 .0670 295 ---- ---- .0720A .0720A .0695 -.0060 .0755 300 ---- ---- .0805A .0805A .0775 -.0070 .0845 305 ---- ---- .0895A .0895A .0865 -.0085 .0950 310 ---- ---- .0990A .0990A .0960 -.0100 .1060 315 ---- ---- .1100A .1100A .1065 -.0115 .1180 320 ---- ---- .1215A .1215A .1175 -.0135 .1310 325 ---- ---- .1345A .1345A .1300 -.0155 .1455 330 ---- ---- .1480A .1480A .1435 -.0170 .1605 335 ---- ---- .1630A .1630A .1580 -.0180 .1760 340 ---- ---- .1790A .1790A .1740 -.0190 .1930 345 ---- ---- .1960A .1960A .1910 -.0200 .2110 350 ---- ---- .2145A .2145A .2090 -.0210 .2300 3 355 ---- ---- .2340A .2340A .2285 -.0215 .2500 360 ---- ---- .2545A .2545A .2490 -.0225 .2715 365 ---- ---- .2765A .2765A .2710 -.0225 .2935 370 ---- ---- .2995A .2995A .2945 -.0230 .3175 375 ---- ---- .3235A .3235A .3190 -.0235 .3425 380 ---- ---- .3485A .3485A .3445 -.0240 .3685 385 ---- ---- .3755A .3755A .3715 -.0250 .3965 390 ---- ---- .4035A .4035A .4000 -.0250 .4250 395 ---- ---- .4320A .4320A .4290 -.0265 .4555 400 ---- ---- .4630A .4630A .4595 -.0270 .4865 1 405 ---- ---- .4945A .4945A .4910 -.0280 .5190 410 ---- ---- .5270A .5270A .5235 -.0290 .5525 415 ---- ---- .5605A .5605A .5575 -.0295 .5870 420 ---- ---- .5950A .5950A .5920 -.0310 .6230 1 425 ---- ---- .6300A .6300A .6275 -.0320 .6595 430 ---- ---- .6665A .6665A .6635 -.0330 .6965 435 ---- ---- .7035A .7035A .7010 -.0340 .7350 440 ---- ---- .7415A .7415A .7385 -.0350 .7735 445 ---- ---- .7800A .7800A .7775 -.0360 .8135 450 ---- ---- .8195A .8195A .8165 -.0370 .8535 455 ---- ---- .8595A .8595A .8565 -.0380 .8945 460 ---- ---- .9000A .9000A .8970 -.0390 .9360 465 ---- ---- .9415A .9415A .9380 -.0400 .9780 470 ---- ---- .9830A .9830A .9800 -.0405 1.0205 475 ---- ---- ---- ---- 1.0220 -.0415 1.0635 480 ---- ---- 1.0680A 1.0680A 1.0650 -.0420 1.1070 485 ---- ---- ---- ---- 1.1080 -.0430 1.1510 490 ---- ---- 1.1550A 1.1550A 1.1520 -.0435 1.1955 495 ---- ---- ---- ---- 1.1960 -.0445 1.2405 500 ---- ---- 1.2435A 1.2435A 1.2410 -.0445 1.2855 505 ---- ---- ---- ---- 1.2860 -.0450 1.3310 510 ---- ---- ---- ---- 1.3310 -.0455 1.3765 515 ---- ---- ---- ---- 1.3770 -.0460 1.4230 520 ---- ---- 1.4255A 1.4255A 1.4230 -.0460 1.4690 525 ---- ---- ---- ---- 1.4690 -.0470 1.5160 530 ---- ---- 1.5180A 1.5180A 1.5155 -.0475 1.5630 535 ---- ---- ---- ---- 1.5625 -.0475 1.6100 540 ---- ---- 1.6120A 1.6120A 1.6095 -.0480 1.6575 545 ---- ---- ---- ---- 1.6570 -.0480 1.7050 550 ---- ---- 1.7065A 1.7065A 1.7045 -.0485 1.7530 555 ---- ---- ---- ---- 1.7525 -.0485 1.8010 560 ---- ---- 1.8020A 1.8020A 1.8005 -.0485 1.8490 565 ---- ---- ---- ---- 1.8485 -.0490 1.8975 570 ---- ---- 1.8985A 1.8985A 1.8970 -.0490 1.9460 575 ---- ---- ---- ---- 1.9455 -.0490 1.9945 580 ---- ---- 1.9955A 1.9955A 1.9940 -.0495 2.0435 600 ---- ---- 2.1910A 2.1910A 2.1900 -.0500 2.2400 625 ---- ---- ---- ---- 2.4380 -.0500 2.4880 650 ---- ---- ---- ---- 2.6880 -.0500 2.7380 675 ---- ---- ---- ---- 2.9380 -.0500 2.9880 700 ---- ---- ---- ---- 3.1880 -.0500 3.2380 725 ---- ---- ---- ---- 3.4380 -.0500 3.4880 750 ---- ---- ---- ---- 3.6880 -.0500 3.7380 775 ---- ---- ---- ---- 3.9380 -.0500 3.9880 800 ---- ---- ---- ---- 4.1880 -.0500 4.2380 825 ---- ---- ---- ---- 4.4380 -.0500 4.4880 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 ---- ---- ---- ---- .0060 -.0005 .0065 200 ---- ---- ---- ---- .0115 -.0010 .0125 220 ---- ---- ---- ---- .0180 -.0020 .0200 225 ---- ---- ---- ---- .0200 -.0020 .0220 230 ---- ---- ---- ---- .0225 -.0020 .0245 235 ---- ---- ---- ---- .0250 -.0025 .0275 240 ---- ---- ---- ---- .0275 -.0025 .0300 245 ---- ---- ---- ---- .0305 -.0030 .0335 250 ---- ---- ---- ---- .0335 -.0035 .0370 255 ---- ---- ---- ---- .0370 -.0040 .0410 260 ---- ---- ---- ---- .0410 -.0045 .0455 265 ---- ---- ---- ---- .0455 -.0045 .0500 270 ---- ---- ---- ---- .0505 -.0050 .0555 275 ---- ---- ---- ---- .0560 -.0055 .0615 10 280 ---- ---- ---- ---- .0620 -.0060 .0680 285 ---- ---- ---- ---- .0685 -.0065 .0750 290 ---- ---- ---- ---- .0755 -.0070 .0825 295 ---- ---- ---- ---- .0835 -.0080 .0915 300 ---- ---- ---- ---- .0925 -.0080 .1005 305 ---- ---- ---- ---- .1020 -.0090 .1110 310 ---- ---- ---- ---- .1125 -.0095 .1220 315 ---- ---- ---- ---- .1235 -.0105 .1340 320 ---- ---- ---- ---- .1360 -.0110 .1470 325 ---- ---- ---- ---- .1490 -.0125 .1615 330 ---- ---- ---- ---- .1635 -.0130 .1765 335 ---- ---- ---- ---- .1785 -.0140 .1925 340 ---- ---- ---- ---- .1950 -.0145 .2095 345 ---- ---- ---- ---- .2120 -.0160 .2280 350 ---- ---- ---- ---- .2305 -.0170 .2475 355 ---- ---- ---- ---- .2505 -.0175 .2680 360 ---- ---- ---- ---- .2710 -.0190 .2900 365 ---- ---- ---- ---- .2930 -.0200 .3130 370 ---- ---- ---- ---- .3160 -.0210 .3370 375 ---- ---- ---- ---- .3405 -.0220 .3625 380 ---- ---- ---- ---- .3660 -.0230 .3890 385 ---- ---- ---- ---- .3930 -.0240 .4170 390 ---- ---- ---- ---- .4205 -.0250 .4455 395 ---- ---- ---- ---- .4495 -.0260 .4755 400 ---- ---- ---- ---- .4795 -.0275 .5070 405 ---- ---- ---- ---- .5110 -.0280 .5390 410 ---- ---- ---- ---- .5430 -.0290 .5720 415 ---- ---- ---- ---- .5760 -.0300 .6060 420 ---- ---- ---- ---- .6105 -.0305 .6410 425 ---- ---- ---- ---- .6455 -.0315 .6770 430 ---- ---- ---- ---- .6810 -.0325 .7135 435 ---- ---- ---- ---- .7180 -.0330 .7510 440 ---- ---- ---- ---- .7555 -.0340 .7895 445 ---- ---- ---- ---- .7935 -.0350 .8285 450 ---- ---- ---- ---- .8325 -.0355 .8680 455 ---- ---- ---- ---- .8720 -.0365 .9085 460 ---- ---- ---- ---- .9120 -.0370 .9490 465 ---- ---- ---- ---- .9530 -.0375 .9905 470 ---- ---- ---- ---- .9940 -.0385 1.0325 475 ---- ---- ---- ---- 1.0360 -.0390 1.0750 480 ---- ---- ---- ---- 1.0780 -.0395 1.1175 485 ---- ---- ---- ---- 1.1210 -.0400 1.1610 490 ---- ---- ---- ---- 1.1640 -.0405 1.2045 495 ---- ---- ---- ---- 1.2080 -.0410 1.2490 500 ---- ---- ---- ---- 1.2520 -.0415 1.2935 505 ---- ---- ---- ---- 1.2960 -.0425 1.3385 510 ---- ---- ---- ---- 1.3410 -.0425 1.3835 515 ---- ---- ---- ---- 1.3860 -.0430 1.4290 520 ---- ---- ---- ---- 1.4315 -.0435 1.4750 525 ---- ---- ---- ---- 1.4775 -.0435 1.5210 530 ---- ---- ---- ---- 1.5235 -.0440 1.5675 535 ---- ---- ---- ---- 1.5695 -.0445 1.6140 540 ---- ---- ---- ---- 1.6160 -.0450 1.6610 545 ---- ---- ---- ---- 1.6630 -.0455 1.7085 550 ---- ---- ---- ---- 1.7100 -.0455 1.7555 555 ---- ---- ---- ---- 1.7575 -.0460 1.8035 560 ---- ---- ---- ---- 1.8050 -.0460 1.8510 565 ---- ---- ---- ---- 1.8525 -.0465 1.8990 570 ---- ---- ---- ---- 1.9005 -.0470 1.9475 575 ---- ---- ---- ---- 1.9485 -.0470 1.9955 580 ---- ---- ---- ---- 1.9970 -.0475 2.0445 600 ---- ---- ---- ---- 2.1915 -.0485 2.2400 625 ---- ---- ---- ---- 2.4385 -.0495 2.4880 650 ---- ---- ---- ---- 2.6880 -.0500 2.7380 675 ---- ---- ---- ---- 2.9380 -.0500 2.9880 700 ---- ---- ---- ---- 3.1880 -.0500 3.2380 725 ---- ---- ---- ---- 3.4380 -.0500 3.4880 750 ---- ---- ---- ---- 3.6880 -.0500 3.7380 775 ---- ---- ---- ---- 3.9380 -.0500 3.9880 800 ---- ---- ---- ---- 4.1880 -.0500 4.2380 825 ---- ---- ---- ---- 4.4380 -.0500 4.4880 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0045 -.0005 .0050 175 ---- ---- ---- ---- .0090 -.0010 .0100 200 ---- ---- ---- ---- .0160 -.0015 .0175 220 ---- ---- ---- ---- .0245 -.0020 .0265 225 ---- ---- ---- ---- .0265 -.0025 .0290 230 ---- ---- ---- ---- .0295 -.0025 .0320 235 ---- ---- ---- ---- .0325 -.0030 .0355 240 ---- ---- ---- ---- .0355 -.0030 .0385 245 ---- ---- ---- ---- .0390 -.0035 .0425 250 ---- ---- ---- ---- .0425 -.0040 .0465 255 ---- ---- ---- ---- .0470 -.0040 .0510 260 ---- ---- ---- ---- .0515 -.0045 .0560 265 ---- ---- ---- ---- .0565 -.0050 .0615 270 ---- ---- ---- ---- .0620 -.0055 .0675 275 ---- ---- ---- ---- .0680 -.0060 .0740 280 ---- ---- ---- ---- .0745 -.0065 .0810 285 ---- ---- ---- ---- .0820 -.0070 .0890 290 ---- ---- ---- ---- .0900 -.0075 .0975 295 ---- ---- ---- ---- .0985 -.0080 .1065 300 ---- ---- ---- ---- .1080 -.0090 .1170 305 ---- ---- ---- ---- .1185 -.0095 .1280 310 ---- ---- ---- ---- .1295 -.0100 .1395 315 ---- ---- ---- ---- .1415 -.0110 .1525 320 ---- ---- ---- ---- .1545 -.0115 .1660 325 ---- ---- ---- ---- .1680 -.0125 .1805 330 ---- ---- ---- ---- .1830 -.0130 .1960 335 ---- ---- ---- ---- .1985 -.0145 .2130 340 ---- ---- ---- ---- .2155 -.0150 .2305 345 ---- ---- ---- ---- .2330 -.0160 .2490 350 ---- ---- ---- ---- .2520 -.0170 .2690 355 ---- ---- ---- ---- .2720 -.0175 .2895 360 ---- ---- ---- ---- .2925 -.0190 .3115 365 ---- ---- ---- ---- .3145 -.0200 .3345 370 ---- ---- ---- ---- .3380 -.0205 .3585 375 ---- ---- ---- ---- .3620 -.0215 .3835 380 ---- ---- ---- ---- .3875 -.0225 .4100 385 ---- ---- ---- ---- .4140 -.0235 .4375 390 ---- ---- ---- ---- .4415 -.0245 .4660 395 ---- ---- ---- ---- .4700 -.0255 .4955 400 ---- ---- ---- ---- .5000 -.0260 .5260 405 ---- ---- ---- ---- .5305 -.0275 .5580 410 ---- ---- ---- ---- .5625 -.0280 .5905 415 ---- ---- ---- ---- .5950 -.0290 .6240 420 ---- ---- ---- ---- .6285 -.0300 .6585 425 ---- ---- ---- ---- .6630 -.0310 .6940 430 ---- ---- ---- ---- .6985 -.0315 .7300 435 ---- ---- ---- ---- .7345 -.0325 .7670 440 ---- ---- ---- ---- .7715 -.0335 .8050 445 ---- ---- ---- ---- .8095 -.0340 .8435 450 ---- ---- ---- ---- .8480 -.0345 .8825 455 ---- ---- ---- ---- .8870 -.0355 .9225 460 ---- ---- ---- ---- .9270 -.0360 .9630 465 ---- ---- ---- ---- .9670 -.0370 1.0040 470 ---- ---- ---- ---- 1.0080 -.0375 1.0455 475 ---- ---- ---- ---- 1.0495 -.0380 1.0875 480 ---- ---- ---- ---- 1.0915 -.0385 1.1300 485 ---- ---- ---- ---- 1.1340 -.0390 1.1730 490 ---- ---- ---- ---- 1.1770 -.0395 1.2165 495 ---- ---- ---- ---- 1.2205 -.0400 1.2605 500 ---- ---- ---- ---- 1.2640 -.0405 1.3045 505 ---- ---- ---- ---- 1.3080 -.0410 1.3490 510 ---- ---- ---- ---- 1.3525 -.0415 1.3940 515 ---- ---- ---- ---- 1.3975 -.0420 1.4395 520 ---- ---- ---- ---- 1.4425 -.0425 1.4850 525 ---- ---- ---- ---- 1.4880 -.0430 1.5310 530 ---- ---- ---- ---- 1.5340 -.0430 1.5770 535 ---- ---- ---- ---- 1.5800 -.0435 1.6235 540 ---- ---- ---- ---- 1.6265 -.0435 1.6700 545 ---- ---- ---- ---- 1.6730 -.0440 1.7170 550 ---- ---- ---- ---- 1.7195 -.0445 1.7640 555 ---- ---- ---- ---- 1.7665 -.0450 1.8115 560 ---- ---- ---- ---- 1.8140 -.0450 1.8590 565 ---- ---- ---- ---- 1.8615 -.0450 1.9065 570 ---- ---- ---- ---- 1.9090 -.0455 1.9545 575 ---- ---- ---- ---- 1.9565 -.0460 2.0025 580 ---- ---- ---- ---- 2.0045 -.0465 2.0510 600 ---- ---- ---- ---- 2.1980 -.0475 2.2455 625 ---- ---- ---- ---- 2.4430 -.0485 2.4915 650 ---- ---- ---- ---- 2.6910 -.0495 2.7405 675 ---- ---- ---- ---- 2.9410 -.0495 2.9905 700 ---- ---- ---- ---- 3.1910 -.0495 3.2405 725 ---- ---- ---- ---- 3.4410 -.0495 3.4905 750 ---- ---- ---- ---- 3.6910 -.0495 3.7405 775 ---- ---- ---- ---- 3.9410 -.0495 3.9905 800 ---- ---- ---- ---- 4.1910 -.0495 4.2405 825 ---- ---- ---- ---- 4.4410 -.0495 4.4905 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0055 -.0005 .0060 175 ---- ---- ---- ---- .0115 -.0010 .0125 200 ---- ---- ---- ---- .0210 -.0015 .0225 220 ---- ---- ---- ---- .0315 -.0025 .0340 225 ---- ---- ---- ---- .0350 -.0025 .0375 230 ---- ---- ---- ---- .0385 -.0030 .0415 235 ---- ---- ---- ---- .0420 -.0035 .0455 240 ---- ---- ---- ---- .0460 -.0040 .0500 245 ---- ---- ---- ---- .0505 -.0040 .0545 250 ---- ---- ---- ---- .0550 -.0045 .0595 255 ---- ---- ---- ---- .0600 -.0050 .0650 260 ---- ---- ---- ---- .0655 -.0055 .0710 265 ---- ---- ---- ---- .0715 -.0055 .0770 270 ---- ---- ---- ---- .0780 -.0060 .0840 275 ---- ---- ---- ---- .0845 -.0065 .0910 280 ---- ---- ---- ---- .0920 -.0070 .0990 285 ---- ---- ---- ---- .0995 -.0075 .1070 290 ---- ---- ---- ---- .1080 -.0080 .1160 295 ---- ---- ---- ---- .1170 -.0085 .1255 300 ---- ---- ---- ---- .1265 -.0095 .1360 305 ---- ---- ---- ---- .1370 -.0100 .1470 310 ---- ---- ---- ---- .1485 -.0105 .1590 315 ---- ---- ---- ---- .1605 -.0110 .1715 320 ---- ---- ---- ---- .1730 -.0120 .1850 325 ---- ---- ---- ---- .1870 -.0125 .1995 330 ---- ---- ---- ---- .2015 -.0135 .2150 335 ---- ---- ---- ---- .2175 -.0140 .2315 340 ---- ---- ---- ---- .2340 -.0150 .2490 345 ---- ---- ---- ---- .2520 -.0160 .2680 350 ---- ---- ---- ---- .2705 -.0170 .2875 355 ---- ---- ---- ---- .2905 -.0180 .3085 360 ---- ---- ---- ---- .3115 -.0190 .3305 365 ---- ---- ---- ---- .3340 -.0195 .3535 370 ---- ---- ---- ---- .3570 -.0205 .3775 375 ---- ---- ---- ---- .3815 -.0215 .4030 380 ---- ---- ---- ---- .4070 -.0225 .4295 385 ---- ---- ---- ---- .4335 -.0235 .4570 390 ---- ---- ---- ---- .4610 -.0245 .4855 395 ---- ---- ---- ---- .4895 -.0255 .5150 400 ---- ---- ---- ---- .5195 -.0260 .5455 405 ---- ---- ---- ---- .5500 -.0270 .5770 410 ---- ---- ---- ---- .5815 -.0280 .6095 415 ---- ---- ---- ---- .6140 -.0285 .6425 420 ---- ---- ---- ---- .6475 -.0295 .6770 425 ---- ---- ---- ---- .6820 -.0300 .7120 430 ---- ---- ---- ---- .7170 -.0310 .7480 435 ---- ---- ---- ---- .7530 -.0315 .7845 440 ---- ---- ---- ---- .7895 -.0325 .8220 445 ---- ---- ---- ---- .8265 -.0335 .8600 450 ---- ---- ---- ---- .8645 -.0340 .8985 455 ---- ---- ---- ---- .9035 -.0345 .9380 460 ---- ---- ---- ---- .9425 -.0355 .9780 465 ---- ---- ---- ---- .9825 -.0360 1.0185 470 ---- ---- ---- ---- 1.0230 -.0365 1.0595 475 ---- ---- ---- ---- 1.0640 -.0370 1.1010 480 ---- ---- ---- ---- 1.1050 -.0380 1.1430 485 ---- ---- ---- ---- 1.1470 -.0385 1.1855 490 ---- ---- ---- ---- 1.1895 -.0385 1.2280 495 ---- ---- ---- ---- 1.2320 -.0395 1.2715 500 ---- ---- ---- ---- 1.2750 -.0400 1.3150 505 ---- ---- ---- ---- 1.3185 -.0405 1.3590 510 ---- ---- ---- ---- 1.3625 -.0405 1.4030 515 ---- ---- ---- ---- 1.4065 -.0410 1.4475 520 ---- ---- ---- ---- 1.4510 -.0415 1.4925 525 ---- ---- ---- ---- 1.4960 -.0420 1.5380 530 ---- ---- ---- ---- 1.5410 -.0425 1.5835 535 ---- ---- ---- ---- 1.5865 -.0430 1.6295 540 ---- ---- ---- ---- 1.6320 -.0435 1.6755 545 ---- ---- ---- ---- 1.6780 -.0435 1.7215 550 ---- ---- ---- ---- 1.7245 -.0440 1.7685 555 ---- ---- ---- ---- 1.7710 -.0440 1.8150 560 ---- ---- ---- ---- 1.8175 -.0445 1.8620 565 ---- ---- ---- ---- 1.8645 -.0450 1.9095 570 ---- ---- ---- ---- 1.9115 -.0455 1.9570 575 ---- ---- ---- ---- 1.9590 -.0455 2.0045 580 ---- ---- ---- ---- 2.0065 -.0460 2.0525 600 ---- ---- ---- ---- 2.1990 -.0470 2.2460 625 ---- ---- ---- ---- 2.4430 -.0485 2.4915 650 ---- ---- ---- ---- 2.6910 -.0495 2.7405 675 ---- ---- ---- ---- 2.9410 -.0495 2.9905 700 ---- ---- ---- ---- 3.1910 -.0495 3.2405 725 ---- ---- ---- ---- 3.4410 -.0495 3.4905 750 ---- ---- ---- ---- 3.6910 -.0495 3.7405 775 ---- ---- ---- ---- 3.9410 -.0495 3.9905 800 ---- ---- ---- ---- 4.1910 -.0495 4.2405 825 ---- ---- ---- ---- 4.4410 -.0495 4.4905 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0030 UNCH .0030 150 ---- ---- ---- ---- .0070 -.0005 .0075 175 ---- ---- ---- ---- .0135 -.0010 .0145 200 ---- ---- ---- ---- .0230 -.0020 .0250 220 ---- ---- ---- ---- .0345 -.0025 .0370 225 ---- ---- ---- ---- .0380 -.0030 .0410 230 ---- ---- ---- ---- .0415 -.0030 .0445 235 ---- ---- ---- ---- .0455 -.0035 .0490 240 ---- ---- ---- ---- .0495 -.0040 .0535 245 ---- ---- ---- ---- .0540 -.0045 .0585 250 ---- ---- ---- ---- .0590 -.0045 .0635 255 ---- ---- ---- ---- .0645 -.0045 .0690 260 ---- ---- ---- ---- .0700 -.0055 .0755 265 ---- ---- ---- ---- .0760 -.0060 .0820 270 ---- ---- ---- ---- .0825 -.0065 .0890 275 ---- ---- ---- ---- .0895 -.0070 .0965 280 ---- ---- ---- ---- .0975 -.0070 .1045 285 ---- ---- ---- ---- .1055 -.0075 .1130 290 ---- ---- ---- ---- .1145 -.0080 .1225 295 ---- ---- ---- ---- .1240 -.0085 .1325 300 ---- ---- ---- ---- .1340 -.0095 .1435 305 ---- ---- ---- ---- .1450 -.0100 .1550 310 ---- ---- ---- ---- .1570 -.0105 .1675 315 ---- ---- ---- ---- .1695 -.0115 .1810 320 ---- ---- ---- ---- .1830 -.0120 .1950 325 ---- ---- ---- ---- .1975 -.0130 .2105 330 ---- ---- ---- ---- .2130 -.0140 .2270 335 ---- ---- ---- ---- .2295 -.0145 .2440 340 ---- ---- ---- ---- .2475 -.0150 .2625 345 ---- ---- ---- ---- .2660 -.0160 .2820 350 ---- ---- ---- ---- .2860 -.0170 .3030 355 ---- ---- ---- ---- .3065 -.0180 .3245 360 ---- ---- ---- ---- .3285 -.0190 .3475 365 ---- ---- ---- ---- .3515 -.0195 .3710 370 ---- ---- ---- ---- .3755 -.0205 .3960 375 ---- ---- ---- ---- .4005 -.0215 .4220 380 ---- ---- ---- ---- .4265 -.0225 .4490 385 ---- ---- ---- ---- .4535 -.0230 .4765 390 ---- ---- ---- ---- .4815 -.0240 .5055 395 ---- ---- ---- ---- .5105 -.0250 .5355 400 ---- ---- ---- ---- .5405 -.0255 .5660 405 ---- ---- ---- ---- .5710 -.0265 .5975 410 ---- ---- ---- ---- .6025 -.0275 .6300 415 ---- ---- ---- ---- .6350 -.0280 .6630 420 ---- ---- ---- ---- .6685 -.0285 .6970 425 ---- ---- ---- ---- .7025 -.0295 .7320 430 ---- ---- ---- ---- .7370 -.0305 .7675 435 ---- ---- ---- ---- .7730 -.0310 .8040 440 ---- ---- ---- ---- .8090 -.0320 .8410 445 ---- ---- ---- ---- .8460 -.0325 .8785 450 ---- ---- ---- ---- .8835 -.0330 .9165 455 ---- ---- ---- ---- .9220 -.0335 .9555 460 ---- ---- ---- ---- .9605 -.0345 .9950 465 ---- ---- ---- ---- 1.0000 -.0350 1.0350 470 ---- ---- ---- ---- 1.0400 -.0355 1.0755 475 ---- ---- ---- ---- 1.0805 -.0360 1.1165 480 ---- ---- ---- ---- 1.1210 -.0370 1.1580 485 ---- ---- ---- ---- 1.1625 -.0375 1.2000 490 ---- ---- ---- ---- 1.2045 -.0380 1.2425 495 ---- ---- ---- ---- 1.2465 -.0385 1.2850 500 ---- ---- ---- ---- 1.2895 -.0385 1.3280 505 ---- ---- ---- ---- 1.3325 -.0390 1.3715 510 ---- ---- ---- ---- 1.3760 -.0395 1.4155 515 ---- ---- ---- ---- 1.4195 -.0405 1.4600 520 ---- ---- ---- ---- 1.4640 -.0405 1.5045 525 ---- ---- ---- ---- 1.5080 -.0415 1.5495 530 ---- ---- ---- ---- 1.5530 -.0415 1.5945 535 ---- ---- ---- ---- 1.5980 -.0420 1.6400 540 ---- ---- ---- ---- 1.6435 -.0420 1.6855 545 ---- ---- ---- ---- 1.6890 -.0425 1.7315 550 ---- ---- ---- ---- 1.7350 -.0430 1.7780 555 ---- ---- ---- ---- 1.7810 -.0435 1.8245 560 ---- ---- ---- ---- 1.8275 -.0435 1.8710 565 ---- ---- ---- ---- 1.8740 -.0440 1.9180 570 ---- ---- ---- ---- 1.9210 -.0440 1.9650 575 ---- ---- ---- ---- 1.9680 -.0445 2.0125 580 ---- ---- ---- ---- 2.0150 -.0450 2.0600 600 ---- ---- ---- ---- 2.2060 -.0460 2.2520 625 ---- ---- ---- ---- 2.4480 -.0470 2.4950 650 ---- ---- ---- ---- 2.6930 -.0485 2.7415 675 ---- ---- ---- ---- 2.9410 -.0495 2.9905 700 ---- ---- ---- ---- 3.1910 -.0495 3.2405 725 ---- ---- ---- ---- 3.4410 -.0495 3.4905 750 ---- ---- ---- ---- 3.6910 -.0495 3.7405 775 ---- ---- ---- ---- 3.9410 -.0495 3.9905 800 ---- ---- ---- ---- 4.1910 -.0495 4.2405 825 ---- ---- ---- ---- 4.4410 -.0495 4.4905 1 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0040 -.0005 .0045 150 ---- ---- ---- ---- .0090 -.0005 .0095 175 ---- ---- ---- ---- .0165 -.0015 .0180 200 ---- ---- ---- ---- .0285 -.0020 .0305 220 ---- ---- ---- ---- .0415 -.0030 .0445 225 ---- ---- ---- ---- .0450 -.0035 .0485 230 ---- ---- ---- ---- .0490 -.0040 .0530 235 ---- ---- ---- ---- .0535 -.0040 .0575 240 ---- ---- ---- ---- .0580 -.0045 .0625 245 ---- ---- ---- ---- .0630 -.0045 .0675 250 ---- ---- ---- ---- .0685 -.0050 .0735 255 ---- ---- ---- ---- .0740 -.0055 .0795 260 ---- ---- ---- ---- .0800 -.0060 .0860 265 ---- ---- ---- ---- .0865 -.0060 .0925 270 ---- ---- ---- ---- .0935 -.0065 .1000 275 ---- ---- ---- ---- .1010 -.0070 .1080 280 ---- ---- ---- ---- .1090 -.0075 .1165 285 ---- ---- ---- ---- .1175 -.0080 .1255 290 ---- ---- ---- ---- .1270 -.0085 .1355 295 ---- ---- ---- ---- .1370 -.0090 .1460 300 ---- ---- ---- ---- .1475 -.0095 .1570 305 ---- ---- ---- ---- .1590 -.0105 .1695 310 ---- ---- ---- ---- .1710 -.0110 .1820 315 ---- ---- ---- ---- .1845 -.0115 .1960 320 ---- ---- ---- ---- .1985 -.0120 .2105 325 ---- ---- ---- ---- .2135 -.0130 .2265 330 ---- ---- ---- ---- .2295 -.0140 .2435 335 ---- ---- ---- ---- .2465 -.0145 .2610 340 ---- ---- ---- ---- .2645 -.0155 .2800 345 ---- ---- ---- ---- .2840 -.0160 .3000 350 ---- ---- ---- ---- .3040 -.0170 .3210 355 ---- ---- ---- ---- .3255 -.0180 .3435 360 ---- ---- ---- ---- .3480 -.0185 .3665 365 ---- ---- ---- ---- .3710 -.0195 .3905 370 ---- ---- ---- ---- .3955 -.0205 .4160 375 ---- ---- ---- ---- .4210 -.0210 .4420 380 ---- ---- ---- ---- .4470 -.0220 .4690 385 ---- ---- ---- ---- .4745 -.0225 .4970 390 ---- ---- ---- ---- .5025 -.0235 .5260 395 ---- ---- ---- ---- .5315 -.0245 .5560 400 ---- ---- ---- ---- .5615 -.0250 .5865 405 ---- ---- ---- ---- .5920 -.0260 .6180 410 ---- ---- ---- ---- .6235 -.0270 .6505 415 ---- ---- ---- ---- .6560 -.0275 .6835 420 ---- ---- ---- ---- .6890 -.0285 .7175 425 ---- ---- ---- ---- .7225 -.0295 .7520 430 ---- ---- ---- ---- .7575 -.0295 .7870 435 ---- ---- ---- ---- .7925 -.0305 .8230 440 ---- ---- ---- ---- .8285 -.0315 .8600 445 ---- ---- ---- ---- .8650 -.0320 .8970 450 ---- ---- ---- ---- .9025 -.0325 .9350 455 ---- ---- ---- ---- .9400 -.0335 .9735 460 ---- ---- ---- ---- .9785 -.0340 1.0125 465 ---- ---- ---- ---- 1.0175 -.0345 1.0520 470 ---- ---- ---- ---- 1.0570 -.0350 1.0920 475 ---- ---- ---- ---- 1.0970 -.0360 1.1330 480 ---- ---- ---- ---- 1.1375 -.0365 1.1740 485 ---- ---- ---- ---- 1.1785 -.0370 1.2155 490 ---- ---- ---- ---- 1.2200 -.0370 1.2570 495 ---- ---- ---- ---- 1.2620 -.0375 1.2995 500 ---- ---- ---- ---- 1.3040 -.0385 1.3425 505 ---- ---- ---- ---- 1.3465 -.0390 1.3855 510 ---- ---- ---- ---- 1.3895 -.0395 1.4290 515 ---- ---- ---- ---- 1.4330 -.0395 1.4725 520 ---- ---- ---- ---- 1.4770 -.0400 1.5170 525 ---- ---- ---- ---- 1.5210 -.0405 1.5615 530 ---- ---- ---- ---- 1.5650 -.0410 1.6060 535 ---- ---- ---- ---- 1.6100 -.0410 1.6510 540 ---- ---- ---- ---- 1.6550 -.0415 1.6965 545 ---- ---- ---- ---- 1.7000 -.0420 1.7420 550 ---- ---- ---- ---- 1.7455 -.0425 1.7880 555 ---- ---- ---- ---- 1.7915 -.0425 1.8340 560 ---- ---- ---- ---- 1.8375 -.0430 1.8805 565 ---- ---- ---- ---- 1.8835 -.0435 1.9270 570 ---- ---- ---- ---- 1.9300 -.0440 1.9740 575 ---- ---- ---- ---- 1.9765 -.0445 2.0210 600 ---- ---- ---- ---- 2.2130 -.0460 2.2590 625 ---- ---- ---- ---- 2.4540 -.0470 2.5010 650 ---- ---- ---- ---- 2.6985 -.0480 2.7465 675 ---- ---- ---- ---- 2.9460 -.0495 2.9955 700 ---- ---- ---- ---- 3.1960 -.0495 3.2455 725 ---- ---- ---- ---- 3.4460 -.0495 3.4955 750 ---- ---- ---- ---- 3.6960 -.0495 3.7455 775 ---- ---- ---- ---- 3.9460 -.0495 3.9955 800 ---- ---- ---- ---- 4.1960 -.0495 4.2455 825 ---- ---- ---- ---- 4.4460 -.0495 4.4955 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 -.0005 .0035 125 ---- ---- ---- ---- .0075 -.0005 .0080 150 ---- ---- ---- ---- .0145 -.0010 .0155 175 ---- ---- ---- ---- .0250 -.0015 .0265 200 ---- ---- ---- ---- .0390 -.0025 .0415 220 ---- ---- ---- ---- .0535 -.0035 .0570 225 ---- ---- ---- ---- .0575 -.0040 .0615 230 ---- ---- ---- ---- .0620 -.0040 .0660 235 ---- ---- ---- ---- .0665 -.0045 .0710 240 ---- ---- ---- ---- .0715 -.0045 .0760 245 ---- ---- ---- ---- .0765 -.0050 .0815 250 ---- ---- ---- ---- .0825 -.0050 .0875 255 ---- ---- ---- ---- .0880 -.0060 .0940 260 ---- ---- ---- ---- .0945 -.0060 .1005 265 ---- ---- ---- ---- .1010 -.0065 .1075 270 ---- ---- ---- ---- .1085 -.0065 .1150 275 ---- ---- ---- ---- .1160 -.0075 .1235 280 ---- ---- ---- ---- .1240 -.0080 .1320 285 ---- ---- ---- ---- .1330 -.0085 .1415 290 ---- ---- ---- ---- .1425 -.0090 .1515 295 ---- ---- ---- ---- .1525 -.0095 .1620 300 ---- ---- ---- ---- .1635 -.0100 .1735 305 ---- ---- ---- ---- .1750 -.0105 .1855 310 ---- ---- ---- ---- .1875 -.0110 .1985 315 ---- ---- ---- ---- .2010 -.0115 .2125 320 ---- ---- ---- ---- .2150 -.0125 .2275 325 ---- ---- ---- ---- .2305 -.0130 .2435 330 ---- ---- ---- ---- .2470 -.0140 .2610 335 ---- ---- ---- ---- .2645 -.0145 .2790 340 ---- ---- ---- ---- .2830 -.0155 .2985 345 ---- ---- ---- ---- .3025 -.0165 .3190 350 ---- ---- ---- ---- .3230 -.0175 .3405 355 ---- ---- ---- ---- .3450 -.0180 .3630 360 ---- ---- ---- ---- .3675 -.0190 .3865 365 ---- ---- ---- ---- .3915 -.0195 .4110 370 ---- ---- ---- ---- .4160 -.0205 .4365 375 ---- ---- ---- ---- .4415 -.0210 .4625 380 ---- ---- ---- ---- .4680 -.0220 .4900 385 ---- ---- ---- ---- .4955 -.0225 .5180 390 ---- ---- ---- ---- .5235 -.0235 .5470 395 ---- ---- ---- ---- .5525 -.0240 .5765 400 ---- ---- ---- ---- .5820 -.0250 .6070 405 ---- ---- ---- ---- .6125 -.0255 .6380 410 ---- ---- ---- ---- .6435 -.0265 .6700 415 ---- ---- ---- ---- .6755 -.0275 .7030 420 ---- ---- ---- ---- .7085 -.0280 .7365 425 ---- ---- ---- ---- .7420 -.0285 .7705 430 ---- ---- ---- ---- .7760 -.0295 .8055 435 ---- ---- ---- ---- .8110 -.0300 .8410 440 ---- ---- ---- ---- .8465 -.0305 .8770 445 ---- ---- ---- ---- .8825 -.0310 .9135 450 ---- ---- ---- ---- .9190 -.0320 .9510 455 ---- ---- ---- ---- .9565 -.0325 .9890 460 ---- ---- ---- ---- .9940 -.0335 1.0275 465 ---- ---- ---- ---- 1.0325 -.0340 1.0665 470 ---- ---- ---- ---- 1.0715 -.0345 1.1060 475 ---- ---- ---- ---- 1.1105 -.0355 1.1460 480 ---- ---- ---- ---- 1.1505 -.0355 1.1860 485 ---- ---- ---- ---- 1.1910 -.0360 1.2270 490 ---- ---- ---- ---- 1.2320 -.0365 1.2685 495 ---- ---- ---- ---- 1.2730 -.0370 1.3100 500 ---- ---- ---- ---- 1.3145 -.0380 1.3525 505 ---- ---- ---- ---- 1.3565 -.0385 1.3950 510 ---- ---- ---- ---- 1.3990 -.0390 1.4380 515 ---- ---- ---- ---- 1.4420 -.0390 1.4810 520 ---- ---- ---- ---- 1.4850 -.0395 1.5245 525 ---- ---- ---- ---- 1.5285 -.0400 1.5685 530 ---- ---- ---- ---- 1.5725 -.0405 1.6130 535 ---- ---- ---- ---- 1.6165 -.0410 1.6575 540 ---- ---- ---- ---- 1.6610 -.0415 1.7025 545 ---- ---- ---- ---- 1.7060 -.0415 1.7475 550 ---- ---- ---- ---- 1.7510 -.0420 1.7930 555 ---- ---- ---- ---- 1.7960 -.0425 1.8385 560 ---- ---- ---- ---- 1.8415 -.0430 1.8845 565 ---- ---- ---- ---- 1.8875 -.0430 1.9305 570 ---- ---- ---- ---- 1.9335 -.0435 1.9770 575 ---- ---- ---- ---- 1.9795 -.0440 2.0235 600 ---- ---- ---- ---- 2.2145 -.0455 2.2600 625 ---- ---- ---- ---- 2.4540 -.0470 2.5010 650 ---- ---- ---- ---- 2.6980 -.0485 2.7465 675 ---- ---- ---- ---- 2.9460 -.0495 2.9955 700 ---- ---- ---- ---- 3.1960 -.0495 3.2455 725 ---- ---- ---- ---- 3.4460 -.0495 3.4955 750 ---- ---- ---- ---- 3.6960 -.0495 3.7455 775 ---- ---- ---- ---- 3.9460 -.0495 3.9955 800 ---- ---- ---- ---- 4.1960 -.0495 4.2455 825 ---- ---- ---- ---- 4.4460 -.0495 4.4955 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 -.0005 .0040 125 ---- ---- ---- ---- .0090 -.0005 .0095 150 ---- ---- ---- ---- .0170 -.0010 .0180 175 ---- ---- ---- ---- .0290 -.0015 .0305 200 ---- ---- ---- ---- .0450 -.0025 .0475 220 ---- ---- ---- ---- .0610 -.0035 .0645 225 ---- ---- ---- ---- .0655 -.0040 .0695 230 ---- ---- ---- ---- .0705 -.0040 .0745 235 ---- ---- ---- ---- .0755 -.0045 .0800 240 ---- ---- ---- ---- .0810 -.0050 .0860 245 ---- ---- ---- ---- .0865 -.0055 .0920 250 ---- ---- ---- ---- .0925 -.0060 .0985 255 ---- ---- ---- ---- .0990 -.0060 .1050 260 ---- ---- ---- ---- .1060 -.0065 .1125 265 ---- ---- ---- ---- .1130 -.0070 .1200 270 ---- ---- ---- ---- .1210 -.0070 .1280 275 ---- ---- ---- ---- .1290 -.0075 .1365 280 ---- ---- ---- ---- .1380 -.0080 .1460 285 ---- ---- ---- ---- .1470 -.0085 .1555 290 ---- ---- ---- ---- .1570 -.0090 .1660 295 ---- ---- ---- ---- .1675 -.0100 .1775 300 ---- ---- ---- ---- .1790 -.0100 .1890 305 ---- ---- ---- ---- .1910 -.0110 .2020 310 ---- ---- ---- ---- .2040 -.0115 .2155 315 ---- ---- ---- ---- .2175 -.0125 .2300 320 ---- ---- ---- ---- .2325 -.0125 .2450 325 ---- ---- ---- ---- .2480 -.0135 .2615 330 ---- ---- ---- ---- .2650 -.0140 .2790 335 ---- ---- ---- ---- .2825 -.0150 .2975 340 ---- ---- ---- ---- .3015 -.0155 .3170 345 ---- ---- ---- ---- .3210 -.0165 .3375 350 ---- ---- ---- ---- .3420 -.0170 .3590 355 ---- ---- ---- ---- .3635 -.0180 .3815 360 ---- ---- ---- ---- .3865 -.0185 .4050 365 ---- ---- ---- ---- .4100 -.0195 .4295 370 ---- ---- ---- ---- .4350 -.0200 .4550 375 ---- ---- ---- ---- .4605 -.0205 .4810 380 ---- ---- ---- ---- .4865 -.0220 .5085 385 ---- ---- ---- ---- .5140 -.0225 .5365 390 ---- ---- ---- ---- .5420 -.0230 .5650 395 ---- ---- ---- ---- .5710 -.0235 .5945 400 ---- ---- ---- ---- .6005 -.0245 .6250 405 ---- ---- ---- ---- .6310 -.0250 .6560 410 ---- ---- ---- ---- .6620 -.0260 .6880 415 ---- ---- ---- ---- .6940 -.0265 .7205 420 ---- ---- ---- ---- .7265 -.0275 .7540 425 ---- ---- ---- ---- .7595 -.0285 .7880 430 ---- ---- ---- ---- .7935 -.0290 .8225 435 ---- ---- ---- ---- .8285 -.0295 .8580 440 ---- ---- ---- ---- .8635 -.0300 .8935 445 ---- ---- ---- ---- .8995 -.0305 .9300 450 ---- ---- ---- ---- .9355 -.0315 .9670 455 ---- ---- ---- ---- .9725 -.0325 1.0050 460 ---- ---- ---- ---- 1.0105 -.0325 1.0430 465 ---- ---- ---- ---- 1.0485 -.0330 1.0815 470 ---- ---- ---- ---- 1.0870 -.0335 1.1205 475 ---- ---- ---- ---- 1.1260 -.0345 1.1605 480 ---- ---- ---- ---- 1.1655 -.0350 1.2005 485 ---- ---- ---- ---- 1.2055 -.0355 1.2410 490 ---- ---- ---- ---- 1.2460 -.0360 1.2820 495 ---- ---- ---- ---- 1.2865 -.0365 1.3230 500 ---- ---- ---- ---- 1.3280 -.0370 1.3650 505 ---- ---- ---- ---- 1.3695 -.0375 1.4070 510 ---- ---- ---- ---- 1.4115 -.0380 1.4495 515 ---- ---- ---- ---- 1.4535 -.0385 1.4920 520 ---- ---- ---- ---- 1.4965 -.0385 1.5350 525 ---- ---- ---- ---- 1.5395 -.0390 1.5785 530 ---- ---- ---- ---- 1.5825 -.0400 1.6225 535 ---- ---- ---- ---- 1.6260 -.0405 1.6665 540 ---- ---- ---- ---- 1.6700 -.0410 1.7110 545 ---- ---- ---- ---- 1.7145 -.0410 1.7555 550 ---- ---- ---- ---- 1.7590 -.0415 1.8005 555 ---- ---- ---- ---- 1.8035 -.0420 1.8455 575 ---- ---- ---- ---- 1.9855 -.0435 2.0290 600 ---- ---- ---- ---- 2.2180 -.0450 2.2630 625 ---- ---- ---- ---- 2.4560 -.0470 2.5030 650 ---- ---- ---- ---- 2.6990 -.0480 2.7470 675 ---- ---- ---- ---- 2.9460 -.0495 2.9955 700 ---- ---- ---- ---- 3.1960 -.0495 3.2455 725 ---- ---- ---- ---- 3.4460 -.0495 3.4955 750 ---- ---- ---- ---- 3.6960 -.0495 3.7455 775 ---- ---- ---- ---- 3.9460 -.0495 3.9955 800 ---- ---- ---- ---- 4.1960 -.0495 4.2455 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0040 -.0005 .0045 125 ---- ---- ---- ---- .0100 -.0005 .0105 150 ---- ---- ---- ---- .0190 -.0015 .0205 175 ---- ---- ---- ---- .0325 -.0020 .0345 200 ---- ---- ---- ---- .0505 -.0030 .0535 225 ---- ---- ---- ---- .0740 -.0045 .0785 230 ---- ---- ---- ---- .0795 -.0045 .0840 235 ---- ---- ---- ---- .0855 -.0045 .0900 240 ---- ---- ---- ---- .0915 -.0050 .0965 245 ---- ---- ---- ---- .0980 -.0055 .1035 250 ---- ---- ---- ---- .1045 -.0060 .1105 255 ---- ---- ---- ---- .1115 -.0065 .1180 260 ---- ---- ---- ---- .1190 -.0070 .1260 265 ---- ---- ---- ---- .1270 -.0075 .1345 270 ---- ---- ---- ---- .1355 -.0075 .1430 275 ---- ---- ---- ---- .1445 -.0080 .1525 280 ---- ---- ---- ---- .1540 -.0085 .1625 285 ---- ---- ---- ---- .1640 -.0090 .1730 290 ---- ---- ---- ---- .1750 -.0095 .1845 295 ---- ---- ---- ---- .1860 -.0105 .1965 300 ---- ---- ---- ---- .1985 -.0105 .2090 305 ---- ---- ---- ---- .2110 -.0115 .2225 310 ---- ---- ---- ---- .2245 -.0120 .2365 315 ---- ---- ---- ---- .2390 -.0125 .2515 320 ---- ---- ---- ---- .2545 -.0130 .2675 325 ---- ---- ---- ---- .2710 -.0135 .2845 330 ---- ---- ---- ---- .2880 -.0145 .3025 335 ---- ---- ---- ---- .3065 -.0150 .3215 340 ---- ---- ---- ---- .3255 -.0160 .3415 345 ---- ---- ---- ---- .3455 -.0165 .3620 350 ---- ---- ---- ---- .3670 -.0170 .3840 355 ---- ---- ---- ---- .3890 -.0180 .4070 360 ---- ---- ---- ---- .4120 -.0185 .4305 365 ---- ---- ---- ---- .4355 -.0195 .4550 370 ---- ---- ---- ---- .4605 -.0200 .4805 375 ---- ---- ---- ---- .4860 -.0210 .5070 380 ---- ---- ---- ---- .5125 -.0215 .5340 385 ---- ---- ---- ---- .5400 -.0220 .5620 390 ---- ---- ---- ---- .5680 -.0230 .5910 395 ---- ---- ---- ---- .5965 -.0235 .6200 400 ---- ---- ---- ---- .6260 -.0245 .6505 405 ---- ---- ---- ---- .6565 -.0250 .6815 410 ---- ---- ---- ---- .6875 -.0255 .7130 415 ---- ---- ---- ---- .7190 -.0265 .7455 420 ---- ---- ---- ---- .7515 -.0270 .7785 425 ---- ---- ---- ---- .7845 -.0280 .8125 430 ---- ---- ---- ---- .8180 -.0285 .8465 435 ---- ---- ---- ---- .8525 -.0290 .8815 440 ---- ---- ---- ---- .8875 -.0295 .9170 445 ---- ---- ---- ---- .9230 -.0305 .9535 450 ---- ---- ---- ---- .9590 -.0310 .9900 455 ---- ---- ---- ---- .9960 -.0315 1.0275 460 ---- ---- ---- ---- 1.0330 -.0320 1.0650 465 ---- ---- ---- ---- 1.0705 -.0330 1.1035 470 ---- ---- ---- ---- 1.1090 -.0330 1.1420 475 ---- ---- ---- ---- 1.1475 -.0340 1.1815 480 ---- ---- ---- ---- 1.1870 -.0340 1.2210 485 ---- ---- ---- ---- 1.2265 -.0350 1.2615 490 ---- ---- ---- ---- 1.2665 -.0355 1.3020 495 ---- ---- ---- ---- 1.3070 -.0360 1.3430 500 ---- ---- ---- ---- 1.3475 -.0365 1.3840 505 ---- ---- ---- ---- 1.3890 -.0370 1.4260 510 ---- ---- ---- ---- 1.4305 -.0375 1.4680 515 ---- ---- ---- ---- 1.4725 -.0375 1.5100 520 ---- ---- ---- ---- 1.5145 -.0385 1.5530 525 ---- ---- ---- ---- 1.5575 -.0385 1.5960 530 ---- ---- ---- ---- 1.6000 -.0395 1.6395 535 ---- ---- ---- ---- 1.6435 -.0395 1.6830 540 ---- ---- ---- ---- 1.6870 -.0400 1.7270 545 ---- ---- ---- ---- 1.7310 -.0400 1.7710 550 ---- ---- ---- ---- 1.7750 -.0410 1.8160 555 ---- ---- ---- ---- 1.8195 -.0410 1.8605 575 ---- ---- ---- ---- 1.9995 -.0430 2.0425 600 ---- ---- ---- ---- 2.2305 -.0445 2.2750 625 ---- ---- ---- ---- 2.4665 -.0460 2.5125 650 ---- ---- ---- ---- 2.7075 -.0475 2.7550 675 ---- ---- ---- ---- 2.9530 -.0490 3.0020 700 ---- ---- ---- ---- 3.2025 -.0495 3.2520 725 ---- ---- ---- ---- 3.4525 -.0495 3.5020 750 ---- ---- ---- ---- 3.7025 -.0495 3.7520 775 ---- ---- ---- ---- 3.9525 -.0495 4.0020 800 ---- ---- ---- ---- 4.2025 -.0495 4.2520 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 -.0005 .0020 100 ---- ---- ---- ---- .0055 UNCH .0055 125 ---- ---- ---- ---- .0120 -.0010 .0130 150 ---- ---- ---- ---- .0230 -.0010 .0240 175 ---- ---- ---- ---- .0380 -.0020 .0400 200 ---- ---- ---- ---- .0575 -.0030 .0605 225 ---- ---- ---- ---- .0825 -.0045 .0870 230 ---- ---- ---- ---- .0885 -.0045 .0930 235 ---- ---- ---- ---- .0945 -.0050 .0995 240 ---- ---- ---- ---- .1010 -.0050 .1060 245 ---- ---- ---- ---- .1075 -.0060 .1135 250 ---- ---- ---- ---- .1145 -.0060 .1205 255 ---- ---- ---- ---- .1220 -.0065 .1285 260 ---- ---- ---- ---- .1300 -.0065 .1365 265 ---- ---- ---- ---- .1380 -.0075 .1455 270 ---- ---- ---- ---- .1470 -.0075 .1545 275 ---- ---- ---- ---- .1560 -.0085 .1645 280 ---- ---- ---- ---- .1660 -.0085 .1745 285 ---- ---- ---- ---- .1760 -.0095 .1855 290 ---- ---- ---- ---- .1870 -.0100 .1970 295 ---- ---- ---- ---- .1990 -.0100 .2090 300 ---- ---- ---- ---- .2110 -.0110 .2220 305 ---- ---- ---- ---- .2245 -.0110 .2355 310 ---- ---- ---- ---- .2380 -.0120 .2500 315 ---- ---- ---- ---- .2530 -.0125 .2655 320 ---- ---- ---- ---- .2685 -.0130 .2815 325 ---- ---- ---- ---- .2850 -.0135 .2985 330 ---- ---- ---- ---- .3025 -.0145 .3170 335 ---- ---- ---- ---- .3205 -.0155 .3360 340 ---- ---- ---- ---- .3400 -.0160 .3560 345 ---- ---- ---- ---- .3605 -.0165 .3770 350 ---- ---- ---- ---- .3815 -.0175 .3990 355 ---- ---- ---- ---- .4040 -.0180 .4220 360 ---- ---- ---- ---- .4270 -.0185 .4455 365 ---- ---- ---- ---- .4510 -.0195 .4705 370 ---- ---- ---- ---- .4760 -.0200 .4960 375 ---- ---- ---- ---- .5020 -.0205 .5225 380 ---- ---- ---- ---- .5285 -.0215 .5500 385 ---- ---- ---- ---- .5560 -.0220 .5780 390 ---- ---- ---- ---- .5840 -.0230 .6070 395 ---- ---- ---- ---- .6130 -.0235 .6365 400 ---- ---- ---- ---- .6425 -.0245 .6670 405 ---- ---- ---- ---- .6730 -.0250 .6980 410 ---- ---- ---- ---- .7045 -.0255 .7300 415 ---- ---- ---- ---- .7360 -.0265 .7625 420 ---- ---- ---- ---- .7690 -.0265 .7955 425 ---- ---- ---- ---- .8020 -.0275 .8295 430 ---- ---- ---- ---- .8360 -.0280 .8640 435 ---- ---- ---- ---- .8705 -.0290 .8995 440 ---- ---- ---- ---- .9060 -.0290 .9350 445 ---- ---- ---- ---- .9415 -.0300 .9715 450 ---- ---- ---- ---- .9780 -.0305 1.0085 455 ---- ---- ---- ---- 1.0150 -.0310 1.0460 460 ---- ---- ---- ---- 1.0525 -.0315 1.0840 465 ---- ---- ---- ---- 1.0905 -.0320 1.1225 470 ---- ---- ---- ---- 1.1290 -.0325 1.1615 475 ---- ---- ---- ---- 1.1680 -.0330 1.2010 480 ---- ---- ---- ---- 1.2075 -.0335 1.2410 485 ---- ---- ---- ---- 1.2475 -.0340 1.2815 500 ---- ---- ---- ---- 1.3695 -.0355 1.4050 525 ---- ---- ---- ---- 1.5805 -.0380 1.6185 550 ---- ---- ---- ---- 1.7995 -.0395 1.8390 575 ---- ---- ---- ---- 2.0245 -.0410 2.0655 600 ---- ---- ---- ---- 2.2540 -.0425 2.2965 625 ---- ---- ---- ---- 2.4880 -.0440 2.5320 650 ---- ---- ---- ---- 2.7255 -.0450 2.7705 675 ---- ---- ---- ---- 2.9660 -.0465 3.0125 700 ---- ---- ---- ---- 3.2095 -.0470 3.2565 725 ---- ---- ---- ---- 3.4550 -.0485 3.5035 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 UNCH .0070 125 ---- ---- ---- ---- .0145 -.0010 .0155 150 ---- ---- ---- ---- .0270 -.0015 .0285 175 ---- ---- ---- ---- .0435 -.0020 .0455 200 ---- ---- ---- ---- .0650 -.0035 .0685 225 ---- ---- ---- ---- .0920 -.0045 .0965 230 ---- ---- ---- ---- .0980 -.0050 .1030 235 ---- ---- ---- ---- .1045 -.0050 .1095 240 ---- ---- ---- ---- .1110 -.0055 .1165 245 ---- ---- ---- ---- .1180 -.0060 .1240 250 ---- ---- ---- ---- .1255 -.0065 .1320 255 ---- ---- ---- ---- .1335 -.0065 .1400 260 ---- ---- ---- ---- .1415 -.0070 .1485 265 ---- ---- ---- ---- .1500 -.0075 .1575 270 ---- ---- ---- ---- .1590 -.0080 .1670 275 ---- ---- ---- ---- .1690 -.0085 .1775 280 ---- ---- ---- ---- .1790 -.0090 .1880 285 ---- ---- ---- ---- .1895 -.0095 .1990 290 ---- ---- ---- ---- .2010 -.0100 .2110 295 ---- ---- ---- ---- .2130 -.0105 .2235 300 ---- ---- ---- ---- .2255 -.0110 .2365 305 ---- ---- ---- ---- .2390 -.0115 .2505 310 ---- ---- ---- ---- .2530 -.0125 .2655 315 ---- ---- ---- ---- .2680 -.0130 .2810 320 ---- ---- ---- ---- .2840 -.0135 .2975 325 ---- ---- ---- ---- .3010 -.0135 .3145 330 ---- ---- ---- ---- .3185 -.0145 .3330 335 ---- ---- ---- ---- .3370 -.0155 .3525 340 ---- ---- ---- ---- .3570 -.0155 .3725 345 ---- ---- ---- ---- .3775 -.0165 .3940 350 ---- ---- ---- ---- .3990 -.0170 .4160 355 ---- ---- ---- ---- .4215 -.0180 .4395 360 ---- ---- ---- ---- .4445 -.0190 .4635 365 ---- ---- ---- ---- .4690 -.0195 .4885 370 ---- ---- ---- ---- .4940 -.0200 .5140 375 ---- ---- ---- ---- .5200 -.0210 .5410 380 ---- ---- ---- ---- .5470 -.0215 .5685 385 ---- ---- ---- ---- .5745 -.0220 .5965 390 ---- ---- ---- ---- .6030 -.0225 .6255 395 ---- ---- ---- ---- .6320 -.0235 .6555 400 ---- ---- ---- ---- .6620 -.0240 .6860 405 ---- ---- ---- ---- .6930 -.0245 .7175 410 ---- ---- ---- ---- .7240 -.0255 .7495 415 ---- ---- ---- ---- .7565 -.0260 .7825 420 ---- ---- ---- ---- .7890 -.0265 .8155 425 ---- ---- ---- ---- .8225 -.0275 .8500 430 ---- ---- ---- ---- .8570 -.0275 .8845 435 ---- ---- ---- ---- .8915 -.0285 .9200 440 ---- ---- ---- ---- .9270 -.0290 .9560 445 ---- ---- ---- ---- .9630 -.0295 .9925 450 ---- ---- ---- ---- 1.0000 -.0300 1.0300 455 ---- ---- ---- ---- 1.0370 -.0305 1.0675 460 ---- ---- ---- ---- 1.0745 -.0315 1.1060 465 ---- ---- ---- ---- 1.1130 -.0315 1.1445 470 ---- ---- ---- ---- 1.1515 -.0320 1.1835 475 ---- ---- ---- ---- 1.1910 -.0325 1.2235 480 ---- ---- ---- ---- 1.2305 -.0330 1.2635 485 ---- ---- ---- ---- 1.2705 -.0335 1.3040 500 ---- ---- ---- ---- 1.3935 -.0345 1.4280 525 ---- ---- ---- ---- 1.6050 -.0365 1.6415 550 ---- ---- ---- ---- 1.8240 -.0385 1.8625 575 ---- ---- ---- ---- 2.0485 -.0400 2.0885 600 ---- ---- ---- ---- 2.2775 -.0415 2.3190 625 ---- ---- ---- ---- 2.5105 -.0430 2.5535 650 ---- ---- ---- ---- 2.7470 -.0435 2.7905 675 ---- ---- ---- ---- 2.9855 -.0450 3.0305 700 ---- ---- ---- ---- 3.2270 -.0455 3.2725 725 ---- ---- ---- ---- 3.4700 -.0465 3.5165 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0080 -.0005 .0085 125 ---- ---- ---- ---- .0170 -.0010 .0180 150 ---- ---- ---- ---- .0305 -.0015 .0320 175 ---- ---- ---- ---- .0485 -.0025 .0510 200 ---- ---- ---- ---- .0715 -.0035 .0750 225 ---- ---- ---- ---- .0995 -.0050 .1045 230 ---- ---- ---- ---- .1060 -.0050 .1110 235 ---- ---- ---- ---- .1125 -.0055 .1180 240 ---- ---- ---- ---- .1195 -.0060 .1255 245 ---- ---- ---- ---- .1270 -.0060 .1330 250 ---- ---- ---- ---- .1345 -.0065 .1410 255 ---- ---- ---- ---- .1425 -.0070 .1495 260 ---- ---- ---- ---- .1510 -.0070 .1580 265 ---- ---- ---- ---- .1595 -.0080 .1675 270 ---- ---- ---- ---- .1690 -.0080 .1770 275 ---- ---- ---- ---- .1790 -.0085 .1875 280 ---- ---- ---- ---- .1890 -.0095 .1985 285 ---- ---- ---- ---- .2000 -.0095 .2095 290 ---- ---- ---- ---- .2115 -.0100 .2215 295 ---- ---- ---- ---- .2240 -.0105 .2345 300 ---- ---- ---- ---- .2365 -.0115 .2480 305 ---- ---- ---- ---- .2505 -.0115 .2620 310 ---- ---- ---- ---- .2645 -.0125 .2770 315 ---- ---- ---- ---- .2800 -.0125 .2925 320 ---- ---- ---- ---- .2960 -.0135 .3095 325 ---- ---- ---- ---- .3130 -.0140 .3270 330 ---- ---- ---- ---- .3305 -.0150 .3455 335 ---- ---- ---- ---- .3495 -.0150 .3645 340 ---- ---- ---- ---- .3695 -.0155 .3850 345 ---- ---- ---- ---- .3900 -.0165 .4065 350 ---- ---- ---- ---- .4115 -.0175 .4290 355 ---- ---- ---- ---- .4340 -.0180 .4520 360 ---- ---- ---- ---- .4575 -.0185 .4760 365 ---- ---- ---- ---- .4820 -.0190 .5010 370 ---- ---- ---- ---- .5075 -.0195 .5270 375 ---- ---- ---- ---- .5335 -.0205 .5540 380 ---- ---- ---- ---- .5600 -.0215 .5815 385 ---- ---- ---- ---- .5880 -.0215 .6095 390 ---- ---- ---- ---- .6165 -.0225 .6390 395 ---- ---- ---- ---- .6455 -.0230 .6685 400 ---- ---- ---- ---- .6755 -.0235 .6990 405 ---- ---- ---- ---- .7060 -.0245 .7305 410 ---- ---- ---- ---- .7375 -.0250 .7625 415 ---- ---- ---- ---- .7695 -.0260 .7955 420 ---- ---- ---- ---- .8025 -.0265 .8290 425 ---- ---- ---- ---- .8360 -.0270 .8630 430 ---- ---- ---- ---- .8700 -.0275 .8975 435 ---- ---- ---- ---- .9050 -.0280 .9330 440 ---- ---- ---- ---- .9405 -.0285 .9690 445 ---- ---- ---- ---- .9765 -.0290 1.0055 450 ---- ---- ---- ---- 1.0130 -.0295 1.0425 455 ---- ---- ---- ---- 1.0500 -.0300 1.0800 460 ---- ---- ---- ---- 1.0875 -.0310 1.1185 465 ---- ---- ---- ---- 1.1255 -.0315 1.1570 470 ---- ---- ---- ---- 1.1645 -.0315 1.1960 475 ---- ---- ---- ---- 1.2035 -.0320 1.2355 480 ---- ---- ---- ---- 1.2430 -.0325 1.2755 485 ---- ---- ---- ---- 1.2830 -.0330 1.3160 500 ---- ---- ---- ---- 1.4055 -.0345 1.4400 525 ---- ---- ---- ---- 1.6165 -.0365 1.6530 550 ---- ---- ---- ---- 1.8350 -.0380 1.8730 575 ---- ---- ---- ---- 2.0590 -.0395 2.0985 600 ---- ---- ---- ---- 2.2875 -.0405 2.3280 625 ---- ---- ---- ---- 2.5195 -.0420 2.5615 650 ---- ---- ---- ---- 2.7550 -.0430 2.7980 675 ---- ---- ---- ---- 2.9930 -.0440 3.0370 700 ---- ---- ---- ---- 3.2330 -.0450 3.2780 725 ---- ---- ---- ---- 3.4755 -.0460 3.5215 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 UNCH .0035 100 ---- ---- ---- ---- .0095 -.0005 .0100 125 ---- ---- ---- ---- .0200 -.0010 .0210 150 ---- ---- ---- ---- .0345 -.0015 .0360 175 ---- ---- ---- ---- .0540 -.0025 .0565 200 ---- ---- ---- ---- .0785 -.0035 .0820 225 ---- ---- ---- ---- .1080 -.0050 .1130 230 ---- ---- ---- ---- .1145 -.0055 .1200 235 ---- ---- ---- ---- .1215 -.0055 .1270 240 ---- ---- ---- ---- .1290 -.0060 .1350 245 ---- ---- ---- ---- .1365 -.0060 .1425 250 ---- ---- ---- ---- .1445 -.0065 .1510 255 ---- ---- ---- ---- .1525 -.0070 .1595 260 ---- ---- ---- ---- .1615 -.0075 .1690 265 ---- ---- ---- ---- .1705 -.0080 .1785 270 ---- ---- ---- ---- .1800 -.0085 .1885 275 ---- ---- ---- ---- .1900 -.0090 .1990 280 ---- ---- ---- ---- .2005 -.0095 .2100 285 ---- ---- ---- ---- .2120 -.0095 .2215 290 ---- ---- ---- ---- .2235 -.0105 .2340 295 ---- ---- ---- ---- .2360 -.0110 .2470 300 ---- ---- ---- ---- .2490 -.0115 .2605 305 ---- ---- ---- ---- .2630 -.0115 .2745 310 ---- ---- ---- ---- .2775 -.0125 .2900 315 ---- ---- ---- ---- .2930 -.0130 .3060 320 ---- ---- ---- ---- .3090 -.0135 .3225 325 ---- ---- ---- ---- .3265 -.0140 .3405 330 ---- ---- ---- ---- .3445 -.0145 .3590 335 ---- ---- ---- ---- .3635 -.0155 .3790 340 ---- ---- ---- ---- .3835 -.0160 .3995 345 ---- ---- ---- ---- .4045 -.0165 .4210 350 ---- ---- ---- ---- .4260 -.0175 .4435 355 ---- ---- ---- ---- .4490 -.0175 .4665 360 ---- ---- ---- ---- .4725 -.0185 .4910 365 ---- ---- ---- ---- .4970 -.0190 .5160 370 ---- ---- ---- ---- .5220 -.0200 .5420 375 ---- ---- ---- ---- .5485 -.0200 .5685 380 ---- ---- ---- ---- .5750 -.0210 .5960 385 ---- ---- ---- ---- .6030 -.0215 .6245 390 ---- ---- ---- ---- .6310 -.0225 .6535 395 ---- ---- ---- ---- .6605 -.0230 .6835 400 ---- ---- ---- ---- .6900 -.0240 .7140 405 ---- ---- ---- ---- .7210 -.0240 .7450 410 ---- ---- ---- ---- .7520 -.0250 .7770 415 ---- ---- ---- ---- .7840 -.0255 .8095 420 ---- ---- ---- ---- .8170 -.0260 .8430 425 ---- ---- ---- ---- .8500 -.0265 .8765 430 ---- ---- ---- ---- .8840 -.0275 .9115 435 ---- ---- ---- ---- .9185 -.0280 .9465 440 ---- ---- ---- ---- .9540 -.0280 .9820 445 ---- ---- ---- ---- .9895 -.0290 1.0185 450 ---- ---- ---- ---- 1.0260 -.0290 1.0550 455 ---- ---- ---- ---- 1.0625 -.0300 1.0925 460 ---- ---- ---- ---- 1.1000 -.0305 1.1305 465 ---- ---- ---- ---- 1.1380 -.0310 1.1690 470 ---- ---- ---- ---- 1.1760 -.0315 1.2075 475 ---- ---- ---- ---- 1.2150 -.0320 1.2470 480 ---- ---- ---- ---- 1.2545 -.0320 1.2865 485 ---- ---- ---- ---- 1.2940 -.0330 1.3270 500 ---- ---- ---- ---- 1.4155 -.0340 1.4495 525 ---- ---- ---- ---- 1.6250 -.0360 1.6610 550 ---- ---- ---- ---- 1.8420 -.0380 1.8800 575 ---- ---- ---- ---- 2.0650 -.0390 2.1040 600 ---- ---- ---- ---- 2.2920 -.0410 2.3330 625 ---- ---- ---- ---- 2.5235 -.0420 2.5655 650 ---- ---- ---- ---- 2.7580 -.0430 2.8010 675 ---- ---- ---- ---- 2.9950 -.0445 3.0395 700 ---- ---- ---- ---- 3.2350 -.0450 3.2800 725 ---- ---- ---- ---- 3.4770 -.0460 3.5230 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0115 -.0005 .0120 125 ---- ---- ---- ---- .0230 -.0010 .0240 150 ---- ---- ---- ---- .0390 -.0015 .0405 175 ---- ---- ---- ---- .0600 -.0025 .0625 200 ---- ---- ---- ---- .0855 -.0040 .0895 225 ---- ---- ---- ---- .1165 -.0055 .1220 230 ---- ---- ---- ---- .1235 -.0055 .1290 235 ---- ---- ---- ---- .1310 -.0060 .1370 240 ---- ---- ---- ---- .1385 -.0060 .1445 245 ---- ---- ---- ---- .1460 -.0070 .1530 250 ---- ---- ---- ---- .1545 -.0070 .1615 255 ---- ---- ---- ---- .1630 -.0075 .1705 260 ---- ---- ---- ---- .1720 -.0075 .1795 265 ---- ---- ---- ---- .1815 -.0080 .1895 270 ---- ---- ---- ---- .1910 -.0085 .1995 275 ---- ---- ---- ---- .2015 -.0090 .2105 280 ---- ---- ---- ---- .2125 -.0090 .2215 285 ---- ---- ---- ---- .2240 -.0095 .2335 290 ---- ---- ---- ---- .2360 -.0100 .2460 295 ---- ---- ---- ---- .2485 -.0105 .2590 300 ---- ---- ---- ---- .2615 -.0115 .2730 305 ---- ---- ---- ---- .2760 -.0115 .2875 310 ---- ---- ---- ---- .2905 -.0125 .3030 315 ---- ---- ---- ---- .3060 -.0130 .3190 320 ---- ---- ---- ---- .3225 -.0135 .3360 325 ---- ---- ---- ---- .3400 -.0140 .3540 330 ---- ---- ---- ---- .3580 -.0150 .3730 335 ---- ---- ---- ---- .3775 -.0150 .3925 340 ---- ---- ---- ---- .3975 -.0160 .4135 345 ---- ---- ---- ---- .4185 -.0165 .4350 350 ---- ---- ---- ---- .4405 -.0170 .4575 355 ---- ---- ---- ---- .4630 -.0180 .4810 360 ---- ---- ---- ---- .4870 -.0185 .5055 365 ---- ---- ---- ---- .5115 -.0190 .5305 370 ---- ---- ---- ---- .5370 -.0195 .5565 375 ---- ---- ---- ---- .5630 -.0200 .5830 380 ---- ---- ---- ---- .5900 -.0210 .6110 385 ---- ---- ---- ---- .6175 -.0215 .6390 390 ---- ---- ---- ---- .6460 -.0220 .6680 395 ---- ---- ---- ---- .6750 -.0230 .6980 400 ---- ---- ---- ---- .7050 -.0230 .7280 405 ---- ---- ---- ---- .7355 -.0240 .7595 410 ---- ---- ---- ---- .7665 -.0245 .7910 415 ---- ---- ---- ---- .7985 -.0250 .8235 420 ---- ---- ---- ---- .8310 -.0260 .8570 425 ---- ---- ---- ---- .8640 -.0265 .8905 430 ---- ---- ---- ---- .8980 -.0270 .9250 435 ---- ---- ---- ---- .9325 -.0275 .9600 440 ---- ---- ---- ---- .9675 -.0280 .9955 445 ---- ---- ---- ---- 1.0030 -.0285 1.0315 450 ---- ---- ---- ---- 1.0390 -.0290 1.0680 455 ---- ---- ---- ---- 1.0760 -.0295 1.1055 460 ---- ---- ---- ---- 1.1130 -.0300 1.1430 465 ---- ---- ---- ---- 1.1505 -.0305 1.1810 470 ---- ---- ---- ---- 1.1890 -.0310 1.2200 475 ---- ---- ---- ---- 1.2275 -.0315 1.2590 480 ---- ---- ---- ---- 1.2665 -.0320 1.2985 485 ---- ---- ---- ---- 1.3060 -.0325 1.3385 500 ---- ---- ---- ---- 1.4265 -.0340 1.4605 525 ---- ---- ---- ---- 1.6350 -.0360 1.6710 550 ---- ---- ---- ---- 1.8510 -.0375 1.8885 575 ---- ---- ---- ---- 2.0725 -.0390 2.1115 600 ---- ---- ---- ---- 2.2990 -.0405 2.3395 625 ---- ---- ---- ---- 2.5290 -.0415 2.5705 650 ---- ---- ---- ---- 2.7630 -.0425 2.8055 675 ---- ---- ---- ---- 2.9995 -.0435 3.0430 700 ---- ---- ---- ---- 3.2385 -.0445 3.2830 725 ---- ---- ---- ---- 3.4800 -.0455 3.5255 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 -.0005 .0015 075 ---- ---- ---- ---- .0050 -.0005 .0055 100 ---- ---- ---- ---- .0130 -.0005 .0135 125 ---- ---- ---- ---- .0255 -.0010 .0265 150 ---- ---- ---- ---- .0430 -.0020 .0450 175 ---- ---- ---- ---- .0650 -.0030 .0680 200 ---- ---- ---- ---- .0925 -.0040 .0965 225 ---- ---- ---- ---- .1250 -.0055 .1305 250 ---- ---- ---- ---- .1640 -.0075 .1715 260 ---- ---- ---- ---- .1825 -.0075 .1900 265 ---- ---- ---- ---- .1920 -.0080 .2000 270 ---- ---- ---- ---- .2020 -.0085 .2105 275 ---- ---- ---- ---- .2125 -.0090 .2215 280 ---- ---- ---- ---- .2240 -.0095 .2335 285 ---- ---- ---- ---- .2355 -.0100 .2455 290 ---- ---- ---- ---- .2475 -.0105 .2580 295 ---- ---- ---- ---- .2605 -.0110 .2715 300 ---- ---- ---- ---- .2740 -.0115 .2855 305 ---- ---- ---- ---- .2885 -.0120 .3005 310 ---- ---- ---- ---- .3035 -.0125 .3160 315 ---- ---- ---- ---- .3190 -.0135 .3325 320 ---- ---- ---- ---- .3360 -.0135 .3495 325 ---- ---- ---- ---- .3535 -.0140 .3675 330 ---- ---- ---- ---- .3720 -.0145 .3865 335 ---- ---- ---- ---- .3910 -.0155 .4065 340 ---- ---- ---- ---- .4115 -.0160 .4275 345 ---- ---- ---- ---- .4325 -.0165 .4490 350 ---- ---- ---- ---- .4545 -.0175 .4720 355 ---- ---- ---- ---- .4775 -.0180 .4955 360 ---- ---- ---- ---- .5015 -.0185 .5200 365 ---- ---- ---- ---- .5260 -.0190 .5450 370 ---- ---- ---- ---- .5515 -.0200 .5715 375 ---- ---- ---- ---- .5780 -.0200 .5980 380 ---- ---- ---- ---- .6050 -.0210 .6260 385 ---- ---- ---- ---- .6325 -.0220 .6545 390 ---- ---- ---- ---- .6615 -.0220 .6835 395 ---- ---- ---- ---- .6905 -.0230 .7135 400 ---- ---- ---- ---- .7205 -.0235 .7440 405 ---- ---- ---- ---- .7515 -.0240 .7755 410 ---- ---- ---- ---- .7830 -.0245 .8075 415 ---- ---- ---- ---- .8150 -.0250 .8400 420 ---- ---- ---- ---- .8475 -.0260 .8735 425 ---- ---- ---- ---- .8810 -.0260 .9070 430 ---- ---- ---- ---- .9150 -.0270 .9420 435 ---- ---- ---- ---- .9495 -.0275 .9770 440 ---- ---- ---- ---- .9850 -.0275 1.0125 445 ---- ---- ---- ---- 1.0205 -.0285 1.0490 450 ---- ---- ---- ---- 1.0570 -.0290 1.0860 455 ---- ---- ---- ---- 1.0940 -.0295 1.1235 460 ---- ---- ---- ---- 1.1315 -.0295 1.1610 465 ---- ---- ---- ---- 1.1695 -.0300 1.1995 470 ---- ---- ---- ---- 1.2075 -.0310 1.2385 475 ---- ---- ---- ---- 1.2465 -.0310 1.2775 480 ---- ---- ---- ---- 1.2855 -.0320 1.3175 485 ---- ---- ---- ---- 1.3255 -.0320 1.3575 500 ---- ---- ---- ---- 1.4470 -.0335 1.4805 525 ---- ---- ---- ---- 1.6565 -.0350 1.6915 550 ---- ---- ---- ---- 1.8730 -.0370 1.9100 575 ---- ---- ---- ---- 2.0950 -.0385 2.1335 600 ---- ---- ---- ---- 2.3215 -.0400 2.3615 625 ---- ---- ---- ---- 2.5520 -.0405 2.5925 650 ---- ---- ---- ---- 2.7855 -.0415 2.8270 675 ---- ---- ---- ---- 3.0215 -.0425 3.0640 700 ---- ---- ---- ---- 3.2595 -.0440 3.3035 725 ---- ---- ---- ---- 3.5000 -.0445 3.5445 TOTAL EST.VOL VOLUME OPEN INT TOTAL 242 712 41774 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 ---- ---- ---- ---- 11.25 +2.00 9.25 100 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 70000 ---- ---- ---- ---- 68.50 +.50 68.00 50 73000 ---- ---- ---- ---- 44.50 UNCH 44.50 10 80000 ---- ---- ---- ---- 9.50 -.50 10.00 50 90000 ---- ---- ---- ---- .25 -.25 .50 75 92000 ---- ---- ---- ---- .25 UNCH .25 50 92500 ---- ---- ---- ---- .25 UNCH .25 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 UNCH .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 96.00 -2.75 98.75 50 73000 ---- ---- ---- ---- 71.75 -2.75 74.50 10 80000 ---- ---- ---- ---- 28.00 -2.00 30.00 50 85000 ---- ---- ---- ---- 12.00 -1.00 13.00 150 90000 ---- ---- ---- ---- 4.50 -.50 5.00 75 92000 ---- ---- ---- ---- 3.00 -.25 3.25 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 2.50 -.50 3.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 111.75 -4.50 116.25 50 73000 ---- ---- ---- ---- 88.50 -4.00 92.50 10 80000 ---- ---- ---- ---- 43.75 -3.00 46.75 50 85000 ---- ---- ---- ---- 24.00 -2.25 26.25 150 90000 ---- ---- ---- ---- 12.25 -1.25 13.50 75 92000 ---- ---- ---- ---- 9.00 -1.25 10.25 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 92.00 -7.75 99.75 10 90000 ---- ---- ---- ---- 17.00 -3.00 20.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 98.50 -7.50 106.00 10 90000 ---- ---- ---- ---- 23.75 -3.25 27.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 28.75 -2.25 31.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.25 -3.00 34.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 35.75 -3.50 39.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 40.00 -3.50 43.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 44.25 -2.25 46.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 47.75 -1.25 49.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 51.25 -1.25 52.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 339.00 -2.00 341.00 75 65000 ---- ---- ---- ---- .25 UNCH .25 20 70000 ---- ---- ---- ---- 39.25 -2.00 41.25 35 75000 ---- ---- ---- ---- 89.25 -2.00 91.25 125 80000 ---- ---- ---- ---- 139.25 -2.00 141.25 60 85000 ---- ---- ---- ---- 189.25 -2.00 191.25 50 90000 ---- ---- ---- ---- 239.25 -1.75 241.00 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 1.25 -.25 1.50 50 68000 ---- ---- ---- ---- 3.25 -.50 3.75 75 68500 ---- ---- ---- ---- 3.75 -.50 4.25 25 70000 ---- ---- ---- ---- 5.75 -.50 6.25 100 74000 ---- ---- ---- ---- 14.50 -1.25 15.75 50 75000 ---- ---- ---- ---- 18.00 -1.25 19.25 100 76000 ---- ---- ---- ---- 22.25 -1.25 23.50 25 88000 ---- ---- ---- ---- 117.25 -1.25 118.50 25 89000 ---- ---- ---- ---- 127.00 -1.00 128.00 25 92500 ---- ---- ---- ---- 161.75 -.75 162.50 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 2.50 UNCH 2.50 50 68000 ---- ---- ---- ---- 5.00 UNCH 5.00 75 68500 ---- ---- ---- ---- 5.75 +.25 5.50 25 70000 ---- ---- ---- ---- 7.75 +.25 7.50 100 74000 ---- ---- ---- ---- 15.50 +.25 15.25 50 75000 ---- ---- ---- ---- 18.25 +.25 18.00 100 76000 ---- ---- ---- ---- 21.50 +.50 21.00 25 88000 ---- ---- ---- ---- 97.00 +2.25 94.75 25 89000 ---- ---- ---- ---- 105.75 +2.25 103.50 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.25 UNCH 1.25 50 65000 ---- ---- ---- ---- 6.00 +.25 5.75 50 68000 ---- ---- ---- ---- 9.75 +.25 9.50 75 68500 ---- ---- ---- ---- 10.50 +.50 10.00 25 70000 ---- ---- ---- ---- 13.00 +.50 12.50 100 74000 ---- ---- ---- ---- 21.75 +.75 21.00 50 75000 ---- ---- ---- ---- 24.50 +1.00 23.50 100 76000 ---- ---- ---- ---- 27.50 +1.00 26.50 25 88000 ---- ---- ---- ---- 95.25 +3.25 92.00 25 89000 ---- ---- ---- ---- 103.00 +3.50 99.50 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 11.00 +1.25 9.75 75 68500 ---- ---- ---- ---- 12.00 +1.25 10.75 25 70000 ---- ---- ---- ---- 15.25 +1.75 13.50 100 74000 ---- ---- ---- ---- 26.25 +2.50 23.75 50 75000 ---- ---- ---- ---- 29.75 +2.75 27.00 50 88000 ---- ---- ---- ---- 100.75 +6.50 94.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 16.50 +1.50 15.00 75 68500 ---- ---- ---- ---- 17.50 +1.25 16.25 25 70000 ---- ---- ---- ---- 21.25 +1.75 19.50 100 74000 ---- ---- ---- ---- 33.25 +2.50 30.75 50 75000 ---- ---- ---- ---- 36.75 +2.75 34.00 50 88000 ---- ---- ---- ---- 107.25 +6.00 101.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 18.75 +1.00 17.75 75 68500 ---- ---- ---- ---- 20.00 +1.00 19.00 25 70000 ---- ---- ---- ---- 23.50 +1.00 22.50 100 74000 ---- ---- ---- ---- 35.75 +1.75 34.00 50 75000 ---- ---- ---- ---- 39.25 +2.00 37.25 50 88000 ---- ---- ---- ---- 109.00 +4.00 105.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.25 +1.75 23.50 100 75000 ---- ---- ---- ---- 43.00 +2.75 40.25 50 88000 ---- ---- ---- ---- 112.50 +5.25 107.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.75 +2.00 25.75 100 75000 ---- ---- ---- ---- 45.50 +3.00 42.50 50 88000 ---- ---- ---- ---- 114.00 +5.50 108.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 31.75 +2.00 29.75 100 75000 ---- ---- ---- ---- 50.00 +2.75 47.25 50 88000 ---- ---- ---- ---- 118.25 +4.75 113.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 35.50 +1.25 34.25 100 75000 ---- ---- ---- ---- 54.00 +1.75 52.25 50 88000 ---- ---- ---- ---- 122.25 +3.25 119.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 38.75 +.75 38.00 100 75000 ---- ---- ---- ---- 57.50 +.75 56.75 50 88000 ---- ---- ---- ---- 125.50 +1.50 124.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 41.75 +.75 41.00 100 75000 ---- ---- ---- ---- 61.00 +1.00 60.00 50 88000 ---- ---- ---- ---- 128.75 +1.25 127.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4133 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.681 +.296 5.385 1850 ---- ---- ---- ---- 5.435 +.295 5.140 1875 ---- ---- ---- ---- 5.189 +.294 4.895 1900 ---- ---- ---- ---- 4.944 +.293 4.651 1925 ---- ---- ---- ---- 4.700 +.291 4.409 1950 ---- ---- ---- ---- 4.456 +.288 4.168 1975 ---- 4.176B ---- 4.176B 4.215 +.286 3.929 2000 ---- 4.133B ---- 4.133B 3.974 +.282 3.692 2025 ---- 3.896B ---- 3.896B 3.737 +.279 3.458 2050 ---- 3.660B ---- 3.660B 3.502 +.275 3.227 2075 ---- 3.424B ---- 3.424B 3.271 +.270 3.001 2100 ---- 3.195B ---- 3.195B 3.043 +.263 2.780 2125 ---- 2.970B ---- 2.970B 2.821 +.257 2.564 2150 ---- 2.748B ---- 2.745B 2.604 +.248 2.356 2175 ---- 2.535B ---- 2.535B 2.394 +.238 2.156 2200 ---- 2.325B ---- 2.325B 2.191 +.227 1.964 2220 ---- ---- ---- ---- 2.036 +.218 1.818 2225 ---- 2.127B ---- 2.126B 1.997 +.214 1.783 2230 ---- ---- ---- ---- 1.960 +.212 1.748 2235 ---- ---- ---- ---- 1.923 +.210 1.713 2240 ---- ---- ---- ---- 1.886 +.207 1.679 2245 ---- ---- ---- ---- 1.849 +.204 1.645 2250 ---- 1.936B ---- 1.935B 1.813 +.201 1.612 2255 ---- ---- ---- ---- 1.777 +.198 1.579 2260 ---- ---- ---- ---- 1.742 +.196 1.546 2265 ---- ---- ---- ---- 1.708 +.193 1.515 2270 ---- ---- ---- ---- 1.673 +.190 1.483 2275 ---- 1.758B ---- 1.755B 1.639 +.187 1.452 2280 ---- ---- ---- ---- 1.606 +.184 1.422 2285 ---- ---- ---- ---- 1.573 +.181 1.392 2290 ---- ---- ---- ---- 1.540 +.178 1.362 2295 ---- ---- ---- ---- 1.508 +.175 1.333 2300 ---- 1.590B ---- 1.590B 1.477 +.173 1.304 2305 ---- ---- ---- ---- 1.446 +.170 1.276 2310 ---- ---- ---- ---- 1.415 +.167 1.248 2315 ---- ---- ---- ---- 1.385 +.164 1.221 2320 ---- ---- ---- ---- 1.355 +.160 1.195 2325 ---- 1.430B ---- 1.428B 1.325 +.157 1.168 2330 ---- 1.235B ---- 1.235B 1.296 +.153 1.143 2335 ---- 1.242B ---- 1.242B 1.268 +.151 1.117 2340 ---- 1.237B ---- 1.237B 1.240 +.148 1.092 2345 ---- 1.242B ---- 1.242B 1.212 +.144 1.068 2350 ---- 1.285B ---- 1.285B 1.185 +.141 1.044 2355 ---- 1.242B ---- 1.236B 1.158 +.137 1.021 2360 ---- 1.231B ---- 1.231B 1.132 +.134 .998 2365 ---- 1.203B ---- 1.202B 1.106 +.131 .975 2370 ---- 1.177B ---- 1.176B 1.081 +.128 .953 2375 ---- 1.152B ---- 1.152B 1.056 +.124 .932 2380 ---- 1.126B ---- 1.126B 1.031 +.120 .911 2385 ---- 1.100B ---- 1.099B 1.007 +.117 .890 2390 ---- 1.078B ---- 1.078B .983 +.113 .870 2395 ---- 1.053B ---- 1.051B .960 +.110 .850 2400 ---- 1.029B ---- 1.028B .937 +.107 .830 2405 ---- 1.005B ---- 1.005B .915 +.104 .811 2410 ---- .984B ---- .984B .893 +.101 .792 2415 ---- .961B ---- .961B .872 +.098 .774 2420 ---- .939B ---- .939B .851 +.095 .756 2425 ---- .918B ---- .918B .831 +.093 .738 2430 ---- .896B ---- .895B .811 +.090 .721 2435 ---- .876B ---- .876B .791 +.087 .704 2440 ---- .855B ---- .854B .772 +.085 .687 2445 ---- .836B ---- .836B .754 +.083 .671 2450 ---- .817B ---- .817B .736 +.081 .655 2455 ---- .798B ---- .798B .718 +.078 .640 2460 ---- .778B ---- .777B .701 +.076 .625 2465 ---- .760B ---- .759B .684 +.074 .610 2470 ---- .742B ---- .741B .668 +.073 .595 2475 ---- .726B ---- .726B .651 +.070 .581 2480 ---- .708B ---- .708B .636 +.069 .567 2485 ---- .691B ---- .691B .620 +.066 .554 2490 ---- .674B ---- .674B .605 +.065 .540 2495 ---- .658B ---- .657B .590 +.062 .528 2500 ---- .643B ---- .643B .576 +.061 .515 2505 ---- .627B ---- .626B .562 +.059 .503 2510 ---- .613B ---- .613B .548 +.057 .491 2515 ---- .597B ---- .596B .535 +.056 .479 2520 ---- .584B ---- .584B .522 +.054 .468 2525 ---- .570B ---- .570B .509 +.052 .457 2550 ---- .505B ---- .505B .449 +.043 .406 2575 ---- .449B ---- .449B .397 +.037 .360 2600 ---- .398B ---- .397B .350 +.029 .321 2625 ---- .352B ---- .352B .310 +.024 .286 2650 ---- .313B ---- .313B .275 +.020 .255 2675 ---- .278B ---- .278B .244 +.015 .229 2700 ---- .247B ---- .247B .218 +.013 .205 2725 ---- .220B ---- .220B .194 +.010 .184 2750 ---- .197B ---- .197B .174 +.008 .166 2775 ---- .176B ---- .176B .156 +.007 .149 2800 ---- .158B ---- .158B .140 +.005 .135 2825 ---- .142B ---- .142B .127 +.005 .122 2850 ---- .128B ---- .128B .114 +.003 .111 2875 ---- .115B ---- .115B .103 +.002 .101 2900 ---- .104B ---- .104B .094 +.002 .092 2925 ---- .095B ---- .095B .085 +.001 .084 TOTAL EST.VOL VOLUME OPEN INT TOTAL M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .026 -.002 .028 1850 ---- ---- ---- ---- .029 -.003 .032 1875 ---- ---- .036A .036A .034 -.004 .038 1900 ---- ---- .040A .040A .039 -.005 .044 1925 ---- ---- .046A .046A .044 -.007 .051 1950 ---- ---- .052A .052A .051 -.009 .060 1975 ---- ---- .060A .060A .058 -.012 .070 2000 ---- ---- .069A .069A .068 -.015 .083 2025 ---- ---- .080A .080A .080 -.018 .098 2050 ---- ---- .094A .094A .094 -.023 .117 2075 ---- ---- .110A .110A .113 -.027 .140 2100 ---- ---- .130A .130A .135 -.033 .168 2125 ---- ---- .154A .154A .161 -.041 .202 2150 ---- ---- .184A .184A .194 -.049 .243 2175 ---- ---- .219A .219A .233 -.059 .292 2200 ---- ---- .261A .261A .280 -.069 .349 2220 ---- ---- .301A .301A .323 -.079 .402 2225 ---- ---- .312A .312A .335 -.082 .417 2230 ---- ---- .323A .323A .347 -.084 .431 2235 ---- ---- .334A .334A .359 -.088 .447 2240 ---- ---- .346A .346A .372 -.090 .462 2245 ---- ---- .358A .358A .385 -.093 .478 2250 ---- ---- .371A .371A .399 -.096 .495 2255 ---- ---- .384A .384A .413 -.099 .512 2260 ---- ---- .398A .398A .428 -.101 .529 2265 .481 .481 .412A .425A .443 -.104 1 .547 2270 ---- ---- .426A .426A .459 -.106 .565 2275 ---- ---- .441A .441A .474 -.110 .584 2280 ---- ---- .456A .456A .491 -.112 .603 2285 ---- ---- .471A .471A .508 -.115 .623 2290 ---- ---- .487A .487A .525 -.118 .643 2295 ---- ---- .504A .504A .543 -.121 .664 2300 ---- ---- .523A .523A .561 -.124 .685 2305 ---- ---- .541A .541A .579 -.128 .707 2310 ---- ---- .558A .558A .598 -.131 .729 2315 ---- ---- .577A .577A .618 -.133 .751 2320 ---- ---- .596A .596A .638 -.136 .774 2325 ---- ---- .615A .615A .658 -.140 .798 2330 ---- ---- .635A .635A .679 -.143 .822 2335 ---- ---- .656A .656A .700 -.146 .846 2340 ---- ---- .676A .676A .722 -.149 .871 2345 ---- ---- .698A .698A .744 -.153 .897 2350 ---- ---- .720A .720A .767 -.156 .923 2355 ---- ---- .741A .741A .790 -.159 .949 2360 ---- ---- .764A .764A .814 -.162 .976 2365 ---- ---- .786A .786A .837 -.166 1.003 2370 ---- ---- .810A .810A .862 -.169 1.031 2375 ---- ---- .834A .834A .886 -.173 1.059 2380 ---- ---- .858A .858A .912 -.176 1.088 2385 ---- ---- .884A .884A .937 -.180 1.117 2390 .945 .945 .909A .922A .963 -.183 1 1.146 2395 ---- ---- .935A .935A .990 -.186 1.176 2400 ---- ---- .960A .960A 1.017 -.190 1.207 2405 ---- ---- .988A .988A 1.044 -.193 1.237 2410 ---- ---- 1.014A 1.014A 1.072 -.196 1.268 2415 ---- ---- 1.042A 1.042A 1.101 -.199 1.300 2420 ---- ---- 1.071A 1.071A 1.130 -.201 1.331 2425 ---- ---- 1.098A 1.098A 1.159 -.205 1.364 2430 ---- ---- 1.127A 1.127A 1.189 -.207 1.396 2435 ---- ---- 1.156A 1.156A 1.219 -.210 1.429 2440 ---- ---- 1.186A 1.186A 1.250 -.212 1.462 2445 ---- ---- 1.217A 1.217A 1.282 -.214 1.496 2450 ---- ---- 1.247A 1.247A 1.313 -.216 1.529 2455 ---- ---- 1.277A 1.277A 1.345 -.219 1.564 2460 ---- ---- 1.307A 1.307A 1.378 -.220 1.598 2465 ---- ---- 1.338A 1.338A 1.411 -.222 1.633 2470 ---- ---- 1.370A 1.370A 1.444 -.224 1.668 2475 ---- ---- 1.403A 1.403A 1.478 -.226 1.704 2480 ---- ---- 1.436A 1.436A 1.512 -.228 1.740 2485 ---- ---- 1.468A 1.468A 1.546 -.230 1.776 2490 ---- ---- 1.504A 1.504A 1.581 -.232 1.813 2495 ---- ---- ---- ---- 1.616 -.234 1.850 2500 ---- ---- 1.571A 1.571A 1.651 -.236 1.887 2505 ---- ---- ---- ---- 1.687 -.238 1.925 2510 ---- ---- ---- ---- 1.723 -.239 1.962 2515 ---- ---- ---- ---- 1.759 -.242 2.001 2520 ---- ---- ---- ---- 1.796 -.243 2.039 2525 ---- ---- 1.745A 1.745A 1.833 -.245 2.078 2550 ---- ---- 1.930A 1.930A 2.022 -.253 2.275 2575 ---- ---- 2.120A 2.120A 2.219 -.260 2.479 2600 ---- ---- 2.317A 2.317A 2.422 -.267 2.689 2625 ---- ---- 2.520A 2.520A 2.630 -.273 2.903 2650 ---- ---- 2.729A 2.729A 2.844 -.277 3.121 2675 ---- ---- 2.944A 2.944A 3.063 -.281 3.344 2700 ---- ---- 3.162A 3.162A 3.285 -.284 3.569 2725 ---- ---- 3.384A 3.384A 3.511 -.287 3.798 2750 ---- ---- 3.609A 3.609A 3.740 -.288 4.028 2775 ---- ---- 3.837A 3.837A 3.972 -.289 4.261 2800 ---- ---- 4.069A 4.069A 4.205 -.291 4.496 2825 ---- ---- 4.302A 4.302A 4.441 -.292 4.733 2850 ---- ---- 4.538A 4.538A 4.678 -.293 4.971 2875 ---- ---- 4.775A 4.775A 4.916 -.294 5.210 2900 ---- ---- 5.012A 5.012A 5.156 -.295 5.451 2925 ---- ---- 5.252A 5.252A 5.397 -.295 5.692 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.920 +.298 7.622 1625 ---- ---- ---- ---- 7.670 +.298 7.372 1650 ---- ---- ---- ---- 7.420 +.298 7.122 1675 ---- ---- ---- ---- 7.170 +.298 6.872 1700 ---- ---- ---- ---- 6.920 +.298 6.622 1725 ---- ---- ---- ---- 6.670 +.298 6.372 1750 ---- ---- ---- ---- 6.420 +.298 6.122 1775 ---- ---- ---- ---- 6.170 +.298 5.872 1800 ---- ---- ---- ---- 5.920 +.298 5.622 1825 ---- ---- ---- ---- 5.670 +.298 5.372 1850 ---- ---- ---- ---- 5.421 +.298 5.123 1875 ---- ---- ---- ---- 5.171 +.298 4.873 1900 ---- ---- ---- ---- 4.921 +.297 4.624 1925 ---- ---- ---- ---- 4.672 +.297 4.375 1950 ---- ---- ---- ---- 4.423 +.297 4.126 1975 ---- ---- ---- ---- 4.174 +.296 3.878 2000 ---- ---- ---- ---- 3.925 +.296 3.629 2010 ---- ---- ---- ---- 3.825 +.295 3.530 2015 ---- ---- ---- ---- 3.776 +.295 3.481 2020 ---- ---- ---- ---- 3.726 +.295 3.431 2025 ---- ---- ---- ---- 3.676 +.294 3.382 2030 ---- ---- ---- ---- 3.627 +.294 3.333 2035 ---- ---- ---- ---- 3.577 +.294 3.283 2040 ---- ---- ---- ---- 3.527 +.293 3.234 2045 ---- ---- ---- ---- 3.478 +.293 3.185 2050 ---- ---- ---- ---- 3.428 +.293 3.135 2055 ---- ---- ---- ---- 3.379 +.293 3.086 2060 ---- ---- ---- ---- 3.329 +.292 3.037 2065 ---- ---- ---- ---- 3.280 +.292 2.988 2070 ---- ---- ---- ---- 3.230 +.291 2.939 2075 ---- ---- ---- ---- 3.181 +.291 2.890 2080 ---- ---- ---- ---- 3.131 +.290 2.841 2085 ---- ---- ---- ---- 3.082 +.290 2.792 2090 ---- ---- ---- ---- 3.033 +.289 2.744 2095 ---- ---- ---- ---- 2.983 +.288 2.695 2100 ---- ---- ---- ---- 2.934 +.288 2.646 2105 ---- ---- ---- ---- 2.885 +.287 2.598 2110 ---- ---- ---- ---- 2.836 +.287 2.549 2115 ---- ---- ---- ---- 2.787 +.286 2.501 2120 ---- ---- ---- ---- 2.738 +.285 2.453 2125 ---- ---- ---- ---- 2.689 +.284 2.405 2130 ---- ---- ---- ---- 2.640 +.283 2.357 2135 ---- ---- ---- ---- 2.591 +.282 2.309 2140 ---- ---- ---- ---- 2.542 +.280 2.262 2145 ---- ---- ---- ---- 2.494 +.280 2.214 2150 ---- 2.456B ---- 2.456B 2.445 +.278 2.167 2155 ---- ---- ---- ---- 2.397 +.277 2.120 2160 ---- ---- ---- ---- 2.349 +.276 2.073 2165 ---- ---- ---- ---- 2.300 +.274 2.026 2170 ---- ---- ---- ---- 2.252 +.272 1.980 2175 ---- 2.367B ---- 2.367B 2.205 +.271 1.934 2180 ---- ---- ---- ---- 2.157 +.269 1.888 2185 ---- ---- ---- ---- 2.109 +.266 1.843 2190 ---- ---- ---- ---- 2.062 +.265 1.797 2195 ---- ---- ---- ---- 2.015 +.262 1.753 2200 ---- 2.130B ---- 2.130B 1.968 +.260 1.708 1 2205 ---- ---- ---- ---- 1.921 +.257 1.664 2210 ---- ---- ---- ---- 1.875 +.255 1.620 2215 ---- ---- ---- ---- 1.829 +.252 1.577 1 2220 ---- 1.637B ---- ---- 1.783 +.249 1.534 2225 ---- 1.896B ---- 1.896B 1.738 +.246 1.492 2230 ---- 1.622B ---- ---- 1.692 +.242 1.450 1 2235 ---- 1.625B ---- ---- 1.648 +.239 1.409 2240 ---- 1.639B ---- 1.573B 1.603 +.235 1.368 2245 ---- 1.666B ---- 1.527B 1.559 +.231 1.328 2250 ---- 1.672B ---- 1.672B 1.515 +.227 1.288 1 2255 ---- 1.576B ---- 1.441B 1.472 +.222 1.250 2260 ---- 1.530B ---- 1.399B 1.430 +.219 1.211 2265 ---- 1.486B ---- 1.356B 1.387 +.213 1.174 2270 ---- 1.442B ---- 1.314B 1.346 +.209 1.137 2275 1.293 1.455B 1.183A 1.183A 1.305 +.205 1 1.100 2280 ---- 1.354B ---- 1.218B 1.264 +.199 1.065 2285 ---- 1.310B ---- 1.177B 1.224 +.195 1.029 2290 ---- 1.267B ---- 1.137B 1.185 +.190 .995 2295 ---- 1.224B ---- 1.098B 1.146 +.185 .961 1 1 2300 ---- 1.252B ---- 1.252B 1.108 +.180 .928 2 2305 ---- 1.142B ---- 1.021B 1.071 +.175 .896 2310 ---- 1.102B ---- .984B 1.034 +.170 .864 2315 ---- 1.064B ---- .948B .998 +.165 .833 2320 ---- 1.026B ---- .912B .963 +.161 .802 2 2325 ---- 1.061B ---- 1.060B .928 +.156 .772 2330 ---- .953B ---- .913B .894 +.151 .743 2335 ---- .915B ---- .908B .861 +.147 .714 2340 ---- .904B ---- .904B .829 +.142 .687 2345 ---- .908B ---- .873B .797 +.138 .659 2350 ---- .888B ---- .888B .766 +.133 .633 8 2355 ---- .851B ---- .806B .736 +.128 .608 4 4 2360 ---- .819B ---- .775B .706 +.123 .583 1 2365 ---- .787B ---- .746B .677 +.118 .559 2370 ---- .757B ---- .725B .649 +.113 .536 2375 ---- .733B ---- .733B .621 +.107 .514 2380 ---- .705B ---- .705B .594 +.101 .493 3 2385 ---- .677B ---- .677B .568 +.095 .473 2 2390 ---- .649B ---- .648B .543 +.090 .453 2 2395 ---- .624B ---- .624B .519 +.085 .434 2400 ---- .598B ---- .596B .496 +.080 .416 1 2405 ---- .573B ---- .573B .474 +.076 .398 2410 ---- .549B ---- .548B .452 +.071 .381 2415 ---- .525B ---- .524B .432 +.067 .365 2420 ---- .504B ---- .504B .412 +.063 .349 2425 ---- .482B ---- .482B .393 +.059 .334 2430 ---- .461B ---- .461B .375 +.056 .319 2 2435 ---- .440B ---- .440B .357 +.052 .305 2440 ---- .420B ---- .420B .340 +.048 .292 2 2445 ---- .401B ---- .401B .324 +.045 .279 2450 ---- .384B ---- .384B .309 +.043 .266 10 2455 ---- .366B ---- .366B .294 +.040 .254 2460 ---- .349B ---- .349B .279 +.036 .243 2465 ---- .334B ---- .334B .266 +.035 .231 2470 ---- .317B ---- .317B .253 +.032 .221 2475 .269 .303B .216A .216A .240 +.029 2 .211 11 2480 .262 .289B .206A .206A .228 +.027 6 .201 2485 .245 .275B .196A .196A .217 +.025 4 .192 2490 .239 .265 .187A .187A .206 +.023 9 .183 2495 .253 .253 .178A .178A .196 +.022 4 .174 2500 .221 .239B .170A .170A .186 +.020 5 .166 2505 ---- .228B ---- .228B .177 +.018 .159 5 2510 ---- .217B ---- .217B .168 +.017 .151 2515 ---- .207B ---- .207B .160 +.016 .144 2520 ---- .197B ---- .197B .152 +.014 .138 2525 ---- .188B ---- .188B .145 +.014 .131 2550 ---- .147B ---- .147B .113 +.008 .105 8 2575 ---- .115B ---- .115B .089 +.005 .084 5 2600 ---- .091B ---- .091B .071 +.002 .069 2625 ---- .072B ---- .072B .058 +.001 .057 2650 ---- .058B ---- .058B .047 UNCH .047 2675 ---- .047B ---- .047B .039 UNCH .039 9 2700 ---- .038B ---- .038B .033 UNCH .033 2725 ---- .031B ---- .031B .028 +.001 .027 11 2750 ---- .025B ---- .025B .024 +.001 .023 2775 ---- .021B ---- .021B .020 UNCH .020 2800 ---- ---- ---- ---- .018 +.001 .017 2825 ---- ---- ---- ---- .015 UNCH .015 2850 ---- ---- ---- ---- .014 +.001 .013 2875 ---- ---- ---- ---- .012 +.001 .011 2900 ---- ---- ---- ---- .011 +.001 .010 2925 ---- ---- ---- ---- .010 +.001 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 5 93 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .002 +.001 .001 1650 ---- ---- ---- ---- .002 +.001 .001 1675 ---- ---- ---- ---- .002 +.001 .001 1700 ---- ---- ---- ---- .002 UNCH .002 40 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .003 +.001 .002 1775 ---- ---- ---- ---- .003 UNCH .003 1800 ---- ---- ---- ---- .003 UNCH .003 1825 ---- ---- ---- ---- .004 UNCH .004 1850 ---- ---- ---- ---- .004 UNCH .004 1875 ---- ---- ---- ---- .005 UNCH .005 1900 ---- ---- ---- ---- .005 -.001 .006 1925 ---- ---- ---- ---- .006 -.001 .007 1950 ---- ---- ---- ---- .007 -.001 .008 1 1975 ---- ---- ---- ---- .008 -.002 .010 2000 ---- ---- ---- ---- .009 -.003 .012 1 15 2010 ---- ---- ---- ---- .009 -.004 .013 2015 ---- ---- ---- ---- .010 -.003 .013 2020 ---- ---- ---- ---- .010 -.004 .014 2025 ---- ---- ---- ---- .010 -.004 .014 2030 ---- ---- .014A .014A .011 -.004 .015 2035 ---- ---- ---- ---- .011 -.004 .015 2040 ---- ---- .015A .015A .011 -.005 .016 2045 ---- ---- .015A .015A .012 -.005 .017 2050 ---- ---- .016A .016A .012 -.006 .018 2 2055 ---- ---- .016A .016A .013 -.005 .018 2060 ---- ---- .017A .017A .013 -.006 .019 2065 ---- ---- .015A .015A .013 -.007 .020 2070 ---- ---- .015A .015A .014 -.007 .021 1 2075 ---- ---- .016A .016A .014 -.008 .022 2080 ---- ---- .016A .016A .015 -.008 .023 2085 ---- ---- .016A .016A .016 -.008 .024 2090 ---- ---- .017A .017A .016 -.009 .025 14 2095 ---- ---- .017A .017A .017 -.010 .027 2100 ---- ---- .018A .018A .018 -.010 .028 2105 ---- ---- .018A .018A .019 -.011 .030 2110 ---- ---- .019A .019A .019 -.012 .031 2115 ---- ---- .020A .020A .020 -.013 .033 5 2120 ---- ---- .021A .021A .021 -.014 .035 2125 ---- ---- .022A .022A .022 -.014 .036 2130 ---- ---- .023A .023A .023 -.016 .039 7 2135 ---- ---- .024A .024A .025 -.016 .041 2140 .024 .028B .024 .028B .026 -.017 6 .043 12 2145 ---- ---- .026A .026A .027 -.019 .046 1 2150 ---- ---- .027A .027A .029 -.019 .048 5 2155 .028 .034B .028 .034B .030 -.021 3 .051 7 2160 ---- ---- .030A .030A .032 -.022 .054 1 2165 .034 .039B .032A .032A .034 -.024 6 .058 2170 ---- ---- .034A .034A .036 -.025 .061 2175 ---- ---- .036A .036A .038 -.027 .065 30 2180 ---- ---- .038A .038A .040 -.029 .069 2185 ---- ---- .040A .040A .043 -.031 .074 2190 .042 .055B .042 .055B .045 -.033 8 .078 2195 ---- ---- .045A .045A .048 -.035 .083 2200 ---- ---- .048A .048A .051 -.038 .089 53 2205 ---- ---- .052A .052A .054 -.041 .095 2210 ---- ---- .055A .055A .058 -.043 .101 7 7 2215 ---- ---- .059A .059A .062 -.046 .108 2220 ---- ---- .063A .063A .066 -.049 .115 2225 ---- ---- .067A .067A .070 -.052 .122 1 2230 ---- ---- .072A .072A .075 -.055 .130 1 2235 ---- ---- .077A .077A .080 -.059 .139 2240 ---- ---- .082A .082A .085 -.063 .148 2245 ---- ---- .087A .087A .091 -.067 .158 2 2250 ---- ---- .093A .093A .098 -.070 .168 14 2255 ---- ---- .099A .099A .104 -.075 .179 10 2260 ---- ---- .105A .105A .112 -.079 .191 2265 ---- ---- .111A .111A .119 -.084 .203 2270 ---- ---- .118A .118A .128 -.088 .216 2275 ---- ---- .127A .127A .137 -.093 .230 8 2280 ---- ---- .135A .135A .146 -.098 .244 6 2285 ---- ---- .145A .145A .156 -.103 .259 2290 ---- ---- .155A .155A .167 -.107 .274 2295 ---- ---- .166A .166A .178 -.113 .291 3 2300 ---- ---- .176A .176A .190 -.117 .307 12 2305 ---- ---- .187A .187A .202 -.123 .325 2310 ---- ---- .198A .198A .215 -.128 .343 11 2315 ---- ---- .210A .210A .229 -.133 .362 2320 ---- ---- .222A .222A .244 -.137 .381 2325 ---- ---- .236A .236A .259 -.142 .401 13 2330 ---- ---- .250A .250A .276 -.146 .422 1 2335 ---- ---- .264A .264A .292 -.151 .443 2340 ---- ---- .280A .280A .310 -.155 .465 2345 ---- ---- .298A .298A .328 -.160 .488 2350 ---- ---- .315A .315A .347 -.164 .511 2355 ---- ---- .332A .332A .367 -.169 .536 2360 ---- ---- .351A .351A .387 -.174 .561 2365 ---- ---- .370A .370A .408 -.179 .587 2370 ---- ---- .390A .390A .429 -.185 .614 2375 ---- ---- .410A .410A .452 -.190 .642 2380 ---- ---- .431A .431A .475 -.196 .671 2385 ---- ---- .452A .452A .498 -.202 .700 2390 ---- ---- .475A .475A .523 -.207 .730 2395 ---- ---- .499A .499A .549 -.212 .761 2400 ---- ---- .523A .523A .576 -.217 .793 2405 ---- ---- .548A .548A .603 -.222 .825 2410 ---- ---- .575A .575A .632 -.226 .858 2415 ---- ---- .600A .600A .661 -.231 .892 2420 ---- ---- .628A .628A .691 -.235 .926 2425 ---- ---- .656A .656A .722 -.239 .961 2430 ---- ---- .687A .687A .754 -.242 .996 2435 ---- ---- .715A .715A .786 -.246 1.032 2440 ---- ---- .744A .744A .820 -.248 1.068 2445 ---- ---- .776A .776A .853 -.252 1.105 2450 .872 1.005B .807A 1.005B .888 -.255 1 1.143 10 2455 ---- ---- .850A .850A .923 -.257 1.180 2460 ---- ---- .884A .884A .958 -.261 1.219 2465 ---- ---- .918A .918A .995 -.263 1.258 2470 ---- ---- .952A .952A 1.031 -.266 1.297 2475 1.091 1.197B .976A .976A 1.069 -.268 1 1.337 2480 ---- ---- 1.023A 1.023A 1.107 -.270 1.377 2485 ---- ---- 1.059A 1.059A 1.146 -.272 1.418 2490 ---- ---- 1.146A 1.146A 1.185 -.274 1.459 2495 ---- ---- 1.183A 1.183A 1.224 -.276 1.500 2 2500 ---- ---- 1.160A 1.160A 1.265 -.277 1.542 2505 ---- ---- 1.260A 1.260A 1.305 -.279 1.584 2510 ---- ---- 1.299A 1.299A 1.346 -.281 1.627 2515 ---- ---- 1.338A 1.338A 1.388 -.282 1.670 2520 ---- ---- 1.378A 1.378A 1.430 -.283 1.713 2525 1.446 1.613B 1.356A 1.613B 1.472 -.285 1 1.757 2550 ---- ---- 1.567A 1.567A 1.690 -.289 1.979 2575 ---- ---- 1.784A 1.784A 1.916 -.292 2.208 2600 ---- ---- 2.008A 2.008A 2.148 -.295 2.443 2625 ---- ---- 2.240A 2.240A 2.384 -.296 2.680 2650 ---- ---- 2.475A 2.475A 2.624 -.297 2.921 2675 ---- ---- 2.712A 2.712A 2.865 -.297 3.162 2700 ---- ---- 2.954A 2.954A 3.109 -.297 3.406 2725 ---- ---- 3.195A 3.195A 3.353 -.297 3.650 2750 ---- ---- ---- ---- 3.599 -.297 3.896 2775 ---- ---- ---- ---- 3.845 -.297 4.142 2800 ---- ---- ---- ---- 4.093 -.297 4.390 2825 ---- ---- ---- ---- 4.340 -.297 4.637 2850 ---- ---- ---- ---- 4.588 -.298 4.886 2875 ---- ---- ---- ---- 4.837 -.297 5.134 2900 ---- ---- ---- ---- 5.086 -.297 5.383 2925 ---- ---- ---- ---- 5.334 -.298 5.632 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 8 295 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.671 +.298 6.373 1750 ---- ---- ---- ---- 6.422 +.298 6.124 1775 ---- ---- ---- ---- 6.173 +.299 5.874 1800 ---- ---- ---- ---- 5.924 +.299 5.625 1825 ---- ---- ---- ---- 5.675 +.298 5.377 1850 ---- ---- ---- ---- 5.426 +.298 5.128 1875 ---- ---- ---- ---- 5.178 +.298 4.880 1900 ---- ---- ---- ---- 4.930 +.297 4.633 1925 ---- ---- ---- ---- 4.682 +.296 4.386 1950 ---- ---- ---- ---- 4.435 +.294 4.141 1975 ---- ---- ---- ---- 4.189 +.293 3.896 2000 ---- ---- ---- ---- 3.944 +.291 3.653 2025 ---- ---- ---- ---- 3.700 +.288 3.412 2050 ---- 3.421B ---- 3.421B 3.458 +.284 3.174 2075 ---- 3.376B ---- 3.376B 3.218 +.280 2.938 2100 ---- 3.140B ---- 3.140B 2.981 +.274 2.707 2125 ---- 2.904B ---- 2.904B 2.747 +.268 2.479 2135 ---- ---- ---- ---- 2.655 +.265 2.390 2140 ---- ---- ---- ---- 2.609 +.263 2.346 2145 ---- ---- ---- ---- 2.564 +.262 2.302 2150 ---- 2.672B ---- 2.672B 2.519 +.261 2.258 2155 ---- ---- ---- ---- 2.474 +.259 2.215 2160 ---- ---- ---- ---- 2.429 +.257 2.172 2165 ---- 2.271B ---- ---- 2.384 +.255 2.129 2170 ---- 2.231B ---- ---- 2.340 +.253 2.087 2175 ---- 2.445B ---- 2.444B 2.296 +.251 2.045 1 1 2180 ---- 2.260B ---- 2.215B 2.252 +.249 2.003 2185 ---- 2.279B ---- 2.145B 2.208 +.246 1.962 2190 ---- 2.234B ---- 2.102B 2.165 +.244 1.921 2195 ---- 2.190B ---- 2.058B 2.122 +.242 1.880 2200 ---- 2.225B ---- 2.224B 2.080 +.240 1.840 2205 ---- 2.104B ---- 1.973B 2.037 +.236 1.801 2210 ---- 2.060B ---- 1.930B 1.996 +.235 1.761 2215 ---- 2.017B ---- 1.888B 1.954 +.231 1.723 2220 ---- 1.975B ---- 1.847B 1.913 +.229 1.684 2225 ---- 2.012B ---- 2.012B 1.872 +.226 1.646 2230 ---- 1.891B ---- 1.765B 1.831 +.222 1.609 2235 ---- 1.850B ---- 1.724B 1.791 +.219 1.572 2240 ---- 1.810B ---- 1.687B 1.752 +.216 1.536 2245 ---- 1.769B ---- 1.647B 1.712 +.212 1.500 2250 ---- 1.808B ---- 1.808B 1.674 +.210 1.464 2255 ---- 1.689B ---- 1.570B 1.635 +.205 1.430 2260 ---- 1.651B ---- 1.532B 1.597 +.202 1.395 2265 ---- 1.611B ---- 1.494B 1.560 +.199 1.361 2270 ---- 1.573B ---- 1.456B 1.523 +.195 1.328 2275 ---- 1.616B ---- 1.615B 1.486 +.191 1.295 2280 ---- 1.497B ---- 1.379B 1.450 +.187 1.263 2285 ---- 1.460B ---- 1.342B 1.415 +.184 1.231 2290 ---- 1.423B ---- 1.306B 1.380 +.180 1.200 2295 ---- 1.387B ---- 1.271B 1.345 +.175 1.170 2300 ---- 1.435B ---- 1.435B 1.311 +.172 1.139 2305 ---- 1.315B ---- 1.257B 1.278 +.168 1.110 2310 ---- 1.282B ---- 1.265B 1.245 +.164 1.081 2315 ---- 1.262B ---- 1.262B 1.213 +.161 1.052 2320 ---- 1.259B ---- 1.253B 1.181 +.157 1.024 2 2325 ---- 1.266B ---- 1.266B 1.150 +.154 .996 2330 ---- 1.227B ---- 1.189B 1.119 +.150 .969 2335 ---- 1.195B ---- 1.157B 1.089 +.147 .942 2340 ---- 1.164B ---- 1.126B 1.060 +.144 .916 2345 ---- 1.133B ---- 1.096B 1.031 +.141 .890 2350 1.010 1.111B .922A 1.073B 1.002 +.137 1 .865 1 1 2355 ---- 1.074B ---- 1.038B .974 +.133 .841 2360 ---- 1.045B ---- 1.027B .947 +.130 .817 1 2365 ---- 1.022B ---- 1.021B .920 +.126 .794 2370 ---- .996B ---- .996B .894 +.123 .771 1 2375 ---- .970B ---- .970B .868 +.119 .749 2380 ---- .942B ---- .942B .843 +.115 .728 2 2385 ---- .916B ---- .916B .818 +.111 .707 2390 ---- .891B ---- .891B .794 +.107 .687 2395 ---- .866B ---- .866B .770 +.103 .667 2400 ---- .842B ---- .840B .747 +.099 .648 7 2405 ---- .817B ---- .817B .724 +.095 .629 2410 ---- .795B ---- .795B .703 +.092 .611 2415 ---- .771B ---- .771B .681 +.088 .593 2420 ---- .750B ---- .750B .660 +.084 .576 2425 ---- .728B ---- .728B .640 +.081 .559 6 2430 ---- .706B ---- .705B .620 +.077 .543 2435 ---- .686B ---- .685B .601 +.075 .526 2440 ---- .666B ---- .665B .582 +.071 .511 2445 ---- .646B ---- .645B .564 +.069 .495 2450 .600 .627B .506A .506A .547 +.066 1 .481 1 2455 ---- .610B ---- .610B .530 +.064 .466 2460 ---- .591B ---- .591B .513 +.061 .452 2465 ---- .574B ---- .574B .497 +.059 .438 2 2 2470 ---- .556B ---- .556B .481 +.056 .425 2475 ---- .540B ---- .540B .466 +.054 .412 2480 ---- .523B ---- .522B .452 +.052 .400 2485 ---- .508B ---- .508B .437 +.050 .387 2490 ---- .492B ---- .492B .423 +.047 .376 2495 ---- .477B ---- .476B .410 +.046 .364 2500 ---- .462B ---- .462B .397 +.044 .353 10 2505 ---- .448B ---- .447B .384 +.042 .342 2510 ---- .435B ---- .435B .372 +.040 .332 2515 ---- .421B ---- .421B .360 +.038 .322 2520 ---- .407B ---- .407B .349 +.037 .312 2525 ---- .395B ---- .395B .338 +.035 .303 2550 ---- .339B ---- .339B .287 +.027 .260 1 2575 ---- .290B ---- .290B .245 +.022 .223 2600 ---- .248B ---- .248B .209 +.016 .193 2625 ---- .212B .166A .212B .178 +.011 .167 1 2650 ---- .182B .143A .182B .153 +.008 .145 2675 ---- .156B .125A .156B .132 +.006 .126 2700 ---- .135B .108A .135B .114 +.004 .110 2725 ---- .117B .094A .117B .099 +.002 .097 2750 ---- .101B .084A .101B .086 +.001 .085 2775 ---- .089B .074A .089B .076 +.001 .075 2800 ---- .078B ---- .078B .067 +.001 .066 2825 ---- .068B ---- .068B .060 +.001 .059 2850 ---- .060B ---- .060B .053 +.001 .052 2875 ---- .053B ---- .053B .048 +.001 .047 1 2900 ---- .047B ---- .047B .043 +.001 .042 2925 ---- .042B ---- .042B .039 +.002 .037 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 37 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .010 +.001 .009 1750 ---- ---- ---- ---- .011 +.001 .010 1775 ---- ---- ---- ---- .012 +.001 .011 1800 ---- ---- ---- ---- .013 +.001 .012 1825 ---- ---- ---- ---- .014 UNCH .014 1850 ---- ---- ---- ---- .015 UNCH .015 1875 ---- ---- ---- ---- .017 UNCH .017 1900 ---- ---- ---- ---- .019 -.001 .020 1925 ---- ---- ---- ---- .021 -.002 .023 1950 ---- ---- .026A .026A .024 -.004 .028 1 1975 ---- ---- .030A .030A .028 -.005 .033 2000 ---- ---- .034A .034A .033 -.007 .040 2025 .030 .030 .030 .030 .038 -.011 1 .049 2050 ---- ---- .047A .047A .046 -.014 .060 2075 ---- ---- .056A .056A .055 -.019 .074 1 2100 ---- ---- .067A .067A .068 -.024 .092 2125 ---- ---- .082A .082A .084 -.030 .114 2135 ---- ---- .088A .088A .092 -.033 .125 2140 ---- ---- .092A .092A .096 -.034 .130 2145 ---- ---- .096A .096A .101 -.035 .136 2150 ---- ---- .100A .100A .105 -.038 .143 2 2 2155 ---- ---- .104A .104A .110 -.039 .149 1 2160 ---- ---- .109A .109A .115 -.041 .156 2165 ---- ---- .114A .114A .120 -.043 .163 2170 ---- ---- .119A .119A .126 -.045 .171 2175 ---- ---- .124A .124A .132 -.046 .178 5 2180 ---- ---- .129A .129A .138 -.048 .186 2185 ---- ---- .135A .135A .144 -.051 .195 2190 ---- ---- .141A .141A .151 -.053 .204 2195 ---- ---- .147A .147A .158 -.055 .213 2200 ---- ---- .153A .153A .165 -.058 .223 1 11 2205 ---- ---- .160A .160A .173 -.060 .233 2210 ---- ---- .167A .167A .181 -.063 .244 2215 ---- ---- .175A .175A .189 -.066 .255 2220 ---- ---- .182A .182A .198 -.069 .267 1 1 2225 ---- ---- .190A .190A .207 -.072 .279 2230 ---- ---- .199A .199A .216 -.075 .291 2235 ---- ---- .208A .208A .226 -.078 .304 8 2240 ---- ---- .217A .217A .236 -.082 .318 2245 ---- ---- .227A .227A .247 -.084 .331 1 2250 ---- ---- .237A .237A .258 -.088 .346 1 2255 ---- ---- .247A .247A .269 -.092 .361 5 2260 ---- ---- .258A .258A .281 -.095 .376 2265 ---- ---- .269A .269A .294 -.098 .392 2270 ---- ---- .281A .281A .307 -.102 .409 2275 ---- ---- .293A .293A .320 -.106 .426 8 2280 ---- ---- .306A .306A .334 -.110 .444 2285 ---- ---- .319A .319A .348 -.114 .462 2290 ---- ---- .333A .333A .363 -.117 .480 2295 ---- ---- .347A .347A .378 -.122 .500 2300 ---- ---- .361A .361A .394 -.125 .519 20 2305 ---- ---- .377A .377A .410 -.130 .540 1 2310 ---- ---- .392A .392A .427 -.133 .560 2315 ---- ---- .410A .410A .445 -.136 .581 2320 ---- ---- .428A .428A .463 -.140 .603 1 1 2325 ---- ---- .444A .444A .482 -.143 .625 2330 ---- ---- .463A .463A .501 -.147 .648 2335 ---- ---- .480A .480A .521 -.150 .671 2340 ---- ---- .500A .500A .541 -.154 .695 2345 ---- ---- .519A .519A .562 -.157 .719 2350 ---- ---- .539A .539A .584 -.160 .744 1 6 2355 ---- ---- .560A .560A .606 -.163 .769 2360 ---- ---- .581A .581A .628 -.167 .795 2365 ---- ---- .603A .603A .651 -.171 .822 2370 ---- ---- .625A .625A .674 -.175 .849 2375 ---- ---- .648A .648A .698 -.179 .877 2 1 2380 ---- ---- .670A .670A .723 -.182 .905 2385 ---- ---- .695A .695A .748 -.186 .934 1 1 2390 ---- ---- .719A .719A .774 -.190 .964 2395 ---- ---- .744A .744A .800 -.194 .994 2400 .850 .913B .769A .781A .827 -.198 4 1.025 2405 ---- ---- .795A .795A .854 -.202 1.056 2410 ---- ---- .823A .823A .882 -.206 1.088 2415 ---- ---- .849A .849A .910 -.210 1.120 2420 ---- ---- .879A .879A .939 -.213 1.152 2425 ---- ---- .905A .905A .969 -.216 1.185 1 2430 ---- ---- .934A .934A .999 -.219 1.218 2435 ---- ---- .964A .964A 1.030 -.222 1.252 2440 ---- ---- .994A .994A 1.061 -.225 1.286 2445 ---- ---- 1.024A 1.024A 1.093 -.228 1.321 2450 ---- ---- 1.054A 1.054A 1.125 -.231 1.356 2455 ---- ---- 1.085A 1.085A 1.158 -.233 1.391 2460 ---- ---- 1.117A 1.117A 1.191 -.236 1.427 2465 ---- ---- 1.149A 1.149A 1.225 -.238 1.463 2470 ---- ---- 1.184A 1.184A 1.259 -.241 1.500 2475 ---- ---- 1.214A 1.214A 1.294 -.243 1.537 2480 ---- ---- 1.259A 1.259A 1.329 -.245 1.574 2485 ---- ---- 1.293A 1.293A 1.364 -.248 1.612 2490 ---- ---- 1.327A 1.327A 1.400 -.250 1.650 2495 ---- ---- 1.362A 1.362A 1.437 -.251 1.688 2500 ---- ---- 1.389A 1.389A 1.474 -.253 1.727 2505 ---- ---- 1.433A 1.433A 1.511 -.255 1.766 2510 ---- ---- 1.469A 1.469A 1.549 -.256 1.805 2515 ---- ---- 1.505A 1.505A 1.587 -.258 1.845 2520 ---- ---- 1.542A 1.542A 1.625 -.260 1.885 2525 ---- ---- 1.569A 1.569A 1.664 -.262 1.926 2550 ---- ---- 1.759A 1.759A 1.863 -.269 2.132 2575 ---- ---- 1.959A 1.959A 2.069 -.276 2.345 2600 ---- ---- 2.167A 2.167A 2.283 -.281 2.564 2625 ---- ---- 2.380A 2.380A 2.502 -.285 2.787 2650 ---- ---- 2.599A 2.599A 2.726 -.289 3.015 2675 ---- ---- 2.823A 2.823A 2.954 -.291 3.245 2700 ---- ---- 3.051A 3.051A 3.186 -.293 3.479 2725 ---- ---- 3.280A 3.280A 3.420 -.295 3.715 2750 ---- ---- 3.516A 3.516A 3.657 -.296 3.953 2775 ---- ---- 3.752A 3.752A 3.896 -.296 4.192 2800 ---- ---- 3.992A 3.992A 4.137 -.296 4.433 2825 ---- ---- 4.232A 4.232A 4.379 -.296 4.675 2850 ---- ---- 4.472A 4.472A 4.622 -.297 4.919 2875 ---- ---- 4.716A 4.716A 4.867 -.296 5.163 2900 ---- ---- 4.960A 4.960A 5.111 -.297 5.408 2925 ---- ---- ---- ---- 5.357 -.296 5.653 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 9 76 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.677 +.299 5.378 1850 ---- ---- ---- ---- 5.429 +.298 5.131 1875 ---- ---- ---- ---- 5.182 +.297 4.885 1900 ---- ---- ---- ---- 4.935 +.296 4.639 1925 ---- ---- ---- ---- 4.689 +.294 4.395 1950 ---- ---- ---- ---- 4.444 +.292 4.152 1975 ---- ---- ---- ---- 4.199 +.289 3.910 2000 ---- ---- ---- ---- 3.956 +.286 3.670 2025 ---- 3.813B ---- 3.813B 3.715 +.283 3.432 2050 ---- 3.636B ---- 3.636B 3.476 +.279 3.197 2075 ---- 3.397B ---- 3.397B 3.240 +.275 2.965 2100 ---- 3.164B ---- 3.164B 3.008 +.270 2.738 2125 ---- 2.932B ---- 2.932B 2.780 +.264 2.516 2150 ---- 2.704B ---- 2.704B 2.557 +.257 2.300 2175 ---- 2.484B ---- 2.484B 2.340 +.247 2.093 2200 ---- 2.270B ---- 2.270B 2.130 +.234 1.896 2220 ---- ---- ---- ---- 1.968 +.223 1.745 2225 ---- 2.065B ---- 2.065B 1.929 +.221 1.708 2230 ---- ---- ---- ---- 1.890 +.218 1.672 2235 ---- ---- ---- ---- 1.851 +.215 1.636 2240 ---- ---- ---- ---- 1.813 +.212 1.601 2245 ---- ---- ---- ---- 1.775 +.208 1.567 2250 ---- 1.866B ---- 1.866B 1.737 +.205 1.532 2255 ---- ---- ---- ---- 1.700 +.202 1.498 2260 ---- ---- ---- ---- 1.664 +.199 1.465 2265 ---- ---- ---- ---- 1.628 +.196 1.432 2270 ---- ---- ---- ---- 1.592 +.192 1.400 2275 ---- 1.681B ---- 1.681B 1.557 +.189 1.368 2280 ---- ---- ---- ---- 1.522 +.185 1.337 2285 ---- ---- ---- ---- 1.488 +.182 1.306 2290 ---- ---- ---- ---- 1.454 +.179 1.275 2295 ---- ---- ---- ---- 1.421 +.175 1.246 2300 ---- 1.506B ---- 1.506B 1.388 +.172 1.216 2305 ---- ---- ---- ---- 1.355 +.168 1.187 2310 ---- ---- ---- ---- 1.324 +.165 1.159 2315 ---- ---- ---- ---- 1.292 +.161 1.131 2320 ---- ---- ---- ---- 1.262 +.158 1.104 2325 ---- 1.342B ---- 1.341B 1.231 +.154 1.077 2330 ---- 1.102B ---- 1.102B 1.202 +.151 1.051 2335 ---- 1.125B ---- 1.125B 1.172 +.147 1.025 2340 ---- 1.127B ---- 1.126B 1.144 +.144 1.000 2345 ---- 1.122B ---- 1.122B 1.115 +.140 .975 2350 ---- 1.192B ---- 1.191B 1.088 +.137 .951 2355 ---- 1.139B ---- 1.139B 1.060 +.133 .927 2360 ---- 1.133B ---- 1.133B 1.034 +.130 .904 2365 ---- 1.110B ---- 1.110B 1.008 +.127 .881 2370 ---- 1.082B ---- 1.080B .982 +.123 .859 2375 ---- 1.055B ---- 1.055B .957 +.120 .837 2380 ---- 1.031B ---- 1.031B .932 +.116 .816 2385 ---- 1.005B ---- 1.005B .908 +.113 .795 2390 ---- .980B ---- .980B .884 +.109 .775 2395 ---- .956B ---- .956B .861 +.106 .755 2400 ---- .931B ---- .931B .839 +.103 .736 4 2405 ---- .908B ---- .908B .816 +.099 .717 2410 ---- .885B ---- .885B .795 +.097 .698 1 2415 ---- .863B ---- .861B .774 +.094 .680 2420 ---- .841B ---- .841B .753 +.091 .662 2425 ---- .820B ---- .820B .733 +.088 .645 2430 ---- .798B ---- .797B .713 +.084 .629 2435 ---- .777B ---- .776B .694 +.082 .612 2440 ---- .757B ---- .756B .675 +.079 .596 2445 ---- .738B ---- .737B .656 +.075 .581 2450 ---- .720B ---- .720B .639 +.074 .565 2455 ---- .701B ---- .701B .621 +.070 .551 2460 ---- .681B ---- .681B .604 +.068 .536 2465 ---- .665B ---- .665B .587 +.065 .522 2470 ---- .646B ---- .646B .571 +.063 .508 2475 ---- .630B ---- .630B .556 +.061 .495 2480 ---- .613B ---- .612B .540 +.058 .482 2485 .547 .597B .491A .491A .525 +.056 4 .469 2490 ---- .581B ---- .580B .511 +.054 .457 2495 ---- .566B ---- .566B .497 +.052 .445 2500 ---- .551B ---- .551B .483 +.050 .433 2505 ---- .536B ---- .536B .469 +.047 .422 2510 ---- .522B ---- .520B .456 +.046 .410 2515 ---- .508B ---- .508B .444 +.044 .400 2520 ---- .495B ---- .495B .431 +.042 .389 2525 ---- .481B ---- .481B .419 +.040 .379 2550 ---- .421B ---- .421B .364 +.033 .331 2575 ---- .367B ---- .367B .317 +.027 .290 2600 ---- .321B ---- .321B .276 +.021 .255 2625 ---- .280B ---- .280B .241 +.017 .224 2650 ---- .245B ---- .245B .210 +.012 .198 3 11 2675 ---- .215B ---- .215B .184 +.009 .175 2700 ---- .189B ---- .189B .162 +.007 .155 2725 ---- .166B ---- .166B .143 +.005 .138 2750 ---- .147B .122A .147B .126 +.003 .123 2775 ---- .130B .108A .130B .112 +.002 .110 2800 ---- .115B .098A .115B .100 +.001 .099 2825 ---- .103B .088A .103B .090 +.001 .089 2850 ---- .092B .079A .092B .081 +.001 .080 3 11 2875 ---- .083B .072A .083B .073 UNCH .073 2900 ---- .074B .065A .074B .066 UNCH .066 2925 ---- .067B ---- .067B .060 UNCH .060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 6 27 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .018 +.001 .017 1850 ---- ---- ---- ---- .021 +.001 .020 1875 ---- ---- ---- ---- .024 UNCH .024 1900 ---- ---- ---- ---- .027 -.002 .029 1925 ---- ---- .032A .032A .031 -.004 .035 1950 ---- ---- .037A .037A .035 -.006 .041 1975 ---- ---- .042A .042A .041 -.008 .049 2000 .046 .046 .046 .046 .048 -.011 1 .059 1 2025 ---- ---- .056A .056A .056 -.015 .071 2050 ---- ---- .066A .066A .067 -.018 .085 2075 ---- ---- .078A .078A .080 -.023 .103 2100 ---- ---- .093A .093A .097 -.028 .125 2125 ---- ---- .113A .113A .119 -.033 .152 2150 ---- ---- .136A .136A .145 -.041 .186 2175 ---- ---- .165A .165A .177 -.051 .228 2200 ---- ---- .200A .200A .217 -.063 .280 2220 ---- ---- .235A .235A .255 -.073 .328 2225 ---- ---- .244A .244A .265 -.076 .341 2230 ---- ---- .254A .254A .276 -.079 .355 2235 ---- ---- .264A .264A .287 -.082 .369 2240 ---- ---- .275A .275A .298 -.086 .384 2245 ---- ---- .286A .286A .310 -.089 .399 2250 ---- ---- .297A .297A .322 -.092 .414 2255 ---- ---- .309A .309A .335 -.095 .430 2260 ---- ---- .321A .321A .349 -.098 .447 2265 ---- ---- .334A .334A .362 -.102 .464 2270 ---- ---- .347A .347A .376 -.105 .481 2275 ---- ---- .360A .360A .391 -.108 .499 2280 ---- ---- .374A .374A .406 -.112 .518 2285 ---- ---- .389A .389A .422 -.115 .537 2290 ---- ---- .403A .403A .438 -.118 .556 2295 ---- ---- .419A .419A .454 -.122 .576 2300 ---- ---- .435A .435A .471 -.126 .597 2305 ---- ---- .451A .451A .489 -.129 .618 2310 ---- ---- .470A .470A .507 -.132 .639 2315 ---- ---- .487A .487A .525 -.136 .661 2320 ---- ---- .505A .505A .544 -.140 .684 1 2325 ---- ---- .524A .524A .564 -.143 .707 1 2330 ---- ---- .543A .543A .584 -.146 .730 2335 ---- ---- .563A .563A .604 -.150 .754 2340 ---- ---- .582A .582A .626 -.153 .779 2345 ---- ---- .603A .603A .647 -.157 .804 2350 ---- ---- .624A .624A .669 -.160 .829 2355 ---- ---- .645A .645A .692 -.163 .855 2360 ---- ---- .668A .668A .715 -.167 .882 2365 ---- ---- .689A .689A .739 -.170 .909 1 2370 ---- ---- .713A .713A .763 -.174 .937 1 1 2375 ---- ---- .736A .736A .787 -.178 .965 2380 ---- ---- .760A .760A .813 -.180 .993 2385 ---- ---- .784A .784A .838 -.184 1.022 2390 ---- ---- .809A .809A .864 -.188 1.052 2395 ---- ---- .835A .835A .891 -.191 1.082 2400 ---- ---- .860A .860A .918 -.194 1.112 2405 ---- ---- .889A .889A .946 -.197 1.143 2410 ---- ---- .914A .914A .974 -.200 1.174 2415 ---- ---- .943A .943A 1.003 -.203 1.206 2420 ---- ---- .970A .970A 1.032 -.206 1.238 1 2425 ---- ---- .999A .999A 1.061 -.210 1.271 2430 ---- ---- 1.028A 1.028A 1.091 -.213 1.304 2435 ---- ---- 1.057A 1.057A 1.122 -.215 1.337 2440 ---- ---- 1.085A 1.085A 1.153 -.218 1.371 2445 ---- ---- 1.118A 1.118A 1.184 -.221 1.405 2450 ---- ---- 1.148A 1.148A 1.216 -.224 1.440 2455 ---- ---- 1.178A 1.178A 1.249 -.226 1.475 2460 ---- ---- 1.209A 1.209A 1.281 -.229 1.510 2465 ---- ---- 1.243A 1.243A 1.315 -.231 1.546 2470 ---- ---- 1.274A 1.274A 1.348 -.234 1.582 2475 ---- ---- 1.307A 1.307A 1.382 -.237 1.619 2480 ---- ---- 1.340A 1.340A 1.417 -.238 1.655 2485 ---- ---- ---- ---- 1.452 -.241 1.693 2490 ---- ---- ---- ---- 1.487 -.243 1.730 2495 ---- ---- ---- ---- 1.523 -.245 1.768 2500 ---- ---- 1.476A 1.476A 1.559 -.247 1.806 2505 ---- ---- ---- ---- 1.595 -.249 1.844 2510 ---- ---- ---- ---- 1.632 -.251 1.883 2515 ---- ---- ---- ---- 1.669 -.253 1.922 2520 ---- ---- ---- ---- 1.707 -.254 1.961 2525 ---- ---- 1.655A 1.655A 1.744 -.257 2.001 2550 ---- ---- 1.845A 1.845A 1.939 -.264 2.203 2575 ---- ---- 2.039A 2.039A 2.140 -.271 2.411 2600 ---- ---- 2.239A 2.239A 2.348 -.276 2.624 2625 ---- ---- 2.449A 2.449A 2.562 -.281 2.843 2650 ---- ---- 2.663A 2.663A 2.781 -.284 3.065 2675 ---- ---- 2.880A 2.880A 3.004 -.288 3.292 2700 ---- ---- 3.104A 3.104A 3.231 -.291 3.522 2725 ---- ---- 3.332A 3.332A 3.462 -.292 3.754 2750 ---- ---- 3.560A 3.560A 3.695 -.293 3.988 2775 ---- ---- 3.792A 3.792A 3.930 -.295 4.225 2800 ---- ---- 4.028A 4.028A 4.167 -.296 4.463 2825 ---- ---- 4.264A 4.264A 4.406 -.297 4.703 2850 ---- ---- 4.502A 4.502A 4.647 -.297 4.944 2875 ---- ---- 4.743A 4.743A 4.889 -.297 5.186 2900 ---- ---- 4.984A 4.984A 5.131 -.297 5.428 2925 ---- ---- 5.225A 5.225A 5.375 -.297 5.672 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 6 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 13.920 +.298 13.622 10000 ---- ---- ---- ---- .001 UNCH .001 18 1025 ---- ---- ---- ---- 13.670 +.298 13.372 1050 ---- ---- ---- ---- 13.420 +.298 13.122 1075 ---- ---- ---- ---- 13.170 +.298 12.872 1100 ---- ---- ---- ---- 12.920 +.298 12.622 1125 ---- ---- ---- ---- 12.670 +.298 12.372 1150 ---- ---- ---- ---- 12.420 +.298 12.122 1175 ---- ---- ---- ---- 12.170 +.298 11.872 1200 ---- ---- ---- ---- 11.920 +.298 11.622 1225 ---- ---- ---- ---- 11.670 +.298 11.372 1250 ---- ---- ---- ---- 11.420 +.298 11.122 1275 ---- ---- ---- ---- 11.170 +.298 10.872 1300 ---- ---- ---- ---- 10.920 +.298 10.622 1325 ---- ---- ---- ---- 10.670 +.298 10.372 1350 ---- ---- ---- ---- 10.420 +.298 10.122 1375 ---- ---- ---- ---- 10.170 +.298 9.872 1 1400 ---- ---- ---- ---- 9.920 +.298 9.622 1 1425 ---- ---- ---- ---- 9.670 +.298 9.372 2 1450 ---- ---- ---- ---- 9.420 +.298 9.122 1 1475 ---- ---- ---- ---- 9.170 +.298 8.872 1 1500 ---- ---- ---- ---- 8.920 +.298 8.622 4 1525 ---- ---- ---- ---- 8.670 +.298 8.372 5 1550 ---- ---- ---- ---- 8.420 +.298 8.122 2 1575 ---- ---- ---- ---- 8.170 +.298 7.872 1 1600 ---- ---- ---- ---- 7.920 +.298 7.622 3 1625 ---- ---- ---- ---- 7.670 +.298 7.372 3 1630 ---- ---- ---- ---- 7.620 +.298 7.322 1635 ---- ---- ---- ---- 7.570 +.298 7.272 1640 ---- ---- ---- ---- 7.520 +.298 7.222 1645 ---- ---- ---- ---- 7.470 +.298 7.172 1650 ---- ---- ---- ---- 7.420 +.298 7.122 1 1655 ---- ---- ---- ---- 7.370 +.298 7.072 1660 ---- ---- ---- ---- 7.320 +.298 7.022 1665 ---- ---- ---- ---- 7.270 +.298 6.972 1 1670 ---- ---- ---- ---- 7.220 +.298 6.922 3 1675 ---- ---- ---- ---- 7.170 +.298 6.872 2 1680 ---- ---- ---- ---- 7.120 +.298 6.822 1685 ---- ---- ---- ---- 7.070 +.298 6.772 1690 ---- ---- ---- ---- 7.020 +.298 6.722 1 1695 ---- ---- ---- ---- 6.970 +.298 6.672 1700 ---- ---- ---- ---- 6.920 +.298 6.622 1705 ---- ---- ---- ---- 6.870 +.298 6.572 1710 ---- ---- ---- ---- 6.820 +.298 6.522 1715 ---- ---- ---- ---- 6.770 +.298 6.472 1 1720 ---- ---- ---- ---- 6.720 +.298 6.422 1 1725 ---- ---- ---- ---- 6.670 +.298 6.372 1 1730 ---- ---- ---- ---- 6.620 +.298 6.322 1735 ---- ---- ---- ---- 6.570 +.298 6.272 1 1740 ---- ---- ---- ---- 6.520 +.298 6.222 1745 ---- ---- ---- ---- 6.470 +.298 6.172 1 1750 ---- ---- ---- ---- 6.420 +.298 6.122 1 1755 ---- ---- ---- ---- 6.370 +.298 6.072 1760 ---- ---- ---- ---- 6.320 +.298 6.022 2 1765 ---- ---- ---- ---- 6.270 +.298 5.972 2 1770 ---- ---- ---- ---- 6.220 +.298 5.922 2 1775 ---- ---- ---- ---- 6.170 +.298 5.872 5 1780 ---- ---- ---- ---- 6.120 +.298 5.822 5 1785 ---- ---- ---- ---- 6.070 +.298 5.772 2 1790 ---- ---- ---- ---- 6.020 +.298 5.722 1795 ---- ---- ---- ---- 5.970 +.298 5.672 4 1800 ---- ---- ---- ---- 5.920 +.298 5.622 234 1805 ---- ---- ---- ---- 5.870 +.298 5.572 1 1810 ---- ---- ---- ---- 5.820 +.298 5.522 2 1815 ---- ---- ---- ---- 5.770 +.298 5.472 1820 ---- ---- ---- ---- 5.720 +.298 5.422 1825 ---- ---- ---- ---- 5.670 +.298 5.372 81 1830 ---- ---- ---- ---- 5.620 +.298 5.322 2 1835 ---- ---- ---- ---- 5.570 +.298 5.272 1 1840 ---- ---- ---- ---- 5.520 +.298 5.222 4 1845 ---- ---- ---- ---- 5.470 +.298 5.172 2 1850 ---- ---- ---- ---- 5.420 +.298 5.122 8 1855 ---- ---- ---- ---- 5.370 +.298 5.072 8 1860 ---- ---- ---- ---- 5.320 +.298 5.022 1865 ---- ---- ---- ---- 5.270 +.298 4.972 2 1870 ---- ---- ---- ---- 5.220 +.298 4.922 1 1875 ---- ---- ---- ---- 5.170 +.298 4.872 4 1880 ---- ---- ---- ---- 5.120 +.298 4.822 10 1885 ---- ---- ---- ---- 5.070 +.298 4.772 31 1890 ---- ---- ---- ---- 5.020 +.298 4.722 3 1895 ---- ---- ---- ---- 4.970 +.298 4.672 1900 ---- ---- ---- ---- 4.920 +.298 4.622 56 1905 ---- ---- ---- ---- 4.870 +.298 4.572 15 1910 ---- ---- ---- ---- 4.820 +.298 4.522 4 1915 ---- ---- ---- ---- 4.770 +.298 4.472 47 1920 ---- ---- ---- ---- 4.720 +.298 4.422 3 1925 ---- ---- ---- ---- 4.670 +.298 4.372 57 1930 ---- ---- ---- ---- 4.620 +.298 4.322 3 1935 ---- ---- ---- ---- 4.570 +.298 4.272 7 1940 ---- ---- ---- ---- 4.520 +.298 4.222 4 1945 ---- ---- ---- ---- 4.470 +.298 4.172 44 1950 ---- ---- ---- ---- 4.420 +.298 4.122 33 1955 ---- ---- ---- ---- 4.370 +.298 4.072 7 1960 ---- ---- ---- ---- 4.320 +.298 4.022 4 1965 ---- ---- ---- ---- 4.270 +.298 3.972 1970 ---- ---- ---- ---- 4.220 +.298 3.922 2 1975 ---- ---- ---- ---- 4.170 +.298 3.872 96 1980 ---- ---- ---- ---- 4.120 +.298 3.822 4 1985 ---- ---- ---- ---- 4.070 +.298 3.772 5 1990 ---- ---- ---- ---- 4.020 +.298 3.722 3 1995 ---- ---- ---- ---- 3.970 +.298 3.672 2000 ---- ---- ---- ---- 3.920 +.298 3.622 357 2005 ---- ---- ---- ---- 3.870 +.298 3.572 2 2010 ---- ---- ---- ---- 3.820 +.298 3.522 2 2015 ---- ---- ---- ---- 3.770 +.298 3.472 2 2020 ---- ---- ---- ---- 3.720 +.298 3.422 6 2025 ---- ---- ---- ---- 3.670 +.298 3.372 129 2030 ---- ---- ---- ---- 3.620 +.298 3.322 1 2035 ---- ---- ---- ---- 3.570 +.298 3.272 4 2040 ---- ---- ---- ---- 3.520 +.298 3.222 8 2045 ---- ---- ---- ---- 3.470 +.298 3.172 9 2050 ---- ---- ---- ---- 3.420 +.298 3.122 89 2055 ---- ---- ---- ---- 3.370 +.298 3.072 3 2060 ---- ---- ---- ---- 3.320 +.298 3.022 22 2065 ---- ---- ---- ---- 3.270 +.298 2.972 11 2070 ---- ---- ---- ---- 3.220 +.298 2.922 40 2075 ---- ---- ---- ---- 3.170 +.298 2.872 76 2080 ---- ---- ---- ---- 3.120 +.298 2.822 26 2085 ---- ---- ---- ---- 3.070 +.297 2.773 5 2090 ---- ---- ---- ---- 3.020 +.297 2.723 5 2095 ---- ---- ---- ---- 2.970 +.297 2.673 12 2100 ---- 2.850B ---- 2.850B 2.920 +.297 2.623 600 2105 ---- ---- ---- ---- 2.870 +.297 2.573 100 2110 ---- ---- ---- ---- 2.820 +.297 2.523 10 2115 ---- ---- ---- ---- 2.770 +.297 2.473 4 2120 ---- ---- ---- ---- 2.720 +.297 2.423 45 2125 ---- ---- ---- ---- 2.670 +.296 2.374 146 2130 ---- ---- ---- ---- 2.620 +.296 2.324 13 2135 ---- ---- ---- ---- 2.570 +.296 2.274 10 2140 ---- ---- ---- ---- 2.520 +.296 2.224 14 2145 ---- ---- ---- ---- 2.470 +.296 2.174 10 2150 ---- ---- ---- ---- 2.420 +.295 2.125 512 2155 ---- ---- ---- ---- 2.370 +.295 2.075 24 2160 ---- ---- ---- ---- 2.320 +.295 2.025 7 2165 ---- ---- ---- ---- 2.270 +.294 1.976 45 2170 ---- ---- ---- ---- 2.220 +.294 1.926 62 2175 ---- ---- ---- ---- 2.171 +.295 1.876 49 2180 ---- ---- ---- ---- 2.121 +.294 1.827 9 2185 ---- ---- ---- ---- 2.071 +.294 1.777 57 2190 ---- ---- ---- ---- 2.021 +.293 1.728 2 2195 ---- ---- ---- ---- 1.971 +.293 1.678 5 2200 ---- ---- ---- ---- 1.921 +.292 1.629 31 625 2205 ---- ---- ---- ---- 1.871 +.292 1.579 5 2210 ---- ---- ---- ---- 1.821 +.291 1.530 7 2215 ---- ---- ---- ---- 1.771 +.290 1.481 64 2220 ---- ---- ---- ---- 1.721 +.289 1.432 58 2225 ---- ---- ---- ---- 1.672 +.289 1.383 247 2230 ---- ---- ---- ---- 1.622 +.288 1.334 9 2235 ---- ---- ---- ---- 1.572 +.287 1.285 5 2240 ---- ---- ---- ---- 1.522 +.286 1.236 39 2245 ---- ---- ---- ---- 1.473 +.285 1.188 34 2250 ---- ---- ---- ---- 1.423 +.283 1.140 3 805 2255 ---- ---- ---- ---- 1.374 +.282 1.092 27 2260 ---- ---- ---- ---- 1.324 +.279 1.045 18 2265 ---- ---- ---- ---- 1.275 +.278 .997 71 2270 ---- ---- ---- ---- 1.225 +.274 .951 29 2275 ---- ---- ---- ---- 1.176 +.271 .905 2 272 2280 ---- ---- ---- ---- 1.127 +.268 .859 186 2285 ---- ---- ---- ---- 1.078 +.264 .814 22 2290 ---- ---- ---- ---- 1.029 +.259 .770 20 2295 ---- ---- ---- ---- .980 +.253 1 .727 22 2300 .843 1.035B .783A .952B .932 +.248 7 .684 11 940 2305 ---- ---- ---- ---- .884 +.241 .643 60 2310 ---- ---- ---- ---- .836 +.233 .603 150 2315 ---- .641B ---- ---- .789 +.225 .564 19 2320 ---- .699B ---- ---- .742 +.216 .526 21 2325 ---- .858B ---- .858B .695 +.206 10 .489 14 134 2330 ---- .664B ---- ---- .650 +.196 .454 14 2335 ---- .657B ---- .571B .605 +.184 .421 13 2340 .574 .656B .574 .569A .561 +.172 1 .389 30 2345 ---- .611B ---- .486B .517 +.159 .358 25 2350 .552 .627B .363A .576B .475 +.146 21 .329 21 563 2355 ---- .522B ---- .405B .435 +.133 .302 24 2360 ---- .480B ---- .369B .395 +.119 .276 6 24 2365 ---- .437B ---- .401B .358 +.106 .252 4 14 2370 ---- .397B ---- .386B .321 +.092 .229 4 13 2375 .260 .423B .209A .371B .287 +.079 39 .208 49 184 2380 .234 .343B .234 .248B .255 +.066 1 .189 3 20 2385 .280 .341B .169A .196A .226 +.055 21 .171 8 48 2390 .218 .307B .150A .150A .199 +.045 10 .154 1 69 2395 .198 .284B .133A .152A .175 +.036 15 .139 1 51 2400 .197 .257B .116A .146B .153 +.028 586 .125 171 1166 2405 ---- .229B .103A .229B .134 +.021 .113 22 2410 .160 .205B .092A .104A .117 +.016 28 .101 203 216 2415 .100 .181B .081A .100 .103 +.012 1 .091 48 2420 ---- .160B .072A .160B .090 +.008 .082 43 30 2425 .100 .142B .063A .109B .079 +.005 44 .074 13 118 2430 ---- .126B .057A .126B .069 +.002 .067 3 14 2435 .077 .111B .051 .052B .060 UNCH 16 .060 1 6 2440 ---- .099B .046A .099B .053 -.001 .054 17 2445 ---- .087B .042A .087B .046 -.003 .049 2 14 2450 .050 .077B .035 .037B .041 -.003 183 .044 598 544 2455 ---- .069B .035A .069B .037 -.003 213 .040 2 19 2460 .033 .060B .031A .043B .033 -.004 3 .037 1 10 2465 .033 .053B .028A .028A .029 -.004 20 .033 5 19 2470 ---- .046B .025A .046B .026 -.004 1 .030 4 7 2475 ---- .040B .022A .040B .024 -.004 .028 4 235 2480 ---- .036B .020A .036B .022 -.003 .025 2 3 2485 ---- .032B .019A .032B .020 -.003 13 .023 7 2490 ---- .028B .017A .028B .018 -.003 .021 3 2495 ---- .025B .016A .025B .016 -.003 .019 2500 .025 .027 .010 .010 .015 -.002 71 .017 64 776 2505 ---- .020B .013A .020B .014 -.002 .016 2 2510 ---- .018B .013A .018B .013 -.002 .015 1 8 2515 ---- .016B .012A .016B .012 -.001 .013 4 2520 ---- .014B .011A .014B .011 -.001 .012 15 2525 .007 .012B .007 .007 .010 -.001 3 .011 3 117 2530 ---- .011B ---- .011B .009 -.001 .010 106 2535 ---- .010B .008A .010B .009 UNCH .009 2 2540 ---- .009B .007A .009B .008 UNCH .008 4 2545 ---- ---- .007A .007A .008 UNCH .008 2550 .007 .008B .006A .006A .007 UNCH 20 .007 5 391 2555 ---- ---- ---- ---- .007 +.001 .006 2560 ---- ---- .005A .005A .006 UNCH .006 2565 ---- ---- ---- ---- .006 +.001 .005 2570 ---- ---- ---- ---- .006 +.001 .005 1 2 2575 ---- ---- ---- ---- .005 +.001 1 .004 1 41 2580 ---- ---- ---- ---- .005 +.001 .004 10 2585 ---- ---- ---- ---- .005 +.001 .004 1 2590 ---- ---- ---- ---- .005 +.002 .003 2595 ---- ---- ---- ---- .004 +.001 .003 1 2600 .004 .004 .003A .003A .004 +.001 2 .003 26 976 2605 ---- ---- ---- ---- .004 +.001 .003 2610 ---- ---- ---- ---- .004 +.002 .002 2615 ---- ---- ---- ---- .004 +.002 .002 1 2620 ---- ---- ---- ---- .003 +.001 .002 2625 ---- ---- ---- ---- .003 +.001 .002 194 2650 ---- ---- ---- ---- .003 +.002 .001 92 2675 ---- ---- ---- ---- .002 +.001 .001 52 2700 ---- ---- ---- ---- .002 +.001 .001 3 279 2725 ---- ---- ---- ---- .002 +.001 .001 35 2750 ---- ---- ---- ---- .002 +.001 .001 26 2775 ---- ---- ---- ---- .001 UNCH .001 29 2800 ---- ---- ---- ---- .001 UNCH .001 501 2825 ---- ---- ---- ---- .001 UNCH .001 16 2850 ---- ---- ---- ---- .001 UNCH .001 81 2875 ---- ---- ---- ---- .001 UNCH .001 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 ---- ---- ---- ---- 16.170 +.298 15.872 800 ---- ---- ---- ---- 15.920 +.298 15.622 825 ---- ---- ---- ---- 15.670 +.298 15.372 850 ---- ---- ---- ---- 15.420 +.298 15.122 875 ---- ---- ---- ---- 15.170 +.298 14.872 900 ---- ---- ---- ---- 14.920 +.298 14.622 925 ---- ---- ---- ---- 14.670 +.298 14.372 950 ---- ---- ---- ---- 14.420 +.298 14.122 975 ---- ---- ---- ---- 14.170 +.298 13.872 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.920 +.298 13.622 1025 ---- ---- ---- ---- 13.670 +.298 13.372 1050 ---- ---- ---- ---- 13.420 +.298 13.122 1075 ---- ---- ---- ---- 13.170 +.298 12.872 1100 ---- ---- ---- ---- 12.920 +.298 12.622 1125 ---- ---- ---- ---- 12.670 +.298 12.372 1150 ---- ---- ---- ---- 12.420 +.298 12.122 1175 ---- ---- ---- ---- 12.170 +.298 11.872 1200 ---- ---- ---- ---- 11.920 +.298 11.622 1225 ---- ---- ---- ---- 11.670 +.298 11.372 1250 ---- ---- ---- ---- 11.420 +.298 11.122 1275 ---- ---- ---- ---- 11.170 +.298 10.872 1300 ---- ---- ---- ---- 10.920 +.298 10.622 1325 ---- ---- ---- ---- 10.670 +.298 10.372 1350 ---- ---- ---- ---- 10.420 +.298 10.122 1375 ---- ---- ---- ---- 10.170 +.298 9.872 1400 ---- ---- ---- ---- 9.920 +.298 9.622 1 1425 ---- ---- ---- ---- 9.670 +.298 9.372 1 1450 ---- ---- ---- ---- 9.420 +.298 9.122 1475 ---- ---- ---- ---- 9.170 +.298 8.872 1500 ---- ---- ---- ---- 8.920 +.298 8.622 1525 ---- ---- ---- ---- 8.670 +.298 8.372 1550 ---- ---- ---- ---- 8.420 +.298 8.122 1575 ---- ---- ---- ---- 8.170 +.298 7.872 1600 ---- ---- ---- ---- 7.920 +.298 7.622 1625 ---- ---- ---- ---- 7.670 +.298 7.372 1650 ---- ---- ---- ---- 7.420 +.298 7.122 1675 ---- ---- ---- ---- 7.171 +.299 6.872 1700 ---- ---- ---- ---- 6.921 +.298 6.623 21 1725 ---- ---- ---- ---- 6.672 +.299 6.373 1 1730 ---- ---- ---- ---- 6.622 +.299 6.323 1735 ---- ---- ---- ---- 6.572 +.299 6.273 1740 ---- ---- ---- ---- 6.522 +.298 6.224 1745 ---- ---- ---- ---- 6.472 +.298 6.174 1750 ---- ---- ---- ---- 6.423 +.299 6.124 1 1755 ---- ---- ---- ---- 6.373 +.299 6.074 1760 ---- ---- ---- ---- 6.323 +.299 6.024 1765 ---- ---- ---- ---- 6.273 +.299 5.974 1770 ---- ---- ---- ---- 6.223 +.298 5.925 1775 ---- ---- ---- ---- 6.174 +.299 5.875 1780 ---- ---- ---- ---- 6.124 +.299 5.825 1785 ---- ---- ---- ---- 6.074 +.299 5.775 1790 ---- ---- ---- ---- 6.024 +.299 5.725 1795 ---- ---- ---- ---- 5.975 +.299 5.676 1800 ---- ---- ---- ---- 5.925 +.299 5.626 2 1805 ---- ---- ---- ---- 5.875 +.299 5.576 1810 ---- ---- ---- ---- 5.826 +.299 5.527 1815 ---- ---- ---- ---- 5.776 +.299 5.477 1820 ---- ---- ---- ---- 5.726 +.299 5.427 4 1825 ---- ---- ---- ---- 5.677 +.299 5.378 11 1830 ---- ---- ---- ---- 5.627 +.299 5.328 1835 ---- ---- ---- ---- 5.577 +.298 5.279 4 1840 ---- ---- ---- ---- 5.528 +.299 5.229 4 1845 ---- ---- ---- ---- 5.478 +.299 5.179 3 1850 ---- ---- ---- ---- 5.429 +.299 5.130 39 1855 ---- ---- ---- ---- 5.379 +.299 5.080 5 1860 ---- ---- ---- ---- 5.329 +.298 5.031 1865 ---- ---- ---- ---- 5.280 +.299 4.981 5 1870 ---- ---- ---- ---- 5.230 +.298 4.932 5 1875 ---- ---- ---- ---- 5.181 +.298 4.883 13 1880 ---- ---- ---- ---- 5.131 +.298 4.833 1885 ---- ---- ---- ---- 5.082 +.298 4.784 1890 ---- ---- ---- ---- 5.032 +.297 4.735 1895 ---- ---- ---- ---- 4.983 +.298 4.685 1900 ---- ---- ---- ---- 4.933 +.297 4.636 16 1905 ---- ---- ---- ---- 4.884 +.297 4.587 1910 ---- ---- ---- ---- 4.834 +.296 4.538 1915 ---- ---- ---- ---- 4.785 +.296 4.489 1920 ---- ---- ---- ---- 4.736 +.296 4.440 1925 ---- ---- ---- ---- 4.686 +.295 4.391 30 1930 ---- ---- ---- ---- 4.637 +.295 4.342 1935 ---- ---- ---- ---- 4.588 +.295 4.293 1940 ---- ---- ---- ---- 4.538 +.294 4.244 1945 ---- ---- ---- ---- 4.489 +.294 4.195 1950 ---- ---- ---- ---- 4.440 +.294 4.146 80 1955 ---- ---- ---- ---- 4.391 +.293 4.098 1960 ---- ---- ---- ---- 4.342 +.293 4.049 1965 ---- ---- ---- ---- 4.292 +.292 4.000 1970 ---- ---- ---- ---- 4.243 +.291 3.952 1975 ---- ---- ---- ---- 4.194 +.291 3.903 121 1980 ---- ---- ---- ---- 4.146 +.291 3.855 1985 ---- ---- ---- ---- 4.097 +.290 3.807 1990 ---- ---- ---- ---- 4.048 +.289 3.759 1995 ---- ---- ---- ---- 3.999 +.289 3.710 2000 ---- ---- ---- ---- 3.950 +.288 3.662 365 2005 ---- ---- ---- ---- 3.902 +.288 3.614 2010 ---- ---- ---- ---- 3.853 +.287 3.566 2015 ---- ---- ---- ---- 3.805 +.287 3.518 2020 ---- ---- ---- ---- 3.756 +.285 3.471 4 2025 ---- 3.636B ---- 3.636B 3.708 +.285 3.423 1 3 2030 ---- ---- ---- ---- 3.660 +.285 3.375 4 2035 ---- ---- ---- ---- 3.612 +.284 3.328 4 2040 ---- ---- ---- ---- 3.564 +.283 3.281 2 2045 ---- ---- ---- ---- 3.516 +.283 3.233 2050 ---- 3.624B ---- 3.624B 3.468 +.282 3.186 3 35 2055 ---- ---- ---- ---- 3.420 +.281 3.139 2060 ---- ---- ---- ---- 3.372 +.280 3.092 2 2065 ---- ---- ---- ---- 3.325 +.280 3.045 2070 ---- ---- ---- ---- 3.277 +.278 2.999 3 2075 ---- 3.390B ---- 3.390B 3.230 +.278 2.952 3 16 2080 ---- ---- ---- ---- 3.183 +.277 2.906 2085 ---- ---- ---- ---- 3.136 +.276 2.860 2090 ---- ---- ---- ---- 3.089 +.275 2.814 2095 ---- ---- ---- ---- 3.042 +.274 2.768 2100 3.085 3.153B 3.085 2.942A 2.996 +.273 2 2.723 3 122 2105 ---- ---- ---- ---- 2.949 +.271 2.678 2110 ---- ---- ---- ---- 2.903 +.271 2.632 2115 ---- ---- ---- ---- 2.857 +.269 2.588 2 2120 ---- ---- ---- ---- 2.811 +.268 2.543 2125 ---- 2.920B ---- 2.920B 2.765 +.266 2.499 3 20 2130 ---- ---- ---- ---- 2.720 +.265 2.455 7 2135 ---- ---- ---- ---- 2.674 +.263 2.411 6 2140 ---- ---- ---- ---- 2.629 +.262 2.367 15 2145 ---- ---- ---- ---- 2.584 +.260 2.324 31 2150 ---- 2.692B ---- 2.692B 2.540 +.259 2.281 3 379 2155 ---- 2.396B ---- ---- 2.495 +.256 2.239 10 2160 ---- 2.358B ---- ---- 2.451 +.254 2.197 13 2165 ---- 2.426B ---- 2.373B 2.407 +.252 2.155 2 2170 ---- 2.383B ---- 2.330B 2.364 +.251 2.113 2175 ---- 2.468B ---- 2.468B 2.320 +.248 2.072 145 2180 ---- 2.358B ---- 2.243B 2.277 +.245 2.032 5 2185 ---- 2.315B ---- 2.200B 2.235 +.244 1.991 15 2190 ---- 2.271B ---- 2.158B 2.192 +.241 1.951 2 2195 ---- 2.228B ---- 2.116B 2.150 +.238 1.912 13 2200 ---- 2.252B ---- 2.252B 2.108 +.235 1.873 2 111 2205 ---- 2.143B ---- 2.034B 2.067 +.233 1.834 48 2210 ---- 2.101B ---- 1.992B 2.026 +.230 1.796 7 2215 ---- 2.060B ---- 1.954B 1.985 +.227 1.758 1 2220 ---- 2.018B ---- 1.914B 1.945 +.225 1.720 2 2225 ---- 2.044B ---- 2.044B 1.905 +.222 1.683 3 30 2230 ---- 1.937B ---- 1.834B 1.866 +.219 1.647 6 2235 ---- 1.896B ---- ---- 1.826 +.215 1.611 3 2240 ---- 1.857B ---- ---- 1.788 +.213 1.575 7 2245 ---- 1.817B ---- ---- 1.749 +.209 1.540 2250 ---- 1.844B ---- 1.844B 1.712 +.207 1.505 1 43 2255 ---- 1.739B ---- ---- 1.674 +.203 1.471 6 2260 ---- 1.701B ---- ---- 1.637 +.199 1.438 21 2265 ---- 1.663B ---- ---- 1.601 +.196 1.405 2 2270 ---- 1.626B ---- ---- 1.565 +.193 1.372 1 4 2275 ---- 1.656B ---- 1.656B 1.529 +.189 5 1.340 58 2280 ---- 1.552B ---- ---- 1.494 +.186 1.308 52 2285 ---- 1.516B ---- 1.423B 1.459 +.182 1.277 12 2290 ---- 1.480B ---- 1.333B 1.425 +.179 1.246 7 42 2295 ---- 1.445B ---- 1.351B 1.391 +.175 1.216 6 2300 1.450 1.477B 1.450 1.321A 1.358 +.171 45 1.187 2 286 2305 1.362 1.377B 1.362 1.292A 1.325 +.167 1 1.158 6 2310 ---- 1.344B ---- 1.342B 1.293 +.164 1.129 13 2315 ---- 1.342B ---- 1.339B 1.261 +.160 1.101 1 42 2320 ---- 1.339B ---- 1.303B 1.230 +.156 1.074 2 81 2325 ---- 1.313B ---- 1.313B 1.199 +.152 1.047 148 2330 ---- 1.276B ---- 1.256B 1.169 +.149 1.020 2 2335 1.186 1.245B 1.054A 1.054A 1.139 +.145 2 .994 9 2340 ---- 1.215B ---- 1.178B 1.110 +.141 .969 11 2345 ---- 1.185B ---- 1.148B 1.082 +.138 .944 7 9 2350 1.070 1.162B 1.020 1.058B 1.054 +.134 36 .920 55 314 2355 ---- 1.127B ---- 1.090B 1.026 +.130 .896 2 15 2360 ---- 1.099B ---- 1.081B .999 +.127 .872 8 6 2365 ---- 1.078B ---- 1.078B .973 +.123 .850 6 2370 ---- 1.051B ---- 1.051B .947 +.120 1 .827 2 62 2375 ---- 1.025B ---- 1.025B .921 +.116 13 .805 6 76 2380 ---- .998B ---- .997B .896 +.112 .784 14 16 2385 ---- .973B ---- .973B .872 +.109 .763 2 2 2390 ---- .947B ---- .946B .848 +.105 .743 56 2395 .863 .923B .762A .922B .825 +.102 2 .723 11 22 2400 .777 .900B .740 .779A .802 +.099 93 .703 121 254 2405 ---- .876B ---- .876B .780 +.096 .684 21 2410 ---- .851B ---- .850B .758 +.092 .666 6 42 2415 ---- .831B ---- .831B .737 +.089 .648 25 2420 ---- .807B ---- .806B .717 +.087 .630 12 2425 ---- .786B ---- .785B .696 +.083 .613 69 158 2430 .677 .766B .627A .627A .677 +.081 2 .596 11 12 2435 ---- .745B ---- .745B .658 +.078 .580 1 5 2440 ---- .725B ---- .725B .639 +.075 .564 3 2445 ---- .705B ---- .704B .621 +.073 2 .548 4 10 2450 .635 .685B .559A .559A .603 +.070 45 .533 103 519 2455 ---- .668B ---- .668B .586 +.068 .518 2 8 2460 ---- .649B ---- .648B .569 +.065 .504 1 20 2465 ---- .632B ---- .632B .553 +.063 .490 4 11 2470 ---- .614B ---- .613B .537 +.061 .476 1 6 2475 ---- .597B ---- .597B .521 +.058 2 .463 49 219 2480 ---- .581B ---- .581B .506 +.056 .450 1 2485 ---- .565B ---- .565B .492 +.054 .438 2 2490 ---- .549B ---- .549B .478 +.053 .425 2 2 2495 ---- .534B ---- .534B .464 +.050 .414 2 3 2500 .500 .520 .420A .440A .450 +.048 59 .402 169 764 2505 ---- .505B ---- .505B .437 +.046 .391 2 3 2510 ---- .490B ---- .490B .424 +.044 .380 4 4 2515 .404 .477B .404 .402A .412 +.043 6 .369 16 2520 ---- .464B ---- .464B .400 +.041 .359 5 19 2525 ---- .450B ---- .450B .388 +.039 25 .349 32 666 2530 ---- .437B ---- .437B .377 +.037 .340 2 2535 ---- .425B ---- .425B .366 +.036 .330 4 2 2540 ---- .413B ---- .413B .355 +.034 .321 1 5 2545 ---- .403B ---- .403B .345 +.033 .312 2550 .320 .391B .310A .361B .334 +.030 151 .304 37 171 2555 ---- .380B ---- .380B .324 +.029 .295 2560 ---- .369B ---- .369B .315 +.028 .287 11 2565 ---- .359B ---- .359B .306 +.027 .279 2 2570 ---- .348B ---- .348B .296 +.024 .272 2 10 2575 ---- .339B ---- .339B .288 +.024 10 .264 21 123 2580 .310 .329B .262A .262A .279 +.022 5 .257 4 2585 ---- .320B ---- .320B .271 +.021 .250 7 2590 ---- .311B ---- .311B .263 +.020 1 .243 3 2595 ---- .302B ---- .302B .255 +.018 .237 2 2600 .274 .293B .232A .242A .248 +.018 40 .230 33 305 2605 .254 .285B .254 .259B .240 +.016 1 .224 10 2610 ---- .277B ---- .277B .233 +.015 .218 1 2615 ---- .269B ---- .269B .226 +.014 .212 2620 ---- .262B ---- .262B .220 +.013 1 .207 2625 ---- .254B ---- .254B .213 +.012 .201 7 37 2650 ---- .220B ---- .220B .184 +.008 .176 8 51 2675 ---- .191B ---- .191B .160 +.006 .154 1 45 2700 .144 .167B .130 .149B .140 +.004 12 .136 4 86 2725 ---- .146B .119A .146B .123 +.003 .120 1 13 2750 ---- .128B .105A .128B .108 +.002 .106 3 31 2775 ---- .112B .093A .112B .096 +.002 .094 17 2800 ---- .099B .083A .099B .085 +.001 14 .084 25 312 2825 ---- .088B ---- .088B .076 +.001 .075 7 2850 ---- .078B ---- .078B .068 +.001 .067 48 2875 ---- .070B ---- .070B .062 +.001 .061 1 2900 ---- .062B ---- .062B .056 +.001 .055 86 2925 ---- .056B ---- .056B .050 UNCH .050 4 13 2950 ---- .050B ---- .050B .045 UNCH .045 4 33 2975 ---- .045B ---- .045B .041 -.001 .042 7 3000 ---- .041B ---- .041B .038 UNCH .038 43 530 3025 ---- .037B ---- .037B .034 -.001 .035 5 3050 ---- .034B ---- .034B .032 UNCH .032 1 6 3075 ---- .031B ---- .031B .029 -.001 .030 19 3100 .025 .025 .025 .025 .027 -.001 1 .028 29 3125 ---- ---- ---- ---- .025 -.001 .026 11 3150 ---- ---- ---- ---- .023 -.001 .024 12 3175 ---- ---- ---- ---- .022 UNCH .022 12 3200 ---- ---- ---- ---- .020 -.001 .021 1 72 3225 ---- ---- ---- ---- .019 UNCH .019 8 3250 ---- ---- ---- ---- .018 UNCH .018 1 3275 ---- ---- ---- ---- .017 UNCH .017 3300 ---- ---- ---- ---- .016 UNCH .016 7 3325 ---- ---- ---- ---- .015 UNCH .015 3350 ---- ---- ---- ---- .015 UNCH .015 3375 ---- ---- ---- ---- .014 UNCH .014 3400 ---- ---- ---- ---- .013 UNCH .013 29 3425 ---- ---- ---- ---- .013 +.001 .012 3500 ---- ---- ---- ---- .011 UNCH 5 .011 89 3600 ---- ---- ---- ---- .010 +.001 .009 47 3800 ---- ---- ---- ---- .008 +.001 .007 19 4000 ---- ---- ---- ---- .007 +.001 .006 48 4500 ---- ---- ---- ---- .005 +.001 .004 19 5000 ---- ---- ---- ---- .004 +.001 .003 7 5500 ---- ---- ---- ---- .004 +.001 .003 45 6000 ---- ---- ---- ---- .003 UNCH .003 7 6500 ---- ---- ---- ---- .003 UNCH .003 2 7000 ---- ---- ---- ---- .003 UNCH .003 20 775 ---- ---- ---- ---- 16.170 +.298 15.872 800 ---- ---- ---- ---- 15.920 +.298 15.622 825 ---- ---- ---- ---- 15.670 +.298 15.372 850 ---- ---- ---- ---- 15.420 +.298 15.122 875 ---- ---- ---- ---- 15.170 +.298 14.872 900 ---- ---- ---- ---- 14.920 +.298 14.622 925 ---- ---- ---- ---- 14.670 +.298 14.372 950 ---- ---- ---- ---- 14.420 +.298 14.122 975 ---- ---- ---- ---- 14.170 +.298 13.872 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.920 +.298 13.622 10000 ---- ---- ---- ---- .004 +.002 .002 205 1025 ---- ---- ---- ---- 13.670 +.298 13.372 1050 ---- ---- ---- ---- 13.420 +.298 13.122 1075 ---- ---- ---- ---- 13.170 +.298 12.872 1100 ---- ---- ---- ---- 12.920 +.298 12.622 1125 ---- ---- ---- ---- 12.670 +.298 12.372 1150 ---- ---- ---- ---- 12.420 +.298 12.122 1175 ---- ---- ---- ---- 12.170 +.298 11.872 1200 ---- ---- ---- ---- 11.920 +.298 11.622 1225 ---- ---- ---- ---- 11.670 +.298 11.372 1250 ---- ---- ---- ---- 11.420 +.298 11.122 1 1275 ---- ---- ---- ---- 11.170 +.298 10.872 1300 ---- ---- ---- ---- 10.920 +.298 10.622 1325 ---- ---- ---- ---- 10.670 +.298 10.372 1350 ---- ---- ---- ---- 10.420 +.298 10.122 1 1375 ---- ---- ---- ---- 10.170 +.298 9.872 2 1400 ---- ---- ---- ---- 9.920 +.298 9.622 1425 ---- ---- ---- ---- 9.670 +.298 9.372 1450 ---- ---- ---- ---- 9.420 +.298 9.122 1475 ---- ---- ---- ---- 9.170 +.298 8.872 4 1500 ---- ---- ---- ---- 8.920 +.298 8.622 4 1525 ---- ---- ---- ---- 8.670 +.298 8.372 2 1550 ---- ---- ---- ---- 8.420 +.298 8.122 2 1575 ---- ---- ---- ---- 8.171 +.298 7.873 4 1600 ---- ---- ---- ---- 7.922 +.299 7.623 4 1625 ---- ---- ---- ---- 7.673 +.299 7.374 2 1650 ---- ---- ---- ---- 7.424 +.298 7.126 4 1675 ---- ---- ---- ---- 7.176 +.298 6.878 14 1700 ---- ---- ---- ---- 6.928 +.298 6.630 21 1725 ---- ---- ---- ---- 6.681 +.297 6.384 5 1750 ---- ---- ---- ---- 6.434 +.297 6.137 5 1775 ---- ---- ---- ---- 6.187 +.295 5.892 4 1800 ---- ---- ---- ---- 5.942 +.295 5.647 113 1825 ---- ---- ---- ---- 5.697 +.293 5.404 1 1850 ---- ---- ---- ---- 5.453 +.291 5.162 19 1875 ---- ---- ---- ---- 5.210 +.289 4.921 178 1900 ---- 4.876B ---- 4.876B 4.969 +.288 4.681 147 1910 ---- ---- ---- ---- 4.873 +.287 4.586 1915 ---- ---- ---- ---- 4.825 +.286 4.539 1920 ---- ---- ---- ---- 4.777 +.286 4.491 1925 ---- 4.891B ---- 4.888B 4.729 +.285 4.444 45 1930 ---- ---- ---- ---- 4.681 +.284 4.397 1935 ---- ---- ---- ---- 4.634 +.284 4.350 1940 ---- ---- ---- ---- 4.586 +.284 4.302 1945 ---- ---- ---- ---- 4.539 +.283 4.256 1950 ---- 4.652B ---- 4.652B 4.491 +.282 4.209 293 1955 ---- ---- ---- ---- 4.444 +.282 4.162 1960 ---- ---- ---- ---- 4.397 +.282 4.115 1965 ---- ---- ---- ---- 4.350 +.281 4.069 1970 ---- ---- ---- ---- 4.303 +.281 4.022 1975 ---- 4.413B ---- 4.412B 4.256 +.280 3.976 117 1980 ---- ---- ---- ---- 4.209 +.279 3.930 1985 ---- ---- ---- ---- 4.162 +.278 3.884 1990 ---- ---- ---- ---- 4.115 +.277 3.838 1995 ---- ---- ---- ---- 4.069 +.277 3.792 2000 ---- 4.180B ---- 4.180B 4.023 +.276 3.747 516 2005 ---- ---- ---- ---- 3.976 +.275 3.701 2010 ---- ---- ---- ---- 3.930 +.274 3.656 2015 ---- ---- ---- ---- 3.884 +.273 3.611 2020 ---- ---- ---- ---- 3.838 +.272 3.566 2025 ---- 3.948B ---- 3.948B 3.793 +.272 3.521 2 2030 ---- ---- ---- ---- 3.747 +.271 3.476 2035 ---- ---- ---- ---- 3.702 +.270 3.432 2040 ---- ---- ---- ---- 3.656 +.268 3.388 4 2045 ---- ---- ---- ---- 3.611 +.268 3.343 2050 ---- 3.720B ---- 3.720B 3.566 +.267 3.299 210 2055 ---- ---- ---- ---- 3.522 +.266 3.256 2060 ---- ---- ---- ---- 3.477 +.265 3.212 2065 ---- ---- ---- ---- 3.433 +.264 3.169 2070 ---- ---- ---- ---- 3.388 +.262 3.126 2075 ---- 3.496B ---- 3.496B 3.344 +.261 3.083 169 2080 ---- 3.151B ---- ---- 3.300 +.260 3.040 2085 ---- 3.143B ---- ---- 3.257 +.259 2.998 2090 ---- 3.166B ---- ---- 3.213 +.257 2.956 2095 ---- 3.175B ---- 2.997B 3.170 +.256 2.914 2100 ---- 3.273B ---- 3.272B 3.127 +.255 2.872 1447 2105 ---- 3.148B ---- 3.013B 3.084 +.253 2.831 2110 ---- 3.105B ---- 2.970B 3.042 +.253 2.789 2115 ---- 3.062B ---- 2.927B 2.999 +.250 2.749 1 2120 ---- 3.018B ---- 2.885B 2.957 +.249 2.708 2125 ---- 3.060B ---- 3.060B 2.915 +.247 2.668 24 2130 ---- 2.934B ---- 2.800B 2.874 +.246 2.628 1 2135 ---- 2.892B ---- 2.758B 2.832 +.244 2.588 2140 ---- 2.850B ---- 2.716B 2.791 +.242 2.549 2145 ---- 2.808B ---- 2.674B 2.750 +.241 2.509 2150 ---- 2.850B ---- 2.850B 2.710 +.239 2.471 58 2155 ---- 2.726B ---- 2.592B 2.669 +.237 2.432 2 2160 ---- 2.685B ---- 2.552B 2.629 +.235 2.394 2 2165 ---- 2.644B ---- 2.512B 2.590 +.234 2.356 2170 ---- 2.604B ---- 2.472B 2.550 +.231 2.319 7 2175 ---- 2.647B ---- 2.647B 2.511 +.229 2.282 14 354 2180 ---- 2.524B ---- 2.391B 2.472 +.227 2.245 14 7 2185 ---- 2.485B ---- 2.352B 2.434 +.225 2.209 14 7 2190 ---- 2.445B ---- 2.313B 2.395 +.223 2.172 2195 ---- 2.407B ---- 2.274B 2.357 +.220 2.137 2200 2.298 2.451B 2.202A 2.202A 2.320 +.219 2 2.101 3 785 2205 ---- 2.330B ---- 2.197B 2.283 +.217 2.066 2210 ---- 2.292B ---- ---- 2.246 +.214 2.032 2215 ---- 2.254B ---- ---- 2.209 +.212 1.997 2 2220 ---- 2.216B ---- ---- 2.173 +.209 1.964 2225 ---- 2.260B ---- 2.260B 2.137 +.207 1.930 29 2230 ---- 2.143B ---- ---- 2.102 +.205 1.897 1 2235 ---- 2.106B ---- ---- 2.067 +.203 1.864 2240 ---- 2.071B ---- 1.918B 2.032 +.200 1.832 2245 ---- 2.036B ---- 1.884B 1.997 +.197 1.800 2250 ---- 2.085B ---- 2.085B 1.963 +.195 1.768 515 2255 ---- 1.967B ---- 1.816B 1.930 +.193 1.737 2260 ---- 1.932B ---- 1.783B 1.897 +.191 1.706 2265 ---- 1.899B ---- 1.784B 1.864 +.188 1.676 1 2270 ---- 1.866B ---- 1.793B 1.831 +.185 1.646 2275 ---- 1.915B ---- 1.915B 1.799 +.183 1.616 682 2280 ---- 1.799B ---- 1.797B 1.767 +.180 1.587 1 2285 ---- 1.799B ---- 1.799B 1.736 +.178 1.558 1 2290 ---- 1.797B ---- 1.777B 1.705 +.175 1.530 8 2295 ---- 1.780B ---- 1.745B 1.674 +.172 1.502 1 2300 ---- 1.755B ---- 1.755B 1.644 +.170 1.474 18 459 2305 ---- 1.718B ---- 1.684B 1.614 +.167 1.447 8 2310 ---- 1.688B ---- 1.653B 1.585 +.165 1.420 16 1 2315 1.532 1.658B 1.473A 1.473A 1.556 +.162 4 1.394 16 13 2320 1.504 1.628B 1.439A 1.439A 1.527 +.159 3 1.368 14 14 2325 ---- 1.606B ---- 1.606B 1.499 +.157 1.342 138 2330 ---- 1.571B ---- 1.536B 1.471 +.154 1.317 7 2335 ---- 1.542B ---- 1.509B 1.444 +.152 1.292 2340 ---- 1.514B ---- 1.481B 1.417 +.149 1.268 2 2345 ---- 1.486B ---- 1.468B 1.390 +.146 1.244 2350 1.300 1.466B 1.285A 1.431B 1.364 +.143 2 1.221 165 2355 ---- 1.437B ---- 1.436B 1.338 +.140 1.198 4 4 2360 ---- 1.412B ---- 1.412B 1.313 +.138 1.175 1 3 2365 ---- 1.386B ---- 1.386B 1.288 +.136 1.152 2370 ---- 1.361B ---- 1.361B 1.263 +.133 1.130 2375 ---- 1.336B ---- 1.336B 1.239 +.130 1.109 51 2380 ---- 1.311B ---- 1.311B 1.215 +.127 1.088 2 2385 ---- 1.286B ---- 1.286B 1.192 +.125 2 1.067 1 2390 ---- 1.261B ---- 1.261B 1.169 +.123 1.046 8 8 2395 ---- 1.240B ---- 1.240B 1.146 +.120 1.026 4 2400 1.150 1.216B 1.100 1.125 1.124 +.118 8 1.006 29 1472 2405 ---- 1.192B ---- 1.192B 1.102 +.115 .987 28 2410 ---- 1.170B ---- 1.170B 1.080 +.112 .968 2415 ---- 1.147B ---- 1.146B 1.059 +.110 .949 2420 ---- 1.125B ---- 1.125B 1.038 +.107 .931 2425 ---- 1.105B ---- 1.105B 1.018 +.105 .913 7 309 2430 ---- 1.083B ---- 1.082B .998 +.103 .895 186 2435 ---- 1.062B ---- 1.060B .979 +.101 .878 2440 ---- 1.042B ---- 1.042B .959 +.098 .861 7 2445 ---- 1.022B ---- 1.022B .940 +.096 .844 2450 ---- 1.003B ---- 1.003B .922 +.094 1 .828 23 357 2455 ---- .983B ---- .982B .904 +.092 .812 27 2460 ---- .965B ---- .965B .886 +.090 2 .796 2 2465 ---- .946B ---- .946B .868 +.087 .781 5 2470 ---- .927B ---- .927B .851 +.086 .765 5 2475 ---- .910B ---- .910B .834 +.083 .751 6 64 2480 ---- .892B ---- .890B .817 +.081 .736 5 3 2485 ---- .875B ---- .875B .801 +.079 .722 10 2490 ---- .857B ---- .857B .785 +.077 .708 2 2495 ---- .841B ---- .841B .770 +.076 .694 2500 .780 .825B .713A .713A .754 +.074 14 .680 529 2858 2505 ---- .809B ---- .808B .739 +.072 .667 26 2510 ---- .793B ---- .793B .725 +.071 .654 2515 ---- .777B ---- .777B .710 +.069 .641 4 2520 ---- .762B ---- .761B .696 +.067 .629 2525 ---- .747B ---- .746B .682 +.065 .617 48 2530 ---- .732B ---- .732B .669 +.064 .605 2535 ---- .719B ---- .719B .655 +.062 .593 2540 ---- .705B ---- .705B .642 +.060 .582 2545 ---- .691B ---- .691B .630 +.060 .570 2550 ---- .677B ---- .677B .617 +.058 1 .559 621 2555 ---- .664B ---- .664B .605 +.056 .549 2560 ---- .651B ---- .651B .593 +.055 .538 2565 ---- .638B ---- .638B .581 +.053 .528 2570 ---- .626B ---- .626B .570 +.052 .518 2575 ---- .613B ---- .613B .558 +.050 .508 1 108 2580 ---- .602B ---- .602B .548 +.050 .498 15 2585 ---- .592B ---- .592B .537 +.048 .489 15 2590 ---- .579B ---- .579B .526 +.046 .480 2595 ---- .568B ---- .568B .516 +.045 .471 1 2600 .485 .557B .479A .534B .506 +.044 101 .462 17 502 2605 ---- .547B ---- .547B .496 +.043 .453 10 2610 ---- .537B ---- .537B .487 +.042 .445 20 2615 ---- .527B ---- .527B .477 +.040 .437 2620 ---- .516B ---- .516B .468 +.039 .429 2625 ---- .506B ---- .506B .459 +.038 .421 5 16 2650 ---- .460B ---- .460B .417 +.033 .384 2 242 2675 ---- .418B ---- .418B .379 +.028 .351 34 2700 ---- .380B ---- .380B .344 +.024 16 .320 3 524 2725 ---- .347B ---- .347B .313 +.020 .293 1 17 2750 ---- .317B ---- .317B .285 +.017 80 .268 608 2775 ---- .288B ---- .288B .260 +.014 .246 1 10 2800 ---- .264B ---- .264B .238 +.012 .226 4 1143 2825 ---- .242B ---- .242B .218 +.011 .207 113 2850 ---- .220B ---- .220B .199 +.008 .191 291 2875 ---- .202B ---- .202B .183 +.007 .176 25 2900 ---- .186B ---- .186B .168 +.006 .162 27 2925 ---- .171B ---- .171B .155 +.005 .150 102 2950 ---- .156B ---- .156B .142 +.003 .139 234 2975 ---- .144B ---- .144B .131 +.003 .128 8 3000 ---- .133B ---- .133B .122 +.003 .119 501 2174 3025 ---- .123B ---- .123B .113 +.002 .111 3 3050 ---- .114B ---- .114B .104 +.001 40 .103 5 3075 ---- .105B ---- .105B .097 +.001 .096 3100 ---- .098B ---- .098B .090 +.001 .089 1 59 3125 ---- .091B ---- .091B .084 +.001 .083 11 3150 ---- .085B ---- .085B .079 +.001 .078 1 11 3175 ---- .079B ---- .079B .073 UNCH .073 2 3200 ---- .073B ---- .073B .069 UNCH .069 34 3225 ---- .069B ---- .069B .065 +.001 .064 1 3250 ---- .064B ---- .064B .061 UNCH .061 306 3275 ---- .060B ---- .060B .057 UNCH .057 3300 ---- .056B ---- .056B .054 UNCH .054 21 3325 ---- .053B ---- .053B .051 UNCH .051 2 3350 ---- .050B ---- .050B .048 UNCH .048 999 3375 ---- .047B ---- .047B .046 UNCH .046 1 3400 ---- .044B ---- .044B .043 UNCH .043 112 3425 ---- ---- ---- ---- .041 UNCH .041 1 3450 ---- ---- ---- ---- .039 UNCH .039 269 3475 ---- ---- ---- ---- .037 UNCH .037 11 3500 ---- ---- ---- ---- .035 UNCH .035 54 3525 ---- ---- ---- ---- .034 UNCH .034 100 3550 ---- ---- ---- ---- .032 UNCH .032 8 3575 ---- ---- ---- ---- .031 UNCH .031 3600 ---- ---- ---- ---- .030 UNCH .030 141 3625 ---- ---- ---- ---- .029 +.001 .028 3650 ---- ---- ---- ---- .027 UNCH .027 10 3675 ---- ---- ---- ---- .026 UNCH .026 10 3700 ---- ---- ---- ---- .025 UNCH .025 31 3725 ---- ---- ---- ---- .025 +.001 .024 3 4000 ---- ---- ---- ---- .018 +.001 .017 503 4500 ---- ---- ---- ---- .012 UNCH .012 74 5000 ---- ---- ---- ---- .009 UNCH .009 796 6000 ---- ---- ---- ---- .007 +.001 .006 134 7500 ---- ---- ---- ---- .005 +.001 .004 206 775 ---- ---- ---- ---- 16.170 +.298 15.872 800 ---- ---- ---- ---- 15.920 +.298 15.622 825 ---- ---- ---- ---- 15.670 +.298 15.372 850 ---- ---- ---- ---- 15.420 +.298 15.122 875 ---- ---- ---- ---- 15.170 +.298 14.872 900 ---- ---- ---- ---- 14.920 +.298 14.622 925 ---- ---- ---- ---- 14.670 +.298 14.372 950 ---- ---- ---- ---- 14.420 +.298 14.122 975 ---- ---- ---- ---- 14.170 +.298 13.872 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.072 +.293 13.779 1025 ---- ---- ---- ---- 13.822 +.293 13.529 1050 ---- ---- ---- ---- 13.572 +.293 13.279 1075 ---- ---- ---- ---- 13.322 +.293 13.029 1100 ---- ---- ---- ---- 13.072 +.293 12.779 1125 ---- ---- ---- ---- 12.822 +.293 12.529 1150 ---- ---- ---- ---- 12.572 +.293 12.279 1175 ---- ---- ---- ---- 12.322 +.293 12.029 1200 ---- ---- ---- ---- 12.072 +.293 11.779 1225 ---- ---- ---- ---- 11.822 +.293 11.529 1250 ---- ---- ---- ---- 11.572 +.293 11.279 1275 ---- ---- ---- ---- 11.322 +.293 11.029 4 1300 ---- ---- ---- ---- 11.072 +.293 10.779 1325 ---- ---- ---- ---- 10.822 +.293 10.529 1350 ---- ---- ---- ---- 10.572 +.293 10.279 1 1375 ---- ---- ---- ---- 10.322 +.293 10.029 1400 ---- ---- ---- ---- 10.072 +.293 9.779 1425 ---- ---- ---- ---- 9.822 +.293 9.529 1450 ---- ---- ---- ---- 9.572 +.293 9.279 1475 ---- ---- ---- ---- 9.322 +.293 9.029 1500 ---- ---- ---- ---- 9.072 +.293 8.779 1525 ---- ---- ---- ---- 8.823 +.293 8.530 2 1550 ---- ---- ---- ---- 8.574 +.292 8.282 4 1575 ---- ---- ---- ---- 8.326 +.292 8.034 6 1600 ---- ---- ---- ---- 8.078 +.292 7.786 1625 ---- ---- ---- ---- 7.831 +.291 7.540 4 1650 ---- ---- ---- ---- 7.584 +.290 7.294 2 1675 ---- ---- ---- ---- 7.339 +.290 7.049 2 1700 ---- ---- ---- ---- 7.094 +.289 6.805 1725 ---- ---- ---- ---- 6.849 +.287 6.562 2 1750 ---- ---- ---- ---- 6.606 +.285 6.321 2 1775 ---- ---- ---- ---- 6.364 +.284 6.080 1 1800 ---- ---- ---- ---- 6.123 +.282 5.841 1 1825 ---- 5.985B ---- 5.985B 5.884 +.281 5.603 2 1850 ---- 5.810B ---- 5.810B 5.646 +.279 5.367 4 1875 ---- 5.575B ---- 5.575B 5.410 +.277 5.133 1900 ---- 5.340B ---- 5.340B 5.176 +.274 4.902 1925 ---- 5.105B ---- 5.105B 4.944 +.271 4.673 1950 ---- 4.875B ---- 4.875B 4.715 +.268 4.447 1 1975 ---- 4.647B ---- 4.647B 4.489 +.265 4.224 2000 ---- 4.421B ---- 4.421B 4.267 +.262 4.005 1 64 2025 ---- 4.201B ---- 4.201B 4.048 +.257 3.791 59 2050 ---- 3.985B ---- 3.985B 3.834 +.253 3.581 1 3 2075 ---- 3.770B ---- 3.770B 3.624 +.248 3.376 7 2100 ---- 3.565B ---- 3.565B 3.419 +.242 3.177 103 2125 3.298 3.361B 3.298 3.176A 3.220 +.235 2 2.985 1 2150 ---- 3.163B ---- 3.162B 3.027 +.228 2.799 3 2175 ---- 2.972B ---- 2.971B 2.840 +.220 2.620 5 2200 ---- 2.790B ---- 2.790B 2.660 +.212 2.448 27 2225 ---- 2.611B ---- 2.611B 2.488 +.204 2.284 2250 ---- 2.443B ---- 2.443B 2.322 +.194 2.128 64 2275 ---- 2.280B ---- 2.280B 2.165 +.184 1.981 10 2300 2.036 2.126B 1.927A 2.126B 2.016 +.175 1 1.841 12 2325 ---- 1.981B ---- 1.981B 1.874 +.164 1.710 4 5 2350 ---- 1.844B ---- 1.843B 1.741 +.153 1.588 101 2375 ---- 1.716B ---- 1.716B 1.616 +.143 1.473 16 17 2400 ---- 1.592B ---- 1.591B 1.499 +.133 1.366 215 2425 ---- 1.479B ---- 1.479B 1.390 +.123 1.267 51 2450 ---- 1.374B ---- 1.374B 1.289 +.114 1.175 9 49 2475 ---- 1.275B ---- 1.273B 1.195 +.105 1.090 41 2500 ---- 1.183B ---- 1.182B 1.107 +.096 1.011 105 2525 ---- 1.099B ---- 1.099B 1.027 +.088 .939 12 2550 ---- 1.020B ---- 1.020B .952 +.080 .872 4 2575 ---- .947B ---- .947B .884 +.074 .810 2 2600 ---- .879B ---- .879B .821 +.067 2 .754 32 2625 ---- .818B ---- .818B .762 +.060 .702 2650 ---- .761B ---- .761B .709 +.055 .654 9 18 2675 ---- .707B ---- .707B .660 +.050 .610 24 106 2700 ---- .661B ---- .661B .614 +.045 .569 49 2725 ---- .615B ---- .615B .572 +.040 .532 2 2750 ---- .574B ---- .574B .534 +.036 .498 1 2775 ---- .538B ---- .538B .498 +.032 .466 35 2800 .462 .503B .462 .462 .465 +.029 7 .436 23 30 2825 ---- .469B ---- .469B .435 +.026 .409 1 2850 ---- .440B ---- .440B .407 +.024 .383 15 2875 ---- .411B ---- .411B .381 +.021 .360 22 28 2900 ---- .387B ---- .387B .357 +.019 .338 4 58 2925 ---- .362B ---- .362B .335 +.018 .317 24 103 2950 ---- .340B ---- .340B .314 +.016 .298 12 2975 ---- .319B ---- .319B .295 +.014 .281 1 3000 ---- .300B ---- .300B .278 +.014 2 .264 516 3922 3025 ---- .282B ---- .282B .261 +.012 .249 35 3050 ---- .266B ---- .266B .246 +.011 .235 6 3075 ---- .250B ---- .250B .232 +.010 .222 1 3100 ---- .236B ---- .236B .219 +.009 .210 27 3125 ---- .223B ---- .223B .207 +.009 .198 2 3150 ---- .209B ---- .209B .195 +.008 .187 8 3175 ---- .198B ---- .198B .184 +.007 .177 3200 ---- .186B ---- .186B .175 +.007 .168 30 3225 ---- .176B ---- .176B .165 +.006 .159 3250 ---- .166B ---- .166B .157 +.006 .151 11 3275 ---- .157B ---- .157B .149 +.006 .143 3300 ---- .149B ---- .149B .141 +.005 .136 6 3325 ---- .141B ---- .141B .134 +.005 .129 3 3350 ---- .133B ---- .133B .127 +.004 .123 5 3375 ---- .127B ---- .127B .121 +.004 .117 3400 ---- .120B ---- .120B .115 +.003 .112 3425 ---- .114B ---- .114B .110 +.004 .106 3450 ---- .108B ---- .108B .104 +.003 .101 3500 ---- .098B ---- .098B .095 +.003 .092 516 3521 4000 ---- ---- ---- ---- .043 +.001 3 .042 642 5000 ---- ---- ---- ---- .017 UNCH .017 71 850 ---- ---- ---- ---- 15.572 +.293 15.279 875 ---- ---- ---- ---- 15.322 +.293 15.029 900 ---- ---- ---- ---- 15.072 +.293 14.779 925 ---- ---- ---- ---- 14.822 +.293 14.529 950 ---- ---- ---- ---- 14.572 +.293 14.279 975 ---- ---- ---- ---- 14.322 +.293 14.029 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.072 +.293 13.779 10000 ---- ---- ---- ---- .009 +.001 .008 10 130 1025 ---- ---- ---- ---- 13.822 +.293 13.529 1050 ---- ---- ---- ---- 13.572 +.293 13.279 1075 ---- ---- ---- ---- 13.322 +.293 13.029 1100 ---- ---- ---- ---- 13.072 +.293 12.779 1125 ---- ---- ---- ---- 12.822 +.293 12.529 1150 ---- ---- ---- ---- 12.572 +.293 12.279 1175 ---- ---- ---- ---- 12.322 +.293 12.029 1200 ---- ---- ---- ---- 12.072 +.293 11.779 1225 ---- ---- ---- ---- 11.822 +.293 11.529 1250 ---- ---- ---- ---- 11.572 +.293 11.279 1275 ---- ---- ---- ---- 11.322 +.293 11.029 4 1300 ---- ---- ---- ---- 11.072 +.293 10.779 1 1325 ---- ---- ---- ---- 10.822 +.293 10.529 1 1350 ---- ---- ---- ---- 10.572 +.293 10.279 1 1375 ---- ---- ---- ---- 10.322 +.293 10.029 2 1400 ---- ---- ---- ---- 10.072 +.293 9.779 1425 ---- ---- ---- ---- 9.822 +.293 9.529 1450 ---- ---- ---- ---- 9.572 +.293 9.279 1475 ---- ---- ---- ---- 9.323 +.293 9.030 1500 ---- ---- ---- ---- 9.074 +.293 8.781 2 1525 ---- ---- ---- ---- 8.826 +.293 8.533 10 1550 ---- ---- ---- ---- 8.578 +.292 8.286 4 1575 ---- ---- ---- ---- 8.331 +.291 8.040 4 1600 ---- ---- ---- ---- 8.085 +.290 7.795 6 1625 ---- ---- ---- ---- 7.840 +.289 7.551 1650 ---- ---- ---- ---- 7.596 +.288 7.308 1675 ---- ---- ---- ---- 7.354 +.288 7.066 2 1700 ---- ---- ---- ---- 7.112 +.287 6.825 2 1725 ---- ---- ---- ---- 6.871 +.285 6.586 1750 ---- 6.600B ---- 6.600B 6.632 +.283 6.349 1 1775 ---- 6.561B ---- 6.561B 6.395 +.282 6.113 1800 ---- 6.322B ---- 6.320B 6.159 +.280 5.879 6 1825 ---- 6.086B ---- 6.086B 5.925 +.278 5.647 29 1850 ---- 5.855B ---- 5.855B 5.693 +.276 5.417 2 1875 ---- 5.622B ---- 5.620B 5.463 +.273 5.190 1900 ---- 5.394B ---- 5.394B 5.236 +.270 4.966 28 1925 ---- 5.167B ---- 5.165B 5.011 +.267 4.744 1950 ---- 4.945B ---- 4.945B 4.790 +.264 4.526 1 1975 ---- 4.725B ---- 4.725B 4.572 +.260 4.312 2000 ---- 4.509B ---- 4.507B 4.358 +.257 4.101 163 2025 ---- 4.296B ---- 4.296B 4.147 +.252 3.895 2050 ---- 4.087B ---- 4.087B 3.942 +.248 3.694 3 2075 ---- 3.883B ---- 3.883B 3.741 +.243 3.498 2 2100 ---- 3.685B ---- 3.685B 3.545 +.237 3.308 18 2125 ---- 3.492B ---- 3.492B 3.355 +.231 3.124 1 2150 ---- 3.302B ---- 3.301B 3.171 +.224 2.947 1 76 2175 ---- 3.122B ---- 3.122B 2.993 +.217 2.776 2 2 2200 ---- 2.947B ---- 2.947B 2.822 +.209 2.613 3 252 2225 ---- 2.779B ---- 2.779B 2.658 +.201 2.457 2 26 2250 ---- 2.618B ---- 2.618B 2.501 +.193 2.308 102 2275 ---- 2.464B ---- 2.463B 2.351 +.184 2.167 5 2300 ---- 2.317B ---- 2.317B 2.208 +.175 2.033 152 2325 ---- 2.178B ---- 2.177B 2.073 +.166 1.907 2350 ---- 2.046B ---- 2.044B 1.946 +.157 1.789 25 2375 ---- 1.920B ---- 1.920B 1.825 +.148 1.677 8 2400 ---- 1.804B ---- 1.804B 1.712 +.139 1.573 241 271 2425 ---- 1.692B ---- 1.690B 1.605 +.130 1.475 40 2450 ---- 1.589B ---- 1.589B 1.505 +.122 1.383 35 2475 ---- 1.491B ---- 1.491B 1.412 +.115 1.297 80 2500 ---- 1.399B ---- 1.399B 1.324 +.107 1.217 88 1882 2525 ---- 1.312B ---- 1.312B 1.242 +.100 1.142 2 2550 ---- 1.232B ---- 1.232B 1.165 +.093 1.072 7 2575 ---- 1.158B ---- 1.158B 1.094 +.087 1.007 4 2600 1.022 1.088B 1.022 1.025B 1.027 +.080 1 .947 1 58 2625 ---- 1.023B ---- 1.023B .965 +.074 .891 8 2650 ---- .962B ---- .962B .908 +.069 .839 125 2675 ---- .907B ---- .907B .854 +.063 .791 5 2700 ---- .854B ---- .854B .804 +.058 .746 1 254 2725 ---- .805B ---- .805B .758 +.054 .704 2750 ---- .759B ---- .759B .715 +.050 .665 244 2775 ---- .716B ---- .716B .675 +.046 .629 2800 ---- .675B ---- .675B .637 +.042 .595 240 246 2825 ---- .638B ---- .638B .602 +.038 .564 26 2850 ---- .605B ---- .605B .569 +.035 .534 17 2875 ---- .572B ---- .572B .538 +.032 .506 2900 ---- .541B ---- .541B .510 +.030 .480 4 5 2925 ---- .514B ---- .514B .483 +.027 .456 3 2950 ---- .487B ---- .487B .458 +.025 .433 15 2975 ---- .461B ---- .461B .434 +.023 .411 3 6 3000 ---- .438B ---- .438B .412 +.021 .391 1 477 3025 ---- .416B ---- .416B .392 +.020 .372 1 3050 ---- .396B ---- .396B .372 +.018 .354 1 3075 ---- .376B ---- .376B .354 +.017 .337 2 3100 ---- .357B ---- .357B .337 +.016 .321 19 3125 ---- .340B ---- .340B .321 +.015 .306 1 3150 ---- .325B ---- .325B .306 +.014 .292 11 3175 ---- .309B ---- .309B .291 +.012 .279 3200 ---- .295B ---- .295B .278 +.012 .266 3 3225 ---- .281B ---- .281B .265 +.011 .254 3250 ---- .269B ---- .269B .254 +.011 .243 1 4 3275 ---- .257B ---- .257B .242 +.010 .232 2 3300 ---- .244B ---- .244B .232 +.010 .222 421 3325 ---- .234B ---- .234B .222 +.009 .213 5 3350 ---- .223B ---- .223B .212 +.008 .204 8 3375 ---- .213B ---- .213B .203 +.007 .196 2 3400 ---- .204B ---- .204B .195 +.008 .187 11 3425 ---- .195B ---- .195B .187 +.007 .180 2 3450 ---- .187B ---- .187B .179 +.006 .173 3500 ---- .172B ---- .172B .165 +.006 1 .159 470 4000 ---- .080B ---- .080B .082 +.003 .079 67 5000 ---- ---- ---- ---- .031 +.001 .030 54 6000 ---- ---- ---- ---- .017 UNCH .017 21 7000 ---- ---- ---- ---- .012 +.001 .011 800 ---- ---- ---- ---- 16.072 +.293 15.779 8000 ---- ---- ---- ---- .009 UNCH .009 825 ---- ---- ---- ---- 15.822 +.293 15.529 850 ---- ---- ---- ---- 15.572 +.293 15.279 875 ---- ---- ---- ---- 15.322 +.293 15.029 900 ---- ---- ---- ---- 15.072 +.293 14.779 9000 ---- ---- ---- ---- .009 +.001 .008 2 925 ---- ---- ---- ---- 14.822 +.293 14.529 950 ---- ---- ---- ---- 14.572 +.293 14.279 975 ---- ---- ---- ---- 14.322 +.293 14.029 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.743 +.278 12.465 1175 ---- ---- ---- ---- 12.493 +.278 12.215 1200 ---- ---- ---- ---- 12.243 +.278 11.965 1225 ---- ---- ---- ---- 11.993 +.278 11.715 1250 ---- ---- ---- ---- 11.743 +.278 11.465 1275 ---- ---- ---- ---- 11.493 +.278 11.215 1300 ---- ---- ---- ---- 11.243 +.278 10.965 1325 ---- ---- ---- ---- 10.993 +.278 10.715 1350 ---- ---- ---- ---- 10.743 +.278 10.465 1375 ---- ---- ---- ---- 10.493 +.278 10.215 1400 ---- ---- ---- ---- 10.243 +.278 9.965 1425 ---- ---- ---- ---- 9.993 +.278 9.715 1450 ---- ---- ---- ---- 9.744 +.277 9.467 1475 ---- ---- ---- ---- 9.496 +.277 9.219 1500 ---- ---- ---- ---- 9.249 +.277 8.972 1525 ---- ---- ---- ---- 9.002 +.276 8.726 1550 ---- ---- ---- ---- 8.756 +.275 8.481 1575 ---- ---- ---- ---- 8.512 +.275 8.237 1600 ---- ---- ---- ---- 8.268 +.274 7.994 1625 ---- ---- ---- ---- 8.025 +.273 7.752 1650 ---- ---- ---- ---- 7.783 +.271 7.512 1675 ---- ---- ---- ---- 7.543 +.270 7.273 1700 ---- 7.197B ---- 7.196B 7.304 +.269 7.035 1725 ---- 7.234B ---- 7.234B 7.066 +.267 6.799 1750 ---- 7.000B ---- 7.000B 6.830 +.265 6.565 1775 ---- 6.763B ---- 6.763B 6.596 +.264 6.332 2 1800 ---- 6.531B ---- 6.531B 6.364 +.262 6.102 1825 ---- 6.300B ---- 6.300B 6.135 +.261 5.874 1850 ---- 6.070B ---- 6.069B 5.907 +.258 5.649 1875 ---- 5.845B ---- 5.845B 5.683 +.256 5.427 1900 ---- 5.621B ---- 5.621B 5.461 +.254 5.207 1925 ---- 5.400B ---- 5.400B 5.242 +.251 4.991 1950 ---- 5.180B ---- 5.179B 5.027 +.248 4.779 1975 ---- 4.969B ---- 4.969B 4.816 +.246 4.570 2000 ---- 4.756B ---- 4.755B 4.608 +.242 4.366 2025 ---- 4.552B ---- 4.552B 4.405 +.239 4.166 2050 ---- 4.349B ---- 4.349B 4.206 +.235 3.971 4 2075 ---- 4.152B ---- 4.152B 4.012 +.230 3.782 2 2100 ---- 3.961B ---- 3.961B 3.823 +.226 3.597 8 2125 ---- 3.771B ---- 3.770B 3.639 +.220 3.419 2150 ---- 3.592B ---- 3.592B 3.461 +.215 3.246 2175 ---- 3.413B ---- 3.412B 3.289 +.209 3.080 2200 ---- 3.245B ---- 3.243B 3.123 +.203 2.920 2225 ---- 3.081B ---- 3.079B 2.962 +.195 2.767 2250 ---- 2.925B ---- 2.925B 2.808 +.188 2.620 2275 ---- 2.773B ---- 2.773B 2.661 +.181 2.480 16 2300 ---- 2.628B ---- 2.628B 2.519 +.173 2.346 1 2325 ---- 2.488B ---- 2.485B 2.385 +.166 2.219 2350 ---- 2.358B ---- 2.358B 2.256 +.157 2.099 2375 ---- 2.232B ---- 2.232B 2.134 +.150 1.984 2400 ---- 2.112B ---- 2.109B 2.019 +.143 1.876 2425 ---- 1.999B ---- 1.999B 1.909 +.135 1.774 2450 ---- 1.892B ---- 1.891B 1.805 +.127 1.678 6 2475 ---- 1.791B ---- 1.791B 1.708 +.121 1.587 52 2500 1.640 1.695B 1.569A 1.569A 1.616 +.115 1 1.501 4 2525 ---- 1.604B ---- 1.604B 1.529 +.109 1.420 2550 ---- 1.519B ---- 1.519B 1.448 +.104 1.344 2575 ---- 1.439B ---- 1.436B 1.371 +.098 1.273 2600 ---- 1.364B ---- 1.364B 1.299 +.092 1.207 122 2625 ---- 1.291B ---- 1.290B 1.231 +.087 1.144 2650 ---- 1.225B ---- 1.225B 1.168 +.083 1.085 2 2675 ---- 1.164B ---- 1.164B 1.108 +.078 1.030 2700 ---- 1.105B ---- 1.105B 1.052 +.073 .979 1 2725 ---- 1.050B ---- 1.050B .999 +.069 .930 2750 ---- .996B ---- .996B .949 +.064 .885 2775 ---- .948B ---- .948B .902 +.059 .843 21 2800 ---- .902B ---- .902B .858 +.055 .803 101 2825 ---- .858B ---- .858B .817 +.051 .766 2850 ---- .817B ---- .817B .778 +.048 .730 2875 ---- .781B ---- .781B .741 +.044 .697 2900 ---- .744B ---- .744B .707 +.040 .667 2925 ---- .710B ---- .710B .674 +.037 .637 2950 ---- .678B ---- .678B .643 +.033 .610 2975 ---- .648B ---- .648B .614 +.030 .584 3000 ---- .619B ---- .619B .586 +.027 .559 50 53 3025 ---- .593B ---- .593B .560 +.024 .536 3050 ---- .566B ---- .566B .536 +.023 .513 3075 ---- .542B ---- .542B .513 +.021 .492 3100 ---- .519B ---- .519B .492 +.020 .472 20 3125 ---- .498B ---- .498B .471 +.018 .453 3150 ---- .477B ---- .477B .452 +.017 .435 3175 ---- .458B ---- .458B .434 +.017 .417 3200 ---- .440B ---- .440B .417 +.016 .401 2 3225 ---- .423B ---- .423B .401 +.015 .386 3250 ---- .406B ---- .406B .386 +.015 .371 3275 ---- .390B ---- .390B .371 +.014 .357 3300 ---- .376B ---- .376B .358 +.014 .344 3325 ---- .362B ---- .362B .345 +.014 .331 1 1 3350 .334 .347B .327A .327A .332 +.012 21 .320 3375 ---- .334B ---- .334B .321 +.013 .308 1 1 3400 ---- .322B ---- .322B .310 +.012 .298 1 1 3425 ---- .310B ---- .310B .299 +.011 .288 3450 ---- .299B ---- .299B .289 +.011 .278 1 1 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.243 +.278 13.965 10000 ---- ---- ---- ---- .012 -.001 .013 35 1025 ---- ---- ---- ---- 13.993 +.278 13.715 1050 ---- ---- ---- ---- 13.743 +.278 13.465 1075 ---- ---- ---- ---- 13.493 +.278 13.215 1100 ---- ---- ---- ---- 13.243 +.278 12.965 1125 ---- ---- ---- ---- 12.993 +.278 12.715 1150 ---- ---- ---- ---- 12.743 +.278 12.465 1175 ---- ---- ---- ---- 12.493 +.278 12.215 1200 ---- ---- ---- ---- 12.243 +.278 11.965 1225 ---- ---- ---- ---- 11.993 +.278 11.715 1250 ---- ---- ---- ---- 11.743 +.278 11.465 1275 ---- ---- ---- ---- 11.493 +.278 11.215 1300 ---- ---- ---- ---- 11.243 +.278 10.965 1325 ---- ---- ---- ---- 10.993 +.278 10.715 1350 ---- ---- ---- ---- 10.743 +.278 10.465 1375 ---- ---- ---- ---- 10.493 +.278 10.215 1400 ---- ---- ---- ---- 10.243 +.278 9.965 1425 ---- ---- ---- ---- 9.994 +.278 9.716 1450 ---- ---- ---- ---- 9.746 +.278 9.468 1475 ---- ---- ---- ---- 9.499 +.277 9.222 1500 ---- ---- ---- ---- 9.253 +.277 8.976 1525 ---- ---- ---- ---- 9.008 +.276 8.732 1550 ---- ---- ---- ---- 8.764 +.275 8.489 1 1575 ---- ---- ---- ---- 8.521 +.274 8.247 1600 ---- ---- ---- ---- 8.280 +.273 8.007 1625 ---- ---- ---- ---- 8.041 +.272 7.769 1650 ---- ---- ---- ---- 7.803 +.271 7.532 1 1675 ---- 7.734B ---- 7.734B 7.566 +.270 7.296 1 1700 ---- 7.497B ---- 7.496B 7.331 +.268 7.063 1725 ---- 7.264B ---- 7.264B 7.098 +.267 6.831 1750 ---- 7.032B ---- 7.032B 6.868 +.266 6.602 1775 ---- 6.801B ---- 6.801B 6.639 +.264 6.375 1800 ---- 6.574B ---- 6.571B 6.412 +.262 6.150 1825 ---- 6.347B ---- 6.347B 6.189 +.261 5.928 1 1850 ---- 6.124B ---- 6.122B 5.968 +.259 5.709 25 1875 ---- 5.905B ---- 5.905B 5.749 +.256 5.493 2 1900 ---- 5.688B ---- 5.688B 5.534 +.254 5.280 1925 ---- 5.473B ---- 5.472B 5.323 +.252 5.071 1950 ---- 5.265B ---- 5.265B 5.115 +.250 4.865 1 1975 ---- 5.058B ---- 5.058B 4.911 +.247 4.664 10 2000 ---- 4.854B ---- 4.854B 4.711 +.244 4.467 10 2025 ---- 4.656B ---- 4.653B 4.515 +.240 4.275 2050 ---- 4.460B ---- 4.458B 4.324 +.237 4.087 2075 ---- 4.272B ---- 4.270B 4.138 +.232 3.906 5 2100 ---- 4.090B ---- 4.090B 3.957 +.228 3.729 114 2125 ---- 3.910B ---- 3.910B 3.781 +.223 3.558 35 2150 ---- 3.734B ---- 3.732B 3.611 +.218 3.393 2175 ---- 3.566B ---- 3.565B 3.446 +.212 3.234 2200 ---- 3.405B ---- 3.401B 3.287 +.206 3.081 205 2225 ---- 3.246B ---- 3.246B 3.133 +.199 2.934 2250 ---- 3.097B ---- 3.095B 2.986 +.193 2.793 2275 ---- 2.952B ---- 2.950B 2.844 +.186 2.658 5 2300 ---- 2.813B ---- 2.810B 2.708 +.180 2.528 43 2325 ---- 2.680B ---- 2.680B 2.578 +.173 2.405 7 2350 ---- 2.551B ---- 2.551B 2.454 +.167 2.287 10 2375 ---- 2.430B ---- 2.430B 2.336 +.161 2.175 2400 ---- 2.313B ---- 2.311B 2.223 +.154 1 2.069 23 188 2425 ---- 2.202B ---- 2.200B 2.115 +.147 1.968 2450 ---- 2.097B ---- 2.097B 2.013 +.141 1.872 17 2475 ---- 1.997B ---- 1.997B 1.916 +.134 1.782 13 2500 ---- 1.902B ---- 1.902B 1.824 +.128 14 1.696 657 2525 ---- 1.811B ---- 1.811B 1.737 +.122 1.615 42 2550 ---- 1.725B ---- 1.725B 1.654 +.116 1.538 1 2575 ---- 1.644B ---- 1.644B 1.576 +.110 1.466 4 2600 ---- 1.567B ---- 1.567B 1.503 +.106 1.397 57 2625 ---- 1.493B ---- 1.493B 1.433 +.100 1.333 2650 ---- 1.425B ---- 1.425B 1.367 +.095 1.272 6 2675 ---- 1.359B ---- 1.359B 1.304 +.090 1.214 2 2700 ---- 1.297B ---- 1.296B 1.245 +.085 1.160 214 2725 ---- 1.238B ---- 1.238B 1.189 +.080 1.109 2 2750 ---- 1.183B ---- 1.183B 1.137 +.077 1.060 12 2775 ---- 1.131B ---- 1.131B 1.087 +.072 1.015 4 2800 ---- 1.081B ---- 1.081B 1.040 +.069 .971 294 2825 ---- 1.034B ---- 1.034B .995 +.064 .931 2850 ---- .992B ---- .992B .953 +.061 .892 1 2875 ---- .951B ---- .951B .913 +.057 .856 2900 ---- .911B ---- .911B .875 +.054 .821 144 2925 ---- .874B ---- .874B .840 +.052 .788 1 2950 ---- .838B ---- .838B .806 +.048 .758 36 2975 ---- .804B ---- .804B .774 +.046 .728 1 3000 .755 .772B .731A .731A .743 +.042 14 .701 441 3025 ---- .741B ---- .741B .714 +.040 .674 3050 ---- .712B ---- .712B .687 +.038 .649 6 3075 ---- .685B ---- .685B .661 +.036 .625 2 3100 ---- .659B ---- .659B .636 +.033 .603 16 3125 ---- .634B ---- .634B .612 +.031 .581 100 3150 ---- .610B ---- .610B .590 +.029 .561 3175 ---- .588B ---- .588B .569 +.028 .541 3200 ---- .566B ---- .566B .548 +.025 .523 7 3225 ---- .546B ---- .546B .529 +.024 .505 3250 ---- .527B ---- .527B .510 +.022 .488 1 3275 ---- .509B ---- .509B .493 +.021 .472 3300 ---- .492B ---- .492B .476 +.020 .456 134 3325 ---- .475B ---- .475B .460 +.019 .441 3350 ---- .457B ---- .457B .445 +.018 .427 3375 ---- .442B ---- .442B .430 +.017 .413 3400 ---- .428B ---- .428B .416 +.016 .400 3425 ---- .413B ---- .413B .403 +.015 .388 3450 ---- .401B ---- .401B .390 +.015 .375 3475 ---- .388B ---- .388B .378 +.014 .364 3500 ---- .376B ---- .376B .366 +.013 .353 442 3525 ---- .364B ---- .364B .355 +.013 .342 3550 ---- .353B ---- .353B .344 +.012 .332 3575 ---- .342B ---- .342B .334 +.012 .322 3600 .340 .340 .324A .324A .324 +.011 2 .313 1 3625 ---- .322B ---- .322B .314 +.010 .304 3650 ---- .313B ---- .313B .305 +.010 .295 1 3675 ---- .304B ---- .304B .296 +.010 .286 3700 ---- .295B ---- .295B .288 +.010 .278 3725 ---- .286B ---- .286B .279 +.009 .270 3750 ---- .278B ---- .278B .272 +.009 .263 3775 ---- .270B ---- .270B .264 +.008 .256 3800 ---- .263B ---- .263B .257 +.008 .249 1 3825 ---- .256B ---- .256B .250 +.008 .242 3850 ---- .249B ---- .249B .243 +.008 .235 3875 ---- .242B ---- .242B .236 +.007 .229 3900 ---- .235B ---- .235B .230 +.007 .223 190 3925 ---- .229B ---- .229B .224 +.007 .217 3950 ---- .223B ---- .223B .218 +.006 .212 3975 ---- .217B ---- .217B .213 +.007 .206 4000 ---- .211B ---- .211B .207 +.006 .201 364 4025 ---- .206B ---- .206B .202 +.006 .196 10 4050 ---- .200B ---- .200B .197 +.006 .191 4075 ---- .195B ---- .195B .192 +.006 .186 1 4500 ---- .129B ---- .129B .129 +.004 .125 33 5000 ---- ---- ---- ---- .087 +.003 .084 103 6000 ---- ---- ---- ---- .047 UNCH .047 29 7000 ---- ---- ---- ---- .031 UNCH .031 15 725 ---- ---- ---- ---- 16.993 +.278 16.715 750 ---- ---- ---- ---- 16.743 +.278 16.465 775 ---- ---- ---- ---- 16.493 +.278 16.215 800 ---- ---- ---- ---- 16.243 +.278 15.965 8000 ---- ---- ---- ---- .022 UNCH .022 825 ---- ---- ---- ---- 15.993 +.278 15.715 850 ---- ---- ---- ---- 15.743 +.278 15.465 875 ---- ---- ---- ---- 15.493 +.278 15.215 900 ---- ---- ---- ---- 15.243 +.278 14.965 9000 ---- ---- ---- ---- .016 UNCH .016 10 925 ---- ---- ---- ---- 14.993 +.278 14.715 950 ---- ---- ---- ---- 14.743 +.278 14.465 975 ---- ---- ---- ---- 14.493 +.278 14.215 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.452 +.278 14.174 10000 ---- ---- ---- ---- .030 +.001 .029 1025 ---- ---- ---- ---- 14.202 +.278 13.924 1050 ---- ---- ---- ---- 13.952 +.278 13.674 1075 ---- ---- ---- ---- 13.702 +.278 13.424 1100 ---- ---- ---- ---- 13.452 +.278 13.174 1125 ---- ---- ---- ---- 13.202 +.278 12.924 1150 ---- ---- ---- ---- 12.952 +.278 12.674 1175 ---- ---- ---- ---- 12.702 +.278 12.424 1200 ---- ---- ---- ---- 12.452 +.278 12.174 1225 ---- ---- ---- ---- 12.202 +.278 11.924 1250 ---- ---- ---- ---- 11.952 +.278 11.674 1275 ---- ---- ---- ---- 11.702 +.278 11.424 1300 ---- ---- ---- ---- 11.452 +.278 11.174 1325 ---- ---- ---- ---- 11.202 +.278 10.924 1350 ---- ---- ---- ---- 10.952 +.278 10.674 1375 ---- ---- ---- ---- 10.703 +.277 10.426 1400 ---- ---- ---- ---- 10.455 +.277 10.178 1425 ---- ---- ---- ---- 10.209 +.277 9.932 1450 ---- ---- ---- ---- 9.964 +.276 9.688 1475 ---- ---- ---- ---- 9.720 +.276 9.444 1500 ---- ---- ---- ---- 9.477 +.275 9.202 1525 ---- ---- ---- ---- 9.236 +.274 8.962 1550 ---- ---- ---- ---- 8.997 +.274 8.723 1575 ---- ---- ---- ---- 8.759 +.273 8.486 1600 ---- 8.634B ---- 8.634B 8.523 +.272 8.251 1625 ---- 8.437B ---- 8.437B 8.288 +.271 8.017 1650 ---- 8.204B ---- 8.204B 8.056 +.270 7.786 1 1675 ---- 7.970B ---- 7.970B 7.826 +.269 7.557 1700 ---- 7.744B ---- 7.740B 7.598 +.268 7.330 1 1725 ---- 7.515B ---- 7.515B 7.372 +.266 7.106 2 1750 ---- 7.289B ---- 7.289B 7.149 +.265 6.884 1 1775 ---- 7.067B ---- 7.065B 6.928 +.263 6.665 1800 ---- 6.847B ---- 6.845B 6.710 +.261 6.449 1825 ---- 6.631B ---- 6.631B 6.495 +.259 6.236 1850 ---- 6.418B ---- 6.418B 6.283 +.257 6.026 1875 ---- 6.205B ---- 6.203B 6.074 +.254 5.820 1900 ---- 5.997B ---- 5.996B 5.868 +.251 5.617 1925 ---- 5.796B ---- 5.796B 5.666 +.248 5.418 1950 ---- 5.592B ---- 5.591B 5.468 +.246 5.222 1975 ---- 5.398B ---- 5.392B 5.274 +.243 5.031 1 2000 ---- 5.205B ---- 5.201B 5.083 +.238 4.845 1 2025 ---- 5.014B ---- 5.013B 4.897 +.235 4.662 2050 ---- 4.832B ---- 4.831B 4.715 +.231 4.484 2075 ---- 4.653B ---- 4.653B 4.538 +.227 4.311 2100 ---- 4.477B ---- 4.474B 4.365 +.222 4.143 2125 ---- 4.307B ---- 4.307B 4.198 +.218 3.980 2150 ---- 4.142B ---- 4.142B 4.035 +.213 3.822 2175 ---- 3.981B ---- 3.981B 3.878 +.209 3.669 2200 ---- 3.826B ---- 3.826B 3.725 +.204 3.521 2225 ---- 3.676B ---- 3.676B 3.578 +.199 3.379 2250 ---- 3.531B ---- 3.531B 3.437 +.195 3.242 2275 ---- 3.391B ---- 3.391B 3.300 +.190 3.110 2300 ---- 3.256B ---- 3.256B 3.169 +.186 2.983 10 2325 ---- 3.126B ---- 3.126B 3.043 +.181 2.862 2350 ---- 3.002B ---- 3.002B 2.921 +.176 2.745 2375 ---- 2.881B ---- 2.880B 2.805 +.171 2.634 2400 ---- 2.767B ---- 2.767B 2.693 +.166 2.527 125 2425 ---- 2.657B ---- 2.657B 2.586 +.162 2.424 2450 ---- 2.552B ---- 2.552B 2.483 +.156 2.327 2475 ---- 2.450B ---- 2.450B 2.385 +.152 2.233 52 2500 ---- 2.354B ---- 2.354B 2.291 +.147 2.144 2525 ---- 2.262B ---- 2.262B 2.201 +.142 2.059 2550 ---- 2.173B ---- 2.173B 2.115 +.137 1.978 2575 ---- 2.089B ---- 2.089B 2.033 +.132 1.901 2600 ---- 2.008B ---- 2.008B 1.955 +.127 1.828 2625 ---- 1.932B ---- 1.932B 1.880 +.122 1.758 2650 ---- 1.858B ---- 1.858B 1.809 +.118 1.691 2675 ---- 1.788B ---- 1.788B 1.741 +.113 1.628 2700 ---- 1.721B ---- 1.721B 1.677 +.109 1.568 325 2725 ---- 1.657B ---- 1.657B 1.615 +.105 1.510 2750 ---- 1.596B ---- 1.595B 1.557 +.101 1.456 2775 ---- 1.538B ---- 1.538B 1.501 +.097 1.404 2800 ---- 1.483B ---- 1.483B 1.447 +.093 1.354 2825 ---- 1.430B ---- 1.430B 1.396 +.089 1.307 2850 ---- 1.379B ---- 1.379B 1.348 +.086 1.262 16 2875 ---- 1.331B ---- 1.331B 1.301 +.082 1.219 2900 ---- 1.285B ---- 1.285B 1.257 +.079 1.178 2925 ---- 1.241B ---- 1.241B 1.214 +.075 1.139 2950 ---- 1.199B ---- 1.199B 1.174 +.072 1.102 2975 ---- 1.159B ---- 1.159B 1.135 +.069 1.066 12 3000 ---- 1.126B ---- 1.126B 1.098 +.066 1.032 107 3025 ---- 1.090B ---- 1.090B 1.063 +.063 1.000 3050 ---- 1.054B ---- 1.054B 1.029 +.060 .969 3075 ---- 1.021B ---- 1.021B .997 +.058 .939 3100 ---- .989B ---- .989B .966 +.055 .911 3125 ---- .958B ---- .958B .936 +.053 .883 3150 ---- .928B ---- .928B .907 +.050 .857 8 3175 ---- .900B ---- .900B .880 +.048 .832 3200 ---- .873B ---- .873B .854 +.046 .808 3225 ---- .847B ---- .847B .829 +.044 .785 3250 ---- .822B ---- .822B .805 +.042 .763 12 3275 ---- .798B ---- .798B .782 +.040 .742 3300 ---- .775B ---- .775B .760 +.038 .722 3325 ---- .753B ---- .753B .738 +.036 .702 3350 ---- .732B ---- .732B .718 +.035 .683 3375 ---- .712B ---- .712B .698 +.033 .665 3400 ---- .692B ---- .692B .679 +.031 .648 3425 ---- .673B ---- .673B .661 +.030 .631 3450 ---- .655B ---- .655B .644 +.029 .615 9 3475 ---- .638B ---- .638B .627 +.028 .599 1 3500 ---- .621B ---- .621B .611 +.027 .584 125 4000 ---- .381B ---- .381B .382 +.012 .370 116 4500 ---- ---- ---- ---- .258 +.006 .252 5000 ---- ---- ---- ---- .183 +.004 .179 25 6000 ---- ---- ---- ---- .104 +.003 .101 7000 ---- ---- ---- ---- .067 +.001 .066 50 8000 ---- ---- ---- ---- .048 +.001 .047 825 ---- ---- ---- ---- 16.202 +.278 15.924 850 ---- ---- ---- ---- 15.952 +.278 15.674 875 ---- ---- ---- ---- 15.702 +.278 15.424 900 ---- ---- ---- ---- 15.452 +.278 15.174 9000 ---- ---- ---- ---- .037 +.001 .036 925 ---- ---- ---- ---- 15.202 +.278 14.924 950 ---- ---- ---- ---- 14.952 +.278 14.674 975 ---- ---- ---- ---- 14.702 +.278 14.424 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.753 +.280 14.473 10000 ---- ---- ---- ---- .095 -.001 .096 9 1025 ---- ---- ---- ---- 14.503 +.280 14.223 1050 ---- ---- ---- ---- 14.253 +.280 13.973 1075 ---- ---- ---- ---- 14.003 +.280 13.723 1100 ---- ---- ---- ---- 13.753 +.280 13.473 1125 ---- ---- ---- ---- 13.503 +.280 13.223 1150 ---- ---- ---- ---- 13.253 +.280 12.973 1175 ---- ---- ---- ---- 13.003 +.280 12.723 1200 ---- ---- ---- ---- 12.753 +.280 12.473 1225 ---- ---- ---- ---- 12.503 +.280 12.223 1250 ---- ---- ---- ---- 12.253 +.280 11.973 1275 ---- ---- ---- ---- 12.003 +.280 11.723 1300 ---- ---- ---- ---- 11.753 +.280 11.473 1325 ---- ---- ---- ---- 11.503 +.279 11.224 1350 ---- ---- ---- ---- 11.254 +.278 10.976 1375 ---- ---- ---- ---- 11.007 +.276 10.731 1400 ---- ---- ---- ---- 10.762 +.275 10.487 1425 ---- ---- ---- ---- 10.519 +.274 10.245 1450 ---- ---- ---- ---- 10.278 +.273 10.005 1475 ---- ---- ---- ---- 10.039 +.272 9.767 1500 ---- ---- ---- ---- 9.801 +.270 9.531 1525 ---- ---- ---- ---- 9.565 +.269 9.296 1550 ---- ---- ---- ---- 9.331 +.268 9.063 1575 ---- ---- ---- ---- 9.099 +.266 8.833 1600 ---- ---- ---- ---- 8.869 +.265 8.604 1625 ---- ---- ---- ---- 8.640 +.263 8.377 1650 ---- ---- ---- ---- 8.414 +.262 8.152 1675 ---- ---- ---- ---- 8.190 +.260 7.930 1700 ---- ---- ---- ---- 7.968 +.259 7.709 1725 ---- ---- ---- ---- 7.749 +.257 7.492 1750 ---- ---- ---- ---- 7.533 +.256 7.277 1775 ---- ---- ---- ---- 7.319 +.254 7.065 1800 ---- ---- ---- ---- 7.108 +.251 6.857 1825 ---- ---- ---- ---- 6.900 +.249 6.651 1850 ---- ---- ---- ---- 6.696 +.246 6.450 1875 ---- ---- ---- ---- 6.496 +.244 6.252 2 1900 ---- ---- ---- ---- 6.299 +.241 6.058 1 1925 ---- ---- ---- ---- 6.106 +.238 5.868 2 1950 ---- ---- ---- ---- 5.917 +.235 5.682 4 1975 ---- ---- ---- ---- 5.732 +.232 5.500 2000 ---- ---- ---- ---- 5.552 +.229 5.323 2025 ---- ---- ---- ---- 5.376 +.226 5.150 2050 ---- ---- ---- ---- 5.204 +.223 4.981 2075 ---- ---- ---- ---- 5.037 +.220 4.817 2100 ---- 4.879B ---- ---- 4.874 +.217 4.657 2125 ---- ---- ---- ---- 4.716 +.214 4.502 2150 ---- ---- ---- ---- 4.563 +.211 4.352 2175 ---- ---- ---- ---- 4.414 +.208 4.206 2200 ---- ---- ---- ---- 4.270 +.206 4.064 1 2225 ---- ---- ---- ---- 4.130 +.203 3.927 2250 ---- ---- ---- ---- 3.995 +.201 3.794 2275 ---- ---- ---- ---- 3.865 +.199 3.666 1 2300 ---- ---- ---- ---- 3.739 +.197 3.542 2325 ---- ---- ---- ---- 3.618 +.196 3.422 2350 ---- ---- ---- ---- 3.501 +.195 3.306 2375 ---- ---- ---- ---- 3.388 +.193 3.195 2400 ---- ---- ---- ---- 3.279 +.191 3.088 1 2425 ---- 3.136B ---- ---- 3.175 +.190 7 2.985 2450 ---- 3.031B ---- ---- 3.074 +.189 2.885 2475 ---- 2.932B ---- ---- 2.977 +.187 2.790 2500 ---- 2.836B ---- 2.781B 2.884 +.186 2.698 5 2525 ---- ---- ---- ---- 2.794 +.184 2.610 8 2550 ---- ---- ---- ---- 2.707 +.181 2.526 126 2575 ---- ---- ---- ---- 2.624 +.180 2.444 2600 ---- 2.490B ---- ---- 2.544 +.177 2.367 100 2625 ---- ---- ---- ---- 2.467 +.175 2.292 2650 ---- ---- ---- ---- 2.392 +.172 2.220 150 2675 ---- ---- ---- ---- 2.321 +.169 2.152 2700 ---- ---- ---- ---- 2.252 +.166 2.086 1 2725 ---- ---- ---- ---- 2.186 +.163 2.023 2750 ---- ---- ---- ---- 2.122 +.159 1.963 1 2775 ---- 1.991B ---- ---- 2.060 +.155 1.905 2800 ---- 1.932B ---- ---- 2.001 +.152 1.849 3 2825 ---- ---- ---- ---- 1.944 +.148 1.796 2850 ---- 1.819B ---- ---- 1.889 +.144 1.745 2875 ---- ---- ---- ---- 1.836 +.140 1.696 2900 ---- ---- ---- ---- 1.785 +.135 1.650 2925 ---- ---- ---- ---- 1.736 +.131 1.605 2950 ---- ---- ---- ---- 1.689 +.128 1.561 2975 ---- ---- ---- ---- 1.644 +.124 1.520 3000 ---- 1.570B ---- 1.570B 1.600 +.120 155 1.480 503 1286 3025 ---- ---- ---- ---- 1.558 +.116 1.442 3050 ---- ---- ---- ---- 1.517 +.112 1.405 3075 ---- ---- ---- ---- 1.478 +.108 1.370 3100 ---- ---- ---- ---- 1.441 +.105 1.336 1 3125 ---- ---- ---- ---- 1.404 +.101 1.303 3150 ---- ---- ---- ---- 1.369 +.097 1.272 3175 ---- ---- ---- ---- 1.336 +.095 1.241 3200 ---- 1.230B ---- ---- 1.303 +.091 1.212 3225 ---- 1.198B ---- ---- 1.272 +.089 1.183 3250 ---- ---- ---- ---- 1.241 +.085 1.156 3275 ---- ---- ---- ---- 1.212 +.083 1.129 3300 ---- 1.110B ---- ---- 1.184 +.080 1.104 26 3325 ---- ---- ---- ---- 1.156 +.077 1.079 3350 ---- ---- ---- ---- 1.130 +.075 1.055 3375 ---- ---- ---- ---- 1.105 +.073 1.032 3400 ---- ---- ---- ---- 1.080 +.071 1.009 3425 ---- ---- ---- ---- 1.056 +.069 .987 3450 ---- ---- ---- ---- 1.033 +.067 .966 3475 ---- ---- ---- ---- 1.011 +.065 .946 3500 ---- ---- ---- ---- .989 +.063 .926 500 1091 3525 ---- ---- ---- ---- .969 +.062 .907 3550 ---- ---- ---- ---- .948 +.060 .888 3575 ---- ---- ---- ---- .929 +.059 .870 3600 ---- ---- ---- ---- .910 +.057 .853 3625 ---- ---- ---- ---- .892 +.056 .836 3650 ---- ---- ---- ---- .874 +.055 .819 2 3675 ---- ---- ---- ---- .856 +.053 .803 3700 ---- ---- ---- ---- .840 +.052 .788 3725 ---- ---- ---- ---- .823 +.050 .773 3750 ---- ---- ---- ---- .808 +.050 .758 3775 ---- ---- ---- ---- .792 +.048 .744 3800 ---- ---- ---- ---- .777 +.047 .730 3825 ---- ---- ---- ---- .763 +.046 .717 3850 ---- ---- ---- ---- .749 +.045 .704 3875 ---- ---- ---- ---- .735 +.044 .691 3900 ---- ---- ---- ---- .722 +.044 .678 3925 ---- ---- ---- ---- .709 +.043 .666 3950 ---- ---- ---- ---- .696 +.041 .655 3975 ---- ---- ---- ---- .684 +.041 .643 4000 .660 .660 .660 .660 .672 +.040 161 .632 112 4025 ---- ---- ---- ---- .660 +.038 .622 4050 ---- ---- ---- ---- .649 +.038 .611 4075 ---- ---- ---- ---- .638 +.037 .601 4500 ---- ---- ---- ---- .484 +.024 .460 1 5000 ---- ---- ---- ---- .365 +.014 5 .351 49 6000 ---- ---- ---- ---- .231 +.008 .223 7000 ---- ---- ---- ---- .160 +.006 .154 3 725 ---- ---- ---- ---- 17.503 +.280 17.223 750 ---- ---- ---- ---- 17.253 +.280 16.973 775 ---- ---- ---- ---- 17.003 +.280 16.723 800 ---- ---- ---- ---- 16.753 +.280 16.473 8000 ---- ---- ---- ---- .123 +.003 .120 825 ---- ---- ---- ---- 16.503 +.280 16.223 850 ---- ---- ---- ---- 16.253 +.280 15.973 875 ---- ---- ---- ---- 16.003 +.280 15.723 900 ---- ---- ---- ---- 15.753 +.280 15.473 9000 ---- ---- ---- ---- .105 +.002 .103 925 ---- ---- ---- ---- 15.503 +.280 15.223 950 ---- ---- ---- ---- 15.253 +.280 14.973 975 ---- ---- ---- ---- 15.003 +.280 14.723 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.292 +.280 15.012 1025 ---- ---- ---- ---- 15.042 +.280 14.762 1050 ---- ---- ---- ---- 14.792 +.280 14.512 1075 ---- ---- ---- ---- 14.542 +.280 14.262 1100 ---- ---- ---- ---- 14.292 +.280 14.012 1125 ---- ---- ---- ---- 14.042 +.280 13.762 1150 ---- ---- ---- ---- 13.792 +.280 13.512 1175 ---- ---- ---- ---- 13.542 +.280 13.262 1200 ---- ---- ---- ---- 13.292 +.280 13.012 1225 ---- ---- ---- ---- 13.042 +.280 12.762 1250 ---- ---- ---- ---- 12.792 +.280 12.512 1275 ---- ---- ---- ---- 12.542 +.280 12.262 1300 ---- ---- ---- ---- 12.292 +.279 12.013 1325 ---- ---- ---- ---- 12.043 +.277 11.766 1350 ---- ---- ---- ---- 11.797 +.275 11.522 1375 ---- ---- ---- ---- 11.553 +.273 11.280 1400 ---- ---- ---- ---- 11.310 +.270 11.040 1425 ---- ---- ---- ---- 11.070 +.268 10.802 1450 ---- ---- ---- ---- 10.833 +.267 10.566 1475 ---- ---- ---- ---- 10.597 +.265 10.332 1500 ---- ---- ---- ---- 10.363 +.262 10.101 1525 ---- ---- ---- ---- 10.132 +.260 9.872 1550 ---- ---- ---- ---- 9.903 +.258 9.645 1575 ---- ---- ---- ---- 9.677 +.257 9.420 1600 ---- ---- ---- ---- 9.453 +.255 9.198 1625 ---- ---- ---- ---- 9.231 +.252 8.979 1650 ---- ---- ---- ---- 9.012 +.250 8.762 1675 ---- ---- ---- ---- 8.796 +.248 8.548 1700 ---- ---- ---- ---- 8.582 +.245 8.337 1725 ---- ---- ---- ---- 8.372 +.243 8.129 1750 ---- ---- ---- ---- 8.164 +.240 7.924 1775 ---- ---- ---- ---- 7.960 +.237 7.723 1800 ---- ---- ---- ---- 7.759 +.234 7.525 1825 ---- ---- ---- ---- 7.562 +.232 7.330 1850 ---- ---- ---- ---- 7.369 +.230 7.139 1875 ---- ---- ---- ---- 7.180 +.227 6.953 1900 ---- ---- ---- ---- 6.994 +.224 6.770 1925 ---- ---- ---- ---- 6.813 +.221 6.592 1950 ---- ---- ---- ---- 6.637 +.219 6.418 1975 ---- ---- ---- ---- 6.464 +.215 6.249 2000 ---- ---- ---- ---- 6.296 +.212 6.084 2025 ---- ---- ---- ---- 6.133 +.209 5.924 2050 ---- ---- ---- ---- 5.975 +.206 5.769 2075 ---- ---- ---- ---- 5.821 +.203 5.618 2100 ---- ---- ---- ---- 5.672 +.200 5.472 2125 ---- ---- ---- ---- 5.527 +.196 5.331 2150 ---- ---- ---- ---- 5.388 +.194 5.194 2175 ---- ---- ---- ---- 5.253 +.191 5.062 2200 ---- ---- ---- ---- 5.123 +.188 4.935 2225 ---- ---- ---- ---- 4.997 +.184 4.813 2250 ---- ---- ---- ---- 4.877 +.181 4.696 2275 ---- ---- ---- ---- 4.761 +.178 4.583 2300 ---- ---- ---- ---- 4.649 +.175 4.474 2325 ---- ---- ---- ---- 4.542 +.172 4.370 2350 ---- ---- ---- ---- 4.439 +.169 4.270 2375 ---- ---- ---- ---- 4.340 +.166 4.174 2400 ---- ---- ---- ---- 4.245 +.164 4.081 2425 ---- ---- ---- ---- 4.153 +.161 3.992 2450 ---- ---- ---- ---- 4.064 +.157 3.907 2475 ---- ---- ---- ---- 3.979 +.155 3.824 2500 ---- ---- ---- ---- 3.896 +.152 3.744 2525 ---- ---- ---- ---- 3.816 +.150 3.666 2550 ---- ---- ---- ---- 3.737 +.147 3.590 2575 ---- ---- ---- ---- 3.661 +.145 3.516 2600 ---- ---- ---- ---- 3.586 +.142 3.444 2625 ---- ---- ---- ---- 3.513 +.140 3.373 2650 ---- ---- ---- ---- 3.442 +.138 3.304 2675 ---- ---- ---- ---- 3.371 +.135 3.236 2700 ---- ---- ---- ---- 3.301 +.133 3.168 2725 ---- ---- ---- ---- 3.233 +.131 3.102 2750 ---- ---- ---- ---- 3.165 +.128 3.037 2775 ---- ---- ---- ---- 3.099 +.126 2.973 2800 ---- ---- ---- ---- 3.034 +.124 2.910 2825 ---- ---- ---- ---- 2.970 +.122 2.848 2850 ---- ---- ---- ---- 2.908 +.120 2.788 2875 ---- ---- ---- ---- 2.847 +.118 2.729 2900 ---- ---- ---- ---- 2.788 +.116 2.672 2925 ---- ---- ---- ---- 2.730 +.114 2.616 2950 ---- ---- ---- ---- 2.674 +.112 2.562 2975 ---- ---- ---- ---- 2.620 +.110 2.510 3000 ---- ---- ---- ---- 2.567 +.108 2.459 3025 ---- ---- ---- ---- 2.517 +.107 2.410 3050 ---- ---- ---- ---- 2.468 +.105 2.363 3075 ---- ---- ---- ---- 2.421 +.103 2.318 3100 ---- ---- ---- ---- 2.375 +.101 2.274 3125 ---- ---- ---- ---- 2.332 +.100 2.232 3150 ---- ---- ---- ---- 2.290 +.098 2.192 3175 ---- ---- ---- ---- 2.249 +.096 2.153 3200 ---- ---- ---- ---- 2.211 +.095 2.116 3225 ---- ---- ---- ---- 2.173 +.093 2.080 3250 ---- ---- ---- ---- 2.137 +.092 2.045 3275 ---- ---- ---- ---- 2.103 +.091 2.012 3300 ---- ---- ---- ---- 2.069 +.089 1.980 3325 ---- ---- ---- ---- 2.037 +.088 1.949 3350 ---- ---- ---- ---- 2.006 +.087 1.919 3375 ---- ---- ---- ---- 1.976 +.086 1.890 3400 ---- ---- ---- ---- 1.947 +.084 1.863 3425 ---- ---- ---- ---- 1.919 +.083 1.836 3450 ---- ---- ---- ---- 1.893 +.082 1.811 3475 ---- ---- ---- ---- 1.867 +.081 1.786 3500 ---- ---- ---- ---- 1.842 +.080 1.762 3525 ---- ---- ---- ---- 1.817 +.078 1.739 3550 ---- ---- ---- ---- 1.794 +.078 1.716 3575 ---- ---- ---- ---- 1.771 +.077 1.694 3600 ---- ---- ---- ---- 1.749 +.076 1.673 3625 ---- ---- ---- ---- 1.728 +.075 1.653 3650 ---- ---- ---- ---- 1.707 +.074 1.633 3675 ---- ---- ---- ---- 1.687 +.073 1.614 3700 ---- ---- ---- ---- 1.668 +.073 1.595 3725 ---- ---- ---- ---- 1.649 +.072 1.577 3750 ---- ---- ---- ---- 1.630 +.070 1.560 3775 ---- ---- ---- ---- 1.612 +.069 1.543 3800 ---- ---- ---- ---- 1.595 +.069 1.526 3825 ---- ---- ---- ---- 1.578 +.068 1.510 3850 ---- ---- ---- ---- 1.562 +.068 1.494 3875 ---- ---- ---- ---- 1.546 +.067 1.479 3900 ---- ---- ---- ---- 1.530 +.066 1.464 3925 ---- ---- ---- ---- 1.515 +.065 1.450 3950 ---- ---- ---- ---- 1.501 +.065 1.436 3975 ---- ---- ---- ---- 1.487 +.064 1.423 4000 ---- ---- ---- ---- 1.473 +.063 1.410 4025 ---- ---- ---- ---- 1.459 +.062 1.397 4050 ---- ---- ---- ---- 1.446 +.061 1.385 4075 ---- ---- ---- ---- 1.434 +.061 1.373 4100 ---- ---- ---- ---- 1.422 +.061 1.361 725 ---- ---- ---- ---- 18.042 +.280 17.762 750 ---- ---- ---- ---- 17.792 +.280 17.512 775 ---- ---- ---- ---- 17.542 +.280 17.262 800 ---- ---- ---- ---- 17.292 +.280 17.012 825 ---- ---- ---- ---- 17.042 +.280 16.762 850 ---- ---- ---- ---- 16.792 +.280 16.512 875 ---- ---- ---- ---- 16.542 +.280 16.262 900 ---- ---- ---- ---- 16.292 +.280 16.012 925 ---- ---- ---- ---- 16.042 +.280 15.762 950 ---- ---- ---- ---- 15.792 +.280 15.512 975 ---- ---- ---- ---- 15.542 +.280 15.262 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.724 +.280 15.444 1025 ---- ---- ---- ---- 15.474 +.280 15.194 1050 ---- ---- ---- ---- 15.224 +.280 14.944 1075 ---- ---- ---- ---- 14.974 +.280 14.694 1100 ---- ---- ---- ---- 14.724 +.279 14.445 1125 ---- ---- ---- ---- 14.476 +.277 14.199 1150 ---- ---- ---- ---- 14.229 +.275 13.954 1175 ---- ---- ---- ---- 13.984 +.273 13.711 1200 ---- ---- ---- ---- 13.742 +.272 13.470 1225 ---- ---- ---- ---- 13.500 +.270 13.230 1250 ---- ---- ---- ---- 13.260 +.268 12.992 1275 ---- ---- ---- ---- 13.022 +.267 12.755 1300 ---- ---- ---- ---- 12.785 +.265 12.520 1325 ---- ---- ---- ---- 12.550 +.264 12.286 1350 ---- ---- ---- ---- 12.316 +.262 12.054 1375 ---- ---- ---- ---- 12.083 +.260 11.823 1400 ---- ---- ---- ---- 11.852 +.259 11.593 1425 ---- ---- ---- ---- 11.621 +.257 11.364 1450 ---- ---- ---- ---- 11.392 +.255 11.137 1475 ---- ---- ---- ---- 11.165 +.254 10.911 1500 ---- ---- ---- ---- 10.938 +.252 10.686 1525 ---- ---- ---- ---- 10.713 +.251 10.462 1550 ---- ---- ---- ---- 10.490 +.249 10.241 1575 ---- ---- ---- ---- 10.268 +.247 10.021 1600 ---- ---- ---- ---- 10.048 +.245 9.803 1625 ---- ---- ---- ---- 9.830 +.243 9.587 1650 ---- ---- ---- ---- 9.615 +.242 9.373 1675 ---- ---- ---- ---- 9.402 +.240 9.162 1700 ---- ---- ---- ---- 9.193 +.238 8.955 1725 ---- ---- ---- ---- 8.986 +.236 8.750 1750 ---- ---- ---- ---- 8.783 +.234 8.549 1775 ---- ---- ---- ---- 8.584 +.232 8.352 1800 ---- ---- ---- ---- 8.388 +.229 8.159 1825 ---- ---- ---- ---- 8.197 +.227 7.970 1850 ---- ---- ---- ---- 8.009 +.224 7.785 1875 ---- ---- ---- ---- 7.826 +.222 7.604 1900 ---- ---- ---- ---- 7.647 +.219 7.428 1925 ---- ---- ---- ---- 7.472 +.217 7.255 1950 ---- ---- ---- ---- 7.302 +.214 7.088 1975 ---- ---- ---- ---- 7.136 +.212 6.924 2000 ---- ---- ---- ---- 6.974 +.209 6.765 2025 ---- ---- ---- ---- 6.816 +.206 6.610 2050 ---- ---- ---- ---- 6.663 +.204 6.459 2075 ---- ---- ---- ---- 6.514 +.201 6.313 2100 ---- ---- ---- ---- 6.369 +.199 6.170 2125 ---- ---- ---- ---- 6.228 +.196 6.032 2150 ---- ---- ---- ---- 6.092 +.193 5.899 2175 ---- ---- ---- ---- 5.959 +.190 5.769 2200 ---- ---- ---- ---- 5.831 +.188 5.643 2225 ---- ---- ---- ---- 5.706 +.185 5.521 2250 ---- ---- ---- ---- 5.586 +.183 5.403 2275 ---- ---- ---- ---- 5.469 +.180 5.289 2300 ---- ---- ---- ---- 5.356 +.177 5.179 2325 ---- ---- ---- ---- 5.246 +.175 5.071 2350 ---- ---- ---- ---- 5.140 +.172 4.968 2375 ---- ---- ---- ---- 5.036 +.169 4.867 2400 ---- ---- ---- ---- 4.937 +.167 4.770 2425 ---- ---- ---- ---- 4.840 +.165 4.675 2450 ---- ---- ---- ---- 4.746 +.162 4.584 2475 ---- ---- ---- ---- 4.655 +.160 4.495 2500 ---- ---- ---- ---- 4.567 +.158 4.409 2525 ---- ---- ---- ---- 4.481 +.155 4.326 2550 ---- ---- ---- ---- 4.398 +.153 4.245 2575 ---- ---- ---- ---- 4.317 +.150 4.167 2600 ---- ---- ---- ---- 4.239 +.149 4.090 2625 ---- ---- ---- ---- 4.163 +.147 4.016 2650 ---- ---- ---- ---- 4.089 +.145 3.944 2675 ---- ---- ---- ---- 4.016 +.142 3.874 2700 ---- ---- ---- ---- 3.946 +.140 3.806 2725 ---- ---- ---- ---- 3.878 +.138 3.740 2750 ---- ---- ---- ---- 3.811 +.136 3.675 2775 ---- ---- ---- ---- 3.746 +.134 3.612 2800 ---- ---- ---- ---- 3.683 +.133 3.550 2825 ---- ---- ---- ---- 3.621 +.131 3.490 2850 ---- ---- ---- ---- 3.561 +.129 3.432 2875 ---- ---- ---- ---- 3.503 +.127 3.376 2900 ---- ---- ---- ---- 3.446 +.125 3.321 2925 ---- ---- ---- ---- 3.391 +.123 3.268 2950 ---- ---- ---- ---- 3.338 +.122 3.216 2975 ---- ---- ---- ---- 3.287 +.120 3.167 3000 ---- ---- ---- ---- 3.237 +.119 3.118 3025 ---- ---- ---- ---- 3.188 +.116 3.072 3050 ---- ---- ---- ---- 3.142 +.116 3.026 3075 ---- ---- ---- ---- 3.097 +.114 2.983 3100 ---- ---- ---- ---- 3.054 +.113 2.941 3125 ---- ---- ---- ---- 3.012 +.111 2.901 3150 ---- ---- ---- ---- 2.971 +.109 2.862 3175 ---- ---- ---- ---- 2.933 +.109 2.824 3200 ---- ---- ---- ---- 2.895 +.107 2.788 3225 ---- ---- ---- ---- 2.859 +.106 2.753 3250 ---- ---- ---- ---- 2.823 +.104 2.719 3275 ---- ---- ---- ---- 2.789 +.103 2.686 3300 ---- ---- ---- ---- 2.756 +.102 2.654 3325 ---- ---- ---- ---- 2.724 +.100 2.624 3350 ---- ---- ---- ---- 2.693 +.100 2.593 3375 ---- ---- ---- ---- 2.663 +.099 2.564 3400 ---- ---- ---- ---- 2.633 +.097 2.536 3425 ---- ---- ---- ---- 2.604 +.096 2.508 3450 ---- ---- ---- ---- 2.576 +.095 2.481 3475 ---- ---- ---- ---- 2.548 +.094 2.454 3500 ---- ---- ---- ---- 2.521 +.093 2.428 3525 ---- ---- ---- ---- 2.494 +.092 2.402 3550 ---- ---- ---- ---- 2.468 +.091 2.377 3575 ---- ---- ---- ---- 2.442 +.091 2.351 3600 ---- ---- ---- ---- 2.416 +.089 2.327 3625 ---- ---- ---- ---- 2.390 +.088 2.302 3650 ---- ---- ---- ---- 2.365 +.087 2.278 3675 ---- ---- ---- ---- 2.340 +.087 2.253 3700 ---- ---- ---- ---- 2.315 +.086 2.229 3725 ---- ---- ---- ---- 2.290 +.085 2.205 3750 ---- ---- ---- ---- 2.265 +.083 2.182 3775 ---- ---- ---- ---- 2.241 +.083 2.158 3800 ---- ---- ---- ---- 2.217 +.082 2.135 3825 ---- ---- ---- ---- 2.193 +.081 2.112 3850 ---- ---- ---- ---- 2.170 +.081 2.089 3875 ---- ---- ---- ---- 2.146 +.079 2.067 3900 ---- ---- ---- ---- 2.124 +.079 2.045 3925 ---- ---- ---- ---- 2.101 +.078 2.023 3950 ---- ---- ---- ---- 2.079 +.077 2.002 3975 ---- ---- ---- ---- 2.057 +.077 1.980 4000 ---- ---- ---- ---- 2.035 +.075 1.960 4025 ---- ---- ---- ---- 2.014 +.075 1.939 4050 ---- ---- ---- ---- 1.994 +.074 1.920 4075 ---- ---- ---- ---- 1.974 +.074 1.900 4100 ---- ---- ---- ---- 1.954 +.073 1.881 725 ---- ---- ---- ---- 18.474 +.280 18.194 750 ---- ---- ---- ---- 18.224 +.280 17.944 775 ---- ---- ---- ---- 17.974 +.280 17.694 800 ---- ---- ---- ---- 17.724 +.280 17.444 825 ---- ---- ---- ---- 17.474 +.280 17.194 850 ---- ---- ---- ---- 17.224 +.280 16.944 875 ---- ---- ---- ---- 16.974 +.280 16.694 900 ---- ---- ---- ---- 16.724 +.280 16.444 925 ---- ---- ---- ---- 16.474 +.280 16.194 950 ---- ---- ---- ---- 16.224 +.280 15.944 975 ---- ---- ---- ---- 15.974 +.280 15.694 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.891 +.276 15.615 1025 ---- ---- ---- ---- 15.646 +.274 15.372 1050 ---- ---- ---- ---- 15.404 +.273 15.131 1075 ---- ---- ---- ---- 15.163 +.271 14.892 1100 ---- ---- ---- ---- 14.924 +.269 14.655 1125 ---- ---- ---- ---- 14.687 +.267 14.420 1150 ---- ---- ---- ---- 14.452 +.265 14.187 1175 ---- ---- ---- ---- 14.219 +.264 13.955 1200 ---- ---- ---- ---- 13.987 +.263 13.724 1225 ---- ---- ---- ---- 13.756 +.261 13.495 1250 ---- ---- ---- ---- 13.527 +.259 13.268 1275 ---- ---- ---- ---- 13.299 +.257 13.042 1300 ---- ---- ---- ---- 13.073 +.256 12.817 1325 ---- ---- ---- ---- 12.847 +.254 12.593 1350 ---- ---- ---- ---- 12.623 +.253 12.370 1375 ---- ---- ---- ---- 12.400 +.251 12.149 1400 ---- ---- ---- ---- 12.178 +.249 11.929 1425 ---- ---- ---- ---- 11.958 +.249 11.709 1450 ---- ---- ---- ---- 11.738 +.247 11.491 1475 ---- ---- ---- ---- 11.519 +.245 11.274 1500 ---- ---- ---- ---- 11.302 +.244 11.058 1525 ---- ---- ---- ---- 11.085 +.242 10.843 1550 ---- ---- ---- ---- 10.870 +.240 10.630 1575 ---- ---- ---- ---- 10.657 +.239 10.418 1600 ---- ---- ---- ---- 10.445 +.237 10.208 1625 ---- ---- ---- ---- 10.235 +.235 10.000 1650 ---- ---- ---- ---- 10.028 +.234 9.794 1675 ---- ---- ---- ---- 9.823 +.232 9.591 1700 ---- ---- ---- ---- 9.620 +.230 9.390 1725 ---- ---- ---- ---- 9.421 +.228 9.193 1750 ---- ---- ---- ---- 9.225 +.226 8.999 1775 ---- ---- ---- ---- 9.033 +.224 8.809 1800 ---- ---- ---- ---- 8.845 +.222 8.623 1825 ---- ---- ---- ---- 8.661 +.220 8.441 1850 ---- ---- ---- ---- 8.480 +.217 8.263 1875 ---- ---- ---- ---- 8.304 +.215 8.089 1900 ---- ---- ---- ---- 8.132 +.213 7.919 1925 ---- ---- ---- ---- 7.965 +.211 7.754 1950 ---- ---- ---- ---- 7.802 +.209 7.593 1975 ---- ---- ---- ---- 7.643 +.207 7.436 2000 ---- ---- ---- ---- 7.488 +.204 7.284 2025 ---- ---- ---- ---- 7.338 +.202 7.136 2050 ---- ---- ---- ---- 7.192 +.200 6.992 2075 ---- ---- ---- ---- 7.050 +.197 6.853 2100 ---- ---- ---- ---- 6.913 +.195 6.718 2125 ---- ---- ---- ---- 6.779 +.192 6.587 2150 ---- ---- ---- ---- 6.650 +.190 6.460 2175 ---- ---- ---- ---- 6.525 +.188 6.337 2200 ---- ---- ---- ---- 6.404 +.186 6.218 2225 ---- ---- ---- ---- 6.286 +.183 6.103 2250 ---- ---- ---- ---- 6.172 +.181 5.991 2275 ---- ---- ---- ---- 6.062 +.179 5.883 2300 ---- ---- ---- ---- 5.955 +.176 5.779 2325 ---- ---- ---- ---- 5.851 +.174 5.677 2350 ---- ---- ---- ---- 5.751 +.172 5.579 2375 ---- ---- ---- ---- 5.653 +.170 5.483 2400 ---- ---- ---- ---- 5.558 +.168 5.390 2425 ---- ---- ---- ---- 5.466 +.166 5.300 2450 ---- ---- ---- ---- 5.376 +.163 5.213 2475 ---- ---- ---- ---- 5.289 +.161 5.128 2500 ---- ---- ---- ---- 5.205 +.160 5.045 2525 ---- ---- ---- ---- 5.123 +.158 4.965 2550 ---- ---- ---- ---- 5.043 +.156 4.887 2575 ---- ---- ---- ---- 4.965 +.154 4.811 2600 ---- ---- ---- ---- 4.889 +.151 4.738 2625 ---- ---- ---- ---- 4.816 +.150 4.666 2650 ---- ---- ---- ---- 4.744 +.148 4.596 2675 ---- ---- ---- ---- 4.674 +.146 4.528 2700 ---- ---- ---- ---- 4.606 +.144 4.462 2725 ---- ---- ---- ---- 4.540 +.143 4.397 2750 ---- ---- ---- ---- 4.475 +.141 4.334 2775 ---- ---- ---- ---- 4.412 +.140 4.272 2800 ---- ---- ---- ---- 4.350 +.138 4.212 2825 ---- ---- ---- ---- 4.290 +.137 4.153 2850 ---- ---- ---- ---- 4.231 +.135 4.096 2875 ---- ---- ---- ---- 4.174 +.134 4.040 2900 ---- ---- ---- ---- 4.118 +.132 3.986 2925 ---- ---- ---- ---- 4.064 +.131 3.933 2950 ---- ---- ---- ---- 4.011 +.129 3.882 2975 ---- ---- ---- ---- 3.960 +.128 3.832 3000 ---- ---- ---- ---- 3.910 +.126 3.784 3025 ---- ---- ---- ---- 3.862 +.125 3.737 3050 ---- ---- ---- ---- 3.815 +.123 3.692 3075 ---- ---- ---- ---- 3.770 +.122 3.648 3100 ---- ---- ---- ---- 3.727 +.121 3.606 3125 ---- ---- ---- ---- 3.685 +.120 3.565 3150 ---- ---- ---- ---- 3.644 +.118 3.526 3175 ---- ---- ---- ---- 3.605 +.117 3.488 3200 ---- ---- ---- ---- 3.567 +.116 3.451 3225 ---- ---- ---- ---- 3.530 +.114 3.416 3250 ---- ---- ---- ---- 3.495 +.113 3.382 3275 ---- ---- ---- ---- 3.461 +.113 3.348 3300 ---- ---- ---- ---- 3.428 +.112 3.316 3325 ---- ---- ---- ---- 3.395 +.110 3.285 3350 ---- ---- ---- ---- 3.364 +.109 3.255 3375 ---- ---- ---- ---- 3.333 +.108 3.225 3400 ---- ---- ---- ---- 3.304 +.107 3.197 3425 ---- ---- ---- ---- 3.275 +.107 3.168 3450 ---- ---- ---- ---- 3.246 +.105 3.141 3475 ---- ---- ---- ---- 3.219 +.105 3.114 3500 ---- ---- ---- ---- 3.191 +.103 3.088 3525 ---- ---- ---- ---- 3.165 +.103 3.062 3550 ---- ---- ---- ---- 3.138 +.101 3.037 3575 ---- ---- ---- ---- 3.112 +.101 3.011 3600 ---- ---- ---- ---- 3.087 +.100 2.987 3625 ---- ---- ---- ---- 3.062 +.100 2.962 3650 ---- ---- ---- ---- 3.037 +.098 2.939 3675 ---- ---- ---- ---- 3.013 +.098 2.915 3700 ---- ---- ---- ---- 2.989 +.097 2.892 3725 ---- ---- ---- ---- 2.965 +.096 2.869 3750 ---- ---- ---- ---- 2.942 +.095 2.847 3775 ---- ---- ---- ---- 2.919 +.094 2.825 3800 ---- ---- ---- ---- 2.897 +.094 2.803 3825 ---- ---- ---- ---- 2.875 +.093 2.782 3850 ---- ---- ---- ---- 2.853 +.092 2.761 3875 ---- ---- ---- ---- 2.832 +.092 2.740 3900 ---- ---- ---- ---- 2.811 +.091 2.720 3925 ---- ---- ---- ---- 2.791 +.091 2.700 3950 ---- ---- ---- ---- 2.771 +.090 2.681 3975 ---- ---- ---- ---- 2.751 +.089 2.662 4000 ---- ---- ---- ---- 2.732 +.089 2.643 4025 ---- ---- ---- ---- 2.713 +.088 2.625 4050 ---- ---- ---- ---- 2.694 +.087 2.607 4075 ---- ---- ---- ---- 2.676 +.086 2.590 4100 ---- ---- ---- ---- 2.659 +.086 2.573 4125 ---- ---- ---- ---- 2.641 +.085 2.556 925 ---- ---- ---- ---- 16.637 +.280 16.357 950 ---- ---- ---- ---- 16.387 +.280 16.107 975 ---- ---- ---- ---- 16.138 +.278 15.860 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.017 +.273 15.744 1025 ---- ---- ---- ---- 15.777 +.270 15.507 1050 ---- ---- ---- ---- 15.540 +.269 15.271 1075 ---- ---- ---- ---- 15.305 +.267 15.038 1100 ---- ---- ---- ---- 15.071 +.265 14.806 1125 ---- ---- ---- ---- 14.840 +.264 14.576 1150 ---- ---- ---- ---- 14.610 +.262 14.348 1175 ---- ---- ---- ---- 14.382 +.260 14.122 1200 ---- ---- ---- ---- 14.156 +.259 13.897 1225 ---- ---- ---- ---- 13.931 +.257 13.674 1250 ---- ---- ---- ---- 13.707 +.255 13.452 1275 ---- ---- ---- ---- 13.485 +.253 13.232 1300 ---- ---- ---- ---- 13.264 +.252 13.012 1325 ---- ---- ---- ---- 13.045 +.250 12.795 1350 ---- ---- ---- ---- 12.827 +.249 12.578 1375 ---- ---- ---- ---- 12.610 +.248 12.362 1400 ---- ---- ---- ---- 12.394 +.246 12.148 1425 ---- ---- ---- ---- 12.179 +.244 11.935 1450 ---- ---- ---- ---- 11.965 +.242 11.723 1475 ---- ---- ---- ---- 11.753 +.241 11.512 1500 ---- ---- ---- ---- 11.541 +.239 11.302 1525 ---- ---- ---- ---- 11.331 +.238 11.093 1550 ---- ---- ---- ---- 11.122 +.236 10.886 1575 ---- ---- ---- ---- 10.915 +.235 10.680 1600 ---- ---- ---- ---- 10.709 +.233 10.476 1625 ---- ---- ---- ---- 10.506 +.231 10.275 1650 ---- ---- ---- ---- 10.304 +.229 10.075 1675 ---- ---- ---- ---- 10.106 +.228 9.878 1700 ---- ---- ---- ---- 9.909 +.226 9.683 1725 ---- ---- ---- ---- 9.716 +.224 9.492 1750 ---- ---- ---- ---- 9.526 +.222 9.304 1775 ---- ---- ---- ---- 9.339 +.220 9.119 1800 ---- ---- ---- ---- 9.157 +.219 8.938 1825 ---- ---- ---- ---- 8.978 +.217 8.761 1850 ---- ---- ---- ---- 8.803 +.215 8.588 1875 ---- ---- ---- ---- 8.632 +.212 8.420 1900 ---- ---- ---- ---- 8.465 +.210 8.255 1925 ---- ---- ---- ---- 8.303 +.208 8.095 1950 ---- ---- ---- ---- 8.145 +.206 7.939 1975 ---- ---- ---- ---- 7.991 +.204 7.787 2000 ---- ---- ---- ---- 7.842 +.202 7.640 2025 ---- ---- ---- ---- 7.697 +.200 7.497 2050 ---- ---- ---- ---- 7.556 +.197 7.359 2075 ---- ---- ---- ---- 7.420 +.195 7.225 2100 ---- ---- ---- ---- 7.288 +.194 7.094 2125 ---- ---- ---- ---- 7.159 +.191 6.968 2150 ---- ---- ---- ---- 7.035 +.189 6.846 2175 ---- ---- ---- ---- 6.915 +.187 6.728 2200 ---- ---- ---- ---- 6.798 +.185 6.613 2225 ---- ---- ---- ---- 6.685 +.183 6.502 2250 ---- ---- ---- ---- 6.575 +.181 6.394 2275 ---- ---- ---- ---- 6.468 +.179 6.289 2300 ---- ---- ---- ---- 6.364 +.176 6.188 2325 ---- ---- ---- ---- 6.263 +.175 6.088 2350 ---- ---- ---- ---- 6.164 +.172 5.992 2375 ---- ---- ---- ---- 6.068 +.170 5.898 2400 ---- ---- ---- ---- 5.975 +.169 5.806 2425 ---- ---- ---- ---- 5.883 +.166 5.717 2450 ---- ---- ---- ---- 5.794 +.165 5.629 2475 ---- ---- ---- ---- 5.707 +.162 5.545 2500 ---- ---- ---- ---- 5.623 +.161 5.462 2525 ---- ---- ---- ---- 5.541 +.160 5.381 2550 ---- ---- ---- ---- 5.460 +.157 5.303 2575 ---- ---- ---- ---- 5.383 +.156 5.227 2600 ---- ---- ---- ---- 5.307 +.154 5.153 2625 ---- ---- ---- ---- 5.233 +.152 5.081 2650 ---- ---- ---- ---- 5.162 +.150 5.012 2675 ---- ---- ---- ---- 5.093 +.149 4.944 2700 ---- ---- ---- ---- 5.026 +.148 4.878 2725 ---- ---- ---- ---- 4.961 +.146 4.815 2750 ---- ---- ---- ---- 4.898 +.144 4.754 2775 ---- ---- ---- ---- 4.837 +.143 4.694 2800 ---- ---- ---- ---- 4.778 +.141 4.637 2825 ---- ---- ---- ---- 4.721 +.140 4.581 2850 ---- ---- ---- ---- 4.666 +.139 4.527 2875 ---- ---- ---- ---- 4.612 +.137 4.475 2900 ---- ---- ---- ---- 4.561 +.136 4.425 2925 ---- ---- ---- ---- 4.511 +.134 4.377 2950 ---- ---- ---- ---- 4.462 +.132 4.330 2975 ---- ---- ---- ---- 4.416 +.132 4.284 3000 ---- ---- ---- ---- 4.370 +.130 4.240 3025 ---- ---- ---- ---- 4.327 +.129 4.198 3050 ---- ---- ---- ---- 4.284 +.128 4.156 3075 ---- ---- ---- ---- 4.243 +.126 4.117 3100 ---- ---- ---- ---- 4.203 +.125 4.078 3125 ---- ---- ---- ---- 4.165 +.124 4.041 3150 ---- ---- ---- ---- 4.128 +.123 4.005 3175 ---- ---- ---- ---- 4.092 +.123 3.969 3200 ---- ---- ---- ---- 4.057 +.122 3.935 3225 ---- ---- ---- ---- 4.022 +.120 3.902 3250 ---- ---- ---- ---- 3.989 +.119 3.870 3275 ---- ---- ---- ---- 3.957 +.118 3.839 3300 ---- ---- ---- ---- 3.926 +.118 3.808 3325 ---- ---- ---- ---- 3.895 +.116 3.779 3350 ---- ---- ---- ---- 3.865 +.116 3.749 3375 ---- ---- ---- ---- 3.835 +.114 3.721 3400 ---- ---- ---- ---- 3.806 +.113 3.693 3425 ---- ---- ---- ---- 3.778 +.113 3.665 3450 ---- ---- ---- ---- 3.750 +.112 3.638 3475 ---- ---- ---- ---- 3.722 +.111 3.611 3500 ---- ---- ---- ---- 3.695 +.110 3.585 3525 ---- ---- ---- ---- 3.668 +.109 3.559 3550 ---- ---- ---- ---- 3.641 +.108 3.533 3575 ---- ---- ---- ---- 3.615 +.108 3.507 3600 ---- ---- ---- ---- 3.588 +.106 3.482 3625 ---- ---- ---- ---- 3.562 +.106 3.456 3650 ---- ---- ---- ---- 3.536 +.105 3.431 3675 ---- ---- ---- ---- 3.510 +.104 3.406 3700 ---- ---- ---- ---- 3.485 +.104 3.381 3725 ---- ---- ---- ---- 3.459 +.102 3.357 3750 ---- ---- ---- ---- 3.434 +.102 3.332 3775 ---- ---- ---- ---- 3.409 +.101 3.308 3800 ---- ---- ---- ---- 3.385 +.101 3.284 3825 ---- ---- ---- ---- 3.360 +.100 3.260 3850 ---- ---- ---- ---- 3.336 +.099 3.237 3875 ---- ---- ---- ---- 3.313 +.099 3.214 3900 ---- ---- ---- ---- 3.289 +.098 3.191 3925 ---- ---- ---- ---- 3.266 +.097 3.169 3950 ---- ---- ---- ---- 3.243 +.096 3.147 3975 ---- ---- ---- ---- 3.221 +.096 3.125 4000 ---- ---- ---- ---- 3.198 +.095 3.103 4025 ---- ---- ---- ---- 3.177 +.095 3.082 4050 ---- ---- ---- ---- 3.155 +.094 3.061 4075 ---- ---- ---- ---- 3.134 +.093 3.041 4100 ---- ---- ---- ---- 3.114 +.093 3.021 4125 ---- ---- ---- ---- 3.094 +.093 3.001 925 ---- ---- ---- ---- 16.750 +.279 16.471 950 ---- ---- ---- ---- 16.503 +.276 16.227 975 ---- ---- ---- ---- 16.258 +.274 15.984 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.643 +.263 16.380 1050 ---- ---- ---- ---- 16.416 +.262 16.154 1075 ---- ---- ---- ---- 16.190 +.261 15.929 1100 ---- ---- ---- ---- 15.966 +.260 15.706 1125 ---- ---- ---- ---- 15.743 +.258 15.485 1150 ---- ---- ---- ---- 15.521 +.256 15.265 1175 ---- ---- ---- ---- 15.301 +.255 15.046 1200 ---- ---- ---- ---- 15.082 +.253 14.829 1225 ---- ---- ---- ---- 14.865 +.252 14.613 1250 ---- ---- ---- ---- 14.648 +.250 14.398 1275 ---- ---- ---- ---- 14.433 +.249 14.184 1300 ---- ---- ---- ---- 14.218 +.247 13.971 1325 ---- ---- ---- ---- 14.005 +.246 13.759 1350 ---- ---- ---- ---- 13.792 +.244 13.548 1375 ---- ---- ---- ---- 13.581 +.243 13.338 1400 ---- ---- ---- ---- 13.370 +.242 13.128 1425 ---- ---- ---- ---- 13.160 +.240 12.920 1450 ---- ---- ---- ---- 12.951 +.239 12.712 1475 ---- ---- ---- ---- 12.742 +.237 12.505 1500 ---- ---- ---- ---- 12.535 +.236 12.299 1525 ---- ---- ---- ---- 12.328 +.235 12.093 1550 ---- ---- ---- ---- 12.121 +.233 11.888 1575 ---- ---- ---- ---- 11.916 +.232 11.684 1600 ---- ---- ---- ---- 11.711 +.231 11.480 1625 ---- ---- ---- ---- 11.507 +.229 11.278 1650 ---- ---- ---- ---- 11.304 +.227 11.077 1675 ---- ---- ---- ---- 11.103 +.226 10.877 1700 ---- ---- ---- ---- 10.903 +.224 10.679 1725 ---- ---- ---- ---- 10.705 +.223 10.482 1750 ---- ---- ---- ---- 10.510 +.222 10.288 1775 ---- ---- ---- ---- 10.316 +.219 10.097 1800 ---- ---- ---- ---- 10.126 +.218 9.908 1825 ---- ---- ---- ---- 9.939 +.217 9.722 1850 ---- ---- ---- ---- 9.755 +.215 9.540 1875 ---- ---- ---- ---- 9.575 +.213 9.362 1900 ---- ---- ---- ---- 9.398 +.211 9.187 1925 ---- ---- ---- ---- 9.226 +.209 9.017 1950 ---- ---- ---- ---- 9.059 +.208 8.851 1975 ---- ---- ---- ---- 8.896 +.206 8.690 2000 ---- ---- ---- ---- 8.737 +.204 8.533 2025 ---- ---- ---- ---- 8.583 +.202 8.381 2050 ---- ---- ---- ---- 8.434 +.200 8.234 2075 ---- ---- ---- ---- 8.289 +.198 8.091 2100 ---- ---- ---- ---- 8.150 +.196 7.954 2125 ---- ---- ---- ---- 8.015 +.194 7.821 2150 ---- ---- ---- ---- 7.885 +.192 7.693 2175 ---- ---- ---- ---- 7.760 +.190 7.570 2200 ---- ---- ---- ---- 7.639 +.188 7.451 2225 ---- ---- ---- ---- 7.522 +.186 7.336 2250 ---- ---- ---- ---- 7.410 +.185 7.225 2275 ---- ---- ---- ---- 7.301 +.183 7.118 2300 ---- ---- ---- ---- 7.196 +.181 7.015 2325 ---- ---- ---- ---- 7.094 +.178 6.916 2350 ---- ---- ---- ---- 6.996 +.177 6.819 2375 ---- ---- ---- ---- 6.901 +.175 6.726 2400 ---- ---- ---- ---- 6.808 +.173 6.635 2425 ---- ---- ---- ---- 6.718 +.171 6.547 2450 ---- ---- ---- ---- 6.631 +.170 6.461 2475 ---- ---- ---- ---- 6.545 +.168 6.377 2500 ---- ---- ---- ---- 6.461 +.167 6.294 2525 ---- ---- ---- ---- 6.379 +.165 6.214 2550 ---- ---- ---- ---- 6.299 +.163 6.136 2575 ---- ---- ---- ---- 6.221 +.161 6.060 2600 ---- ---- ---- ---- 6.145 +.160 5.985 2625 ---- ---- ---- ---- 6.071 +.158 5.913 2650 ---- ---- ---- ---- 5.999 +.157 5.842 2675 ---- ---- ---- ---- 5.929 +.155 5.774 2700 ---- ---- ---- ---- 5.861 +.154 5.707 2725 ---- ---- ---- ---- 5.796 +.153 5.643 2750 ---- ---- ---- ---- 5.732 +.152 5.580 2775 ---- ---- ---- ---- 5.670 +.150 5.520 2800 ---- ---- ---- ---- 5.610 +.149 5.461 2825 ---- ---- ---- ---- 5.552 +.147 5.405 2850 ---- ---- ---- ---- 5.496 +.145 5.351 2875 ---- ---- ---- ---- 5.442 +.144 5.298 2900 ---- ---- ---- ---- 5.390 +.143 5.247 2925 ---- ---- ---- ---- 5.340 +.142 5.198 2950 ---- ---- ---- ---- 5.292 +.141 5.151 2975 ---- ---- ---- ---- 5.245 +.139 5.106 3000 ---- ---- ---- ---- 5.200 +.138 5.062 3025 ---- ---- ---- ---- 5.156 +.137 5.019 3050 ---- ---- ---- ---- 5.114 +.136 4.978 3075 ---- ---- ---- ---- 5.074 +.136 4.938 3100 ---- ---- ---- ---- 5.034 +.134 4.900 3125 ---- ---- ---- ---- 4.996 +.133 4.863 3150 ---- ---- ---- ---- 4.959 +.132 4.827 3175 ---- ---- ---- ---- 4.923 +.131 4.792 3200 ---- ---- ---- ---- 4.888 +.130 4.758 3225 ---- ---- ---- ---- 4.854 +.129 4.725 3250 ---- ---- ---- ---- 4.821 +.128 4.693 3275 ---- ---- ---- ---- 4.789 +.127 4.662 3300 ---- ---- ---- ---- 4.758 +.126 4.632 3325 ---- ---- ---- ---- 4.728 +.126 4.602 3350 ---- ---- ---- ---- 4.698 +.124 4.574 3375 ---- ---- ---- ---- 4.670 +.124 4.546 3400 ---- ---- ---- ---- 4.642 +.123 4.519 3425 ---- ---- ---- ---- 4.615 +.122 4.493 3450 ---- ---- ---- ---- 4.589 +.122 4.467 3475 ---- ---- ---- ---- 4.563 +.120 4.443 3500 ---- ---- ---- ---- 4.539 +.120 4.419 3525 ---- ---- ---- ---- 4.515 +.119 4.396 3550 ---- ---- ---- ---- 4.491 +.118 4.373 3575 ---- ---- ---- ---- 4.469 +.118 4.351 3600 ---- ---- ---- ---- 4.447 +.117 4.330 3625 ---- ---- ---- ---- 4.425 +.116 4.309 3650 ---- ---- ---- ---- 4.405 +.116 4.289 3675 ---- ---- ---- ---- 4.385 +.115 4.270 3700 ---- ---- ---- ---- 4.365 +.114 4.251 3725 ---- ---- ---- ---- 4.346 +.114 4.232 3750 ---- ---- ---- ---- 4.328 +.113 4.215 3775 ---- ---- ---- ---- 4.310 +.112 4.198 3800 ---- ---- ---- ---- 4.293 +.112 4.181 3825 ---- ---- ---- ---- 4.276 +.111 4.165 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.810 +.260 16.550 1050 ---- ---- ---- ---- 16.588 +.259 16.329 1075 ---- ---- ---- ---- 16.367 +.257 16.110 1100 ---- ---- ---- ---- 16.148 +.256 15.892 1125 ---- ---- ---- ---- 15.930 +.254 15.676 1150 ---- ---- ---- ---- 15.714 +.254 15.460 1175 ---- ---- ---- ---- 15.498 +.252 15.246 1200 ---- ---- ---- ---- 15.284 +.250 15.034 1225 ---- ---- ---- ---- 15.071 +.249 14.822 1250 ---- ---- ---- ---- 14.858 +.247 14.611 1275 ---- ---- ---- ---- 14.647 +.246 14.401 1300 ---- ---- ---- ---- 14.436 +.244 14.192 1325 ---- ---- ---- ---- 14.227 +.244 13.983 1350 ---- ---- ---- ---- 14.018 +.242 13.776 1375 ---- ---- ---- ---- 13.810 +.241 13.569 1400 ---- ---- ---- ---- 13.602 +.239 13.363 1425 ---- ---- ---- ---- 13.396 +.238 13.158 1450 ---- ---- ---- ---- 13.189 +.236 12.953 1475 ---- ---- ---- ---- 12.984 +.235 12.749 1500 ---- ---- ---- ---- 12.779 +.234 12.545 1525 ---- ---- ---- ---- 12.575 +.233 12.342 1550 ---- ---- ---- ---- 12.371 +.231 12.140 1575 ---- ---- ---- ---- 12.168 +.230 11.938 1600 ---- ---- ---- ---- 11.965 +.228 11.737 1625 ---- ---- ---- ---- 11.763 +.226 11.537 1650 ---- ---- ---- ---- 11.563 +.225 11.338 1675 ---- ---- ---- ---- 11.364 +.224 11.140 1700 ---- ---- ---- ---- 11.167 +.223 10.944 1725 ---- ---- ---- ---- 10.971 +.221 10.750 1750 ---- ---- ---- ---- 10.779 +.220 10.559 1775 ---- ---- ---- ---- 10.588 +.217 10.371 1800 ---- ---- ---- ---- 10.401 +.216 10.185 1825 ---- ---- ---- ---- 10.218 +.215 10.003 1850 ---- ---- ---- ---- 10.039 +.214 9.825 1875 ---- ---- ---- ---- 9.863 +.211 9.652 1900 ---- ---- ---- ---- 9.693 +.210 9.483 1925 ---- ---- ---- ---- 9.526 +.208 9.318 1950 ---- ---- ---- ---- 9.364 +.206 9.158 1975 ---- ---- ---- ---- 9.207 +.205 9.002 2000 ---- ---- ---- ---- 9.053 +.202 8.851 2025 ---- ---- ---- ---- 8.905 +.201 8.704 2050 ---- ---- ---- ---- 8.760 +.199 8.561 2075 ---- ---- ---- ---- 8.619 +.197 8.422 2100 ---- ---- ---- ---- 8.483 +.195 8.288 2125 ---- ---- ---- ---- 8.351 +.194 8.157 2150 ---- ---- ---- ---- 8.222 +.191 8.031 2175 ---- ---- ---- ---- 8.098 +.190 7.908 2200 ---- ---- ---- ---- 7.978 +.188 7.790 2225 ---- ---- ---- ---- 7.862 +.187 7.675 2250 ---- ---- ---- ---- 7.749 +.184 7.565 2275 ---- ---- ---- ---- 7.641 +.183 7.458 2300 ---- ---- ---- ---- 7.536 +.181 7.355 2325 ---- ---- ---- ---- 7.435 +.179 7.256 2350 ---- ---- ---- ---- 7.337 +.177 7.160 2375 ---- ---- ---- ---- 7.243 +.176 7.067 2400 ---- ---- ---- ---- 7.153 +.175 6.978 2425 ---- ---- ---- ---- 7.065 +.172 6.893 2450 ---- ---- ---- ---- 6.981 +.171 6.810 2475 ---- ---- ---- ---- 6.900 +.170 6.730 2500 ---- ---- ---- ---- 6.821 +.168 6.653 2525 ---- ---- ---- ---- 6.745 +.166 6.579 2550 ---- ---- ---- ---- 6.671 +.165 6.506 2575 ---- ---- ---- ---- 6.599 +.164 6.435 2600 ---- ---- ---- ---- 6.528 +.162 6.366 2625 ---- ---- ---- ---- 6.458 +.160 6.298 2650 ---- ---- ---- ---- 6.390 +.159 6.231 2675 ---- ---- ---- ---- 6.322 +.158 6.164 2700 ---- ---- ---- ---- 6.255 +.156 6.099 2725 ---- ---- ---- ---- 6.189 +.155 6.034 2750 ---- ---- ---- ---- 6.124 +.154 5.970 2775 ---- ---- ---- ---- 6.060 +.152 5.908 2800 ---- ---- ---- ---- 5.998 +.150 5.848 2825 ---- ---- ---- ---- 5.939 +.150 5.789 2850 ---- ---- ---- ---- 5.881 +.148 5.733 2875 ---- ---- ---- ---- 5.825 +.147 5.678 2900 ---- ---- ---- ---- 5.772 +.146 5.626 2925 ---- ---- ---- ---- 5.720 +.144 5.576 2950 ---- ---- ---- ---- 5.671 +.144 5.527 2975 ---- ---- ---- ---- 5.623 +.142 5.481 3000 ---- ---- ---- ---- 5.578 +.142 5.436 3025 ---- ---- ---- ---- 5.534 +.141 5.393 3050 ---- ---- ---- ---- 5.491 +.139 5.352 3075 ---- ---- ---- ---- 5.451 +.139 5.312 3100 ---- ---- ---- ---- 5.411 +.137 5.274 3125 ---- ---- ---- ---- 5.374 +.136 5.238 3150 ---- ---- ---- ---- 5.338 +.136 5.202 3175 ---- ---- ---- ---- 5.303 +.134 5.169 3200 ---- ---- ---- ---- 5.269 +.133 5.136 3225 ---- ---- ---- ---- 5.237 +.132 5.105 3250 ---- ---- ---- ---- 5.206 +.131 5.075 3275 ---- ---- ---- ---- 5.176 +.130 5.046 3300 ---- ---- ---- ---- 5.148 +.130 5.018 3325 ---- ---- ---- ---- 5.120 +.129 4.991 3350 ---- ---- ---- ---- 5.093 +.128 4.965 3375 ---- ---- ---- ---- 5.067 +.128 4.939 3400 ---- ---- ---- ---- 5.042 +.127 4.915 3425 ---- ---- ---- ---- 5.018 +.127 4.891 3450 ---- ---- ---- ---- 4.994 +.126 4.868 3475 ---- ---- ---- ---- 4.971 +.125 4.846 3500 ---- ---- ---- ---- 4.949 +.124 4.825 3525 ---- ---- ---- ---- 4.928 +.124 4.804 3550 ---- ---- ---- ---- 4.907 +.123 4.784 3575 ---- ---- ---- ---- 4.887 +.123 4.764 3600 ---- ---- ---- ---- 4.867 +.121 4.746 3625 ---- ---- ---- ---- 4.848 +.121 4.727 3650 ---- ---- ---- ---- 4.830 +.120 4.710 3675 ---- ---- ---- ---- 4.812 +.119 4.693 3700 ---- ---- ---- ---- 4.795 +.119 4.676 3725 ---- ---- ---- ---- 4.779 +.119 4.660 3750 ---- ---- ---- ---- 4.763 +.118 4.645 3775 ---- ---- ---- ---- 4.748 +.118 4.630 3800 ---- ---- ---- ---- 4.733 +.117 4.616 3825 ---- ---- ---- ---- 4.719 +.117 4.602 3850 ---- ---- ---- ---- 4.705 +.116 4.589 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.998 +.257 16.741 1050 ---- ---- ---- ---- 16.782 +.257 16.525 1075 ---- ---- ---- ---- 16.566 +.255 16.311 1100 ---- ---- ---- ---- 16.352 +.253 16.099 1125 ---- ---- ---- ---- 16.139 +.252 15.887 1150 ---- ---- ---- ---- 15.927 +.250 15.677 1175 ---- ---- ---- ---- 15.717 +.250 15.467 1200 ---- ---- ---- ---- 15.507 +.248 15.259 1225 ---- ---- ---- ---- 15.298 +.247 15.051 1250 ---- ---- ---- ---- 15.090 +.245 14.845 1275 ---- ---- ---- ---- 14.882 +.243 14.639 1300 ---- ---- ---- ---- 14.676 +.243 14.433 1325 ---- ---- ---- ---- 14.470 +.241 14.229 1350 ---- ---- ---- ---- 14.265 +.240 14.025 1375 ---- ---- ---- ---- 14.060 +.239 13.821 1400 ---- ---- ---- ---- 13.856 +.237 13.619 1425 ---- ---- ---- ---- 13.652 +.236 13.416 1450 ---- ---- ---- ---- 13.449 +.234 13.215 1475 ---- ---- ---- ---- 13.247 +.234 13.013 1500 ---- ---- ---- ---- 13.044 +.231 12.813 1525 ---- ---- ---- ---- 12.843 +.231 12.612 1550 ---- ---- ---- ---- 12.641 +.229 12.412 1575 ---- ---- ---- ---- 12.440 +.227 12.213 1600 ---- ---- ---- ---- 12.240 +.226 12.014 1625 ---- ---- ---- ---- 12.040 +.225 11.815 1650 ---- ---- ---- ---- 11.842 +.224 11.618 1675 ---- ---- ---- ---- 11.645 +.222 11.423 1700 ---- ---- ---- ---- 11.450 +.221 11.229 1725 ---- ---- ---- ---- 11.257 +.220 11.037 1750 ---- ---- ---- ---- 11.066 +.218 10.848 1775 ---- ---- ---- ---- 10.878 +.217 10.661 1800 ---- ---- ---- ---- 10.693 +.215 10.478 1825 ---- ---- ---- ---- 10.512 +.213 10.299 1850 ---- ---- ---- ---- 10.335 +.212 10.123 1875 ---- ---- ---- ---- 10.163 +.211 9.952 1900 ---- ---- ---- ---- 9.995 +.209 9.786 1925 ---- ---- ---- ---- 9.832 +.207 9.625 1950 ---- ---- ---- ---- 9.673 +.205 9.468 1975 ---- ---- ---- ---- 9.519 +.203 9.316 2000 ---- ---- ---- ---- 9.370 +.202 9.168 2025 ---- ---- ---- ---- 9.226 +.201 9.025 2050 ---- ---- ---- ---- 9.085 +.198 8.887 2075 ---- ---- ---- ---- 8.950 +.197 8.753 2100 ---- ---- ---- ---- 8.818 +.195 8.623 2125 ---- ---- ---- ---- 8.691 +.193 8.498 2150 ---- ---- ---- ---- 8.568 +.191 8.377 2175 ---- ---- ---- ---- 8.450 +.190 8.260 2200 ---- ---- ---- ---- 8.335 +.188 8.147 2225 ---- ---- ---- ---- 8.224 +.186 8.038 2250 ---- ---- ---- ---- 8.117 +.185 7.932 2275 ---- ---- ---- ---- 8.014 +.183 7.831 2300 ---- ---- ---- ---- 7.914 +.182 7.732 2325 ---- ---- ---- ---- 7.817 +.180 7.637 2350 ---- ---- ---- ---- 7.724 +.179 7.545 2375 ---- ---- ---- ---- 7.633 +.177 7.456 2400 ---- ---- ---- ---- 7.545 +.175 7.370 2425 ---- ---- ---- ---- 7.460 +.173 7.287 2450 ---- ---- ---- ---- 7.377 +.172 7.205 2475 ---- ---- ---- ---- 7.297 +.171 7.126 2500 ---- ---- ---- ---- 7.218 +.169 7.049 2525 ---- ---- ---- ---- 7.142 +.168 6.974 2550 ---- ---- ---- ---- 7.068 +.167 6.901 2575 ---- ---- ---- ---- 6.996 +.165 6.831 2600 ---- ---- ---- ---- 6.925 +.163 6.762 2625 ---- ---- ---- ---- 6.857 +.162 6.695 2650 ---- ---- ---- ---- 6.791 +.160 6.631 2675 ---- ---- ---- ---- 6.728 +.160 6.568 2700 ---- ---- ---- ---- 6.666 +.159 6.507 2725 ---- ---- ---- ---- 6.605 +.157 6.448 2750 ---- ---- ---- ---- 6.547 +.155 6.392 2775 ---- ---- ---- ---- 6.491 +.154 6.337 2800 ---- ---- ---- ---- 6.437 +.153 6.284 2825 ---- ---- ---- ---- 6.385 +.152 6.233 2850 ---- ---- ---- ---- 6.335 +.151 6.184 2875 ---- ---- ---- ---- 6.287 +.150 6.137 2900 ---- ---- ---- ---- 6.241 +.149 6.092 2925 ---- ---- ---- ---- 6.196 +.148 6.048 2950 ---- ---- ---- ---- 6.153 +.147 6.006 2975 ---- ---- ---- ---- 6.111 +.146 5.965 3000 ---- ---- ---- ---- 6.071 +.145 5.926 3025 ---- ---- ---- ---- 6.032 +.144 5.888 3050 ---- ---- ---- ---- 5.994 +.143 5.851 3075 ---- ---- ---- ---- 5.957 +.142 5.815 3100 ---- ---- ---- ---- 5.921 +.141 5.780 3125 ---- ---- ---- ---- 5.886 +.140 5.746 3150 ---- ---- ---- ---- 5.852 +.139 5.713 3175 ---- ---- ---- ---- 5.819 +.139 5.680 3200 ---- ---- ---- ---- 5.787 +.138 5.649 3225 ---- ---- ---- ---- 5.755 +.137 5.618 3250 ---- ---- ---- ---- 5.725 +.136 5.589 3275 ---- ---- ---- ---- 5.695 +.135 5.560 3300 ---- ---- ---- ---- 5.666 +.135 5.531 3325 ---- ---- ---- ---- 5.638 +.134 5.504 3350 ---- ---- ---- ---- 5.610 +.133 5.477 3375 ---- ---- ---- ---- 5.584 +.133 5.451 3400 ---- ---- ---- ---- 5.558 +.132 5.426 3425 ---- ---- ---- ---- 5.532 +.130 5.402 3450 ---- ---- ---- ---- 5.508 +.130 5.378 3475 ---- ---- ---- ---- 5.484 +.129 5.355 3500 ---- ---- ---- ---- 5.461 +.129 5.332 3525 ---- ---- ---- ---- 5.439 +.128 5.311 3550 ---- ---- ---- ---- 5.417 +.128 5.289 3575 ---- ---- ---- ---- 5.396 +.127 5.269 3600 ---- ---- ---- ---- 5.376 +.127 5.249 3625 ---- ---- ---- ---- 5.356 +.126 5.230 3650 ---- ---- ---- ---- 5.337 +.126 5.211 3675 ---- ---- ---- ---- 5.318 +.125 5.193 3700 ---- ---- ---- ---- 5.300 +.124 5.176 3725 ---- ---- ---- ---- 5.282 +.123 5.159 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2589 6364 76597 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 76.080 -.298 76.378 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 .001 .001 .001 .001 UNCH 2 .001 538 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 1 .001 5 618 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 ---- ---- .001A .001A .001 -.001 .002 22 2095 ---- ---- .001A .001A .001 -.001 .002 8 2100 .001 .001 .001 .001 .001 -.001 1 .002 2 597 2105 ---- ---- .001A .001A .001 -.001 .002 89 2110 ---- ---- .001A .001A .001 -.001 .002 8 2115 ---- ---- .001A .001A .001 -.001 .002 17 2120 ---- ---- .001A .001A .001 -.001 .002 56 2125 .002 .002 .002 .002 .001 -.001 5 .002 150 2130 ---- ---- .002A .002A .001 -.002 .003 44 2135 ---- ---- .002A .002A .001 -.002 .003 20 2140 ---- ---- .002A .002A .001 -.002 .003 19 2145 ---- ---- .002A .002A .001 -.002 .003 37 2150 .002 .002 .002 .002 .001 -.002 2 .003 1 1128 2155 ---- ---- .002A .002A .001 -.003 .004 17 2160 ---- ---- .002A .002A .001 -.003 .004 57 2165 ---- ---- .002A .002A .001 -.003 .004 27 2170 ---- ---- .002A .002A .001 -.004 .005 23 2175 ---- ---- .002A .002A .001 -.004 .005 152 2180 ---- ---- .002A .002A .001 -.004 .005 28 2185 ---- ---- .002A .002A .001 -.005 .006 62 2190 ---- ---- .003A .003A .001 -.005 1 .006 3 17 2195 ---- ---- .003A .003A .001 -.006 .007 22 2200 .003 .003 .002 .002 .001 -.006 3 .007 9 579 2205 ---- ---- .003A .003A .001 -.007 .008 3 28 2210 ---- ---- .003A .003A .002 -.007 .009 3 22 2215 ---- ---- .003A .003A .002 -.007 .009 82 2220 ---- ---- .004A .004A .002 -.008 1 .010 33 2225 ---- ---- .004A .004A .002 -.009 .011 50 119 2230 ---- ---- .004A .004A .002 -.010 .012 2 10 2235 ---- ---- .005A .005A .003 -.011 .014 21 2240 ---- ---- .005A .005A .003 -.012 .015 30 2245 ---- ---- .005A .005A .003 -.014 .017 24 2250 .002 .005 .002 .003 .004 -.014 3 .018 36 399 2255 ---- ---- .006A .006A .004 -.017 .021 8 2260 ---- ---- .006A .006A .004 -.019 .023 27 2265 ---- ---- .007A .007A .005 -.021 .026 78 2270 ---- ---- .007A .007A .006 -.023 .029 15 2275 ---- ---- .007A .007A .006 -.027 6 .033 66 107 2280 ---- ---- .008A .008A .007 -.030 .037 5 35 2285 ---- ---- .008A .008A .008 -.035 .043 9 2290 ---- ---- .009A .009A .009 -.039 .048 10 24 2295 ---- ---- .010A .010A .011 -.044 1 .055 5 2300 .020 .020 .012A .012A .012 -.051 29 .063 87 676 2305 ---- ---- .013A .013A .014 -.057 .071 12 2310 ---- ---- .015A .015A .016 -.065 .081 29 2315 ---- ---- .017A .017A .019 -.073 .092 12 2320 ---- ---- .019A .019A .022 -.082 .104 6 14 2325 ---- ---- .021A .021A .026 -.091 3 .117 22 234 2330 .040 .054B .024 .024 .030 -.102 3 .132 63 31 2335 ---- ---- .029A .029A .035 -.114 .149 2 11 2340 ---- ---- .033A .033A .041 -.126 .167 36 2345 ---- ---- .038A .038A .048 -.138 .186 66 40 2350 .110 .120 .042 .051A .056 -.151 403 .207 36 107 2355 ---- ---- .051A .051A .065 -.165 .230 6 14 2360 .071 .071 .060A .072B .076 -.178 2 .254 5 11 2365 .092 .151B .068A .079A .088 -.192 25 .280 4 9 2370 .149 .172B .074 .115B .101 -.206 8 .307 7 11 2375 .132 .196B .090A .090A .117 -.219 171 .336 152 68 2380 ---- ---- .105A .105A .135 -.232 1 .367 10 2385 .178 .178 .120A .186B .156 -.243 2 .399 7 21 2390 .250 .278B .140A .278B .179 -.253 4 .432 6 17 2395 .213 .213 .158A .161A .204 -.263 3 .467 10 35 2400 .270 .349B .176A .182A .233 -.270 145 .503 28 240 2405 ---- ---- .200A .200A .264 -.277 .541 15 2410 ---- ---- .225A .225A .297 -.282 1 .579 5 121 2415 ---- ---- .251A .251A .333 -.286 .619 12 2420 ---- ---- .283A .283A .370 -.290 .660 3 27 2425 ---- ---- .314A .314A .408 -.294 .702 2 26 2430 ---- ---- .354A .354A .449 -.295 .744 4 2435 ---- ---- .387A .387A .490 -.298 .788 5 2440 ---- ---- .481A .481A .533 -.299 .832 1 12 2445 ---- ---- .519A .519A .576 -.301 .877 5 2450 ---- ---- .495A .495A .621 -.301 .922 16 2455 ---- ---- .598A .598A .666 -.302 .968 4 2460 ---- ---- .640A .640A .712 -.302 1.014 3 2465 ---- ---- .682A .682A .759 -.302 1.061 5 2470 ---- ---- .725A .725A .806 -.302 1.108 5 2475 .782 .850 .708A .910B .853 -.302 4 1.155 9 3 2480 ---- ---- ---- ---- .901 -.302 1.203 2485 ---- ---- ---- ---- .949 -.301 1.250 4 2490 ---- ---- ---- ---- .998 -.300 1.298 4 2495 ---- ---- ---- ---- 1.046 -.301 1.347 2500 ---- ---- .939A .939A 1.095 -.300 30 1.395 31 2505 ---- ---- ---- ---- 1.143 -.300 1.443 2510 ---- ---- ---- ---- 1.192 -.300 1.492 2515 ---- ---- ---- ---- 1.241 -.300 1.541 1 2520 ---- ---- ---- ---- 1.291 -.298 1.589 2525 ---- ---- 1.179A 1.179A 1.340 -.298 1.638 9 2530 ---- ---- ---- ---- 1.389 -.298 1.687 2535 ---- ---- ---- ---- 1.438 -.298 1.736 2540 ---- ---- ---- ---- 1.488 -.298 1.786 2545 ---- ---- ---- ---- 1.537 -.298 1.835 2550 ---- ---- ---- ---- 1.587 -.297 1.884 1 2555 ---- ---- ---- ---- 1.636 -.298 1.934 2560 ---- ---- ---- ---- 1.686 -.297 1.983 2565 ---- ---- ---- ---- 1.735 -.297 2.032 2570 ---- ---- ---- ---- 1.785 -.297 2.082 2575 ---- ---- ---- ---- 1.835 -.297 2.132 2 2580 ---- ---- ---- ---- 1.884 -.297 2.181 2585 ---- ---- ---- ---- 1.934 -.297 2.231 2590 ---- ---- ---- ---- 1.984 -.297 2.281 2595 ---- ---- ---- ---- 2.034 -.296 2.330 2600 ---- ---- ---- ---- 2.083 -.297 2.380 7 2605 ---- ---- ---- ---- 2.133 -.297 2.430 2610 ---- ---- ---- ---- 2.183 -.297 2.480 2615 ---- ---- ---- ---- 2.233 -.296 2.529 2620 ---- ---- ---- ---- 2.283 -.296 2.579 2625 ---- ---- ---- ---- 2.333 -.296 2.629 4 2650 ---- ---- ---- ---- 2.582 -.296 2.878 4 2675 ---- ---- ---- ---- 2.832 -.296 3.128 18 2700 ---- ---- ---- ---- 3.081 -.297 3.378 4 2725 ---- ---- ---- ---- 3.331 -.297 3.628 4 2750 ---- ---- ---- ---- 3.581 -.297 3.878 1 2775 ---- ---- ---- ---- 3.831 -.297 4.128 1 2800 ---- ---- ---- ---- 4.080 -.298 4.378 3 2825 ---- ---- ---- ---- 4.330 -.298 4.628 2850 ---- ---- ---- ---- 4.580 -.298 4.878 1 2875 ---- ---- ---- ---- 4.830 -.298 5.128 1 2900 ---- ---- ---- ---- 5.080 -.298 5.378 3 2925 ---- ---- ---- ---- 5.330 -.298 5.628 1 2950 ---- ---- ---- ---- 5.580 -.298 5.878 2975 ---- ---- ---- ---- 5.830 -.298 6.128 1 3000 ---- ---- ---- ---- 6.080 -.298 6.378 3025 ---- ---- ---- ---- 6.330 -.298 6.628 1 3050 ---- ---- ---- ---- 6.580 -.298 6.878 3075 ---- ---- ---- ---- 6.830 -.298 7.128 3100 ---- ---- ---- ---- 7.080 -.298 7.378 1 3125 ---- ---- ---- ---- 7.330 -.298 7.628 3150 ---- ---- ---- ---- 7.580 -.298 7.878 3175 ---- ---- ---- ---- 7.830 -.298 8.128 3200 ---- ---- ---- ---- 8.080 -.298 8.378 3225 ---- ---- ---- ---- 8.330 -.298 8.628 3250 ---- ---- ---- ---- 8.580 -.298 8.878 3275 ---- ---- ---- ---- 8.830 -.298 9.128 3300 ---- ---- ---- ---- 9.080 -.298 9.378 3325 ---- ---- ---- ---- 9.330 -.298 9.628 3350 ---- ---- ---- ---- 9.580 -.298 9.878 3375 ---- ---- ---- ---- 9.830 -.298 10.128 3400 ---- ---- ---- ---- 10.080 -.298 10.378 3425 ---- ---- ---- ---- 10.330 -.298 10.628 3500 ---- ---- ---- ---- 11.080 -.298 11.378 3600 ---- ---- ---- ---- 12.080 -.298 12.378 3700 ---- ---- ---- ---- 13.080 -.298 13.378 3800 ---- ---- ---- ---- 14.080 -.298 14.378 3900 ---- ---- ---- ---- 15.080 -.298 15.378 4000 ---- ---- ---- ---- 16.080 -.298 16.378 4200 ---- ---- ---- ---- 18.080 -.298 18.378 4500 ---- ---- ---- ---- 21.080 -.298 21.378 5000 ---- ---- ---- ---- 26.080 -.298 26.378 6000 ---- ---- ---- ---- 36.080 -.298 36.378 7000 ---- ---- ---- ---- 46.080 -.298 46.378 775 ---- ---- ---- ---- .001 UNCH .001 32 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .002 +.001 .001 1075 ---- ---- ---- ---- .002 +.001 .001 1100 ---- ---- ---- ---- .002 UNCH .002 3 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .003 +.001 .002 1200 ---- ---- ---- ---- .003 +.001 .002 4 1225 ---- ---- ---- ---- .003 UNCH .003 1 1250 ---- ---- ---- ---- .003 UNCH .003 3 1275 ---- ---- ---- ---- .004 +.001 .003 6 1300 ---- ---- ---- ---- .004 +.001 .003 9 1325 ---- ---- ---- ---- .004 UNCH .004 2 1350 ---- ---- ---- ---- .004 UNCH .004 26 1375 ---- ---- ---- ---- .005 +.001 .004 4 1400 ---- ---- ---- ---- .005 +.001 .004 11 1425 ---- ---- ---- ---- .006 +.001 .005 16 1450 ---- ---- ---- ---- .006 +.001 .005 5 1475 ---- ---- ---- ---- .006 +.001 .005 2 1500 ---- ---- ---- ---- .007 +.001 .006 64 1525 ---- ---- ---- ---- .007 +.001 .006 3 1550 ---- ---- ---- ---- .007 +.001 .006 1 146 1575 ---- ---- ---- ---- .008 +.001 .007 71 1600 ---- ---- ---- ---- .008 +.001 .007 1 258 1625 ---- ---- ---- ---- .009 +.001 .008 11 1650 ---- ---- ---- ---- .009 +.001 .008 98 1675 ---- ---- ---- ---- .010 +.001 .009 26 1700 ---- ---- ---- ---- .011 +.002 .009 192 1725 ---- ---- ---- ---- .011 +.001 .010 40 1730 ---- ---- ---- ---- .012 +.002 .010 108 1735 ---- ---- ---- ---- .012 +.002 .010 12 1740 ---- ---- ---- ---- .012 +.001 .011 2 1745 ---- ---- ---- ---- .012 +.001 .011 1750 ---- ---- ---- ---- .012 +.001 .011 154 1755 ---- ---- ---- ---- .013 +.002 .011 23 1760 ---- ---- ---- ---- .013 +.002 .011 1 1 1765 ---- ---- ---- ---- .013 +.001 .012 5 1770 ---- ---- ---- ---- .013 +.001 .012 11 1775 ---- ---- ---- ---- .014 +.002 .012 1 5 1780 ---- ---- ---- ---- .014 +.001 .013 1785 ---- ---- ---- ---- .014 +.001 .013 11 1790 ---- ---- ---- ---- .015 +.002 .013 1 2 1795 ---- ---- ---- ---- .015 +.002 .013 11 1800 .015 .015 .015 .015 .015 +.001 13 .014 268 1805 ---- ---- ---- ---- .016 +.002 .014 1810 ---- ---- ---- ---- .016 +.002 .014 1815 ---- ---- ---- ---- .016 +.001 .015 1820 ---- ---- ---- ---- .017 +.002 .015 10 1825 ---- ---- ---- ---- .017 +.001 .016 54 1830 ---- ---- ---- ---- .017 +.001 .016 5 1835 ---- ---- ---- ---- .018 +.001 .017 1840 .018 .018 .018 .018 .018 +.001 80 .017 2 1845 ---- ---- ---- ---- .019 +.002 .017 19 1850 ---- ---- ---- ---- .019 +.001 .018 65 1855 ---- ---- ---- ---- .019 UNCH .019 3 1860 ---- ---- ---- ---- .020 +.001 .019 1 1865 ---- ---- ---- ---- .020 UNCH .020 20 1870 ---- ---- ---- ---- .021 +.001 .020 8 1875 ---- ---- ---- ---- .021 UNCH .021 11 1880 ---- ---- ---- ---- .022 UNCH .022 1 1885 ---- ---- ---- ---- .022 UNCH .022 2 1890 ---- ---- ---- ---- .023 UNCH .023 21 1895 ---- ---- ---- ---- .023 -.001 .024 4 1900 ---- ---- .024A .024A .024 -.001 .025 127 1905 ---- ---- ---- ---- .024 -.001 .025 10 1910 ---- ---- .025A .025A .025 -.001 .026 20 1915 ---- ---- .026A .026A .025 -.002 .027 1 1920 ---- ---- .027A .027A .026 -.002 .028 11 1925 ---- ---- .027A .027A .026 -.003 .029 4 1930 ---- ---- .028A .028A .027 -.003 .030 4 1935 ---- ---- .029A .029A .028 -.003 .031 1 1940 ---- ---- .029A .029A .028 -.004 .032 11 1945 .029 .029 .028 .028 .029 -.004 10 .033 14 1950 .030 .030 .030 .030 .030 -.005 1 .035 1 42 1955 ---- ---- .031A .031A .031 -.005 .036 1960 ---- ---- .032A .032A .032 -.005 .037 12 1965 ---- ---- .033A .033A .033 -.005 .038 2 1970 ---- ---- .034A .034A .033 -.007 .040 2 1975 ---- ---- .035A .035A .034 -.007 .041 12 1980 ---- ---- .036A .036A .036 -.007 .043 13 1985 ---- ---- .037A .037A .037 -.008 .045 7 1990 ---- ---- .038A .038A .038 -.008 .046 5 1995 ---- ---- .039A .039A .039 -.009 .048 2 2000 .041 .041 .041 .041 .040 -.010 2 .050 42 318 2005 ---- ---- .042A .042A .042 -.010 .052 2 2010 ---- ---- .043A .043A .043 -.011 .054 1 2015 ---- ---- .044A .044A .045 -.011 .056 7 2020 ---- ---- .046A .046A .046 -.012 .058 2025 .048 .048 .047A .048 .048 -.012 1 .060 10 17 2030 ---- ---- .049A .049A .049 -.014 .063 1 7 2035 ---- ---- .051A .051A .051 -.014 .065 5 2040 ---- ---- .052A .052A .053 -.015 .068 9 2045 ---- ---- .054A .054A .055 -.015 .070 12 2050 .055 .059B .055 .059B .057 -.016 1 .073 1 25 2055 ---- ---- .058A .058A .059 -.017 .076 3 2060 ---- ---- .060A .060A .062 -.017 .079 1 3 2065 ---- ---- .062A .062A .064 -.018 .082 12 2070 ---- ---- .064A .064A .066 -.019 .085 15 2075 ---- ---- .067A .067A .069 -.020 .089 6 17 2080 ---- ---- .069A .069A .072 -.021 .093 17 2085 ---- ---- .071A .071A .075 -.021 .096 1 2090 .082 .084B .074A .074A .078 -.022 1 .100 12 2095 ---- ---- .077A .077A .081 -.023 .104 13 2100 .114 .114 .080A .083A .084 -.025 24 .109 20 426 2105 ---- ---- .083A .083A .087 -.026 .113 103 2110 ---- ---- .086A .086A .091 -.027 .118 11 2115 ---- ---- .089A .089A .095 -.028 .123 18 2120 ---- ---- .094A .094A .099 -.030 .129 1 36 2125 ---- ---- .097A .097A .103 -.031 .134 436 2130 ---- ---- .100A .100A .107 -.033 .140 18 2135 ---- ---- .106A .106A .112 -.034 .146 35 2140 ---- ---- .110A .110A .117 -.035 .152 25 2145 ---- ---- .115A .115A .122 -.037 3 .159 21 2150 ---- ---- .119A .119A .127 -.039 .166 37 117 2155 ---- ---- .124A .124A .133 -.040 .173 62 2160 ---- ---- .129A .129A .138 -.043 .181 4 2165 ---- ---- .135A .135A .144 -.045 3 .189 3 2170 ---- ---- .140A .140A .151 -.047 .198 9 2175 ---- ---- .146A .146A .157 -.049 6 .206 6 174 2180 .159 .159 .152A .158A .164 -.052 6 .216 3 2185 ---- ---- .158A .158A .171 -.054 .225 22 2190 ---- ---- .165A .165A .179 -.056 .235 28 2195 ---- ---- .172A .172A .186 -.059 .245 8 2200 .212 .225 .179A .200 .195 -.061 27 .256 127 335 2205 ---- ---- .187A .187A .203 -.064 .267 1 2210 ---- ---- .195A .195A .212 -.067 .279 20 2215 ---- ---- .203A .203A .221 -.070 3 .291 3 2220 ---- ---- .212A .212A .231 -.072 .303 1 11 2225 ---- ---- .221A .221A .240 -.076 1 .316 5 144 2230 ---- ---- .230A .230A .251 -.078 .329 7 2235 ---- ---- .240A .240A .262 -.081 .343 18 2240 ---- ---- .250A .250A .273 -.084 .357 5 23 2245 ---- ---- .260A .260A .284 -.088 1 .372 26 2250 ---- ---- .271A .271A .296 -.091 2 .387 15 100 2255 ---- ---- .283A .283A .309 -.094 .403 6 2260 ---- ---- .294A .294A .321 -.098 1 .419 1 16 2265 ---- ---- .307A .307A .335 -.101 .436 27 2270 .332 .345 .319A .358B .349 -.104 2 .453 19 2275 ---- ---- .332A .332A .363 -.108 11 .471 19 46 2280 .380 .425B .346A .346A .377 -.112 5 .489 40 2285 ---- ---- .359A .359A .393 -.115 .508 11 2290 ---- ---- .374A .374A .408 -.119 .527 36 2295 ---- ---- .389A .389A .424 -.123 .547 4 2300 .575 .575 .403A .418A .441 -.126 261 .567 84 333 2305 ---- ---- .421A .421A .458 -.130 .588 1 2310 ---- ---- .439A .439A .476 -.133 .609 13 2315 ---- ---- .456A .456A .494 -.137 .631 5 2320 ---- ---- .474A .474A .512 -.141 .653 14 2325 .550 .594B .492A .492A .532 -.144 1 .676 30 124 2330 .590 .590 .511A .613B .551 -.148 2 .699 6 16 2335 ---- ---- .530A .530A .571 -.152 .723 42 19 2340 ---- ---- .549A .549A .592 -.156 .748 13 2345 ---- ---- .570A .570A .613 -.160 .773 30 2350 .667 .705B .590A .653B .635 -.163 8 .798 43 141 2355 ---- ---- .611A .611A .657 -.167 .824 25 28 2360 ---- ---- .632A .632A .680 -.170 .850 7 13 2365 .707 .707 .655A .696A .703 -.174 3 .877 3 2370 .731 .731 .678A .720A .727 -.178 1 .905 5 2375 ---- ---- .702A .702A .752 -.181 5 .933 6 32 2380 ---- ---- .724A .724A .777 -.184 .961 1 4 2385 ---- ---- .750A .750A .802 -.188 .990 44 9 2390 ---- ---- .774A .774A .828 -.192 1.020 3 2395 ---- ---- .799A .799A .855 -.195 1.050 65 2400 .890 .970B .826A .907B .882 -.198 8 1.080 74 106 2405 ---- ---- .853A .853A .910 -.201 1.111 5 2410 ---- ---- .879A .879A .938 -.204 1.142 5 57 2415 ---- ---- .905A .905A .966 -.208 1.174 4 12 2420 ---- ---- .934A .934A .996 -.210 1.206 7 23 2425 ---- ---- .963A .963A 1.025 -.214 1.239 36 2430 ---- ---- .990A .990A 1.055 -.217 1.272 1 9 2435 1.079 1.079 1.020A 1.116B 1.086 -.219 1 1.305 23 2440 ---- ---- 1.050A 1.050A 1.117 -.222 1.339 8 2445 ---- ---- 1.080A 1.080A 1.149 -.224 1.373 6 2450 1.153 1.285B 1.110A 1.110A 1.181 -.227 1 1.408 3 19 2455 ---- ---- 1.143A 1.143A 1.214 -.229 1.443 4 2460 ---- ---- 1.174A 1.174A 1.247 -.232 1.479 5 2465 ---- ---- 1.205A 1.205A 1.280 -.234 1.514 4 2470 ---- ---- 1.239A 1.239A 1.314 -.237 1.551 2475 ---- ---- 1.272A 1.272A 1.349 -.238 1.587 9 2480 ---- ---- 1.310A 1.310A 1.383 -.241 1.624 4 4 2485 ---- ---- 1.344A 1.344A 1.419 -.242 1.661 1 2490 ---- ---- 1.378A 1.378A 1.454 -.245 1.699 2495 ---- ---- 1.412A 1.412A 1.490 -.247 1.737 4 4 2500 ---- ---- 1.443A 1.443A 1.527 -.248 1.775 4 13 2505 ---- ---- 1.482A 1.482A 1.563 -.251 1.814 2510 ---- ---- 1.518A 1.518A 1.600 -.253 1.853 2515 ---- ---- 1.554A 1.554A 1.638 -.254 1.892 7 2520 ---- ---- 1.590A 1.590A 1.676 -.256 1.932 13 2525 ---- ---- 1.623A 1.623A 1.714 -.258 1.972 16 2530 ---- ---- 1.664A 1.664A 1.752 -.260 2.012 6 2535 ---- ---- 1.702A 1.702A 1.791 -.261 2.052 7 2540 ---- ---- 1.805A 1.805A 1.830 -.263 2.093 6 2545 ---- ---- 1.843A 1.843A 1.870 -.264 2.134 6 2550 ---- ---- 1.811A 1.811A 1.909 -.266 2.175 4 2555 ---- ---- 1.920A 1.920A 1.949 -.268 2.217 2560 ---- ---- 1.959A 1.959A 1.989 -.270 2.259 4 2565 ---- ---- 1.997A 1.997A 2.030 -.271 2.301 2570 ---- ---- 2.037A 2.037A 2.071 -.272 2.343 2575 ---- ---- 2.007A 2.007A 2.112 -.273 2.385 5 2580 ---- ---- 2.117A 2.117A 2.153 -.275 2.428 2585 ---- ---- 2.158A 2.158A 2.195 -.276 2.471 2590 ---- ---- 2.198A 2.198A 2.237 -.277 2.514 2595 ---- ---- 2.240A 2.240A 2.279 -.278 2.557 2600 ---- ---- 2.211A 2.211A 2.321 -.280 2.601 3 3 2605 ---- ---- 2.323A 2.323A 2.363 -.281 2.644 2610 ---- ---- 2.364A 2.364A 2.406 -.282 2.688 2615 ---- ---- 2.406A 2.406A 2.449 -.283 2.732 2620 ---- ---- 2.448A 2.448A 2.493 -.283 2.776 2625 ---- ---- 2.420A 2.420A 2.536 -.285 2.821 1 2650 ---- ---- 2.635A 2.635A 2.756 -.289 3.045 1 2675 ---- ---- 2.856A 2.856A 2.982 -.291 3.273 2 2700 ---- ---- 3.080A 3.080A 3.211 -.292 3.503 1 2725 ---- ---- 3.308A 3.308A 3.443 -.294 3.737 3 2750 ---- ---- 3.540A 3.540A 3.678 -.294 3.972 5 2775 ---- ---- 3.772A 3.772A 3.915 -.295 4.210 2800 ---- ---- 4.008A 4.008A 4.154 -.295 4.449 1 2825 ---- ---- 4.248A 4.248A 4.395 -.295 4.690 2 2850 ---- ---- 4.488A 4.488A 4.636 -.296 4.932 2 2875 ---- ---- 4.728A 4.728A 4.879 -.296 5.175 1 2900 ---- ---- 4.971A 4.971A 5.123 -.296 5.419 2925 ---- ---- 5.214A 5.214A 5.367 -.297 5.664 3 2950 ---- ---- ---- ---- 5.612 -.297 5.909 2975 ---- ---- ---- ---- 5.858 -.297 6.155 3000 ---- ---- ---- ---- 6.104 -.298 6.402 1 3025 ---- ---- ---- ---- 6.351 -.297 6.648 3050 ---- ---- ---- ---- 6.598 -.297 6.895 3075 ---- ---- ---- ---- 6.845 -.298 7.143 3100 ---- ---- ---- ---- 7.093 -.298 7.391 3125 ---- ---- ---- ---- 7.341 -.298 7.639 4 3150 ---- ---- ---- ---- 7.589 -.298 7.887 3175 ---- ---- ---- ---- 7.838 -.298 8.136 3200 ---- ---- ---- ---- 8.086 -.298 8.384 2 3225 ---- ---- ---- ---- 8.335 -.298 8.633 3250 ---- ---- ---- ---- 8.584 -.298 8.882 3275 ---- ---- ---- ---- 8.834 -.297 9.131 3300 ---- ---- ---- ---- 9.083 -.297 9.380 3325 ---- ---- ---- ---- 9.332 -.298 9.630 3350 ---- ---- ---- ---- 9.582 -.297 9.879 3375 ---- ---- ---- ---- 9.831 -.298 10.129 3400 ---- ---- ---- ---- 10.081 -.298 10.379 2 3425 ---- ---- ---- ---- 10.331 -.297 10.628 3500 ---- ---- ---- ---- 11.080 -.298 11.378 3600 ---- ---- ---- ---- 12.080 -.298 12.378 3800 ---- ---- ---- ---- 14.080 -.298 14.378 4000 ---- ---- ---- ---- 16.080 -.298 16.378 4500 ---- ---- ---- ---- 21.080 -.298 21.378 5000 ---- ---- ---- ---- 26.080 -.298 26.378 5500 ---- ---- ---- ---- 31.080 -.298 31.378 6000 ---- ---- ---- ---- 36.080 -.298 36.378 6500 ---- ---- ---- ---- 41.080 -.298 41.378 7000 ---- ---- ---- ---- 46.080 -.298 46.378 775 ---- ---- ---- ---- .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 UNCH .004 10000 ---- ---- ---- ---- 76.080 -.298 76.378 1025 ---- ---- ---- ---- .004 UNCH .004 1050 ---- ---- ---- ---- .004 -.001 .005 1075 ---- ---- ---- ---- .005 UNCH .005 1100 ---- ---- ---- ---- .005 -.001 .006 21 1125 ---- ---- ---- ---- .006 UNCH .006 1150 ---- ---- ---- ---- .006 UNCH .006 1 1175 ---- ---- ---- ---- .007 UNCH .007 5 1200 ---- ---- ---- ---- .007 UNCH .007 19 1225 ---- ---- ---- ---- .008 UNCH .008 230 1250 ---- ---- ---- ---- .008 UNCH .008 11 1275 ---- ---- ---- ---- .009 UNCH .009 1300 ---- ---- ---- ---- .010 +.001 .009 245 1325 ---- ---- ---- ---- .010 +.001 .009 2 1350 ---- ---- ---- ---- .011 +.001 .010 9 1375 ---- ---- ---- ---- .011 +.001 .010 5 1400 ---- ---- ---- ---- .012 +.001 .011 220 1425 ---- ---- ---- ---- .013 +.002 .011 6 1450 ---- ---- ---- ---- .014 +.002 .012 92 1475 ---- ---- ---- ---- .014 +.001 .013 5 1500 ---- ---- ---- ---- .015 +.001 .014 369 1525 ---- ---- ---- ---- .016 +.001 .015 12 1550 ---- ---- ---- ---- .018 +.002 .016 259 1575 ---- ---- ---- ---- .019 +.002 .017 10 1600 ---- ---- ---- ---- .021 +.002 .019 3 42 1625 ---- ---- ---- ---- .022 +.001 .021 167 1650 ---- ---- ---- ---- .024 +.001 .023 1 64 1675 ---- ---- ---- ---- .027 +.001 .026 16 1700 .028 .028 .027 .027 .029 UNCH 5 .029 401 1725 ---- ---- ---- ---- .032 -.001 .033 36 1750 ---- ---- ---- ---- .036 -.001 .037 134 1775 ---- ---- .041A .041A .039 -.003 .042 1 4 1800 ---- ---- .046A .046A .044 -.003 .047 747 1825 ---- ---- .051A .051A .049 -.005 .054 57 1850 ---- ---- .056A .056A .055 -.006 .061 47 1875 ---- ---- .063A .063A .062 -.008 .070 1 327 1900 ---- ---- .071A .071A .070 -.010 .080 141 1910 ---- ---- .075A .075A .074 -.011 .085 1915 ---- ---- .077A .077A .076 -.011 .087 1920 ---- ---- .079A .079A .078 -.012 .090 1925 ---- ---- .081A .081A .080 -.013 .093 51 1930 ---- ---- .083A .083A .082 -.013 .095 1935 ---- ---- .085A .085A .085 -.013 .098 1 1940 ---- ---- .087A .087A .087 -.014 .101 11 1945 ---- ---- .089A .089A .089 -.015 .104 1950 ---- ---- .092A .092A .092 -.015 .107 454 1955 ---- ---- .094A .094A .094 -.016 .110 17 1960 ---- ---- .096A .096A .097 -.016 .113 18 1965 ---- ---- .099A .099A .100 -.017 .117 1970 ---- ---- .102A .102A .103 -.017 .120 20 1975 .103 .108B .103 .108B .106 -.018 1 .124 34 1980 ---- ---- .107A .107A .109 -.018 .127 1 1985 ---- ---- .110A .110A .112 -.019 .131 1990 ---- ---- .113A .113A .115 -.020 .135 3 1995 ---- ---- .116A .116A .119 -.020 .139 2000 .125 .126 .120 .126 .122 -.021 16 .143 24 502 2005 ---- ---- .123A .123A .126 -.022 .148 2010 ---- ---- .126A .126A .129 -.023 .152 2015 ---- ---- .130A .130A .133 -.024 .157 2020 ---- ---- .134A .134A .137 -.025 .162 2025 ---- ---- .138A .138A .141 -.026 .167 32 2030 ---- ---- .141A .141A .146 -.026 .172 2035 ---- ---- .146A .146A .150 -.027 .177 2040 ---- ---- .150A .150A .155 -.028 .183 2045 ---- ---- .154A .154A .159 -.029 .188 2050 ---- ---- .159A .159A .164 -.030 .194 16 2055 ---- ---- .163A .163A .169 -.031 .200 2060 ---- ---- .168A .168A .174 -.033 .207 2065 ---- ---- .173A .173A .180 -.033 .213 154 2070 ---- ---- .178A .178A .185 -.035 .220 2075 ---- ---- .183A .183A .191 -.036 .227 161 2080 ---- ---- .189A .189A .197 -.037 .234 2085 ---- ---- .195A .195A .203 -.038 .241 6 2090 ---- ---- .200A .200A .210 -.039 .249 2095 ---- ---- .206A .206A .216 -.041 .257 3 2100 ---- ---- .213A .213A .223 -.042 .265 55 315 2105 ---- ---- .219A .219A .230 -.043 .273 2110 ---- ---- .226A .226A .237 -.045 .282 10 2115 ---- ---- .233A .233A .244 -.047 .291 8 2120 ---- ---- .240A .240A .252 -.048 .300 8 2125 ---- ---- .247A .247A .260 -.049 1 .309 2 11 2130 ---- ---- .254A .254A .268 -.051 .319 2135 ---- ---- .262A .262A .276 -.053 .329 1 1 2140 ---- ---- .270A .270A .285 -.054 .339 2145 ---- ---- .278A .278A .294 -.056 .350 1 1 2150 ---- ---- .287A .287A .303 -.058 .361 1 350 2155 ---- ---- .296A .296A .313 -.059 .372 1 67 2160 ---- ---- .305A .305A .322 -.062 .384 5 2165 ---- ---- .314A .314A .332 -.064 .396 5 2170 ---- ---- .323A .323A .343 -.065 .408 2175 ---- ---- .333A .333A .353 -.068 2 .421 6 125 2180 ---- ---- .343A .343A .364 -.070 .434 2185 ---- ---- .354A .354A .375 -.072 .447 2190 ---- ---- .364A .364A .387 -.074 .461 1 2195 ---- ---- .375A .375A .399 -.076 .475 2200 ---- ---- .387A .387A .411 -.078 3 .489 1 240 2205 ---- ---- .398A .398A .424 -.080 .504 2210 ---- ---- .410A .410A .436 -.083 .519 2215 ---- ---- .423A .423A .450 -.084 .534 4 2220 ---- ---- .435A .435A .463 -.087 .550 1 2225 ---- ---- .448A .448A .477 -.089 .566 3 2230 ---- ---- .461A .461A .491 -.092 .583 2235 ---- ---- .475A .475A .506 -.094 .600 2240 ---- ---- .489A .489A .521 -.096 .617 2245 .571 .571 .503A .517A .536 -.099 10 .635 2250 ---- ---- .518A .518A .552 -.101 .653 1 354 2255 ---- ---- .533A .533A .568 -.103 .671 1 1 2260 ---- ---- .549A .549A .584 -.106 .690 1 1 2265 ---- ---- .565A .565A .601 -.109 .710 6 2270 ---- ---- .581A .581A .618 -.111 .729 2 10 2275 ---- ---- .597A .597A .636 -.113 .749 104 2280 ---- ---- .616A .616A .654 -.116 .770 1 2285 ---- ---- .634A .634A .672 -.119 .791 2290 ---- ---- .652A .652A .691 -.121 .812 9 16 2295 ---- ---- .670A .670A .710 -.124 .834 8 2300 ---- ---- .688A .688A .730 -.126 .856 7 127 2305 ---- ---- .708A .708A .750 -.128 .878 1 2310 ---- ---- .727A .727A .770 -.131 .901 4 2315 ---- ---- .747A .747A .791 -.134 .925 2320 ---- ---- .767A .767A .812 -.136 .948 5 13 2325 ---- ---- .788A .788A .833 -.140 .973 12 2330 ---- ---- .809A .809A .855 -.142 .997 8 2335 ---- ---- .830A .830A .877 -.145 1.022 42 41 2340 ---- ---- .853A .853A .900 -.148 1.048 2345 ---- ---- .874A .874A .923 -.150 1.073 2350 ---- ---- .897A .897A .947 -.152 1.099 3 116 2355 ---- ---- .920A .920A .970 -.156 1.126 2360 ---- ---- .943A .943A .995 -.158 1.153 2365 ---- ---- .968A .968A 1.019 -.161 1.180 8 8 2370 ---- ---- .992A .992A 1.045 -.163 1.208 2375 ---- ---- 1.015A 1.015A 1.070 -.166 1.236 1 12 2380 ---- ---- 1.040A 1.040A 1.096 -.169 1.265 2385 ---- ---- 1.067A 1.067A 1.122 -.171 1.293 1 1 2390 ---- ---- 1.093A 1.093A 1.149 -.174 1.323 1 2395 1.183 1.183 1.119A 1.168A 1.176 -.176 2 1.352 2 2400 ---- ---- 1.144A 1.144A 1.203 -.179 1.382 5 19 2405 ---- ---- 1.172A 1.172A 1.231 -.181 1.412 1 1 2410 ---- ---- 1.199A 1.199A 1.259 -.184 1.443 2415 ---- ---- 1.225A 1.225A 1.288 -.186 1.474 1 2420 ---- ---- 1.254A 1.254A 1.317 -.188 1.505 2425 ---- ---- 1.285A 1.285A 1.346 -.191 1.537 5 2430 ---- ---- 1.310A 1.310A 1.376 -.193 1.569 2435 ---- ---- 1.340A 1.340A 1.406 -.196 1.602 1 2440 ---- ---- 1.369A 1.369A 1.436 -.198 1.634 2 2445 ---- ---- 1.399A 1.399A 1.467 -.200 1.667 2450 ---- ---- 1.429A 1.429A 1.498 -.203 1.701 2 2455 ---- ---- 1.459A 1.459A 1.530 -.204 1.734 3 2460 ---- ---- 1.490A 1.490A 1.562 -.206 1.768 2465 ---- ---- 1.522A 1.522A 1.594 -.208 1.802 2470 ---- ---- 1.553A 1.553A 1.626 -.211 1.837 2475 ---- ---- 1.584A 1.584A 1.659 -.213 1.872 2 2480 ---- ---- 1.618A 1.618A 1.692 -.215 1.907 2485 ---- ---- 1.649A 1.649A 1.726 -.216 1.942 2490 ---- ---- 1.682A 1.682A 1.759 -.219 1.978 2495 ---- ---- 1.714A 1.714A 1.794 -.220 2.014 2500 1.800 1.932B 1.749A 1.766A 1.828 -.222 33 2.050 3 8 2505 ---- ---- 1.783A 1.783A 1.863 -.224 2.087 4 2510 ---- ---- 1.815A 1.815A 1.898 -.225 2.123 2515 ---- ---- 1.859A 1.859A 1.933 -.227 2.160 2 2520 ---- ---- 1.893A 1.893A 1.968 -.230 2.198 2525 ---- ---- 1.919A 1.919A 2.004 -.231 2.235 2530 ---- ---- 1.963A 1.963A 2.040 -.233 2.273 4 2535 ---- ---- 1.997A 1.997A 2.077 -.234 2.311 2540 ---- ---- 2.033A 2.033A 2.114 -.235 2.349 2545 ---- ---- 2.069A 2.069A 2.151 -.237 2.388 2550 ---- ---- 2.098A 2.098A 2.188 -.238 2.426 9 2555 ---- ---- 2.141A 2.141A 2.225 -.240 2.465 2560 ---- ---- 2.178A 2.178A 2.263 -.241 2.504 2565 ---- ---- 2.214A 2.214A 2.301 -.243 2.544 8 2570 ---- ---- 2.251A 2.251A 2.339 -.245 2.584 2575 ---- ---- 2.282A 2.282A 2.378 -.245 2.623 2580 ---- ---- 2.327A 2.327A 2.417 -.247 2.664 2585 ---- ---- 2.365A 2.365A 2.456 -.248 2.704 2590 ---- ---- 2.481A 2.481A 2.495 -.249 2.744 2595 ---- ---- 2.519A 2.519A 2.534 -.251 2.785 7 2600 ---- ---- 2.474A 2.474A 2.574 -.252 2.826 9 2605 ---- ---- 2.594A 2.594A 2.614 -.253 2.867 2610 ---- ---- 2.634A 2.634A 2.654 -.255 2.909 2615 ---- ---- 2.672A 2.672A 2.694 -.256 2.950 2620 ---- ---- 2.710A 2.710A 2.735 -.257 2.992 2625 ---- ---- 2.669A 2.669A 2.776 -.258 3.034 2650 ---- ---- 2.870A 2.870A 2.982 -.264 3.246 5 2675 ---- ---- 3.078A 3.078A 3.193 -.268 3.461 2700 ---- ---- 3.289A 3.289A 3.407 -.272 3.679 15 2725 ---- ---- 3.502A 3.502A 3.625 -.276 3.901 1 2750 ---- ---- 3.720A 3.720A 3.846 -.279 4.125 2 2775 ---- ---- 3.941A 3.941A 4.070 -.282 4.352 2800 ---- ---- 4.167A 4.167A 4.296 -.284 4.580 1 3 2825 ---- ---- 4.392A 4.392A 4.525 -.286 4.811 4 2850 ---- ---- 4.620A 4.620A 4.756 -.288 5.044 2 2875 ---- ---- 4.852A 4.852A 4.988 -.290 5.278 9 2900 ---- ---- 5.084A 5.084A 5.223 -.290 5.513 1 2925 ---- ---- 5.319A 5.319A 5.458 -.292 5.750 2 2950 ---- ---- 5.554A 5.554A 5.696 -.292 5.988 2 2975 ---- ---- 5.792A 5.792A 5.934 -.293 6.227 5 3000 ---- ---- 6.032A 6.032A 6.173 -.294 6.467 4 3025 ---- ---- 6.268A 6.268A 6.414 -.294 6.708 1 3050 ---- ---- 6.508A 6.508A 6.655 -.295 6.950 1 3075 ---- ---- 6.752A 6.752A 6.897 -.296 7.193 1 3100 ---- ---- 6.992A 6.992A 7.140 -.296 7.436 4 3125 ---- ---- 7.236A 7.236A 7.384 -.296 7.680 3 3150 ---- ---- 7.480A 7.480A 7.628 -.296 7.924 1 3175 ---- ---- 7.724A 7.724A 7.872 -.297 8.169 4 3200 ---- ---- ---- ---- 8.118 -.296 8.414 1 3225 ---- ---- ---- ---- 8.363 -.297 8.660 4 3250 ---- ---- ---- ---- 8.609 -.297 8.906 6 3275 ---- ---- ---- ---- 8.856 -.296 9.152 6 3300 ---- ---- ---- ---- 9.102 -.297 9.399 2 3325 ---- ---- ---- ---- 9.349 -.297 9.646 1 3350 ---- ---- ---- ---- 9.597 -.297 9.894 3375 ---- ---- ---- ---- 9.844 -.297 10.141 1 3400 ---- ---- ---- ---- 10.092 -.297 10.389 2 3425 ---- ---- ---- ---- 10.340 -.298 10.638 2 3450 ---- ---- ---- ---- 10.589 -.297 10.886 3 3475 ---- ---- ---- ---- 10.837 -.297 11.134 1 3500 ---- ---- ---- ---- 11.086 -.297 11.383 1 3525 ---- ---- ---- ---- 11.335 -.297 11.632 2 3550 ---- ---- ---- ---- 11.584 -.297 11.881 3 3575 ---- ---- ---- ---- 11.833 -.297 12.130 1 3600 ---- ---- ---- ---- 12.082 -.298 12.380 3625 ---- ---- ---- ---- 12.331 -.298 12.629 2 3650 ---- ---- ---- ---- 12.581 -.298 12.879 1 3675 ---- ---- ---- ---- 12.831 -.297 13.128 1 3700 ---- ---- ---- ---- 13.080 -.298 13.378 3725 ---- ---- ---- ---- 13.330 -.298 13.628 4000 ---- ---- ---- ---- 16.080 -.298 16.378 1 4500 ---- ---- ---- ---- 21.080 -.298 21.378 5000 ---- ---- ---- ---- 26.080 -.298 26.378 6000 ---- ---- ---- ---- 36.080 -.298 36.378 7500 ---- ---- ---- ---- 51.080 -.298 51.378 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 -.001 .002 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 -.001 .003 1 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .003 -.001 .004 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .007 +.001 .006 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .008 +.001 .007 1075 ---- ---- ---- ---- .008 UNCH .008 1100 ---- ---- ---- ---- .009 UNCH .009 1125 ---- ---- ---- ---- .010 +.001 .009 1150 ---- ---- ---- ---- .010 UNCH .010 1175 ---- ---- ---- ---- .011 UNCH .011 1200 ---- ---- ---- ---- .012 +.001 .011 1225 ---- ---- ---- ---- .012 UNCH .012 1250 ---- ---- ---- ---- .013 UNCH .013 1275 ---- ---- ---- ---- .014 UNCH .014 1300 ---- ---- ---- ---- .015 UNCH .015 1325 ---- ---- ---- ---- .016 UNCH .016 1350 ---- ---- ---- ---- .017 UNCH .017 1375 ---- ---- ---- ---- .018 UNCH .018 1400 ---- ---- ---- ---- .020 UNCH .020 1425 ---- ---- ---- ---- .022 +.001 .021 1450 ---- ---- ---- ---- .023 UNCH .023 1475 ---- ---- ---- ---- .025 UNCH .025 2 1500 ---- ---- ---- ---- .028 +.001 .027 10 1525 ---- ---- ---- ---- .030 UNCH .030 1550 ---- ---- ---- ---- .033 UNCH .033 21 1575 ---- ---- ---- .034A .036 UNCH 3 .036 1600 ---- ---- ---- ---- .040 UNCH .040 6 1625 ---- ---- ---- ---- .043 -.002 .045 1 1650 ---- ---- ---- ---- .048 -.002 .050 3 1675 ---- ---- ---- ---- .053 -.003 .056 111 1700 ---- ---- .061A .061A .058 -.005 .063 1 58 1725 ---- ---- .067A .067A .064 -.007 .071 1 4 1750 ---- ---- .074A .074A .071 -.008 .079 9 10 1775 ---- ---- .082A .082A .079 -.009 .088 2 1800 ---- ---- .091A .091A .088 -.011 .099 1 18 1825 ---- ---- .101A .101A .099 -.012 .111 1 5 1850 ---- ---- .112A .112A .110 -.015 .125 1 20 1875 ---- ---- .125A .125A .124 -.016 .140 9 1900 ---- ---- .140A .140A .139 -.019 .158 13 1925 ---- ---- .157A .157A .157 -.021 .178 4 1950 ---- ---- .176A .176A .177 -.024 .201 1 16 1975 ---- ---- .197A .197A .200 -.027 .227 12 2000 ---- ---- .222A .222A .226 -.031 .257 1 18 2025 ---- ---- .250A .250A .256 -.035 .291 1 14 2050 ---- ---- .282A .282A .290 -.039 .329 5 2075 ---- ---- .318A .318A .329 -.044 .373 7 2100 ---- ---- .358A .358A .373 -.049 .422 20 2125 ---- ---- .404A .404A .422 -.055 .477 46 2150 ---- ---- .456A .456A .477 -.062 .539 19 2175 .550 .550 .514A .539A .538 -.070 6 .608 7 2200 ---- ---- .578A .578A .606 -.079 .685 11 2225 ---- ---- .650A .650A .682 -.087 .769 4 2250 ---- ---- .729A .729A .764 -.097 .861 26 33 2275 ---- ---- .818A .818A .855 -.106 .961 1 1 2300 ---- ---- .912A .912A .953 -.117 1.070 60 61 2325 ---- ---- 1.014A 1.014A 1.060 -.126 1.186 53 53 2350 ---- ---- 1.125A 1.125A 1.174 -.137 1.311 8 61 2375 ---- ---- 1.244A 1.244A 1.297 -.147 1.444 31 36 2400 1.434 1.434 1.372A 1.436B 1.428 -.157 2 1.585 1 2425 ---- ---- 1.505A 1.505A 1.567 -.166 1.733 2 2450 ---- ---- 1.647A 1.647A 1.713 -.176 1.889 2 2475 ---- ---- 1.796A 1.796A 1.867 -.185 2.052 2 2500 ---- ---- 1.953A 1.953A 2.027 -.194 2.221 2525 ---- ---- 2.116A 2.116A 2.194 -.202 2.396 2550 ---- ---- 2.285A 2.285A 2.368 -.209 2.577 1 2575 ---- ---- 2.459A 2.459A 2.547 -.217 2.764 2600 ---- ---- 2.639A 2.639A 2.732 -.223 2.955 1 2625 ---- ---- 2.825A 2.825A 2.921 -.230 3.151 2650 ---- ---- 3.017A 3.017A 3.116 -.235 3.351 2675 ---- ---- 3.209A 3.209A 3.314 -.241 3.555 1 2700 ---- ---- 3.408A 3.408A 3.517 -.246 3.763 2725 ---- ---- 3.611A 3.611A 3.723 -.250 3.973 2750 ---- ---- 3.820A 3.820A 3.933 -.254 4.187 1 2775 ---- ---- 4.030A 4.030A 4.145 -.258 4.403 2800 ---- ---- 4.242A 4.242A 4.361 -.261 4.622 2825 ---- ---- 4.455A 4.455A 4.579 -.264 4.843 2 2850 ---- ---- 4.674A 4.674A 4.799 -.267 5.066 1 2875 ---- ---- 4.895A 4.895A 5.021 -.270 5.291 1 2900 ---- ---- 5.115A 5.115A 5.246 -.271 5.517 1 2925 ---- ---- 5.340A 5.340A 5.472 -.273 5.745 1 2950 ---- ---- 5.569A 5.569A 5.700 -.275 5.975 1 2975 ---- ---- 5.795A 5.795A 5.930 -.276 6.206 3000 ---- ---- 6.024A 6.024A 6.161 -.278 6.439 3025 ---- ---- 6.255A 6.255A 6.393 -.279 6.672 3050 ---- ---- 6.489A 6.489A 6.627 -.280 6.907 2 3075 ---- ---- 6.720A 6.720A 6.861 -.281 7.142 3100 ---- ---- 6.958A 6.958A 7.097 -.282 7.379 3125 ---- ---- 7.190A 7.190A 7.334 -.283 7.617 2 3150 ---- ---- 7.427A 7.427A 7.571 -.284 7.855 3175 ---- ---- 7.668A 7.668A 7.810 -.284 8.094 3200 ---- ---- 7.905A 7.905A 8.049 -.285 8.334 2 3225 ---- ---- 8.142A 8.142A 8.289 -.286 8.575 3250 ---- ---- 8.382A 8.382A 8.530 -.286 8.816 3275 ---- ---- 8.623A 8.623A 8.771 -.287 9.058 3300 ---- ---- 8.865A 8.865A 9.013 -.287 9.300 3325 ---- ---- 9.105A 9.105A 9.255 -.288 9.543 3350 ---- ---- 9.348A 9.348A 9.498 -.288 9.786 3375 ---- ---- 9.590A 9.590A 9.742 -.288 10.030 3400 ---- ---- 9.835A 9.835A 9.986 -.288 10.274 3425 ---- ---- 10.080A 10.080A 10.230 -.289 10.519 3450 ---- ---- 10.323A 10.323A 10.475 -.289 10.764 3500 ---- ---- ---- ---- 10.965 -.290 11.255 4000 ---- ---- ---- ---- 15.928 -.293 16.221 5000 ---- ---- ---- ---- 25.928 -.293 26.221 850 ---- ---- ---- ---- .004 +.001 .003 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .005 +.001 .004 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .006 +.001 .005 975 ---- ---- ---- ---- .006 UNCH .006 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .010 +.001 .009 10000 ---- ---- ---- ---- 75.928 -.293 76.221 1025 ---- ---- ---- ---- .011 +.001 .010 1050 ---- ---- ---- ---- .012 +.001 .011 1075 ---- ---- ---- ---- .012 UNCH .012 1100 ---- ---- ---- ---- .013 +.001 .012 1125 ---- ---- ---- ---- .014 +.001 .013 1150 ---- ---- ---- ---- .015 +.001 .014 1175 ---- ---- ---- ---- .016 +.001 .015 1200 ---- ---- ---- ---- .018 +.002 .016 1225 ---- ---- ---- ---- .019 +.001 .018 1250 ---- ---- ---- ---- .020 +.001 .019 1275 ---- ---- ---- ---- .021 +.001 .020 1300 ---- ---- ---- ---- .023 +.001 .022 233 1325 ---- ---- ---- ---- .024 +.001 .023 1 1350 ---- ---- ---- ---- .026 +.001 .025 1375 ---- ---- ---- ---- .028 +.001 .027 1 1400 ---- ---- ---- ---- .030 +.001 .029 1 1425 ---- ---- ---- ---- .033 +.001 .032 1450 ---- ---- ---- ---- .035 UNCH .035 1475 ---- ---- ---- ---- .038 UNCH .038 1500 ---- ---- ---- ---- .042 UNCH .042 1000 1525 ---- ---- ---- ---- .046 UNCH .046 215 1550 ---- ---- ---- ---- .050 -.001 .051 40 1575 ---- ---- ---- ---- .055 -.002 .057 19 1600 ---- ---- ---- ---- .061 -.002 .063 2000 1625 ---- ---- ---- ---- .067 -.003 .070 13 1650 ---- ---- ---- ---- .074 -.004 .078 62 1675 ---- ---- .086A .086A .082 -.005 .087 106 1700 ---- ---- .094A .094A .091 -.006 .097 1002 1725 ---- ---- .104A .104A .100 -.008 .108 25 1750 ---- ---- .114A .114A .111 -.010 .121 126 1775 ---- ---- .126A .126A .124 -.010 .134 17 1800 ---- ---- .139A .139A .138 -.012 1 .150 26 1825 ---- ---- .154A .154A .153 -.014 .167 9 1850 ---- ---- .170A .170A .170 -.017 .187 8 1875 ---- ---- .189A .189A .190 -.018 .208 139 1900 ---- ---- .209A .209A .211 -.022 .233 29 1925 ---- ---- .232A .232A .235 -.025 .260 6 1950 ---- ---- .258A .258A .263 -.027 .290 6 1975 ---- ---- .287A .287A .293 -.031 .324 12 2000 ---- ---- .319A .319A .327 -.034 .361 136 2025 ---- ---- .355A .355A .365 -.038 .403 2050 ---- ---- .396A .396A .407 -.043 .450 2075 ---- ---- .440A .440A .454 -.048 .502 7 2100 ---- ---- .490A .490A .506 -.054 .560 8 2125 ---- ---- .545A .545A .564 -.059 .623 5 2150 ---- ---- .606A .606A .627 -.066 .693 35 2175 ---- ---- .672A .672A .697 -.073 .770 26 2200 ---- ---- .745A .745A .773 -.081 .854 4 2225 ---- ---- .825A .825A .856 -.089 .945 27 30 2250 ---- ---- .914A .914A .946 -.098 1.044 2 2275 ---- ---- 1.008A 1.008A 1.044 -.106 1.150 7 2300 ---- ---- 1.108A 1.108A 1.149 -.114 1.263 2325 ---- ---- 1.216A 1.216A 1.261 -.123 1.384 1 2350 ---- ---- 1.332A 1.332A 1.380 -.133 1.513 2 2375 ---- ---- 1.454A 1.454A 1.507 -.142 1.649 2400 ---- ---- 1.584A 1.584A 1.641 -.150 1.791 3 2425 ---- ---- 1.720A 1.720A 1.781 -.159 1.940 6 2450 ---- ---- 1.862A 1.862A 1.929 -.167 2.096 2 2475 ---- ---- 2.013A 2.013A 2.082 -.175 2.257 6 2500 ---- ---- 2.168A 2.168A 2.241 -.183 2.424 4 2525 ---- ---- 2.330A 2.330A 2.406 -.190 2.596 2550 ---- ---- 2.496A 2.496A 2.577 -.197 2.774 2 2575 ---- ---- 2.667A 2.667A 2.753 -.203 2.956 2 2600 ---- ---- 2.847A 2.847A 2.933 -.210 3.143 8 2625 ---- ---- 3.029A 3.029A 3.119 -.215 3.334 3 2650 ---- ---- 3.214A 3.214A 3.308 -.222 3.530 1 2675 ---- ---- 3.405A 3.405A 3.502 -.227 3.729 1 2700 ---- ---- 3.599A 3.599A 3.700 -.231 3.931 3 2725 ---- ---- 3.797A 3.797A 3.901 -.236 4.137 1 2750 ---- ---- 3.996A 3.996A 4.105 -.241 4.346 3 2775 ---- ---- 4.201A 4.201A 4.313 -.244 4.557 2800 ---- ---- 4.409A 4.409A 4.523 -.248 4.771 2825 ---- ---- 4.619A 4.619A 4.735 -.252 4.987 2850 ---- ---- 4.832A 4.832A 4.950 -.255 5.205 1 2875 ---- ---- 5.046A 5.046A 5.167 -.258 5.425 1 2900 ---- ---- 5.265A 5.265A 5.387 -.260 5.647 2925 ---- ---- 5.483A 5.483A 5.608 -.263 5.871 2950 ---- ---- 5.704A 5.704A 5.831 -.265 6.096 1 2975 ---- ---- 5.927A 5.927A 6.055 -.267 6.322 3000 ---- ---- 6.150A 6.150A 6.281 -.269 6.550 1 3025 ---- ---- 6.377A 6.377A 6.509 -.270 6.779 1 3050 ---- ---- 6.605A 6.605A 6.737 -.273 7.010 1 3075 ---- ---- 6.833A 6.833A 6.968 -.273 7.241 1 3100 ---- ---- 7.062A 7.062A 7.199 -.275 7.474 3125 ---- ---- 7.295A 7.295A 7.431 -.276 7.707 5 3150 ---- ---- 7.527A 7.527A 7.665 -.277 7.942 1 3175 ---- ---- 7.762A 7.762A 7.899 -.278 8.177 2 3200 ---- ---- 7.994A 7.994A 8.134 -.279 8.413 3 3225 ---- ---- 8.230A 8.230A 8.370 -.280 8.650 4 3250 ---- ---- 8.465A 8.465A 8.607 -.281 8.888 2 3275 ---- ---- 8.705A 8.705A 8.845 -.281 9.126 6 3300 ---- ---- 8.939A 8.939A 9.083 -.282 9.365 3 3325 ---- ---- 9.180A 9.180A 9.322 -.283 9.605 8 3350 ---- ---- 9.418A 9.418A 9.562 -.283 9.845 9 3375 ---- ---- 9.659A 9.659A 9.802 -.284 10.086 10 3400 ---- ---- 9.898A 9.898A 10.043 -.284 10.327 12 3425 ---- ---- 10.136A 10.136A 10.284 -.285 10.569 2 3450 ---- ---- 10.378A 10.378A 10.526 -.285 10.811 3500 ---- ---- 10.864A 10.864A 11.011 -.286 11.297 8 4000 ---- ---- ---- ---- 15.934 -.292 16.226 5000 ---- ---- ---- ---- 25.928 -.293 26.221 6000 ---- ---- ---- ---- 35.928 -.293 36.221 7000 ---- ---- ---- ---- 45.928 -.293 46.221 800 ---- ---- ---- ---- .004 UNCH .004 1 8000 ---- ---- ---- ---- 55.928 -.293 56.221 825 ---- ---- ---- ---- .005 +.001 .004 850 ---- ---- ---- ---- .006 +.001 .005 875 ---- ---- ---- ---- .006 UNCH .006 900 ---- ---- ---- ---- .007 +.001 .006 9000 ---- ---- ---- ---- 65.928 -.293 66.221 925 ---- ---- ---- ---- .008 +.001 .007 950 ---- ---- ---- ---- .008 UNCH .008 975 ---- ---- ---- ---- .009 +.001 .008 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .015 +.001 .014 1175 ---- ---- ---- ---- .017 +.001 .016 1200 ---- ---- ---- ---- .019 +.001 .018 1225 ---- ---- ---- ---- .022 +.002 .020 1250 ---- ---- ---- ---- .024 +.002 .022 1275 ---- ---- ---- ---- .027 +.002 .025 1300 ---- ---- ---- ---- .030 +.002 .028 1325 ---- ---- ---- ---- .033 +.002 .031 1350 ---- ---- ---- ---- .036 +.001 .035 1375 ---- ---- ---- ---- .040 +.002 .038 1400 ---- ---- ---- ---- .043 UNCH .043 1425 ---- ---- ---- ---- .048 +.001 .047 1450 ---- ---- ---- ---- .052 UNCH .052 1475 ---- ---- ---- ---- .057 UNCH .057 1500 ---- ---- ---- ---- .062 -.001 .063 1525 ---- ---- ---- ---- .068 -.002 .070 1550 ---- ---- ---- ---- .074 -.003 .077 1575 ---- ---- ---- ---- .081 -.003 .084 1600 ---- ---- .092A .092A .089 -.004 .093 1625 ---- ---- .101A .101A .097 -.005 .102 1650 ---- ---- .110A .110A .106 -.006 .112 1675 ---- ---- .120A .120A .116 -.008 .124 1 1700 ---- ---- .132A .132A .128 -.008 .136 1 1725 ---- ---- .144A .144A .140 -.010 .150 2 1750 ---- ---- .158A .158A .154 -.012 .166 1 1775 ---- ---- .174A .174A .170 -.013 .183 3 1800 ---- ---- .191A .191A .187 -.015 .202 1 3 1825 ---- ---- .209A .209A .207 -.016 .223 1 3 1850 ---- ---- .230A .230A .228 -.018 .246 2 2 1875 ---- ---- .253A .253A .252 -.020 .272 2 2 1900 ---- ---- .279A .279A .279 -.022 .301 2 2 1925 ---- ---- .307A .307A .309 -.024 .333 1 1 1950 ---- ---- .339A .339A .342 -.027 .369 1 8 1975 ---- ---- .373A .373A .378 -.030 .408 2000 ---- ---- .412A .412A .418 -.034 .452 20 2025 ---- ---- .454A .454A .463 -.036 .499 2050 ---- ---- .500A .500A .511 -.041 .552 10 2075 ---- ---- .551A .551A .565 -.044 .609 2100 ---- ---- .607A .607A .623 -.049 .672 2125 ---- ---- .667A .667A .687 -.054 .741 2150 ---- ---- .733A .733A .755 -.060 .815 2175 ---- ---- .805A .805A .830 -.065 .895 2200 ---- ---- .882A .882A .910 -.072 .982 1 2225 ---- ---- .965A .965A .997 -.079 1.076 2250 ---- ---- 1.058A 1.058A 1.090 -.085 1.175 1 2275 ---- ---- 1.154A 1.154A 1.189 -.093 1.282 2300 ---- ---- 1.256A 1.256A 1.294 -.101 1.395 2325 ---- ---- 1.364A 1.364A 1.406 -.108 1.514 2350 ---- ---- 1.479A 1.479A 1.524 -.116 1.640 2375 ---- ---- 1.600A 1.600A 1.648 -.124 1.772 2400 ---- ---- 1.728A 1.728A 1.779 -.132 1.911 2425 ---- ---- 1.861A 1.861A 1.916 -.139 2.055 2450 ---- ---- 2.001A 2.001A 2.059 -.146 2.205 2475 ---- ---- 2.145A 2.145A 2.208 -.152 2.360 2500 ---- ---- 2.295A 2.295A 2.362 -.159 2.521 2525 ---- ---- 2.452A 2.452A 2.522 -.165 2.687 2550 ---- ---- 2.613A 2.613A 2.687 -.171 2.858 2575 ---- ---- 2.779A 2.779A 2.857 -.176 3.033 2600 ---- ---- 2.951A 2.951A 3.032 -.181 3.213 4 2625 ---- ---- 3.125A 3.125A 3.210 -.187 3.397 2650 ---- ---- 3.303A 3.303A 3.393 -.192 3.585 2 2675 ---- ---- 3.489A 3.489A 3.580 -.197 3.777 2 2700 ---- ---- 3.675A 3.675A 3.771 -.201 3.972 2 2725 ---- ---- 3.866A 3.866A 3.965 -.206 4.171 2 2750 ---- ---- 4.059A 4.059A 4.162 -.210 4.372 4 2775 ---- ---- 4.256A 4.256A 4.362 -.215 4.577 2800 ---- ---- 4.459A 4.459A 4.565 -.219 4.784 2825 ---- ---- 4.660A 4.660A 4.771 -.223 4.994 2 2850 ---- ---- 4.866A 4.866A 4.979 -.227 5.206 2875 ---- ---- 5.075A 5.075A 5.189 -.231 5.420 2900 ---- ---- 5.286A 5.286A 5.401 -.235 5.636 2925 ---- ---- 5.497A 5.497A 5.616 -.238 5.854 2950 ---- ---- 5.712A 5.712A 5.832 -.242 6.074 2975 ---- ---- 5.928A 5.928A 6.050 -.246 6.296 3000 ---- ---- 6.149A 6.149A 6.270 -.248 6.518 3025 ---- ---- 6.367A 6.367A 6.492 -.250 6.742 3050 ---- ---- 6.589A 6.589A 6.715 -.253 6.968 3075 ---- ---- 6.813A 6.813A 6.940 -.254 7.194 3100 ---- ---- 7.039A 7.039A 7.166 -.256 7.422 3125 ---- ---- 7.263A 7.263A 7.394 -.257 7.651 3150 ---- ---- 7.490A 7.490A 7.623 -.258 7.881 3175 ---- ---- 7.719A 7.719A 7.853 -.258 8.111 2 3200 ---- ---- 7.948A 7.948A 8.084 -.259 8.343 3225 ---- ---- 8.178A 8.178A 8.316 -.260 8.576 3250 ---- ---- 8.408A 8.408A 8.548 -.261 8.809 3275 ---- ---- 8.640A 8.640A 8.782 -.262 9.044 3300 ---- ---- 8.875A 8.875A 9.017 -.262 9.279 3325 ---- ---- 9.110A 9.110A 9.252 -.263 9.515 3350 ---- ---- 9.343A 9.343A 9.488 -.264 9.752 3375 ---- ---- 9.580A 9.580A 9.725 -.264 9.989 3400 ---- ---- 9.815A 9.815A 9.963 -.264 10.227 3425 ---- ---- 10.051A 10.051A 10.201 -.265 10.466 3450 ---- ---- 10.289A 10.289A 10.440 -.265 10.705 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .020 UNCH .020 10000 ---- ---- ---- ---- 75.757 -.278 76.035 1025 ---- ---- ---- ---- .021 UNCH .021 1050 ---- ---- ---- ---- .022 UNCH .022 157 1075 ---- ---- ---- ---- .023 +.001 .022 1100 ---- ---- ---- ---- .025 +.002 .023 1 1125 ---- ---- ---- ---- .026 +.001 .025 1150 ---- ---- ---- ---- .027 +.001 .026 1175 ---- ---- ---- ---- .029 +.001 .028 1200 ---- ---- ---- ---- .031 +.001 .030 9 1225 ---- ---- ---- ---- .033 +.001 .032 1250 ---- ---- ---- ---- .035 +.001 .034 1275 ---- ---- ---- ---- .038 +.001 .037 1300 ---- ---- ---- ---- .041 +.001 .040 1325 ---- ---- ---- ---- .044 +.001 .043 1350 ---- ---- ---- ---- .048 +.001 .047 1375 ---- ---- ---- ---- .052 UNCH .052 1400 ---- ---- ---- ---- .057 +.001 .056 102 1425 ---- ---- ---- ---- .062 UNCH .062 1450 ---- ---- ---- ---- .068 UNCH .068 1475 ---- ---- ---- ---- .074 -.001 .075 1500 ---- ---- ---- ---- .081 -.002 .083 1525 ---- ---- ---- ---- .089 -.002 .091 6 1550 ---- ---- ---- ---- .098 -.003 .101 2 1575 ---- ---- ---- ---- .108 -.003 .111 1600 ---- ---- ---- ---- .118 -.004 .122 41 1625 ---- ---- ---- ---- .130 -.005 .135 42 1650 ---- ---- ---- ---- .142 -.007 .149 42 1675 ---- ---- .162A .162A .156 -.008 .164 1 1700 ---- ---- .177A .177A .172 -.008 .180 148 1725 ---- ---- .194A .194A .189 -.009 .198 2 1750 ---- ---- .212A .212A .208 -.011 .219 52 1775 ---- ---- .232A .232A .228 -.012 .240 1800 ---- ---- .254A .254A .251 -.014 .265 23 1825 ---- ---- .278A .278A .276 -.015 .291 10 1850 ---- ---- .304A .304A .303 -.017 .320 130 1875 ---- ---- .333A .333A .333 -.019 .352 13 1900 ---- ---- .365A .365A .366 -.021 .387 1 1925 ---- ---- .400A .400A .403 -.022 .425 1950 ---- ---- .438A .438A .442 -.025 .467 25 1975 ---- ---- .479A .479A .485 -.028 .513 2000 ---- ---- .525A .525A .533 -.030 .563 152 2025 ---- ---- .574A .574A .584 -.034 .618 2050 ---- ---- .628A .628A .640 -.037 .677 140 2075 ---- ---- .686A .686A .700 -.042 .742 1 2100 ---- ---- .749A .749A .766 -.046 .812 9 2125 ---- ---- .817A .817A .837 -.051 .888 2150 ---- ---- .890A .890A .913 -.056 .969 40 2175 ---- ---- .969A .969A .994 -.062 1.056 2200 ---- ---- 1.053A 1.053A 1.081 -.068 1.149 103 2225 ---- ---- 1.143A 1.143A 1.174 -.074 1.248 8 2250 ---- ---- 1.240A 1.240A 1.272 -.080 1.352 2275 ---- ---- 1.340A 1.340A 1.376 -.087 1.463 2300 ---- ---- 1.448A 1.448A 1.486 -.094 1.580 100 100 2325 ---- ---- 1.563A 1.563A 1.602 -.100 1.702 7 2350 ---- ---- 1.681A 1.681A 1.724 -.106 1.830 6 2375 ---- ---- 1.805A 1.805A 1.851 -.113 1.964 2400 ---- ---- 1.935A 1.935A 1.984 -.120 2.104 22 80 2425 ---- ---- 2.070A 2.070A 2.122 -.126 2.248 2450 ---- ---- 2.210A 2.210A 2.266 -.132 2.398 2475 ---- ---- 2.356A 2.356A 2.414 -.140 2.554 2500 ---- ---- 2.506A 2.506A 2.568 -.145 2.713 13 2525 ---- ---- 2.661A 2.661A 2.727 -.151 2.878 2550 ---- ---- 2.821A 2.821A 2.890 -.157 3.047 2575 ---- ---- 2.986A 2.986A 3.058 -.163 3.221 2600 ---- ---- 3.155A 3.155A 3.230 -.168 3.398 26 2625 ---- ---- 3.328A 3.328A 3.406 -.174 3.580 2650 ---- ---- 3.506A 3.506A 3.586 -.179 3.765 1 2675 ---- ---- 3.685A 3.685A 3.770 -.183 3.953 2700 ---- ---- 3.869A 3.869A 3.957 -.188 4.145 1 2725 ---- ---- 4.055A 4.055A 4.147 -.193 4.340 2750 ---- ---- 4.247A 4.247A 4.340 -.198 4.538 2775 ---- ---- 4.440A 4.440A 4.537 -.201 4.738 2800 ---- ---- 4.639A 4.639A 4.736 -.206 4.942 2825 ---- ---- 4.836A 4.836A 4.938 -.209 5.147 1 2850 ---- ---- 5.038A 5.038A 5.142 -.213 5.355 2875 ---- ---- 5.244A 5.244A 5.348 -.217 5.565 2900 ---- ---- 5.449A 5.449A 5.557 -.220 5.777 2925 ---- ---- 5.659A 5.659A 5.768 -.223 5.991 2950 ---- ---- 5.869A 5.869A 5.981 -.226 6.207 2975 ---- ---- 6.080A 6.080A 6.195 -.230 6.425 3000 ---- ---- 6.297A 6.297A 6.412 -.232 6.644 3025 ---- ---- 6.512A 6.512A 6.630 -.235 6.865 3050 ---- ---- 6.729A 6.729A 6.849 -.238 7.087 3075 ---- ---- 6.949A 6.949A 7.070 -.240 7.310 3100 ---- ---- 7.172A 7.172A 7.293 -.241 7.534 3125 ---- ---- 7.398A 7.398A 7.516 -.244 7.760 3150 ---- ---- 7.618A 7.618A 7.741 -.246 7.987 1 3175 ---- ---- 7.843A 7.843A 7.967 -.248 8.215 3200 ---- ---- 8.069A 8.069A 8.194 -.250 8.444 1 3225 ---- ---- 8.294A 8.294A 8.422 -.252 8.674 3250 ---- ---- 8.522A 8.522A 8.652 -.252 8.904 3275 ---- ---- 8.757A 8.757A 8.882 -.254 9.136 3300 ---- ---- 8.981A 8.981A 9.113 -.255 9.368 2 3325 ---- ---- 9.211A 9.211A 9.345 -.256 9.601 3350 ---- ---- 9.450A 9.450A 9.577 -.258 9.835 3375 ---- ---- 9.675A 9.675A 9.811 -.258 10.069 3400 ---- ---- 9.909A 9.909A 10.045 -.260 10.305 1 3425 ---- ---- 10.143A 10.143A 10.280 -.260 10.540 1 3450 ---- ---- 10.377A 10.377A 10.515 -.262 10.777 3475 ---- ---- 10.616A 10.616A 10.751 -.262 11.013 1 3500 ---- ---- 10.851A 10.851A 10.988 -.263 11.251 1 3525 ---- ---- 11.086A 11.086A 11.225 -.264 11.489 2 3550 ---- ---- 11.322A 11.322A 11.463 -.264 11.727 1 3575 ---- ---- 11.560A 11.560A 11.701 -.265 11.966 2 3600 ---- ---- 11.799A 11.799A 11.940 -.265 12.205 3 3625 ---- ---- 12.038A 12.038A 12.179 -.266 12.445 2 3650 ---- ---- 12.277A 12.277A 12.419 -.267 12.686 5 3675 ---- ---- 12.520A 12.520A 12.659 -.267 12.926 3 3700 ---- ---- 12.757A 12.757A 12.900 -.267 13.167 5 3725 ---- ---- 12.998A 12.998A 13.141 -.268 13.409 2 3750 ---- ---- 13.239A 13.239A 13.382 -.269 13.651 3775 ---- ---- 13.479A 13.479A 13.624 -.269 13.893 3800 ---- ---- 13.720A 13.720A 13.866 -.269 14.135 3825 ---- ---- 13.962A 13.962A 14.109 -.269 14.378 3850 ---- ---- 14.207A 14.207A 14.351 -.271 14.622 3875 ---- ---- 14.447A 14.447A 14.595 -.270 14.865 3900 ---- ---- 14.695A 14.695A 14.838 -.271 15.109 3925 ---- ---- 14.935A 14.935A 15.082 -.271 15.353 3950 ---- ---- 15.176A 15.176A 15.326 -.272 15.598 3975 ---- ---- 15.423A 15.423A 15.571 -.271 15.842 4000 ---- ---- 15.672A 15.672A 15.815 -.272 16.087 4025 ---- ---- 15.911A 15.911A 16.060 -.273 16.333 4050 ---- ---- 16.157A 16.157A 16.306 -.272 16.578 4075 ---- ---- 16.400A 16.400A 16.551 -.273 16.824 4500 ---- ---- ---- ---- 20.759 -.277 21.036 5000 ---- ---- ---- ---- 25.757 -.278 26.035 6000 ---- ---- ---- ---- 35.757 -.278 36.035 7000 ---- ---- ---- ---- 45.757 -.278 46.035 725 ---- ---- .007A .007A .012 UNCH .012 265 750 ---- ---- ---- ---- .012 -.001 .013 775 ---- ---- ---- ---- .013 -.001 .014 800 ---- ---- ---- ---- .014 -.001 .015 8000 ---- ---- ---- ---- 55.757 -.278 56.035 825 ---- ---- ---- ---- .015 UNCH .015 850 ---- ---- ---- ---- .016 UNCH .016 875 ---- ---- ---- ---- .016 -.001 .017 900 ---- ---- ---- ---- .017 UNCH .017 9000 ---- ---- ---- ---- 65.757 -.278 66.035 925 ---- ---- ---- ---- .018 UNCH .018 950 ---- ---- ---- ---- .019 UNCH .019 975 ---- ---- ---- ---- .019 UNCH .019 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .023 +.004 .019 10000 ---- ---- ---- ---- 75.548 -.278 75.826 1025 ---- ---- ---- ---- .025 +.003 .022 1050 ---- ---- ---- ---- .028 +.004 .024 1075 ---- ---- ---- ---- .031 +.004 .027 1100 ---- ---- ---- ---- .034 +.004 .030 1125 ---- ---- ---- ---- .037 +.003 .034 1150 ---- ---- ---- ---- .041 +.003 .038 1175 ---- ---- ---- ---- .044 +.002 .042 1200 ---- ---- ---- ---- .049 +.003 .046 1225 ---- ---- ---- ---- .053 +.002 .051 1250 ---- ---- ---- ---- .058 +.002 .056 1275 ---- ---- ---- ---- .063 +.001 .062 1300 ---- ---- ---- ---- .068 +.001 .067 1325 ---- ---- ---- ---- .074 UNCH .074 1350 ---- ---- ---- ---- .081 UNCH .081 1375 ---- ---- ---- ---- .088 UNCH .088 1400 ---- ---- ---- ---- .095 -.001 .096 100 1425 ---- ---- ---- ---- .104 -.001 .105 1450 ---- ---- ---- ---- .113 -.001 .114 1475 ---- ---- ---- ---- .122 -.002 .124 1500 ---- ---- ---- ---- .133 -.002 .135 1525 ---- ---- ---- ---- .145 -.002 .147 1550 ---- ---- ---- ---- .157 -.004 .161 5 1575 ---- ---- ---- ---- .171 -.004 .175 1600 ---- ---- ---- ---- .186 -.005 .191 1625 ---- ---- ---- ---- .203 -.005 .208 1650 ---- ---- ---- ---- .221 -.006 .227 1675 ---- ---- ---- ---- .241 -.007 .248 1700 ---- ---- ---- ---- .263 -.008 .271 1725 ---- ---- ---- ---- .287 -.008 .295 1750 ---- ---- .322A .322A .312 -.011 .323 1775 ---- ---- .350A .350A .340 -.012 .352 1800 ---- ---- .378A .378A .371 -.013 .384 100 1825 ---- ---- .411A .411A .404 -.015 .419 19 1850 ---- ---- .442A .442A .439 -.018 .457 1875 ---- ---- .484A .484A .478 -.019 .497 1900 ---- ---- .519A .519A .520 -.022 .542 1925 ---- ---- .568A .568A .564 -.025 .589 1950 ---- ---- .609A .609A .613 -.027 .640 1975 ---- ---- .666A .666A .665 -.031 .696 2000 ---- ---- .714A .714A .720 -.035 .755 2025 ---- ---- .779A .779A .780 -.038 .818 2050 ---- ---- .841A .841A .844 -.042 .886 1 2075 ---- ---- .908A .908A .913 -.045 .958 2100 ---- ---- .974A .974A .986 -.050 1.036 100 2125 ---- ---- 1.055A 1.055A 1.063 -.055 1.118 12 2150 ---- ---- 1.135A 1.135A 1.146 -.059 1.205 4 2175 ---- ---- 1.221A 1.221A 1.233 -.064 1.297 8 2200 ---- ---- 1.305A 1.305A 1.326 -.068 1.394 3 2225 ---- ---- 1.406A 1.406A 1.424 -.072 1.496 2250 ---- ---- 1.512A 1.512A 1.527 -.077 1.604 2 2275 ---- ---- 1.617A 1.617A 1.635 -.082 1.717 2300 ---- ---- 1.728A 1.728A 1.748 -.087 1.835 10 2325 ---- ---- 1.843A 1.843A 1.867 -.091 1.958 2350 ---- ---- 1.959A 1.959A 1.990 -.096 2.086 2375 ---- ---- 2.085A 2.085A 2.118 -.101 2.219 2400 ---- ---- 2.216A 2.216A 2.251 -.106 2.357 2425 ---- ---- 2.353A 2.353A 2.388 -.111 2.499 2450 ---- ---- 2.492A 2.492A 2.530 -.116 2.646 2475 ---- ---- 2.636A 2.636A 2.676 -.121 2.797 2500 ---- ---- 2.784A 2.784A 2.827 -.125 2.952 2525 ---- ---- 2.936A 2.936A 2.981 -.131 3.112 2550 ---- ---- 3.092A 3.092A 3.140 -.135 3.275 2575 ---- ---- 3.252A 3.252A 3.302 -.141 3.443 2600 ---- ---- 3.416A 3.416A 3.469 -.145 3.614 2625 ---- ---- 3.583A 3.583A 3.639 -.150 3.789 2650 ---- ---- 3.755A 3.755A 3.813 -.154 3.967 2675 ---- ---- 3.929A 3.929A 3.990 -.158 4.148 10 2700 ---- ---- 4.107A 4.107A 4.170 -.163 4.333 2725 ---- ---- 4.287A 4.287A 4.353 -.168 4.521 2750 ---- ---- 4.472A 4.472A 4.539 -.172 4.711 2775 ---- ---- 4.658A 4.658A 4.728 -.176 4.904 2800 ---- ---- 4.847A 4.847A 4.920 -.179 5.099 15 2825 ---- ---- 5.039A 5.039A 5.114 -.183 5.297 2850 ---- ---- 5.234A 5.234A 5.310 -.188 5.498 2875 ---- ---- 5.431A 5.431A 5.509 -.191 5.700 2900 ---- ---- 5.629A 5.629A 5.710 -.194 5.904 2925 ---- ---- 5.831A 5.831A 5.913 -.198 6.111 2950 ---- ---- 6.033A 6.033A 6.118 -.201 6.319 2975 ---- ---- 6.239A 6.239A 6.325 -.204 6.529 3000 ---- ---- 6.446A 6.446A 6.533 -.208 6.741 3025 ---- ---- 6.655A 6.655A 6.744 -.210 6.954 3050 ---- ---- 6.865A 6.865A 6.955 -.214 7.169 3075 ---- ---- 7.077A 7.077A 7.169 -.216 7.385 3100 ---- ---- 7.290A 7.290A 7.384 -.219 7.603 3125 ---- ---- 7.506A 7.506A 7.600 -.222 7.822 3150 ---- ---- 7.722A 7.722A 7.818 -.224 8.042 3175 ---- ---- 7.940A 7.940A 8.036 -.227 8.263 3200 ---- ---- 8.159A 8.159A 8.256 -.229 8.485 3225 ---- ---- 8.379A 8.379A 8.478 -.231 8.709 3250 ---- ---- 8.601A 8.601A 8.700 -.233 8.933 3275 ---- ---- 8.823A 8.823A 8.923 -.236 9.159 3300 ---- ---- 9.047A 9.047A 9.148 -.237 9.385 3325 ---- ---- 9.270A 9.270A 9.373 -.239 9.612 3350 ---- ---- 9.497A 9.497A 9.599 -.241 9.840 3375 ---- ---- 9.724A 9.724A 9.826 -.243 10.069 3400 ---- ---- 9.949A 9.949A 10.054 -.244 10.298 3425 ---- ---- 10.178A 10.178A 10.283 -.246 10.529 3450 ---- ---- 10.407A 10.407A 10.513 -.247 10.760 3475 ---- ---- 10.639A 10.639A 10.743 -.248 10.991 3500 ---- ---- 10.866A 10.866A 10.974 -.250 11.224 3 4000 ---- ---- 15.589A 15.589A 15.710 -.266 15.976 2 4500 ---- ---- 20.454A 20.454A 20.586 -.273 20.859 5000 ---- ---- ---- ---- 25.548 -.278 25.826 6000 ---- ---- ---- ---- 35.548 -.278 35.826 7000 ---- ---- ---- ---- 45.548 -.278 45.826 8000 ---- ---- ---- ---- 55.548 -.278 55.826 825 ---- ---- ---- ---- .010 +.003 .007 850 ---- ---- ---- ---- .012 +.004 .008 875 ---- ---- ---- ---- .013 +.003 .010 900 ---- ---- ---- ---- .015 +.004 .011 9000 ---- ---- ---- ---- 65.548 -.278 65.826 925 ---- ---- ---- ---- .017 +.004 .013 950 ---- ---- ---- ---- .018 +.003 .015 975 ---- ---- ---- ---- .021 +.004 .017 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .025 -.001 .026 1 10000 ---- ---- ---- ---- 75.247 -.280 75.527 1025 ---- ---- ---- ---- .029 -.001 .030 1050 ---- ---- ---- ---- .033 -.001 .034 1075 ---- ---- ---- ---- .037 -.002 .039 1100 ---- ---- ---- ---- .042 -.002 .044 1125 ---- ---- ---- ---- .047 -.003 .050 1150 ---- ---- ---- ---- .053 -.003 .056 1175 ---- ---- ---- ---- .059 -.004 .063 1200 ---- ---- ---- ---- .066 -.004 .070 1225 ---- ---- ---- ---- .074 -.004 .078 1250 ---- ---- ---- ---- .082 -.004 .086 1275 ---- ---- ---- ---- .091 -.004 .095 1300 ---- ---- ---- ---- .100 -.005 .105 1325 ---- ---- ---- ---- .110 -.006 .116 1350 ---- ---- ---- ---- .121 -.006 .127 1 1375 ---- ---- ---- ---- .133 -.006 .139 1 1400 ---- ---- ---- ---- .145 -.008 .153 1425 ---- ---- ---- ---- .159 -.008 .167 1450 ---- ---- ---- ---- .173 -.008 .181 1475 ---- ---- ---- ---- .188 -.009 .197 1500 ---- ---- ---- ---- .205 -.009 .214 1 1525 ---- ---- ---- ---- .222 -.010 .232 1550 ---- ---- ---- ---- .240 -.012 .252 1575 ---- ---- ---- ---- .260 -.012 .272 1600 ---- ---- ---- ---- .281 -.013 .294 101 1625 ---- ---- ---- ---- .303 -.014 .317 1650 ---- ---- ---- ---- .327 -.015 .342 1675 ---- ---- ---- ---- .352 -.017 .369 1700 ---- ---- ---- ---- .380 -.017 .397 1725 ---- ---- ---- ---- .409 -.019 .428 1750 ---- ---- ---- ---- .441 -.020 .461 1775 ---- ---- ---- ---- .475 -.022 .497 1800 ---- ---- ---- ---- .512 -.024 .536 17 1825 ---- ---- ---- ---- .551 -.026 .577 5 1850 ---- ---- ---- ---- .594 -.028 .622 100 1875 ---- ---- ---- ---- .640 -.030 .670 1900 ---- ---- ---- ---- .689 -.033 .722 1925 ---- ---- ---- ---- .742 -.035 .777 1950 ---- ---- ---- ---- .799 -.038 .837 1975 ---- ---- ---- ---- .859 -.041 .900 2000 ---- ---- ---- ---- .924 -.044 .968 1 2025 ---- ---- ---- ---- .992 -.047 1.039 2050 ---- ---- ---- ---- 1.065 -.050 1.115 2075 ---- ---- ---- ---- 1.142 -.053 1.195 2100 ---- ---- ---- ---- 1.223 -.056 1.279 1 2125 ---- ---- ---- ---- 1.309 -.059 1.368 2150 ---- ---- 1.450A 1.450A 1.400 -.061 1.461 2175 ---- ---- ---- ---- 1.494 -.065 1.559 2200 ---- ---- 1.638A 1.638A 1.594 -.066 1.660 25 2225 ---- ---- ---- ---- 1.698 -.068 1.766 20 2250 ---- ---- ---- ---- 1.806 -.071 1.877 2275 ---- ---- ---- ---- 1.919 -.072 1.991 1 2300 ---- ---- 2.068A 2.068A 2.036 -.074 2.110 2325 ---- ---- ---- ---- 2.158 -.076 2.234 2350 ---- ---- ---- ---- 2.284 -.077 2.361 2375 ---- ---- ---- ---- 2.414 -.079 2.493 100 2400 ---- ---- 2.568A 2.568A 2.548 -.080 2.628 8 2425 ---- ---- 2.703A 2.703A 2.686 -.082 7 2.768 2450 ---- ---- ---- ---- 2.828 -.084 2.912 2475 ---- ---- 2.985A 2.985A 2.974 -.085 3.059 2500 ---- ---- 3.133A 3.133A 3.124 -.086 3.210 2525 ---- ---- ---- ---- 3.277 -.088 3.365 6 2550 ---- ---- ---- ---- 3.433 -.090 3.523 2575 ---- ---- ---- ---- 3.593 -.092 3.685 2600 ---- ---- ---- ---- 3.755 -.095 3.850 2625 ---- ---- ---- ---- 3.921 -.098 4.019 2650 ---- ---- ---- ---- 4.090 -.100 4.190 2675 ---- ---- ---- ---- 4.261 -.104 4.365 2700 ---- ---- ---- ---- 4.435 -.107 4.542 2725 ---- ---- ---- ---- 4.612 -.110 4.722 2750 ---- ---- ---- ---- 4.791 -.114 4.905 2775 ---- ---- ---- ---- 4.973 -.117 5.090 2800 ---- ---- ---- ---- 5.157 -.121 5.278 2825 ---- ---- ---- ---- 5.343 -.126 5.469 2850 ---- ---- ---- ---- 5.532 -.129 5.661 2875 ---- ---- ---- ---- 5.722 -.134 5.856 2900 ---- ---- ---- ---- 5.915 -.138 6.053 2925 ---- ---- ---- ---- 6.110 -.142 6.252 2950 ---- ---- ---- ---- 6.306 -.146 6.452 2975 ---- ---- ---- ---- 6.505 -.150 6.655 3000 ---- ---- ---- ---- 6.705 -.154 6.859 13 3025 ---- ---- ---- ---- 6.907 -.158 7.065 3050 ---- ---- ---- ---- 7.110 -.163 7.273 3075 ---- ---- ---- ---- 7.315 -.167 7.482 3100 ---- ---- ---- ---- 7.522 -.170 7.692 3125 ---- ---- ---- ---- 7.730 -.174 7.904 3150 ---- ---- ---- ---- 7.939 -.178 8.117 3175 ---- ---- ---- ---- 8.150 -.181 8.331 3200 ---- ---- ---- ---- 8.362 -.184 8.546 3225 ---- ---- ---- ---- 8.575 -.187 8.762 3250 ---- ---- ---- ---- 8.789 -.191 8.980 3275 ---- ---- ---- ---- 9.005 -.193 9.198 15 3300 ---- ---- ---- ---- 9.221 -.197 9.418 3325 ---- ---- ---- ---- 9.439 -.199 9.638 3350 ---- ---- ---- ---- 9.658 -.201 9.859 3375 ---- ---- ---- ---- 9.878 -.203 10.081 3400 ---- ---- ---- ---- 10.098 -.206 10.304 3425 ---- ---- ---- ---- 10.320 -.208 10.528 3450 ---- ---- ---- ---- 10.542 -.211 10.753 3475 ---- ---- ---- ---- 10.765 -.213 10.978 3500 ---- ---- ---- ---- 10.990 -.214 11.204 3525 ---- ---- ---- ---- 11.214 -.217 11.431 3550 ---- ---- ---- ---- 11.440 -.218 11.658 3575 ---- ---- ---- ---- 11.666 -.220 11.886 3600 ---- ---- ---- ---- 11.894 -.221 12.115 3625 ---- ---- ---- ---- 12.121 -.223 12.344 3650 ---- ---- ---- ---- 12.350 -.224 12.574 3675 ---- ---- ---- ---- 12.579 -.226 12.805 3700 ---- ---- ---- ---- 12.808 -.228 13.036 3725 ---- ---- ---- ---- 13.039 -.228 13.267 3750 ---- ---- ---- ---- 13.269 -.231 13.500 3775 ---- ---- ---- ---- 13.501 -.231 13.732 3800 ---- ---- ---- ---- 13.733 -.232 13.965 3825 ---- ---- ---- ---- 13.965 -.234 14.199 3850 ---- ---- ---- ---- 14.198 -.235 14.433 3875 ---- ---- ---- ---- 14.431 -.237 14.668 3900 ---- ---- ---- ---- 14.665 -.238 14.903 3925 ---- ---- ---- ---- 14.900 -.238 15.138 3950 ---- ---- ---- ---- 15.134 -.240 15.374 3975 ---- ---- ---- ---- 15.369 -.241 15.610 4000 ---- ---- ---- ---- 15.605 -.242 15.847 4025 ---- ---- ---- ---- 15.841 -.243 16.084 4050 ---- ---- ---- ---- 16.077 -.245 16.322 4075 ---- ---- ---- ---- 16.314 -.245 16.559 4500 ---- ---- ---- ---- 20.389 -.261 20.650 5000 ---- ---- ---- ---- 25.280 -.273 25.553 6000 ---- ---- ---- ---- 35.247 -.280 35.527 7000 ---- ---- ---- ---- 45.247 -.280 45.527 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .005 UNCH .005 775 ---- ---- ---- ---- .006 UNCH .006 800 ---- ---- ---- ---- .007 -.001 .008 8000 ---- ---- ---- ---- 55.247 -.280 55.527 825 ---- ---- ---- ---- .008 -.001 .009 850 ---- ---- ---- ---- .010 -.001 .011 875 ---- ---- ---- ---- .012 -.001 .013 900 ---- ---- ---- ---- .014 -.001 .015 9000 ---- ---- ---- ---- 65.247 -.280 65.527 925 ---- ---- ---- ---- .016 -.001 .017 950 ---- ---- ---- ---- .019 -.001 .020 975 ---- ---- ---- ---- .022 -.001 .023 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .059 -.004 .063 1025 ---- ---- ---- ---- .066 -.004 .070 1050 ---- ---- ---- ---- .073 -.004 .077 1075 ---- ---- ---- ---- .080 -.006 .086 1100 ---- ---- ---- ---- .089 -.005 .094 1125 ---- ---- ---- ---- .097 -.006 .103 1150 ---- ---- ---- ---- .107 -.006 .113 1175 ---- ---- ---- ---- .117 -.007 .124 1200 ---- ---- ---- ---- .127 -.008 .135 1225 ---- ---- ---- ---- .138 -.009 .147 1250 ---- ---- ---- ---- .150 -.010 .160 1275 ---- ---- ---- ---- .163 -.010 .173 1300 ---- ---- ---- ---- .176 -.011 .187 1325 ---- ---- ---- ---- .190 -.012 .202 1350 ---- ---- ---- ---- .205 -.013 .218 1375 ---- ---- ---- ---- .221 -.014 .235 1400 ---- ---- ---- ---- .238 -.014 .252 1425 ---- ---- ---- ---- .256 -.015 .271 1450 ---- ---- ---- ---- .275 -.016 .291 1475 ---- ---- ---- ---- .295 -.017 .312 1500 ---- ---- ---- ---- .316 -.019 .335 1525 ---- ---- ---- ---- .339 -.020 .359 1550 ---- ---- ---- ---- .363 -.021 .384 1575 ---- ---- ---- ---- .389 -.022 .411 1600 ---- ---- ---- ---- .416 -.024 .440 1625 ---- ---- ---- ---- .445 -.026 .471 1650 ---- ---- ---- ---- .476 -.027 .503 1675 ---- ---- ---- ---- .509 -.029 .538 1700 ---- ---- ---- ---- .545 -.030 .575 1725 ---- ---- ---- ---- .582 -.033 .615 1750 ---- ---- ---- ---- .623 -.034 .657 1775 ---- ---- ---- ---- .665 -.037 .702 1800 ---- ---- ---- ---- .711 -.039 .750 12 1825 ---- ---- ---- ---- .760 -.041 .801 1850 ---- ---- ---- ---- .812 -.043 .855 1875 ---- ---- ---- ---- .868 -.045 .913 1900 ---- ---- ---- ---- .927 -.048 .975 1925 ---- ---- ---- ---- .990 -.050 1.040 1950 ---- ---- ---- ---- 1.057 -.053 1.110 1975 ---- ---- ---- ---- 1.128 -.055 1.183 2000 ---- ---- ---- ---- 1.203 -.058 1.261 2025 ---- ---- ---- ---- 1.283 -.060 1.343 2050 ---- ---- ---- ---- 1.366 -.064 1.430 2075 ---- ---- ---- ---- 1.454 -.067 1.521 2100 ---- ---- ---- ---- 1.547 -.069 1.616 2125 ---- ---- ---- ---- 1.644 -.072 1.716 2150 ---- ---- ---- ---- 1.746 -.075 1.821 2175 ---- ---- ---- ---- 1.852 -.078 1.930 2200 ---- ---- ---- ---- 1.962 -.082 2.044 2225 ---- ---- ---- ---- 2.078 -.084 2.162 2250 ---- ---- ---- ---- 2.197 -.088 2.285 2275 ---- ---- ---- ---- 2.322 -.090 2.412 2300 ---- ---- ---- ---- 2.450 -.094 2.544 2325 ---- ---- ---- ---- 2.583 -.097 2.680 2350 ---- ---- ---- ---- 2.720 -.100 2.820 2375 ---- ---- ---- ---- 2.861 -.102 2.963 2400 ---- ---- ---- ---- 3.006 -.105 3.111 2425 ---- ---- ---- ---- 3.154 -.108 3.262 2450 ---- ---- ---- ---- 3.305 -.111 3.416 2475 ---- ---- ---- ---- 3.459 -.113 3.572 2500 ---- ---- ---- ---- 3.616 -.116 3.732 2525 ---- ---- ---- ---- 3.775 -.119 3.894 2550 ---- ---- ---- ---- 3.937 -.121 4.058 2575 ---- ---- ---- ---- 4.100 -.124 4.224 2600 ---- ---- ---- ---- 4.265 -.127 4.392 2625 ---- ---- ---- ---- 4.432 -.129 4.561 2650 ---- ---- ---- ---- 4.600 -.131 4.731 2675 ---- ---- ---- ---- 4.769 -.134 4.903 2700 ---- ---- ---- ---- 4.939 -.136 5.075 2725 ---- ---- ---- ---- 5.111 -.138 5.249 2750 ---- ---- ---- ---- 5.283 -.141 5.424 2775 ---- ---- ---- ---- 5.457 -.143 5.600 2800 ---- ---- ---- ---- 5.632 -.145 5.777 2825 ---- ---- ---- ---- 5.808 -.148 5.956 2850 ---- ---- ---- ---- 5.986 -.150 6.136 2875 ---- ---- ---- ---- 6.166 -.152 6.318 2900 ---- ---- ---- ---- 6.347 -.154 6.501 2925 ---- ---- ---- ---- 6.530 -.156 6.686 2950 ---- ---- ---- ---- 6.714 -.158 6.872 2975 ---- ---- ---- ---- 6.900 -.161 7.061 3000 ---- ---- ---- ---- 7.088 -.163 7.251 3025 ---- ---- ---- ---- 7.278 -.165 7.443 3050 ---- ---- ---- ---- 7.470 -.166 7.636 3075 ---- ---- ---- ---- 7.664 -.168 7.832 3100 ---- ---- ---- ---- 7.860 -.170 8.030 3125 ---- ---- ---- ---- 8.057 -.172 8.229 3150 ---- ---- ---- ---- 8.256 -.174 8.430 3175 ---- ---- ---- ---- 8.457 -.176 8.633 3200 ---- ---- ---- ---- 8.660 -.177 8.837 3225 ---- ---- ---- ---- 8.864 -.178 9.042 3250 ---- ---- ---- ---- 9.069 -.181 9.250 3275 ---- ---- ---- ---- 9.276 -.182 9.458 3300 ---- ---- ---- ---- 9.484 -.184 9.668 3325 ---- ---- ---- ---- 9.694 -.185 9.879 3350 ---- ---- ---- ---- 9.905 -.186 10.091 3375 ---- ---- ---- ---- 10.117 -.188 10.305 3400 ---- ---- ---- ---- 10.330 -.189 10.519 3425 ---- ---- ---- ---- 10.544 -.191 10.735 3450 ---- ---- ---- ---- 10.760 -.192 10.952 3475 ---- ---- ---- ---- 10.976 -.193 11.169 3500 ---- ---- ---- ---- 11.193 -.195 11.388 3525 ---- ---- ---- ---- 11.412 -.196 11.608 3550 ---- ---- ---- ---- 11.631 -.197 11.828 3575 ---- ---- ---- ---- 11.851 -.198 12.049 3600 ---- ---- ---- ---- 12.071 -.200 12.271 3625 ---- ---- ---- ---- 12.293 -.201 12.494 3650 ---- ---- ---- ---- 12.515 -.202 12.717 3675 ---- ---- ---- ---- 12.738 -.203 12.941 3700 ---- ---- ---- ---- 12.961 -.205 13.166 3725 ---- ---- ---- ---- 13.186 -.205 13.391 3750 ---- ---- ---- ---- 13.410 -.207 13.617 3775 ---- ---- ---- ---- 13.636 -.207 13.843 3800 ---- ---- ---- ---- 13.862 -.208 14.070 3825 ---- ---- ---- ---- 14.088 -.210 14.298 3850 ---- ---- ---- ---- 14.316 -.210 14.526 3875 ---- ---- ---- ---- 14.543 -.212 14.755 3900 ---- ---- ---- ---- 14.772 -.212 14.984 3925 ---- ---- ---- ---- 15.000 -.213 15.213 3950 ---- ---- ---- ---- 15.230 -.214 15.444 3975 ---- ---- ---- ---- 15.459 -.215 15.674 4000 ---- ---- ---- ---- 15.690 -.215 15.905 4025 ---- ---- ---- ---- 15.920 -.217 16.137 4050 ---- ---- ---- ---- 16.152 -.217 16.369 4075 ---- ---- ---- ---- 16.383 -.218 16.601 4100 ---- ---- ---- ---- 16.615 -.219 16.834 725 ---- ---- ---- ---- .014 -.001 .015 750 ---- ---- ---- ---- .016 -.001 .017 775 ---- ---- ---- ---- .019 -.001 .020 800 ---- ---- ---- ---- .022 -.001 .023 825 ---- ---- ---- ---- .025 -.002 .027 850 ---- ---- ---- ---- .029 -.002 .031 875 ---- ---- ---- ---- .033 -.002 .035 900 ---- ---- ---- ---- .037 -.003 .040 925 ---- ---- ---- ---- .042 -.003 .045 950 ---- ---- ---- ---- .047 -.003 .050 975 ---- ---- ---- ---- .053 -.003 .056 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .196 -.008 .204 1025 ---- ---- ---- ---- .209 -.009 .218 1050 ---- ---- ---- ---- .224 -.009 .233 1075 ---- ---- ---- ---- .238 -.010 .248 1100 ---- ---- ---- ---- .253 -.011 .264 1125 ---- ---- ---- ---- .269 -.011 .280 1150 ---- ---- ---- ---- .285 -.012 .297 1175 ---- ---- ---- ---- .302 -.012 .314 1200 ---- ---- ---- ---- .319 -.013 .332 1225 ---- ---- ---- ---- .336 -.014 .350 1250 ---- ---- ---- ---- .354 -.015 .369 1275 ---- ---- ---- ---- .373 -.016 .389 1300 ---- ---- ---- ---- .392 -.016 .408 1325 ---- ---- ---- ---- .411 -.018 .429 1350 ---- ---- ---- ---- .431 -.018 .449 1375 ---- ---- ---- ---- .451 -.020 .471 1400 ---- ---- ---- ---- .472 -.021 .493 1425 ---- ---- ---- ---- .494 -.021 .515 1450 ---- ---- ---- ---- .516 -.022 .538 1475 ---- ---- ---- ---- .538 -.023 .561 1500 ---- ---- ---- ---- .561 -.025 .586 1525 ---- ---- ---- ---- .586 -.025 .611 1550 ---- ---- ---- ---- .611 -.027 .638 1575 ---- ---- ---- ---- .637 -.028 .665 1600 ---- ---- ---- ---- .665 -.030 .695 1625 ---- ---- ---- ---- .695 -.031 .726 1650 ---- ---- ---- ---- .727 -.032 .759 1675 ---- ---- ---- ---- .761 -.033 .794 1700 ---- ---- ---- ---- .797 -.035 .832 1725 ---- ---- ---- ---- .837 -.036 .873 1750 ---- ---- ---- ---- .879 -.038 .917 1775 ---- ---- ---- ---- .925 -.040 .965 1800 ---- ---- ---- ---- .974 -.042 1.016 1825 ---- ---- ---- ---- 1.027 -.044 1.071 1850 ---- ---- ---- ---- 1.083 -.046 1.129 1875 ---- ---- ---- ---- 1.143 -.048 1.191 1900 ---- ---- ---- ---- 1.207 -.050 1.257 1925 ---- ---- ---- ---- 1.275 -.052 1.327 1950 ---- ---- ---- ---- 1.347 -.054 1.401 1975 ---- ---- ---- ---- 1.422 -.057 1.479 2000 ---- ---- ---- ---- 1.502 -.059 1.561 2025 ---- ---- ---- ---- 1.586 -.061 1.647 2050 ---- ---- ---- ---- 1.673 -.064 1.737 2075 ---- ---- ---- ---- 1.764 -.067 1.831 2100 ---- ---- ---- ---- 1.860 -.069 1.929 2125 ---- ---- ---- ---- 1.959 -.071 2.030 2150 ---- ---- ---- ---- 2.062 -.074 2.136 2175 ---- ---- ---- ---- 2.169 -.077 2.246 2200 ---- ---- ---- ---- 2.280 -.079 2.359 2225 ---- ---- ---- ---- 2.395 -.081 2.476 2250 ---- ---- ---- ---- 2.513 -.084 2.597 2275 ---- ---- ---- ---- 2.635 -.087 2.722 2300 ---- ---- ---- ---- 2.760 -.090 2.850 2325 ---- ---- ---- ---- 2.889 -.092 2.981 2350 ---- ---- ---- ---- 3.021 -.095 3.116 2375 ---- ---- ---- ---- 3.157 -.096 3.253 2400 ---- ---- ---- ---- 3.295 -.099 3.394 2425 ---- ---- ---- ---- 3.436 -.102 3.538 2450 ---- ---- ---- ---- 3.580 -.105 3.685 2475 ---- ---- ---- ---- 3.728 -.106 3.834 2500 ---- ---- ---- ---- 3.877 -.109 3.986 2525 ---- ---- ---- ---- 4.030 -.111 4.141 2550 ---- ---- ---- ---- 4.185 -.113 4.298 2575 ---- ---- ---- ---- 4.342 -.116 4.458 2600 ---- ---- ---- ---- 4.502 -.118 4.620 2625 ---- ---- ---- ---- 4.663 -.121 4.784 2650 ---- ---- ---- ---- 4.827 -.123 4.950 2675 ---- ---- ---- ---- 4.993 -.125 5.118 2700 ---- ---- ---- ---- 5.161 -.127 5.288 2725 ---- ---- ---- ---- 5.331 -.129 5.460 2750 ---- ---- ---- ---- 5.502 -.131 5.633 2775 ---- ---- ---- ---- 5.675 -.134 5.809 2800 ---- ---- ---- ---- 5.850 -.136 5.986 2825 ---- ---- ---- ---- 6.027 -.137 6.164 2850 ---- ---- ---- ---- 6.205 -.140 6.345 2875 ---- ---- ---- ---- 6.386 -.141 6.527 2900 ---- ---- ---- ---- 6.568 -.143 6.711 2925 ---- ---- ---- ---- 6.751 -.145 6.896 2950 ---- ---- ---- ---- 6.937 -.147 7.084 2975 ---- ---- ---- ---- 7.124 -.148 7.272 3000 ---- ---- ---- ---- 7.313 -.150 7.463 3025 ---- ---- ---- ---- 7.503 -.152 7.655 3050 ---- ---- ---- ---- 7.695 -.154 7.849 3075 ---- ---- ---- ---- 7.889 -.156 8.045 3100 ---- ---- ---- ---- 8.085 -.157 8.242 3125 ---- ---- ---- ---- 8.282 -.159 8.441 3150 ---- ---- ---- ---- 8.481 -.161 8.642 3175 ---- ---- ---- ---- 8.682 -.162 8.844 3200 ---- ---- ---- ---- 8.884 -.163 9.047 3225 ---- ---- ---- ---- 9.087 -.165 9.252 3250 ---- ---- ---- ---- 9.291 -.167 9.458 3275 ---- ---- ---- ---- 9.497 -.168 9.665 3300 ---- ---- ---- ---- 9.703 -.170 9.873 3325 ---- ---- ---- ---- 9.911 -.171 10.082 3350 ---- ---- ---- ---- 10.120 -.172 10.292 3375 ---- ---- ---- ---- 10.329 -.174 10.503 3400 ---- ---- ---- ---- 10.540 -.175 10.715 3425 ---- ---- ---- ---- 10.751 -.176 10.927 3450 ---- ---- ---- ---- 10.963 -.177 11.140 3475 ---- ---- ---- ---- 11.176 -.178 11.354 3500 ---- ---- ---- ---- 11.389 -.179 11.568 3525 ---- ---- ---- ---- 11.602 -.181 11.783 3550 ---- ---- ---- ---- 11.817 -.182 11.999 3575 ---- ---- ---- ---- 12.031 -.184 12.215 3600 ---- ---- ---- ---- 12.246 -.185 12.431 3625 ---- ---- ---- ---- 12.462 -.185 12.647 3650 ---- ---- ---- ---- 12.677 -.187 12.864 3675 ---- ---- ---- ---- 12.893 -.188 13.081 3700 ---- ---- ---- ---- 13.109 -.189 13.298 3725 ---- ---- ---- ---- 13.326 -.190 13.516 3750 ---- ---- ---- ---- 13.542 -.192 13.734 3775 ---- ---- ---- ---- 13.759 -.193 13.952 3800 ---- ---- ---- ---- 13.977 -.193 14.170 3825 ---- ---- ---- ---- 14.195 -.194 14.389 3850 ---- ---- ---- ---- 14.413 -.196 14.609 3875 ---- ---- ---- ---- 14.632 -.196 14.828 3900 ---- ---- ---- ---- 14.851 -.197 15.048 3925 ---- ---- ---- ---- 15.070 -.199 15.269 3950 ---- ---- ---- ---- 15.290 -.200 15.490 3975 ---- ---- ---- ---- 15.510 -.201 15.711 4000 ---- ---- ---- ---- 15.731 -.202 15.933 4025 ---- ---- ---- ---- 15.953 -.202 16.155 4050 ---- ---- ---- ---- 16.175 -.203 16.378 4075 ---- ---- ---- ---- 16.397 -.205 16.602 4100 ---- ---- ---- ---- 16.620 -.206 16.826 725 ---- ---- ---- ---- .077 -.004 .081 750 ---- ---- ---- ---- .086 -.003 .089 775 ---- ---- ---- ---- .094 -.004 .098 800 ---- ---- ---- ---- .104 -.004 .108 825 ---- ---- ---- ---- .113 -.005 .118 850 ---- ---- ---- ---- .124 -.005 .129 875 ---- ---- ---- ---- .135 -.005 .140 900 ---- ---- ---- ---- .146 -.006 .152 925 ---- ---- ---- ---- .158 -.006 .164 950 ---- ---- ---- ---- .170 -.007 .177 975 ---- ---- ---- ---- .183 -.007 .190 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .361 -.011 .372 1025 ---- ---- ---- ---- .381 -.013 .394 1050 ---- ---- ---- ---- .403 -.013 .416 1075 ---- ---- ---- ---- .425 -.013 .438 1100 ---- ---- ---- ---- .447 -.014 .461 1125 ---- ---- ---- ---- .470 -.015 .485 1150 ---- ---- ---- ---- .493 -.016 .509 1175 ---- ---- ---- ---- .517 -.017 .534 1200 ---- ---- ---- ---- .541 -.017 .558 1225 ---- ---- ---- ---- .565 -.019 .584 1250 ---- ---- ---- ---- .590 -.020 .610 1275 ---- ---- ---- ---- .616 -.020 .636 1300 ---- ---- ---- ---- .642 -.021 .663 1325 ---- ---- ---- ---- .668 -.022 .690 1350 ---- ---- ---- ---- .695 -.023 .718 1375 ---- ---- ---- ---- .722 -.024 .746 1400 ---- ---- ---- ---- .749 -.026 .775 1425 ---- ---- ---- ---- .777 -.027 .804 1450 ---- ---- ---- ---- .806 -.027 .833 1475 ---- ---- ---- ---- .835 -.028 .863 1500 ---- ---- ---- ---- .864 -.029 .893 1525 ---- ---- ---- ---- .894 -.031 .925 1550 ---- ---- ---- ---- .925 -.032 .957 1575 ---- ---- ---- ---- .957 -.033 .990 1600 ---- ---- ---- ---- .991 -.034 1.025 1625 ---- ---- ---- ---- 1.026 -.035 1.061 1650 ---- ---- ---- ---- 1.063 -.037 1.100 1675 ---- ---- ---- ---- 1.102 -.038 1.140 1700 ---- ---- ---- ---- 1.143 -.040 1.183 1725 ---- ---- ---- ---- 1.187 -.041 1.228 1750 ---- ---- ---- ---- 1.235 -.042 1.277 1775 ---- ---- ---- ---- 1.285 -.044 1.329 1800 ---- ---- ---- ---- 1.339 -.046 1.385 1825 ---- ---- ---- ---- 1.397 -.047 1.444 1850 ---- ---- ---- ---- 1.458 -.049 1.507 1875 ---- ---- ---- ---- 1.523 -.051 1.574 1900 ---- ---- ---- ---- 1.592 -.053 1.645 1925 ---- ---- ---- ---- 1.665 -.055 1.720 1950 ---- ---- ---- ---- 1.742 -.057 1.799 1975 ---- ---- ---- ---- 1.823 -.059 1.882 2000 ---- ---- ---- ---- 1.908 -.061 1.969 2025 ---- ---- ---- ---- 1.996 -.064 2.060 2050 ---- ---- ---- ---- 2.089 -.066 2.155 2075 ---- ---- ---- ---- 2.186 -.068 2.254 2100 ---- ---- ---- ---- 2.287 -.070 2.357 2125 ---- ---- ---- ---- 2.392 -.072 2.464 2150 ---- ---- ---- ---- 2.500 -.074 2.574 2175 ---- ---- ---- ---- 2.613 -.076 2.689 2200 ---- ---- ---- ---- 2.729 -.078 2.807 2225 ---- ---- ---- ---- 2.848 -.081 2.929 2250 ---- ---- ---- ---- 2.971 -.083 3.054 2275 ---- ---- ---- ---- 3.098 -.085 3.183 2300 ---- ---- ---- ---- 3.228 -.087 3.315 2325 ---- ---- ---- ---- 3.360 -.090 3.450 2350 ---- ---- ---- ---- 3.496 -.092 3.588 2375 ---- ---- ---- ---- 3.635 -.094 3.729 2400 ---- ---- ---- ---- 3.776 -.096 3.872 2425 ---- ---- ---- ---- 3.920 -.098 4.018 2450 ---- ---- ---- ---- 4.067 -.100 4.167 2475 ---- ---- ---- ---- 4.216 -.102 4.318 2500 ---- ---- ---- ---- 4.367 -.105 4.472 2525 ---- ---- ---- ---- 4.521 -.107 4.628 2550 ---- ---- ---- ---- 4.677 -.109 4.786 2575 ---- ---- ---- ---- 4.836 -.110 4.946 2600 ---- ---- ---- ---- 4.996 -.113 5.109 2625 ---- ---- ---- ---- 5.159 -.114 5.273 2650 ---- ---- ---- ---- 5.323 -.117 5.440 2675 ---- ---- ---- ---- 5.489 -.119 5.608 2700 ---- ---- ---- ---- 5.657 -.121 5.778 2725 ---- ---- ---- ---- 5.827 -.122 5.949 2750 ---- ---- ---- ---- 5.998 -.124 6.122 2775 ---- ---- ---- ---- 6.171 -.126 6.297 2800 ---- ---- ---- ---- 6.345 -.128 6.473 2825 ---- ---- ---- ---- 6.521 -.130 6.651 2850 ---- ---- ---- ---- 6.699 -.131 6.830 2875 ---- ---- ---- ---- 6.878 -.133 7.011 2900 ---- ---- ---- ---- 7.059 -.134 7.193 2925 ---- ---- ---- ---- 7.241 -.136 7.377 2950 ---- ---- ---- ---- 7.425 -.138 7.563 2975 ---- ---- ---- ---- 7.610 -.140 7.750 3000 ---- ---- ---- ---- 7.797 -.141 7.938 3025 ---- ---- ---- ---- 7.986 -.142 8.128 3050 ---- ---- ---- ---- 8.176 -.144 8.320 3075 ---- ---- ---- ---- 8.368 -.146 8.514 3100 ---- ---- ---- ---- 8.561 -.148 8.709 3125 ---- ---- ---- ---- 8.756 -.149 8.905 3150 ---- ---- ---- ---- 8.953 -.150 9.103 3175 ---- ---- ---- ---- 9.151 -.152 9.303 3200 ---- ---- ---- ---- 9.351 -.153 9.504 3225 ---- ---- ---- ---- 9.551 -.155 9.706 3250 ---- ---- ---- ---- 9.754 -.155 9.909 3275 ---- ---- ---- ---- 9.957 -.157 10.114 3300 ---- ---- ---- ---- 10.161 -.158 10.319 3325 ---- ---- ---- ---- 10.367 -.159 10.526 3350 ---- ---- ---- ---- 10.573 -.161 10.734 3375 ---- ---- ---- ---- 10.781 -.162 10.943 3400 ---- ---- ---- ---- 10.989 -.163 11.152 3425 ---- ---- ---- ---- 11.198 -.164 11.362 3450 ---- ---- ---- ---- 11.408 -.165 11.573 3475 ---- ---- ---- ---- 11.618 -.167 11.785 3500 ---- ---- ---- ---- 11.829 -.168 11.997 3525 ---- ---- ---- ---- 12.041 -.169 12.210 3550 ---- ---- ---- ---- 12.253 -.170 12.423 3575 ---- ---- ---- ---- 12.466 -.171 12.637 3600 ---- ---- ---- ---- 12.679 -.172 12.851 3625 ---- ---- ---- ---- 12.893 -.173 13.066 3650 ---- ---- ---- ---- 13.107 -.174 13.281 3675 ---- ---- ---- ---- 13.321 -.176 13.497 3700 ---- ---- ---- ---- 13.537 -.176 13.713 3725 ---- ---- ---- ---- 13.752 -.177 13.929 3750 ---- ---- ---- ---- 13.968 -.179 14.147 3775 ---- ---- ---- ---- 14.185 -.179 14.364 3800 ---- ---- ---- ---- 14.402 -.180 14.582 3825 ---- ---- ---- ---- 14.619 -.181 14.800 3850 ---- ---- ---- ---- 14.837 -.182 15.019 3875 ---- ---- ---- ---- 15.056 -.183 15.239 3900 ---- ---- ---- ---- 15.275 -.184 15.459 3925 ---- ---- ---- ---- 15.494 -.185 15.679 3950 ---- ---- ---- ---- 15.714 -.186 15.900 3975 ---- ---- ---- ---- 15.934 -.187 16.121 4000 ---- ---- ---- ---- 16.155 -.188 16.343 4025 ---- ---- ---- ---- 16.376 -.189 16.565 4050 ---- ---- ---- ---- 16.598 -.190 16.788 4075 ---- ---- ---- ---- 16.821 -.190 17.011 4100 ---- ---- ---- ---- 17.043 -.191 17.234 4125 ---- ---- ---- ---- 17.267 -.192 17.459 925 ---- ---- ---- ---- .301 -.010 .311 950 ---- ---- ---- ---- .320 -.011 .331 975 ---- ---- ---- ---- .340 -.011 .351 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .458 -.013 .471 1025 ---- ---- ---- ---- .483 -.014 .497 1050 ---- ---- ---- ---- .509 -.014 .523 1075 ---- ---- ---- ---- .535 -.015 .550 1100 ---- ---- ---- ---- .562 -.016 .578 1125 ---- ---- ---- ---- .589 -.017 .606 1150 ---- ---- ---- ---- .617 -.018 .635 1175 ---- ---- ---- ---- .645 -.019 .664 1200 ---- ---- ---- ---- .674 -.019 .693 1225 ---- ---- ---- ---- .703 -.020 .723 1250 ---- ---- ---- ---- .733 -.021 .754 1275 ---- ---- ---- ---- .763 -.022 .785 1300 ---- ---- ---- ---- .794 -.023 .817 1325 ---- ---- ---- ---- .825 -.024 .849 1350 ---- ---- ---- ---- .856 -.025 .881 1375 ---- ---- ---- ---- .888 -.026 .914 1400 ---- ---- ---- ---- .921 -.027 .948 1425 ---- ---- ---- ---- .954 -.028 .982 1450 ---- ---- ---- ---- .987 -.029 1.016 1475 ---- ---- ---- ---- 1.021 -.030 1.051 1500 ---- ---- ---- ---- 1.055 -.031 1.086 1525 ---- ---- ---- ---- 1.090 -.033 1.123 1550 ---- ---- ---- ---- 1.126 -.034 1.160 1575 ---- ---- ---- ---- 1.163 -.035 1.198 1600 ---- ---- ---- ---- 1.202 -.036 1.238 1625 ---- ---- ---- ---- 1.242 -.037 1.279 1650 ---- ---- ---- ---- 1.283 -.039 1.322 1675 ---- ---- ---- ---- 1.327 -.040 1.367 1700 ---- ---- ---- ---- 1.373 -.042 1.415 1725 ---- ---- ---- ---- 1.422 -.043 1.465 1750 ---- ---- ---- ---- 1.474 -.044 1.518 1775 ---- ---- ---- ---- 1.528 -.046 1.574 1800 ---- ---- ---- ---- 1.587 -.047 1.634 1825 ---- ---- ---- ---- 1.648 -.050 1.698 1850 ---- ---- ---- ---- 1.714 -.051 1.765 1875 ---- ---- ---- ---- 1.783 -.052 1.835 1900 ---- ---- ---- ---- 1.855 -.055 1.910 1925 ---- ---- ---- ---- 1.932 -.056 1.988 1950 ---- ---- ---- ---- 2.013 -.058 2.071 1975 ---- ---- ---- ---- 2.098 -.060 2.158 2000 ---- ---- ---- ---- 2.187 -.061 2.248 2025 ---- ---- ---- ---- 2.279 -.064 2.343 2050 ---- ---- ---- ---- 2.376 -.066 2.442 2075 ---- ---- ---- ---- 2.477 -.068 2.545 2100 ---- ---- ---- ---- 2.582 -.070 2.652 2125 ---- ---- ---- ---- 2.690 -.072 2.762 2150 ---- ---- ---- ---- 2.803 -.073 2.876 2175 ---- ---- ---- ---- 2.918 -.076 2.994 2200 ---- ---- ---- ---- 3.038 -.077 3.115 2225 ---- ---- ---- ---- 3.160 -.080 3.240 2250 ---- ---- ---- ---- 3.286 -.082 3.368 2275 ---- ---- ---- ---- 3.415 -.084 3.499 2300 ---- ---- ---- ---- 3.546 -.086 3.632 2325 ---- ---- ---- ---- 3.680 -.088 3.768 2350 ---- ---- ---- ---- 3.817 -.090 3.907 2375 ---- ---- ---- ---- 3.956 -.092 4.048 2400 ---- ---- ---- ---- 4.097 -.094 4.191 2425 ---- ---- ---- ---- 4.241 -.096 4.337 2450 ---- ---- ---- ---- 4.387 -.097 4.484 2475 ---- ---- ---- ---- 4.535 -.099 4.634 2500 ---- ---- ---- ---- 4.685 -.102 4.787 2525 ---- ---- ---- ---- 4.837 -.104 4.941 2550 ---- ---- ---- ---- 4.992 -.105 5.097 2575 ---- ---- ---- ---- 5.149 -.107 5.256 2600 ---- ---- ---- ---- 5.308 -.109 5.417 2625 ---- ---- ---- ---- 5.469 -.111 5.580 2650 ---- ---- ---- ---- 5.632 -.113 5.745 2675 ---- ---- ---- ---- 5.798 -.114 5.912 2700 ---- ---- ---- ---- 5.966 -.116 6.082 2725 ---- ---- ---- ---- 6.135 -.118 6.253 2750 ---- ---- ---- ---- 6.307 -.120 6.427 2775 ---- ---- ---- ---- 6.481 -.121 6.602 2800 ---- ---- ---- ---- 6.657 -.123 6.780 2825 ---- ---- ---- ---- 6.835 -.125 6.960 2850 ---- ---- ---- ---- 7.015 -.126 7.141 2875 ---- ---- ---- ---- 7.196 -.128 7.324 2900 ---- ---- ---- ---- 7.380 -.129 7.509 2925 ---- ---- ---- ---- 7.565 -.131 7.696 2950 ---- ---- ---- ---- 7.752 -.132 7.884 2975 ---- ---- ---- ---- 7.941 -.133 8.074 3000 ---- ---- ---- ---- 8.131 -.135 8.266 3025 ---- ---- ---- ---- 8.322 -.137 8.459 3050 ---- ---- ---- ---- 8.515 -.139 8.654 3075 ---- ---- ---- ---- 8.710 -.140 8.850 3100 ---- ---- ---- ---- 8.906 -.141 9.047 3125 ---- ---- ---- ---- 9.103 -.142 9.245 3150 ---- ---- ---- ---- 9.302 -.143 9.445 3175 ---- ---- ---- ---- 9.502 -.144 9.646 3200 ---- ---- ---- ---- 9.703 -.146 9.849 3225 ---- ---- ---- ---- 9.904 -.148 10.052 3250 ---- ---- ---- ---- 10.107 -.149 10.256 3275 ---- ---- ---- ---- 10.311 -.150 10.461 3300 ---- ---- ---- ---- 10.516 -.151 10.667 3325 ---- ---- ---- ---- 10.722 -.152 10.874 3350 ---- ---- ---- ---- 10.928 -.153 11.081 3375 ---- ---- ---- ---- 11.135 -.155 11.290 3400 ---- ---- ---- ---- 11.343 -.155 11.498 3425 ---- ---- ---- ---- 11.551 -.157 11.708 3450 ---- ---- ---- ---- 11.760 -.158 11.918 3475 ---- ---- ---- ---- 11.969 -.159 12.128 3500 ---- ---- ---- ---- 12.179 -.160 12.339 3525 ---- ---- ---- ---- 12.389 -.161 12.550 3550 ---- ---- ---- ---- 12.600 -.162 12.762 3575 ---- ---- ---- ---- 12.810 -.163 12.973 3600 ---- ---- ---- ---- 13.021 -.164 13.185 3625 ---- ---- ---- ---- 13.232 -.165 13.397 3650 ---- ---- ---- ---- 13.444 -.166 13.610 3675 ---- ---- ---- ---- 13.656 -.167 13.823 3700 ---- ---- ---- ---- 13.868 -.168 14.036 3725 ---- ---- ---- ---- 14.080 -.169 14.249 3750 ---- ---- ---- ---- 14.293 -.170 14.463 3775 ---- ---- ---- ---- 14.506 -.171 14.677 3800 ---- ---- ---- ---- 14.720 -.171 14.891 3825 ---- ---- ---- ---- 14.933 -.173 15.106 3850 ---- ---- ---- ---- 15.148 -.173 15.321 3875 ---- ---- ---- ---- 15.362 -.175 15.537 3900 ---- ---- ---- ---- 15.577 -.176 15.753 3925 ---- ---- ---- ---- 15.792 -.177 15.969 3950 ---- ---- ---- ---- 16.008 -.178 16.186 3975 ---- ---- ---- ---- 16.224 -.179 16.403 4000 ---- ---- ---- ---- 16.441 -.179 16.620 4025 ---- ---- ---- ---- 16.658 -.180 16.838 4050 ---- ---- ---- ---- 16.876 -.181 17.057 4075 ---- ---- ---- ---- 17.094 -.182 17.276 4100 ---- ---- ---- ---- 17.312 -.183 17.495 4125 ---- ---- ---- ---- 17.532 -.183 17.715 925 ---- ---- ---- ---- .385 -.011 .396 950 ---- ---- ---- ---- .409 -.012 .421 975 ---- ---- ---- ---- .433 -.012 .445 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .719 -.016 .735 1050 ---- ---- ---- ---- .751 -.017 .768 1075 ---- ---- ---- ---- .783 -.018 .801 1100 ---- ---- ---- ---- .816 -.018 .834 1125 ---- ---- ---- ---- .848 -.019 .867 1150 ---- ---- ---- ---- .881 -.020 .901 1175 ---- ---- ---- ---- .915 -.021 .936 1200 ---- ---- ---- ---- .949 -.021 .970 1225 ---- ---- ---- ---- .983 -.022 1.005 1250 ---- ---- ---- ---- 1.017 -.023 1.040 1275 ---- ---- ---- ---- 1.051 -.025 1.076 1300 ---- ---- ---- ---- 1.086 -.025 1.111 1325 ---- ---- ---- ---- 1.121 -.026 1.147 1350 ---- ---- ---- ---- 1.156 -.027 1.183 1375 ---- ---- ---- ---- 1.192 -.027 1.219 1400 ---- ---- ---- ---- 1.227 -.029 1.256 1425 ---- ---- ---- ---- 1.263 -.030 1.293 1450 ---- ---- ---- ---- 1.299 -.031 1.330 1475 ---- ---- ---- ---- 1.335 -.032 1.367 1500 ---- ---- ---- ---- 1.372 -.032 1.404 1525 ---- ---- ---- ---- 1.409 -.033 1.442 1550 ---- ---- ---- ---- 1.445 -.035 1.480 1575 ---- ---- ---- ---- 1.482 -.036 1.518 1600 ---- ---- ---- ---- 1.520 -.037 1.557 1625 ---- ---- ---- ---- 1.558 -.038 1.596 1650 ---- ---- ---- ---- 1.596 -.039 1.635 1675 ---- ---- ---- ---- 1.636 -.040 1.676 1700 ---- ---- ---- ---- 1.677 -.042 1.719 1725 ---- ---- ---- ---- 1.720 -.042 1.762 1750 ---- ---- ---- ---- 1.764 -.044 1.808 1775 ---- ---- ---- ---- 1.811 -.045 1.856 1800 ---- ---- ---- ---- 1.860 -.046 1.906 1825 ---- ---- ---- ---- 1.912 -.048 1.960 1850 ---- ---- ---- ---- 1.967 -.049 2.016 1875 ---- ---- ---- ---- 2.025 -.051 2.076 1900 ---- ---- ---- ---- 2.087 -.053 2.140 1925 ---- ---- ---- ---- 2.153 -.054 2.207 1950 ---- ---- ---- ---- 2.223 -.056 2.279 1975 ---- ---- ---- ---- 2.298 -.057 2.355 2000 ---- ---- ---- ---- 2.376 -.059 2.435 2025 ---- ---- ---- ---- 2.459 -.060 2.519 2050 ---- ---- ---- ---- 2.546 -.062 2.608 2075 ---- ---- ---- ---- 2.638 -.064 2.702 2100 ---- ---- ---- ---- 2.734 -.066 2.800 2125 ---- ---- ---- ---- 2.835 -.068 2.903 2150 ---- ---- ---- ---- 2.941 -.069 3.010 2175 ---- ---- ---- ---- 3.051 -.071 3.122 2200 ---- ---- ---- ---- 3.165 -.072 3.237 2225 ---- ---- ---- ---- 3.283 -.074 3.357 2250 ---- ---- ---- ---- 3.405 -.076 3.481 2275 ---- ---- ---- ---- 3.530 -.078 3.608 2300 ---- ---- ---- ---- 3.659 -.080 3.739 2325 ---- ---- ---- ---- 3.792 -.081 3.873 2350 ---- ---- ---- ---- 3.927 -.084 4.011 2375 ---- ---- ---- ---- 4.065 -.086 4.151 2400 ---- ---- ---- ---- 4.207 -.087 4.294 2425 ---- ---- ---- ---- 4.350 -.089 4.439 2450 ---- ---- ---- ---- 4.495 -.091 4.586 2475 ---- ---- ---- ---- 4.643 -.092 4.735 2500 ---- ---- ---- ---- 4.792 -.094 4.886 2525 ---- ---- ---- ---- 4.944 -.095 5.039 2550 ---- ---- ---- ---- 5.097 -.097 5.194 2575 ---- ---- ---- ---- 5.252 -.099 5.351 2600 ---- ---- ---- ---- 5.409 -.101 5.510 2625 ---- ---- ---- ---- 5.568 -.102 5.670 2650 ---- ---- ---- ---- 5.729 -.104 5.833 2675 ---- ---- ---- ---- 5.892 -.106 5.998 2700 ---- ---- ---- ---- 6.057 -.107 6.164 2725 ---- ---- ---- ---- 6.224 -.109 6.333 2750 ---- ---- ---- ---- 6.393 -.111 6.504 2775 ---- ---- ---- ---- 6.565 -.111 6.676 2800 ---- ---- ---- ---- 6.738 -.113 6.851 2825 ---- ---- ---- ---- 6.913 -.115 7.028 2850 ---- ---- ---- ---- 7.090 -.117 7.207 2875 ---- ---- ---- ---- 7.270 -.117 7.387 2900 ---- ---- ---- ---- 7.451 -.119 7.570 2925 ---- ---- ---- ---- 7.634 -.121 7.755 2950 ---- ---- ---- ---- 7.819 -.122 7.941 2975 ---- ---- ---- ---- 8.006 -.123 8.129 3000 ---- ---- ---- ---- 8.194 -.124 8.318 3025 ---- ---- ---- ---- 8.384 -.126 8.510 3050 ---- ---- ---- ---- 8.575 -.127 8.702 3075 ---- ---- ---- ---- 8.768 -.129 8.897 3100 ---- ---- ---- ---- 8.962 -.130 9.092 3125 ---- ---- ---- ---- 9.158 -.131 9.289 3150 ---- ---- ---- ---- 9.355 -.132 9.487 3175 ---- ---- ---- ---- 9.553 -.133 9.686 3200 ---- ---- ---- ---- 9.752 -.134 9.886 3225 ---- ---- ---- ---- 9.952 -.136 10.088 3250 ---- ---- ---- ---- 10.153 -.137 10.290 3275 ---- ---- ---- ---- 10.355 -.138 10.493 3300 ---- ---- ---- ---- 10.559 -.138 10.697 3325 ---- ---- ---- ---- 10.763 -.140 10.903 3350 ---- ---- ---- ---- 10.968 -.141 11.109 3375 ---- ---- ---- ---- 11.174 -.142 11.316 3400 ---- ---- ---- ---- 11.381 -.143 11.524 3425 ---- ---- ---- ---- 11.588 -.144 11.732 3450 ---- ---- ---- ---- 11.797 -.145 11.942 3475 ---- ---- ---- ---- 12.006 -.146 12.152 3500 ---- ---- ---- ---- 12.216 -.147 12.363 3525 ---- ---- ---- ---- 12.427 -.148 12.575 3550 ---- ---- ---- ---- 12.639 -.149 12.788 3575 ---- ---- ---- ---- 12.852 -.149 13.001 3600 ---- ---- ---- ---- 13.065 -.151 13.216 3625 ---- ---- ---- ---- 13.279 -.152 13.431 3650 ---- ---- ---- ---- 13.494 -.152 13.646 3675 ---- ---- ---- ---- 13.709 -.153 13.862 3700 ---- ---- ---- ---- 13.925 -.154 14.079 3725 ---- ---- ---- ---- 14.142 -.155 14.297 3750 ---- ---- ---- ---- 14.359 -.156 14.515 3775 ---- ---- ---- ---- 14.577 -.157 14.734 3800 ---- ---- ---- ---- 14.796 -.157 14.953 3825 ---- ---- ---- ---- 15.015 -.158 15.173 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .873 -.017 .890 1050 ---- ---- ---- ---- .909 -.018 .927 1075 ---- ---- ---- ---- .944 -.019 .963 1100 ---- ---- ---- ---- .980 -.020 1.000 1125 ---- ---- ---- ---- 1.016 -.021 1.037 1150 ---- ---- ---- ---- 1.052 -.022 1.074 1175 ---- ---- ---- ---- 1.089 -.022 1.111 1200 ---- ---- ---- ---- 1.126 -.022 1.148 1225 ---- ---- ---- ---- 1.162 -.024 1.186 1250 ---- ---- ---- ---- 1.199 -.025 1.224 1275 ---- ---- ---- ---- 1.237 -.025 1.262 1300 ---- ---- ---- ---- 1.274 -.026 1.300 1325 ---- ---- ---- ---- 1.311 -.027 1.338 1350 ---- ---- ---- ---- 1.349 -.027 1.376 1375 ---- ---- ---- ---- 1.386 -.029 1.415 1400 ---- ---- ---- ---- 1.424 -.030 1.454 1425 ---- ---- ---- ---- 1.461 -.031 1.492 1450 ---- ---- ---- ---- 1.499 -.032 1.531 1475 ---- ---- ---- ---- 1.537 -.033 1.570 1500 ---- ---- ---- ---- 1.575 -.034 1.609 1525 ---- ---- ---- ---- 1.613 -.035 1.648 1550 ---- ---- ---- ---- 1.651 -.036 1.687 1575 ---- ---- ---- ---- 1.690 -.036 1.726 1600 ---- ---- ---- ---- 1.728 -.038 1.766 1625 ---- ---- ---- ---- 1.767 -.039 1.806 1650 ---- ---- ---- ---- 1.807 -.040 1.847 1675 ---- ---- ---- ---- 1.848 -.041 1.889 1700 ---- ---- ---- ---- 1.890 -.042 1.932 1725 ---- ---- ---- ---- 1.934 -.044 1.978 1750 ---- ---- ---- ---- 1.980 -.045 2.025 1775 ---- ---- ---- ---- 2.029 -.046 2.075 1800 ---- ---- ---- ---- 2.080 -.047 2.127 1825 ---- ---- ---- ---- 2.135 -.048 2.183 1850 ---- ---- ---- ---- 2.193 -.050 2.243 1875 ---- ---- ---- ---- 2.256 -.051 2.307 1900 ---- ---- ---- ---- 2.322 -.053 2.375 1925 ---- ---- ---- ---- 2.393 -.054 2.447 1950 ---- ---- ---- ---- 2.467 -.056 2.523 1975 ---- ---- ---- ---- 2.546 -.057 2.603 2000 ---- ---- ---- ---- 2.629 -.058 2.687 2025 ---- ---- ---- ---- 2.716 -.060 2.776 2050 ---- ---- ---- ---- 2.806 -.062 2.868 2075 ---- ---- ---- ---- 2.901 -.063 2.964 2100 ---- ---- ---- ---- 2.999 -.065 3.064 2125 ---- ---- ---- ---- 3.101 -.067 3.168 2150 ---- ---- ---- ---- 3.207 -.069 3.276 2175 ---- ---- ---- ---- 3.317 -.070 3.387 2200 ---- ---- ---- ---- 3.431 -.071 3.502 2225 ---- ---- ---- ---- 3.548 -.073 3.621 2250 ---- ---- ---- ---- 3.669 -.075 3.744 2275 ---- ---- ---- ---- 3.794 -.076 3.870 2300 ---- ---- ---- ---- 3.922 -.078 4.000 2325 ---- ---- ---- ---- 4.054 -.080 4.134 2350 ---- ---- ---- ---- 4.189 -.082 4.271 2375 ---- ---- ---- ---- 4.327 -.084 4.411 2400 ---- ---- ---- ---- 4.469 -.085 4.554 2425 ---- ---- ---- ---- 4.614 -.086 4.700 2450 ---- ---- ---- ---- 4.762 -.088 4.850 2475 ---- ---- ---- ---- 4.912 -.090 5.002 2500 ---- ---- ---- ---- 5.066 -.091 5.157 2525 ---- ---- ---- ---- 5.222 -.093 5.315 2550 ---- ---- ---- ---- 5.380 -.094 5.474 2575 ---- ---- ---- ---- 5.539 -.097 5.636 2600 ---- ---- ---- ---- 5.701 -.097 5.798 2625 ---- ---- ---- ---- 5.863 -.099 5.962 2650 ---- ---- ---- ---- 6.026 -.101 6.127 2675 ---- ---- ---- ---- 6.190 -.102 6.292 2700 ---- ---- ---- ---- 6.355 -.104 6.459 2725 ---- ---- ---- ---- 6.521 -.105 6.626 2750 ---- ---- ---- ---- 6.687 -.107 6.794 2775 ---- ---- ---- ---- 6.856 -.108 6.964 2800 ---- ---- ---- ---- 7.026 -.109 7.135 2825 ---- ---- ---- ---- 7.198 -.111 7.309 2850 ---- ---- ---- ---- 7.372 -.113 7.485 2875 ---- ---- ---- ---- 7.549 -.114 7.663 2900 ---- ---- ---- ---- 7.728 -.114 7.842 2925 ---- ---- ---- ---- 7.908 -.116 8.024 2950 ---- ---- ---- ---- 8.091 -.117 8.208 2975 ---- ---- ---- ---- 8.276 -.118 8.394 3000 ---- ---- ---- ---- 8.462 -.120 8.582 3025 ---- ---- ---- ---- 8.650 -.122 8.772 3050 ---- ---- ---- ---- 8.840 -.123 8.963 3075 ---- ---- ---- ---- 9.032 -.124 9.156 3100 ---- ---- ---- ---- 9.226 -.124 9.350 3125 ---- ---- ---- ---- 9.421 -.126 9.547 3150 ---- ---- ---- ---- 9.617 -.127 9.744 3175 ---- ---- ---- ---- 9.815 -.128 9.943 3200 ---- ---- ---- ---- 10.014 -.130 10.144 3225 ---- ---- ---- ---- 10.215 -.131 10.346 3250 ---- ---- ---- ---- 10.417 -.132 10.549 3275 ---- ---- ---- ---- 10.620 -.133 10.753 3300 ---- ---- ---- ---- 10.825 -.133 10.958 3325 ---- ---- ---- ---- 11.030 -.135 11.165 3350 ---- ---- ---- ---- 11.237 -.135 11.372 3375 ---- ---- ---- ---- 11.444 -.136 11.580 3400 ---- ---- ---- ---- 11.652 -.138 11.790 3425 ---- ---- ---- ---- 11.861 -.139 12.000 3450 ---- ---- ---- ---- 12.071 -.140 12.211 3475 ---- ---- ---- ---- 12.282 -.140 12.422 3500 ---- ---- ---- ---- 12.494 -.141 12.635 3525 ---- ---- ---- ---- 12.706 -.142 12.848 3550 ---- ---- ---- ---- 12.919 -.143 13.062 3575 ---- ---- ---- ---- 13.133 -.144 13.277 3600 ---- ---- ---- ---- 13.348 -.144 13.492 3625 ---- ---- ---- ---- 13.563 -.145 13.708 3650 ---- ---- ---- ---- 13.779 -.146 13.925 3675 ---- ---- ---- ---- 13.996 -.147 14.143 3700 ---- ---- ---- ---- 14.213 -.148 14.361 3725 ---- ---- ---- ---- 14.431 -.149 14.580 3750 ---- ---- ---- ---- 14.650 -.149 14.799 3775 ---- ---- ---- ---- 14.869 -.150 15.019 3800 ---- ---- ---- ---- 15.089 -.151 15.240 3825 ---- ---- ---- ---- 15.309 -.152 15.461 3850 ---- ---- ---- ---- 15.531 -.152 15.683 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.059 -.019 1.078 1050 ---- ---- ---- ---- 1.099 -.019 1.118 1075 ---- ---- ---- ---- 1.138 -.020 1.158 1100 ---- ---- ---- ---- 1.177 -.021 1.198 1125 ---- ---- ---- ---- 1.217 -.021 1.238 1150 ---- ---- ---- ---- 1.256 -.022 1.278 1175 ---- ---- ---- ---- 1.296 -.023 1.319 1200 ---- ---- ---- ---- 1.335 -.024 1.359 1225 ---- ---- ---- ---- 1.375 -.025 1.400 1250 ---- ---- ---- ---- 1.415 -.025 1.440 1275 ---- ---- ---- ---- 1.454 -.027 1.481 1300 ---- ---- ---- ---- 1.494 -.027 1.521 1325 ---- ---- ---- ---- 1.534 -.028 1.562 1350 ---- ---- ---- ---- 1.573 -.029 1.602 1375 ---- ---- ---- ---- 1.613 -.030 1.643 1400 ---- ---- ---- ---- 1.653 -.030 1.683 1425 ---- ---- ---- ---- 1.692 -.032 1.724 1450 ---- ---- ---- ---- 1.732 -.032 1.764 1475 ---- ---- ---- ---- 1.771 -.033 1.804 1500 ---- ---- ---- ---- 1.810 -.035 1.845 1525 ---- ---- ---- ---- 1.850 -.035 1.885 1550 ---- ---- ---- ---- 1.889 -.036 1.925 1575 ---- ---- ---- ---- 1.928 -.037 1.965 1600 ---- ---- ---- ---- 1.967 -.038 2.005 1625 ---- ---- ---- ---- 2.007 -.039 2.046 1650 ---- ---- ---- ---- 2.047 -.041 2.088 1675 ---- ---- ---- ---- 2.089 -.041 2.130 1700 ---- ---- ---- ---- 2.132 -.042 2.174 1725 ---- ---- ---- ---- 2.177 -.043 2.220 1750 ---- ---- ---- ---- 2.223 -.045 2.268 1775 ---- ---- ---- ---- 2.273 -.046 2.319 1800 ---- ---- ---- ---- 2.325 -.047 2.372 1825 ---- ---- ---- ---- 2.381 -.048 2.429 1850 ---- ---- ---- ---- 2.440 -.050 2.490 1875 ---- ---- ---- ---- 2.504 -.051 2.555 1900 ---- ---- ---- ---- 2.572 -.052 2.624 1925 ---- ---- ---- ---- 2.644 -.054 2.698 1950 ---- ---- ---- ---- 2.721 -.055 2.776 1975 ---- ---- ---- ---- 2.802 -.057 2.859 2000 ---- ---- ---- ---- 2.887 -.059 2.946 2025 ---- ---- ---- ---- 2.977 -.060 3.037 2050 ---- ---- ---- ---- 3.071 -.061 3.132 2075 ---- ---- ---- ---- 3.169 -.062 3.231 2100 ---- ---- ---- ---- 3.271 -.064 3.335 2125 ---- ---- ---- ---- 3.377 -.066 3.443 2150 ---- ---- ---- ---- 3.487 -.067 3.554 2175 ---- ---- ---- ---- 3.601 -.068 3.669 2200 ---- ---- ---- ---- 3.718 -.071 3.789 2225 ---- ---- ---- ---- 3.839 -.072 3.911 2250 ---- ---- ---- ---- 3.964 -.074 4.038 2275 ---- ---- ---- ---- 4.092 -.076 4.168 2300 ---- ---- ---- ---- 4.224 -.077 4.301 2325 ---- ---- ---- ---- 4.359 -.078 4.437 2350 ---- ---- ---- ---- 4.496 -.080 4.576 2375 ---- ---- ---- ---- 4.637 -.081 4.718 2400 ---- ---- ---- ---- 4.780 -.083 4.863 2425 ---- ---- ---- ---- 4.925 -.085 5.010 2450 ---- ---- ---- ---- 5.073 -.086 5.159 2475 ---- ---- ---- ---- 5.223 -.087 5.310 2500 ---- ---- ---- ---- 5.375 -.089 5.464 2525 ---- ---- ---- ---- 5.530 -.090 5.620 2550 ---- ---- ---- ---- 5.686 -.091 5.777 2575 ---- ---- ---- ---- 5.844 -.093 5.937 2600 ---- ---- ---- ---- 6.004 -.095 6.099 2625 ---- ---- ---- ---- 6.167 -.095 6.262 2650 ---- ---- ---- ---- 6.331 -.097 6.428 2675 ---- ---- ---- ---- 6.497 -.099 6.596 2700 ---- ---- ---- ---- 6.666 -.099 6.765 2725 ---- ---- ---- ---- 6.836 -.101 6.937 2750 ---- ---- ---- ---- 7.008 -.102 7.110 2775 ---- ---- ---- ---- 7.182 -.104 7.286 2800 ---- ---- ---- ---- 7.359 -.105 7.464 2825 ---- ---- ---- ---- 7.537 -.106 7.643 2850 ---- ---- ---- ---- 7.717 -.108 7.825 2875 ---- ---- ---- ---- 7.899 -.109 8.008 2900 ---- ---- ---- ---- 8.084 -.109 8.193 2925 ---- ---- ---- ---- 8.269 -.111 8.380 2950 ---- ---- ---- ---- 8.457 -.112 8.569 2975 ---- ---- ---- ---- 8.646 -.113 8.759 3000 ---- ---- ---- ---- 8.836 -.115 8.951 3025 ---- ---- ---- ---- 9.028 -.116 9.144 3050 ---- ---- ---- ---- 9.221 -.117 9.338 3075 ---- ---- ---- ---- 9.415 -.118 9.533 3100 ---- ---- ---- ---- 9.610 -.119 9.729 3125 ---- ---- ---- ---- 9.806 -.120 9.926 3150 ---- ---- ---- ---- 10.003 -.121 10.124 3175 ---- ---- ---- ---- 10.201 -.122 10.323 3200 ---- ---- ---- ---- 10.400 -.123 10.523 3225 ---- ---- ---- ---- 10.600 -.124 10.724 3250 ---- ---- ---- ---- 10.801 -.125 10.926 3275 ---- ---- ---- ---- 11.003 -.125 11.128 3300 ---- ---- ---- ---- 11.205 -.127 11.332 3325 ---- ---- ---- ---- 11.409 -.127 11.536 3350 ---- ---- ---- ---- 11.613 -.129 11.742 3375 ---- ---- ---- ---- 11.818 -.130 11.948 3400 ---- ---- ---- ---- 12.024 -.130 12.154 3425 ---- ---- ---- ---- 12.231 -.131 12.362 3450 ---- ---- ---- ---- 12.438 -.133 12.571 3475 ---- ---- ---- ---- 12.647 -.133 12.780 3500 ---- ---- ---- ---- 12.856 -.134 12.990 3525 ---- ---- ---- ---- 13.066 -.135 13.201 3550 ---- ---- ---- ---- 13.276 -.136 13.412 3575 ---- ---- ---- ---- 13.488 -.136 13.624 3600 ---- ---- ---- ---- 13.700 -.137 13.837 3625 ---- ---- ---- ---- 13.913 -.138 14.051 3650 ---- ---- ---- ---- 14.126 -.139 14.265 3675 ---- ---- ---- ---- 14.340 -.140 14.480 3700 ---- ---- ---- ---- 14.555 -.140 14.695 3725 ---- ---- ---- ---- 14.771 -.141 14.912 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1447 1967 36176 SO1 JAN23 Silver Weekly Friday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.671 +.299 5.372 1850 ---- ---- ---- ---- 5.421 +.299 5.122 1875 ---- ---- ---- ---- 5.171 +.298 4.873 1900 ---- ---- ---- ---- 4.922 +.299 4.623 1925 ---- ---- ---- ---- 4.672 +.298 4.374 1950 ---- ---- ---- ---- 4.423 +.298 4.125 1975 ---- ---- ---- ---- 4.174 +.297 3.877 2000 ---- ---- ---- ---- 3.925 +.297 3.628 2025 ---- ---- ---- ---- 3.676 +.295 3.381 2050 ---- ---- ---- ---- 3.427 +.293 3.134 2075 ---- ---- ---- ---- 3.179 +.292 2.887 2100 ---- ---- ---- ---- 2.931 +.288 2.643 2125 ---- ---- ---- ---- 2.685 +.285 2.400 2150 ---- ---- ---- ---- 2.440 +.279 2.161 2175 ---- 2.324B ---- 2.324B 2.198 +.272 1.926 2200 ---- 2.120B ---- 2.120B 1.960 +.262 1.698 2220 ---- ---- ---- ---- 1.773 +.251 1.522 2225 ---- 1.885B ---- 1.885B 1.727 +.248 1.479 2230 ---- 1.535B ---- ---- 1.682 +.245 1.437 2235 ---- 1.528B ---- ---- 1.636 +.241 1.395 2240 ---- 1.553B ---- ---- 1.591 +.238 1.353 2245 ---- 1.576B ---- 1.512B 1.547 +.234 1.313 2250 ---- 1.657B ---- 1.656B 1.503 +.231 1.272 2255 ---- 1.561B ---- 1.424B 1.459 +.226 1.233 2260 ---- 1.518B ---- 1.382B 1.416 +.222 1.194 2265 ---- 1.475B ---- 1.339B 1.373 +.217 1.156 2270 ---- 1.432B ---- 1.301B 1.331 +.213 1.118 2275 ---- 1.437B ---- 1.436B 1.289 +.208 1.081 2280 ---- 1.347B ---- 1.218B 1.248 +.203 1.045 2285 ---- 1.305B ---- 1.178B 1.207 +.198 1.009 2290 ---- 1.264B ---- 1.137B 1.167 +.193 .974 2295 ---- 1.223B ---- 1.098B 1.127 +.187 .940 2300 ---- 1.234B ---- 1.234B 1.088 +.181 .907 4 2305 ---- 1.144B ---- 1.021B 1.050 +.176 .874 2310 ---- 1.105B ---- .984B 1.013 +.171 .842 2315 ---- 1.066B ---- .950B .976 +.166 .810 2320 ---- 1.028B ---- .914B .940 +.161 .779 2325 ---- 1.040B ---- 1.040B .905 +.156 .749 20 2330 ---- .950B ---- .854B .870 +.150 .720 8 2335 ---- .914B ---- .872B .836 +.145 .691 2340 ---- .876B ---- .870B .803 +.140 .663 2345 .785 .872B .691A .862B .771 +.136 1 .635 2350 .784 .861B .658A .658A .739 +.130 2 .609 3 14 2355 ---- .828B ---- .800B .709 +.126 .583 26 2360 ---- .796B ---- .777B .679 +.121 .558 2365 ---- .764B ---- .757B .650 +.116 .534 2370 ---- .733B ---- .726B .622 +.112 .510 2375 ---- .708B ---- .706B .595 +.107 .488 3 3 2380 .532 .678B .503A .542A .568 +.102 13 .466 9 7 2385 ---- .645B ---- .645B .542 +.096 .446 2390 ---- .622B ---- .621B .517 +.091 .426 2395 ---- .593B ---- .590B .493 +.086 .407 2400 ---- .566B ---- .566B .470 +.081 1 .389 3 24 2405 ---- .542B ---- .542B .447 +.075 .372 2410 ---- .521B ---- .517B .426 +.070 .356 2415 ---- .497B ---- .496B .405 +.065 .340 2420 ---- .473B ---- .473B .385 +.060 .325 2425 ---- .451B ---- .451B .366 +.056 .310 2430 ---- .431B ---- .430B .347 +.051 .296 2 2435 ---- .410B ---- .410B .330 +.048 .282 2440 ---- .391B ---- .391B .313 +.044 .269 1 2445 ---- .371B ---- .370B .297 +.041 .256 2450 ---- .354B ---- .354B .282 +.038 .244 1 2455 ---- .336B ---- .336B .268 +.035 .233 2460 ---- .321B ---- .321B .254 +.032 .222 2465 ---- .305B ---- .305B .241 +.030 .211 1 2470 ---- .290B ---- .290B .229 +.028 .201 4 2475 ---- .275B ---- .275B .217 +.026 .191 2480 ---- .262B ---- .262B .206 +.024 .182 2485 ---- .249B ---- .249B .195 +.022 .173 2490 ---- .238B ---- .238B .185 +.020 .165 2495 ---- .226B ---- .226B .176 +.019 .157 2500 ---- .215B ---- .215B .167 +.017 101 .150 2505 ---- .204B ---- .204B .158 +.015 .143 2510 ---- .193B ---- .193B .150 +.014 .136 2515 ---- .184B ---- .184B .142 +.013 .129 2520 ---- .174B .122A .174B .135 +.012 .123 2525 ---- .166B ---- .166B .128 +.011 .117 2550 ---- .128B .092A .128B .099 +.006 .093 10 2575 ---- .098B ---- .098B .078 +.005 .073 15 2600 ---- .076B ---- .076B .061 +.002 .059 2625 ---- .059B ---- .059B .049 +.002 .047 2650 ---- .047B ---- .047B .039 +.001 .038 2675 ---- .037B ---- .037B .031 UNCH .031 2700 ---- .029B ---- .029B .026 +.001 .025 1 1 2725 ---- .023B ---- .023B .021 UNCH .021 2750 ---- .018B ---- .018B .018 +.001 .017 2775 ---- ---- ---- ---- .015 +.001 .014 2800 ---- ---- ---- ---- .012 UNCH .012 2825 ---- ---- ---- ---- .011 +.001 .010 2850 ---- ---- ---- ---- .009 UNCH .009 2875 ---- ---- ---- ---- .008 +.001 .007 8 2900 ---- ---- ---- ---- .007 +.001 .006 2925 ---- ---- ---- ---- .006 +.001 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118 19 149 SO1 JAN23 Silver Weekly Friday Option - Week 1 PUT 1825 ---- ---- ---- ---- .004 +.001 .003 1850 ---- ---- ---- ---- .004 +.001 .003 1875 ---- ---- ---- ---- .005 +.001 .004 1900 ---- ---- ---- ---- .005 UNCH .005 1925 ---- ---- ---- ---- .006 UNCH .006 1950 ---- ---- ---- ---- .006 -.001 .007 1975 ---- ---- ---- ---- .007 -.001 .008 2000 ---- ---- ---- ---- .008 -.002 .010 2025 ---- ---- ---- ---- .009 -.003 .012 2050 ---- ---- ---- ---- .010 -.005 .015 2075 ---- ---- .017A .017A .012 -.007 .019 2100 ---- ---- .018A .018A .014 -.010 .024 2125 ---- ---- .022A .022A .018 -.013 .031 2150 ---- ---- .025A .025A .023 -.018 .041 2175 ---- ---- .033A .033A .030 -.026 .056 2200 ---- ---- .043A .043A .042 -.036 .078 65 153 2220 ---- ---- .055A .055A .055 -.047 .102 2225 ---- ---- .058A .058A .059 -.050 .109 1 2230 ---- ---- .062A .062A .064 -.052 .116 2235 ---- ---- .066A .066A .068 -.056 .124 2240 ---- ---- .071A .071A .073 -.060 .133 2245 ---- ---- .076A .076A .079 -.063 .142 2250 ---- ---- .081A .081A .085 -.067 .152 35 73 2255 ---- ---- .086A .086A .091 -.071 .162 2260 ---- ---- .092A .092A .097 -.076 .173 2265 ---- ---- .098A .098A .105 -.080 .185 2270 ---- ---- .104A .104A .112 -.085 .197 23 2275 ---- ---- .110A .110A .120 -.090 10 .210 1000 1007 2280 ---- ---- .119A .119A .129 -.095 .224 2285 ---- ---- .128A .128A .138 -.100 .238 2290 ---- ---- .137A .137A .148 -.105 .253 11 2295 ---- ---- .148A .148A .159 -.110 .269 2300 .180 .180 .158A .169A .170 -.116 2 .286 1047 1474 2305 ---- ---- .169A .169A .182 -.121 .303 2310 .207 .246B .180A .246B .194 -.126 5 .320 2315 ---- ---- .191A .191A .207 -.132 .339 2320 ---- ---- .202A .202A .221 -.137 .358 1 2325 .254 .291B .215 .245B .236 -.142 3 .378 2330 ---- ---- .228A .228A .251 -.147 .398 2335 ---- ---- .242A .242A .267 -.152 .419 2340 ---- ---- .257A .257A .284 -.157 .441 2345 ---- ---- .275A .275A .302 -.162 .464 2350 ---- ---- .291A .291A .320 -.167 .487 30 92 2355 ---- ---- .309A .309A .339 -.172 .511 2360 ---- ---- .326A .326A .360 -.176 .536 2365 ---- ---- .344A .344A .380 -.182 .562 37 2370 ---- ---- .364A .364A .402 -.186 .588 2375 ---- ---- .384A .384A .425 -.191 .616 1 2380 ---- ---- .405A .405A .448 -.196 .644 2385 ---- ---- .428A .428A .473 -.200 .673 2390 ---- ---- .449A .449A .498 -.206 .704 2395 ---- ---- .473A .473A .523 -.212 .735 6 2400 ---- ---- .497A .497A .550 -.217 18 .767 4 4 2405 ---- ---- .522A .522A .577 -.222 .799 2410 ---- ---- .547A .547A .605 -.228 .833 2415 ---- ---- .575A .575A .634 -.233 .867 2420 ---- ---- .600A .600A .664 -.238 .902 2425 ---- ---- .629A .629A .695 -.242 .937 2 2430 ---- ---- .658A .658A .727 -.246 .973 2435 ---- ---- .688A .688A .759 -.250 1.009 2440 ---- ---- .719A .719A .792 -.254 1.046 1 2445 ---- ---- .749A .749A .826 -.257 1.083 2450 .872 .872 .780A .847A .861 -.260 1 1.121 2455 ---- ---- .824A .824A .897 -.262 1.159 2460 ---- ---- .857A .857A .933 -.265 1.198 2465 ---- ---- .892A .892A .970 -.267 1.237 2470 ---- ---- .926A .926A 1.008 -.269 1.277 2475 ---- ---- .953A .953A 1.046 -.272 1.318 2480 ---- ---- .998A .998A 1.085 -.273 1.358 2485 ---- ---- 1.110A 1.110A 1.124 -.276 1.400 2490 ---- ---- 1.147A 1.147A 1.164 -.277 1.441 2495 ---- ---- 1.185A 1.185A 1.204 -.279 1.483 2500 ---- ---- 1.138A 1.138A 1.245 -.281 1.526 2505 ---- ---- 1.263A 1.263A 1.287 -.281 1.568 2510 ---- ---- 1.303A 1.303A 1.328 -.284 1.612 2515 ---- ---- 1.343A 1.343A 1.371 -.284 1.655 2520 ---- ---- 1.383A 1.383A 1.413 -.286 1.699 2525 ---- ---- 1.339A 1.339A 1.457 -.286 1.743 2550 ---- ---- 1.549A 1.549A 1.677 -.291 1.968 2575 ---- ---- 1.768A 1.768A 1.905 -.293 2.198 2600 ---- ---- 1.996A 1.996A 2.138 -.295 2.433 2625 ---- ---- 2.228A 2.228A 2.376 -.296 2.672 2650 ---- ---- 2.467A 2.467A 2.616 -.296 2.912 2675 ---- ---- 2.704A 2.704A 2.858 -.297 3.155 2700 ---- ---- 2.948A 2.948A 3.102 -.297 3.399 2725 ---- ---- ---- ---- 3.348 -.297 3.645 2750 ---- ---- ---- ---- 3.594 -.297 3.891 2775 ---- ---- ---- ---- 3.841 -.297 4.138 2800 ---- ---- ---- ---- 4.089 -.297 4.386 2825 ---- ---- ---- ---- 4.337 -.297 4.634 2850 ---- ---- ---- ---- 4.585 -.297 4.882 2875 ---- ---- ---- ---- 4.834 -.297 5.131 2900 ---- ---- ---- ---- 5.083 -.297 5.380 2925 ---- ---- ---- ---- 5.332 -.297 5.629 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 2181 2886 SO2 JAN23 Silver Weekly Friday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.671 +.298 5.373 1850 ---- ---- ---- ---- 5.422 +.298 5.124 1875 ---- ---- ---- ---- 5.173 +.298 4.875 1900 ---- ---- ---- ---- 4.924 +.297 4.627 1925 ---- ---- ---- ---- 4.675 +.296 4.379 1950 ---- ---- ---- ---- 4.427 +.295 4.132 1975 ---- ---- ---- ---- 4.180 +.295 3.885 2000 ---- ---- ---- ---- 3.932 +.293 3.639 2025 ---- ---- ---- ---- 3.686 +.292 3.394 2050 ---- ---- ---- ---- 3.440 +.289 3.151 2075 ---- ---- ---- ---- 3.195 +.285 2.910 2100 ---- 2.958B ---- 2.958B 2.952 +.281 2.671 2125 ---- 2.872B ---- 2.872B 2.712 +.276 2.436 2150 ---- 2.635B ---- 2.635B 2.475 +.268 2.207 2175 ---- 2.400B ---- 2.400B 2.243 +.258 1.985 2200 ---- 2.171B ---- 2.171B 2.018 +.247 1.771 2220 ---- ---- ---- ---- 1.843 +.236 1.607 2225 ---- 1.950B ---- 1.950B 1.801 +.234 1.567 2230 ---- ---- ---- ---- 1.758 +.230 1.528 2235 ---- ---- ---- ---- 1.716 +.227 1.489 2240 ---- ---- ---- ---- 1.675 +.224 1.451 2245 ---- ---- ---- ---- 1.633 +.220 1.413 2250 ---- 1.736B ---- 1.736B 1.593 +.217 1.376 2255 ---- ---- ---- ---- 1.552 +.213 1.339 2260 ---- ---- ---- ---- 1.512 +.209 1.303 2265 ---- ---- ---- ---- 1.473 +.206 1.267 2270 ---- ---- ---- ---- 1.434 +.202 1.232 2275 ---- 1.532B ---- 1.530B 1.396 +.199 1.197 2280 ---- ---- ---- ---- 1.358 +.195 1.163 2285 ---- ---- ---- ---- 1.321 +.191 1.130 2290 ---- ---- ---- ---- 1.284 +.187 1.097 2295 ---- ---- ---- ---- 1.248 +.183 1.065 2300 ---- 1.341B ---- 1.341B 1.212 +.179 1.033 2305 ---- ---- ---- ---- 1.177 +.175 1.002 2310 ---- ---- ---- ---- 1.142 +.170 .972 2315 ---- ---- ---- ---- 1.108 +.166 .942 2320 ---- ---- ---- ---- 1.075 +.162 .913 2325 ---- 1.165B ---- 1.165B 1.042 +.158 .884 2330 ---- ---- ---- ---- 1.010 +.153 .857 2335 ---- ---- ---- ---- .979 +.150 .829 2340 ---- .860B ---- .860B .948 +.146 .802 2345 ---- .884B ---- .884B .918 +.142 .776 2350 ---- 1.002B ---- 1.002B .888 +.137 .751 1 2 2355 ---- .900B ---- .900B .859 +.133 .726 2360 ---- .883B ---- .883B .831 +.129 .702 2365 ---- .887B ---- .887B .804 +.126 .678 2370 ---- .881B ---- .881B .777 +.121 .656 2375 .797 .853B .685A .685A .751 +.118 5 .633 2 1 2380 ---- .828B ---- .828B .726 +.114 .612 2385 ---- .800B ---- .799B .701 +.110 .591 2390 ---- .775B ---- .775B .676 +.105 .571 2395 ---- .750B ---- .750B .653 +.101 .552 2400 ---- .723B ---- .723B .629 +.096 .533 3 2405 ---- .699B ---- .699B .606 +.091 .515 2410 ---- .674B ---- .674B .584 +.087 .497 2415 ---- .654B ---- .654B .562 +.082 .480 2420 ---- .631B ---- .631B .541 +.078 .463 2425 ---- .608B ---- .606B .521 +.074 .447 2430 ---- .587B ---- .587B .501 +.070 .431 2435 ---- .566B ---- .566B .482 +.066 .416 2440 ---- .546B ---- .546B .464 +.063 .401 2445 ---- .526B ---- .526B .446 +.059 .387 2450 ---- .507B ---- .505B .429 +.056 .373 2455 ---- .489B ---- .489B .413 +.054 .359 2460 ---- .471B ---- .471B .397 +.051 .346 2465 ---- .453B ---- .452B .382 +.049 .333 2470 ---- .436B ---- .436B .367 +.046 .321 2475 ---- .420B ---- .420B .353 +.044 .309 2480 ---- .404B ---- .404B .340 +.043 .297 2485 ---- .390B ---- .390B .327 +.041 .286 2490 ---- .375B ---- .375B .314 +.039 .275 2495 ---- .361B ---- .361B .302 +.037 .265 2500 ---- .347B ---- .347B .290 +.035 .255 10 5 2505 ---- .333B ---- .333B .279 +.034 .245 2510 ---- .322B ---- .322B .268 +.032 .236 2515 ---- .311B ---- .311B .258 +.030 .228 2520 ---- .299B ---- .299B .248 +.029 .219 2525 .257 .288B .257 .232A .238 +.027 1 .211 2550 .218 .236B .180A .236B .195 +.020 1 .175 100 101 2575 ---- .194B ---- .194B .160 +.014 .146 2600 ---- .160B ---- .160B .132 +.010 .122 1 1 2625 ---- .132B .102A .132B .109 +.006 .103 2650 ---- .110B ---- .110B .091 +.004 .087 2675 ---- .092B ---- .092B .077 +.003 .074 2700 ---- .077B ---- .077B .065 +.001 .064 2725 ---- .065B ---- .065B .056 +.001 .055 2750 ---- .055B ---- .055B .048 +.001 .047 2775 ---- .047B ---- .047B .042 +.001 .041 2800 ---- .040B ---- .040B .037 +.001 .036 2825 ---- .034B ---- .034B .033 +.001 .032 2850 ---- .029B ---- .029B .029 +.001 .028 2875 ---- ---- ---- ---- .026 +.001 .025 2900 ---- ---- ---- ---- .023 +.001 .022 2925 ---- ---- ---- ---- .021 +.001 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 114 113 SO2 JAN23 Silver Weekly Friday Option - Week 2 PUT 1825 ---- ---- ---- ---- .006 UNCH .006 1850 ---- ---- ---- ---- .007 UNCH .007 1875 ---- ---- ---- ---- .008 -.001 .009 1900 ---- ---- ---- ---- .010 UNCH .010 1925 ---- ---- ---- ---- .011 -.002 .013 1950 ---- ---- ---- ---- .013 -.002 .015 1975 ---- ---- ---- ---- .015 -.004 .019 2000 ---- ---- ---- ---- .018 -.005 .023 1 2025 ---- ---- .025A .025A .021 -.007 .028 1 2050 ---- ---- .029A .029A .025 -.010 .035 2075 ---- ---- .034A .034A .030 -.013 .043 2100 ---- ---- .041A .041A .037 -.017 .054 2125 ---- ---- .050A .050A .046 -.023 .069 2150 .060 .060 .060 .060 .060 -.029 1 .089 2175 ---- ---- .078A .078A .078 -.038 .116 22 2200 ---- ---- .100A .100A .102 -.050 .152 2220 ---- ---- .122A .122A .127 -.061 .188 2225 ---- ---- .128A .128A .134 -.064 .198 18 2230 ---- ---- .135A .135A .141 -.068 .209 2235 ---- ---- .142A .142A .149 -.071 .220 2240 ---- ---- .149A .149A .158 -.073 .231 2245 ---- ---- .157A .157A .166 -.077 .243 2250 ---- ---- .165A .165A .176 -.080 .256 2255 ---- ---- .174A .174A .185 -.084 .269 2260 ---- ---- .183A .183A .195 -.088 .283 2265 ---- ---- .192A .192A .206 -.091 .297 2270 ---- ---- .202A .202A .217 -.095 .312 2275 .215 .215 .212A .233B .228 -.099 1 .327 2280 ---- ---- .223A .223A .240 -.103 .343 2285 ---- ---- .235A .235A .253 -.107 .360 2290 ---- ---- .247A .247A .266 -.111 .377 2295 ---- ---- .259A .259A .280 -.115 .395 2300 .290 .343B .272A .343B .294 -.119 1 .413 7 8 2305 ---- ---- .285A .285A .309 -.123 .432 2310 ---- ---- .299A .299A .324 -.127 .451 2315 ---- ---- .314A .314A .340 -.131 .471 2320 ---- ---- .329A .329A .357 -.135 .492 2325 ---- ---- .345A .345A .374 -.139 .513 2330 ---- ---- .364A .364A .391 -.144 .535 2335 ---- ---- .381A .381A .410 -.148 .558 2340 ---- ---- .398A .398A .429 -.152 .581 2345 ---- ---- .417A .417A .449 -.156 .605 2350 ---- ---- .436A .436A .469 -.160 .629 50 50 2355 ---- ---- .455A .455A .490 -.164 .654 2360 ---- ---- .474A .474A .512 -.168 .680 2365 ---- ---- .496A .496A .535 -.171 .706 2370 ---- ---- .516A .516A .558 -.175 .733 2375 ---- ---- .538A .538A .582 -.179 .761 2380 ---- ---- .561A .561A .606 -.184 .790 2385 ---- ---- .584A .584A .631 -.188 .819 2390 ---- ---- .609A .609A .657 -.191 .848 2395 ---- ---- .633A .633A .682 -.197 .879 2400 ---- ---- .657A .657A .709 -.201 .910 2405 ---- ---- .682A .682A .736 -.206 .942 2410 ---- ---- .708A .708A .763 -.211 .974 2415 ---- ---- .736A .736A .792 -.215 1.007 2420 ---- ---- .762A .762A .820 -.220 1.040 2425 ---- ---- .791A .791A .850 -.224 1.074 2430 ---- ---- .820A .820A .880 -.228 1.108 2435 ---- ---- .849A .849A .911 -.231 1.142 2440 ---- ---- .879A .879A .943 -.234 1.177 2445 ---- ---- .909A .909A .975 -.238 1.213 2450 ---- ---- .941A .941A 1.008 -.241 1.249 2455 ---- ---- .970A .970A 1.041 -.244 1.285 2460 ---- ---- 1.002A 1.002A 1.076 -.246 1.322 2465 ---- ---- ---- ---- 1.110 -.249 1.359 2470 ---- ---- ---- ---- 1.146 -.250 1.396 2475 ---- ---- 1.101A 1.101A 1.182 -.252 1.434 2480 ---- ---- ---- ---- 1.218 -.255 1.473 2485 ---- ---- ---- ---- 1.255 -.256 1.511 2490 ---- ---- ---- ---- 1.292 -.258 1.550 2495 ---- ---- ---- ---- 1.330 -.260 1.590 2500 ---- ---- 1.277A 1.277A 1.368 -.262 1.630 2505 ---- ---- ---- ---- 1.407 -.263 1.670 2510 ---- ---- ---- ---- 1.446 -.265 1.711 2515 ---- ---- ---- ---- 1.485 -.267 1.752 2520 ---- ---- ---- ---- 1.525 -.269 1.794 2525 ---- ---- 1.463A 1.463A 1.566 -.270 1.836 2550 ---- ---- 1.661A 1.661A 1.772 -.277 2.049 2575 ---- ---- 1.869A 1.869A 1.986 -.284 2.270 2600 ---- ---- 2.084A 2.084A 2.208 -.287 2.495 2625 ---- ---- 2.305A 2.305A 2.435 -.291 2.726 2650 ---- ---- 2.533A 2.533A 2.666 -.294 2.960 2675 ---- ---- 2.765A 2.765A 2.901 -.295 3.196 2700 ---- ---- 3.000A 3.000A 3.140 -.295 3.435 2725 ---- ---- 3.235A 3.235A 3.380 -.296 3.676 2750 ---- ---- 3.475A 3.475A 3.622 -.297 3.919 2775 ---- ---- 3.716A 3.716A 3.866 -.296 4.162 2800 ---- ---- 3.956A 3.956A 4.110 -.297 4.407 2825 ---- ---- ---- ---- 4.356 -.296 4.652 2850 ---- ---- ---- ---- 4.602 -.296 4.898 2875 ---- ---- ---- ---- 4.849 -.296 5.145 2900 ---- ---- ---- ---- 5.096 -.296 5.392 2925 ---- ---- ---- ---- 5.343 -.297 5.640 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 57 100 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 7.920 +.297 7.623 1625 ---- ---- ---- ---- 7.670 +.297 7.373 1650 ---- ---- ---- ---- 7.420 +.297 7.123 1675 ---- ---- ---- ---- 7.170 +.297 6.873 1700 ---- ---- ---- ---- 6.920 +.297 6.623 1725 ---- ---- ---- ---- 6.670 +.297 6.373 1750 ---- ---- ---- ---- 6.420 +.297 6.123 1775 ---- ---- ---- ---- 6.170 +.297 5.873 1800 ---- ---- ---- ---- 5.920 +.297 5.623 1825 ---- ---- ---- ---- 5.670 +.297 5.373 1850 ---- ---- ---- ---- 5.420 +.297 5.123 1875 ---- ---- ---- ---- 5.170 +.297 4.873 1900 ---- ---- ---- ---- 4.920 +.297 4.623 1925 ---- ---- ---- ---- 4.670 +.297 4.373 1950 ---- ---- ---- ---- 4.420 +.297 4.123 1975 ---- ---- ---- ---- 4.170 +.297 3.873 2000 ---- ---- ---- ---- 3.920 +.297 3.623 2010 ---- ---- ---- ---- 3.820 +.297 3.523 2015 ---- ---- ---- ---- 3.770 +.297 3.473 2020 ---- ---- ---- ---- 3.720 +.297 3.423 2025 ---- ---- ---- ---- 3.670 +.297 3.373 2030 ---- ---- ---- ---- 3.620 +.297 3.323 2035 ---- ---- ---- ---- 3.570 +.297 3.273 2040 ---- ---- ---- ---- 3.520 +.297 3.223 2045 ---- ---- ---- ---- 3.470 +.297 3.173 2050 ---- ---- ---- ---- 3.420 +.297 3.123 2055 ---- ---- ---- ---- 3.370 +.297 3.073 2060 ---- ---- ---- ---- 3.320 +.297 3.023 2065 ---- ---- ---- ---- 3.270 +.297 2.973 2070 ---- ---- ---- ---- 3.220 +.297 2.923 2075 ---- ---- ---- ---- 3.170 +.297 2.873 2080 ---- ---- ---- ---- 3.120 +.297 2.823 2085 ---- ---- ---- ---- 3.070 +.297 2.773 2090 ---- ---- ---- ---- 3.020 +.297 2.723 2095 ---- ---- ---- ---- 2.970 +.297 2.673 2100 ---- ---- ---- ---- 2.920 +.297 2.623 2105 ---- ---- ---- ---- 2.870 +.297 2.573 2110 ---- ---- ---- ---- 2.820 +.297 2.523 2115 ---- ---- ---- ---- 2.770 +.297 2.473 2120 ---- ---- ---- ---- 2.720 +.297 2.423 2125 ---- ---- ---- ---- 2.670 +.297 2.373 2130 ---- ---- ---- ---- 2.620 +.297 2.323 2135 ---- ---- ---- ---- 2.570 +.297 2.273 2140 ---- ---- ---- ---- 2.520 +.297 2.223 2145 ---- ---- ---- ---- 2.470 +.297 2.173 2150 ---- ---- ---- ---- 2.420 +.297 2.123 2155 ---- ---- ---- ---- 2.370 +.297 2.073 2160 ---- ---- ---- ---- 2.320 +.297 2.023 2165 ---- ---- ---- ---- 2.270 +.297 1.973 2170 ---- ---- ---- ---- 2.220 +.297 1.923 2175 ---- ---- ---- ---- 2.170 +.297 1.873 2180 ---- ---- ---- ---- 2.120 +.297 1.823 2185 ---- ---- ---- ---- 2.070 +.297 1.773 2190 ---- ---- ---- ---- 2.020 +.297 1.723 2195 ---- ---- ---- ---- 1.970 +.297 1.673 2200 ---- ---- ---- ---- 1.920 +.297 1.623 5 2205 ---- ---- ---- ---- 1.870 +.297 1.573 2210 ---- ---- ---- ---- 1.820 +.297 1.523 2215 ---- ---- ---- ---- 1.770 +.296 1.474 2220 ---- ---- ---- ---- 1.720 +.296 1.424 2225 ---- ---- ---- ---- 1.670 +.296 1.374 1 2230 ---- ---- ---- ---- 1.620 +.296 1.324 2235 ---- ---- ---- ---- 1.570 +.295 1.275 2240 ---- ---- ---- ---- 1.520 +.295 1.225 2245 ---- ---- ---- ---- 1.470 +.294 1.176 5 2250 ---- ---- ---- ---- 1.420 +.294 1.126 2255 ---- ---- ---- ---- 1.370 +.293 1.077 2260 ---- ---- ---- ---- 1.320 +.292 1.028 1 2265 ---- ---- ---- ---- 1.270 +.291 .979 2270 ---- ---- ---- ---- 1.220 +.290 .930 2275 ---- ---- ---- ---- 1.170 +.289 .881 3 2280 ---- ---- ---- ---- 1.120 +.287 .833 1 2285 ---- ---- ---- ---- 1.070 +.285 .785 2290 ---- ---- ---- ---- 1.020 +.283 .737 2295 ---- ---- ---- ---- .970 +.280 .690 1 2300 ---- ---- ---- ---- .920 +.277 .643 6 5 2305 ---- ---- ---- ---- .870 +.273 .597 2310 ---- ---- ---- ---- .820 +.268 .552 2315 ---- ---- ---- ---- .770 +.262 .508 2320 ---- ---- ---- ---- .720 +.255 .465 2325 ---- .700B ---- .700B .670 +.246 .424 2 2 2330 ---- ---- ---- ---- .620 +.236 .384 2335 ---- ---- ---- ---- .570 +.224 2 .346 2340 ---- ---- ---- ---- .520 +.209 .311 6 2345 ---- .406B ---- ---- .470 +.193 .277 2350 .500 .555B .500 .500 .420 +.174 1 .246 3 9 2355 ---- .384B ---- ---- .370 +.153 .217 2 3 2360 ---- .366B ---- .322B .320 +.129 .191 3 3 2365 ---- .381B .158A .224B .270 +.103 .167 3 2 2370 ---- .334B .122A .233B .220 +.075 1 .145 4 17 2375 .204 .354B .095A .221A .170 +.045 5 .125 3 10 2380 ---- .242B .073A .234B .120 +.012 .108 6 6 2385 .188 .220B .055A .055A .070 -.022 4 .092 3 16 2390 .049 .190B .040A .040A .020 -.059 1 .079 3 3 2395 ---- .181B .003A .167B .000 -.067 .067 3 2400 .060 .161B .003 .003 .000 -.057 504 .057 103 170 2405 .055 .130B .002A .002A .000 -.048 8 .048 2410 ---- .104B .002A .104B .000 -.040 1 .040 30 19 2415 ---- .081B .002A .080B .000 -.034 .034 5 51 2420 ---- .062B .002A .062B .000 -.029 42 .029 4 58 2425 ---- .050B .002A .050B .000 -.024 2 .024 7 202 2430 .028 .037B .002A .037B .000 -.020 11 .020 3 12 2435 .025 .029B .002A .028B .000 -.017 10 .017 14 2440 ---- .022B .002A .022B .000 -.014 2 .014 9 7 2445 ---- .017B .002A .017B .000 -.012 .012 2450 .012 .014 .002A .002A .000 -.010 104 .010 109 112 2455 ---- .010B .002A .010B .000 -.009 .009 2460 ---- ---- .002A .002A .000 -.008 .008 4 2 2465 ---- ---- .002A .002A .000 -.007 .007 2470 ---- ---- .002A .002A .000 -.006 .006 2 2475 ---- ---- .002A .002A .000 -.006 .006 14 19 2480 ---- ---- .002A .002A .000 -.005 .005 1 3 2485 ---- ---- .003A .003A .000 -.005 .005 20 20 2490 ---- ---- .003A .003A .000 -.005 .005 5 2495 ---- ---- .003A .003A .000 -.004 .004 4 2500 ---- ---- .003A .003A .000 -.004 .004 7 138 2505 .003 .003 .003 .003 .000 -.004 1 .004 1 1 2510 ---- ---- .003A .003A .000 -.004 .004 3 2515 ---- ---- ---- ---- .000 -.003 .003 1 2520 ---- ---- ---- ---- .000 -.003 .003 2525 ---- ---- ---- ---- .000 -.003 .003 2 33 2550 ---- ---- .002A .002A .000 -.003 .003 17 2575 .002 .003B .002 .002 .000 -.002 2 .002 25 2600 ---- ---- ---- ---- .000 -.002 .002 25 2625 ---- ---- ---- ---- .000 -.002 .002 28 2650 ---- ---- ---- ---- .000 -.002 .002 2 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 3 2750 ---- ---- ---- ---- .000 -.001 .001 13 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 701 357 1091 SO4 DEC22 Silver Weekly Friday Option - Week 4 PUT 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 39 2000 ---- ---- ---- ---- .000 -.001 .001 28 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 21 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 3 2045 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2055 ---- ---- ---- ---- .000 -.001 .001 2 2060 ---- ---- ---- ---- .000 -.001 .001 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 11 2075 ---- ---- ---- ---- .000 -.001 .001 5 2080 ---- ---- ---- ---- .000 -.001 .001 10 2085 ---- ---- ---- ---- .000 -.001 .001 2090 ---- ---- ---- ---- .000 -.001 .001 2095 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 1 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 3 2125 ---- ---- ---- ---- .000 -.001 .001 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 12 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 22 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 5 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 1 2175 ---- ---- ---- ---- .000 -.001 .001 4 2180 ---- ---- ---- ---- .000 -.001 .001 1 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 34 2205 ---- ---- ---- ---- .000 -.001 .001 9 2210 ---- ---- ---- ---- .000 -.001 .001 2 2215 ---- ---- ---- ---- .000 -.002 .002 2220 ---- ---- ---- ---- .000 -.002 .002 1 2225 ---- ---- ---- ---- .000 -.002 .002 6 2230 ---- ---- ---- ---- .000 -.002 .002 2 2235 ---- ---- ---- ---- .000 -.003 .003 1 2240 ---- ---- ---- ---- .000 -.003 .003 1 1 2245 ---- ---- .003A .003A .000 -.004 .004 2250 ---- ---- .003A .003A .000 -.004 .004 41 2255 ---- ---- .003A .003A .000 -.005 .005 2 2260 ---- ---- .003A .003A .000 -.006 .006 3 2265 ---- ---- .003A .003A .000 -.007 .007 2270 ---- ---- .003A .003A .000 -.008 .008 5 2275 ---- ---- .003A .003A .000 -.009 .009 1 10 2280 ---- ---- .003A .003A .000 -.011 .011 6 2285 ---- ---- .003A .003A .000 -.013 .013 2 2290 ---- ---- .003A .003A .000 -.015 .015 10 31 2295 ---- ---- .003A .003A .000 -.018 .018 1 2300 .007 .007 .003A .003A .000 -.021 2 .021 8 162 2305 .013 .013 .003A .003A .000 -.025 1 .025 2310 .013 .013 .003 .003 .000 -.030 3 .030 2 2315 ---- ---- .003A .003A .000 -.036 .036 1 2320 ---- ---- .003A .003A .000 -.043 .043 1 10 2325 ---- ---- .003A .003A .000 -.052 .052 5 10 2330 ---- ---- .003A .003A .000 -.062 .062 1 2335 ---- ---- .003A .003A .000 -.074 3 .074 5 5 2340 ---- ---- .003A .003A .000 -.089 .089 11 15 2345 ---- ---- .003A .003A .000 -.105 .105 2350 .075 .075 .002 .002 .000 -.124 4 .124 28 41 2355 .013 .013 .003A .029B .000 -.145 2 .145 4 16 2360 .021 .021 .002 .002 .000 -.169 5 .169 8 10 2365 ---- ---- .003A .003A .000 -.195 .195 6 2370 .055 .055 .003A .058B .000 -.223 1 .223 3 2375 .060 .092B .003A .003A .000 -.253 20 .253 8 61 2380 .070 .116B .003A .003A .000 -.286 1 .286 1 27 2385 ---- ---- .003A .003A .000 -.320 .320 40 34 2390 .135 .175B .003A .070B .000 -.357 22 .357 2 2395 ---- ---- .016A .016A .030 -.365 .395 4 2400 .199 .261B .038A .080 .080 -.355 23 .435 29 65 2405 ---- ---- .059A .059A .130 -.346 .476 33 2410 .108 .173 .101A .173 .180 -.338 3 .518 2415 ---- ---- .156A .156A .230 -.332 .562 1 1 2420 ---- ---- .197A .197A .280 -.327 .607 1 2425 .331 .480B .219A .250 .330 -.322 2 .652 6 15 2430 ---- ---- .328A .328A .380 -.318 .698 7 7 2435 ---- ---- .367A .367A .430 -.315 .745 2440 ---- ---- .474A .474A .480 -.312 .792 3 2445 ---- ---- .518A .518A .530 -.310 .840 1 2450 ---- ---- .432A .432A .580 -.308 .888 3 2 2455 ---- ---- ---- ---- .630 -.307 .937 2460 ---- ---- ---- ---- .680 -.306 .986 2465 ---- ---- ---- ---- .730 -.305 1.035 6 2470 ---- ---- ---- ---- .780 -.304 1.084 2475 ---- ---- ---- ---- .830 -.304 1.134 1 2480 ---- ---- ---- ---- .880 -.303 1.183 2485 ---- ---- ---- ---- .930 -.303 1.233 2490 ---- ---- ---- ---- .980 -.303 1.283 2495 ---- ---- ---- ---- 1.030 -.302 1.332 2500 ---- ---- ---- ---- 1.080 -.302 1.382 3 4 2505 ---- ---- ---- ---- 1.130 -.302 1.432 2510 ---- ---- ---- ---- 1.180 -.302 1.482 2515 ---- ---- ---- ---- 1.230 -.301 1.531 2520 ---- ---- ---- ---- 1.280 -.301 1.581 2525 ---- ---- ---- ---- 1.330 -.301 1.631 2550 ---- ---- ---- ---- 1.580 -.301 1.881 1 2575 ---- ---- ---- ---- 1.830 -.300 2.130 1 2600 ---- ---- ---- ---- 2.080 -.300 2.380 2625 ---- ---- ---- ---- 2.330 -.300 2.630 2650 ---- ---- ---- ---- 2.580 -.300 2.880 2675 ---- ---- ---- ---- 2.830 -.299 3.129 2700 ---- ---- ---- ---- 3.080 -.299 3.379 2725 ---- ---- ---- ---- 3.330 -.299 3.629 2750 ---- ---- ---- ---- 3.580 -.299 3.879 2775 ---- ---- ---- ---- 3.830 -.299 4.129 2800 ---- ---- ---- ---- 4.080 -.299 4.379 2825 ---- ---- ---- ---- 4.330 -.299 4.629 2850 ---- ---- ---- ---- 4.580 -.299 4.879 2875 ---- ---- ---- ---- 4.830 -.299 5.129 2900 ---- ---- ---- ---- 5.080 -.299 5.379 2925 ---- ---- ---- ---- 5.330 -.299 5.629 TOTAL EST.VOL VOLUME OPEN INT TOTAL 92 186 872 SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1725 ---- ---- ---- ---- 6.670 +.298 6.372 1750 ---- ---- ---- ---- 6.420 +.298 6.122 1775 ---- ---- ---- ---- 6.170 +.298 5.872 1800 ---- ---- ---- ---- 5.920 +.298 5.622 1825 ---- ---- ---- ---- 5.670 +.298 5.372 1850 ---- ---- ---- ---- 5.420 +.298 5.122 1875 ---- ---- ---- ---- 5.170 +.298 4.872 1900 ---- ---- ---- ---- 4.920 +.298 4.622 1925 ---- ---- ---- ---- 4.670 +.298 4.372 1950 ---- ---- ---- ---- 4.420 +.298 4.122 1975 ---- ---- ---- ---- 4.170 +.298 3.872 2000 ---- ---- ---- ---- 3.920 +.297 3.623 2025 ---- ---- ---- ---- 3.670 +.297 3.373 2050 ---- ---- ---- ---- 3.421 +.297 3.124 2075 ---- ---- ---- ---- 3.171 +.296 2.875 2100 ---- ---- ---- ---- 2.922 +.295 2.627 2125 ---- ---- ---- ---- 2.673 +.293 2.380 2135 ---- ---- ---- ---- 2.573 +.292 2.281 2140 ---- ---- ---- ---- 2.524 +.292 2.232 2145 ---- ---- ---- ---- 2.474 +.291 2.183 2150 ---- ---- ---- ---- 2.424 +.290 2.134 2155 ---- ---- ---- ---- 2.375 +.290 2.085 2160 ---- ---- ---- ---- 2.325 +.289 2.036 2165 ---- ---- ---- ---- 2.275 +.288 1.987 2170 ---- ---- ---- ---- 2.226 +.288 1.938 2175 ---- ---- ---- ---- 2.176 +.287 1.889 2180 ---- ---- ---- ---- 2.127 +.286 1.841 2185 ---- ---- ---- ---- 2.077 +.285 1.792 2190 ---- ---- ---- ---- 2.028 +.284 1.744 2195 ---- ---- ---- ---- 1.979 +.283 1.696 2200 ---- ---- ---- ---- 1.929 +.281 1.648 2 2 2205 ---- ---- ---- ---- 1.880 +.280 1.600 2210 ---- ---- ---- ---- 1.831 +.279 1.552 2215 ---- ---- ---- ---- 1.782 +.277 1.505 2220 ---- ---- ---- ---- 1.733 +.275 1.458 2225 ---- 1.703B ---- 1.703B 1.684 +.273 1.411 2230 ---- ---- ---- ---- 1.636 +.272 1.364 2235 ---- ---- ---- ---- 1.587 +.269 1.318 2240 ---- ---- ---- ---- 1.539 +.266 1.273 2245 ---- ---- ---- ---- 1.491 +.264 1.227 2250 ---- 1.608B ---- 1.608B 1.443 +.260 1.183 1 1 2255 ---- ---- ---- ---- 1.395 +.256 1.139 2260 ---- ---- ---- ---- 1.348 +.253 1.095 2265 ---- ---- ---- ---- 1.301 +.249 1.052 2270 ---- ---- ---- ---- 1.254 +.244 1.010 2275 ---- 1.368B ---- 1.368B 1.208 +.239 .969 3 2280 ---- 1.052B ---- ---- 1.162 +.233 .929 2285 ---- 1.069B ---- .977B 1.116 +.226 .890 4 2290 ---- 1.066B ---- 1.045B 1.071 +.220 .851 2295 ---- 1.057B ---- .984B 1.027 +.213 .814 2300 ---- 1.140B ---- 1.140B .983 +.206 .777 5 2305 ---- 1.025B ---- .898B .940 +.199 .741 2310 ---- .980B ---- .856B .898 +.191 .707 2315 ---- .936B ---- .815B .856 +.183 .673 2320 ---- .893B ---- .773B .815 +.175 .640 2325 ---- .924B ---- .924B .775 +.168 .607 2330 ---- .809B ---- .695B .736 +.160 .576 9 2335 ---- .768B ---- .601B .698 +.152 .546 2340 ---- .728B ---- .597B .660 +.144 .516 1 2345 ---- .688B ---- .595B .624 +.136 .488 1 2350 ---- .725B ---- .724B .589 +.129 .460 4 2355 ---- .614B ---- .614B .555 +.121 .434 8 11 2360 ---- .604B ---- .603B .522 +.114 .408 3 3 2365 ---- .597B ---- .569B .490 +.106 .384 12 2370 ---- .577B ---- .536B .459 +.098 .361 5 2375 ---- .553B ---- .552B .430 +.092 .338 1 6 2380 ---- .512B ---- .504B .402 +.085 .317 202 2385 ---- .480B ---- .475B .375 +.078 .297 9 2390 .344 .461B .297A .297A .349 +.071 4 .278 2395 ---- .433B ---- .433B .325 +.064 .261 110 2400 .350 .406B .258A .361B .302 +.058 18 .244 12 24 2405 ---- .380B ---- .380B .281 +.052 .229 2410 ---- .356B ---- .356B .261 +.046 .215 5 2415 ---- .332B ---- .332B .242 +.041 .201 19 12 2420 ---- .309B ---- .308B .224 +.036 .188 3 3 2425 .242 .289B .242 .196A .208 +.032 5 .176 3 7 2430 ---- .269B ---- .269B .193 +.028 .165 2435 ---- .251B ---- .251B .178 +.024 1 .154 2440 .170 .234B .144A .160 .165 +.021 41 .144 2 25 2445 ---- .216B ---- .216B .153 +.019 .134 2450 .138 .201B .138 .133A .141 +.016 37 .125 2 4 2455 ---- .187B ---- .187B .131 +.015 .116 2460 ---- .174B .108A .174B .121 +.012 .109 1 1 2465 ---- .162B ---- .162B .112 +.011 .101 7 2470 ---- .151B .094A .151B .104 +.009 24 .095 25 2475 ---- .141B ---- .141B .096 +.008 .088 6 7 2480 ---- .131B ---- .131B .089 +.007 .082 1 9 2485 ---- .121B .076A .121B .083 +.006 .077 2490 .095 .112B .071A .112B .077 +.005 1 .072 2 1 2495 ---- .104B ---- .104B .071 +.004 .067 2500 .064 .096B .062A .064 .066 +.003 109 .063 103 338 2505 ---- .089B ---- .089B .062 +.003 .059 3 2510 ---- .082B ---- .082B .057 +.002 .055 5 2515 ---- .076B ---- .076B .053 +.001 .052 2520 ---- .071B ---- .071B .050 +.001 .049 2525 ---- .065B ---- .065B .046 +.001 1 .045 1 1 2550 ---- .045B ---- .045B .033 UNCH .033 14 2575 .020 .031B .019 .020 .024 -.001 22 .025 1 13 2600 .019 .021B .019 .021B .018 -.001 4 .019 4 7 2625 ---- .015B ---- .015B .013 -.001 .014 1 2650 ---- ---- ---- ---- .010 -.001 .011 1 23 2675 .008 .008 .007 .007 .008 -.001 4 .009 10 10 2700 .007 .007 .007 .007 .006 -.001 1 .007 20 2725 ---- ---- ---- ---- .005 UNCH .005 2750 ---- ---- ---- ---- .004 UNCH .004 5 2775 ---- ---- ---- ---- .003 -.001 .004 2800 ---- ---- ---- ---- .003 UNCH .003 2825 ---- ---- ---- ---- .002 -.001 .003 2850 ---- ---- ---- ---- .002 UNCH .002 2875 ---- ---- ---- ---- .002 UNCH .002 3 2900 ---- ---- ---- ---- .002 UNCH .002 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 272 186 961 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 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 -.001 .002 13 2025 ---- ---- ---- ---- .001 -.002 .003 36 2050 ---- ---- .003A .003A .002 -.002 .004 3 2075 .003 .003 .003 .003 .002 -.003 2 .005 10 28 2100 .003 .003 .003 .003 .003 -.004 3 .007 2125 ---- ---- .006A .006A .004 -.005 .009 2135 ---- ---- .007A .007A .005 -.006 .011 2140 .008 .008 .007A .007A .005 -.006 10 .011 2145 ---- ---- .007A .007A .005 -.007 .012 8 2150 ---- ---- .008A .008A .006 -.007 .013 1 2155 ---- ---- .008A .008A .006 -.008 .014 2160 ---- ---- .009A .009A .006 -.009 .015 2165 ---- ---- .009A .009A .007 -.009 .016 2170 ---- ---- .010A .010A .007 -.010 .017 2175 ---- ---- .010A .010A .007 -.012 .019 2180 ---- ---- .011A .011A .008 -.012 .020 2185 ---- ---- .012A .012A .008 -.013 .021 2190 ---- ---- .014A .014A .009 -.014 .023 2195 ---- ---- .014A .014A .010 -.015 .025 2200 .013 .013 .009 .010 .010 -.017 19 .027 13 2205 ---- ---- .015A .015A .011 -.018 .029 2210 ---- ---- .016A .016A .012 -.019 .031 2215 ---- ---- .017A .017A .013 -.021 .034 2220 ---- ---- .018A .018A .014 -.023 .037 2225 ---- ---- .019A .019A .015 -.025 .040 1 2230 ---- ---- .020A .020A .017 -.026 .043 2235 ---- ---- .021A .021A .018 -.029 .047 2240 ---- ---- .023A .023A .020 -.032 .052 2245 .031 .031 .024A .024A .021 -.035 1 .056 2250 .045 .045 .026A .026A .024 -.038 1 .062 1 1 2255 .032 .036B .028A .028A .026 -.041 1 .067 2260 ---- ---- .029A .029A .028 -.046 .074 3 2265 ---- ---- .032A .032A .031 -.050 .081 2270 ---- ---- .034A .034A .035 -.054 .089 6 2275 .033 .033 .033 .036B .038 -.060 20 .098 4 104 2280 ---- ---- .041A .041A .042 -.066 .108 26 2285 ---- ---- .044A .044A .047 -.071 .118 1 2290 .044 .044 .044 .051B .052 -.078 8 .130 470 471 2295 ---- ---- .053A .053A .058 -.084 .142 6 2300 ---- ---- .057A .057A .064 -.092 21 .156 700 700 2305 ---- ---- .064A .064A .071 -.099 .170 1 2310 .095 .114B .070A .070A .078 -.107 1 .185 17 2315 ---- ---- .078A .078A .086 -.115 6 .201 468 477 2320 .106 .139B .086A .139B .096 -.122 1 .218 14 21 2325 ---- ---- .094A .094A .105 -.131 .236 700 724 2330 ---- ---- .103A .103A .116 -.138 .254 250 2335 ---- ---- .113A .113A .128 -.146 .274 25 2340 ---- ---- .124A .124A .141 -.154 1 .295 2345 ---- ---- .135A .135A .154 -.162 .316 26 2350 .181 .230B .148A .160A .169 -.170 66 .339 6 58 2355 ---- ---- .162A .162A .185 -.177 .362 2360 .200 .272B .177A .272B .202 -.184 10 .386 2365 ---- ---- .194A .194A .220 -.192 .412 2370 ---- ---- .211A .211A .239 -.200 .439 10 12 2375 .270 .343B .228A .228A .260 -.206 2 .466 1 43 2380 ---- ---- .246A .246A .282 -.213 .495 4 2385 ---- ---- .266A .266A .305 -.220 .525 3 2390 ---- ---- .287A .287A .329 -.227 .556 2395 ---- ---- .308A .308A .355 -.234 .589 2400 .340 .380 .331A .411B .382 -.240 8 .622 22 12 2405 ---- ---- .355A .355A .411 -.246 .657 2410 ---- ---- .380A .380A .441 -.251 .692 2 2 2415 ---- ---- .409A .409A .472 -.257 .729 2420 ---- ---- .435A .435A .504 -.262 .766 2425 ---- ---- .464A .464A .538 -.266 .804 2430 ---- ---- .494A .494A .572 -.270 1 .842 2435 ---- ---- .527A .527A .608 -.273 .881 1 2440 ---- ---- .567A .567A .645 -.276 .921 4 2445 ---- ---- .600A .600A .683 -.278 .961 4 2450 ---- ---- .626A .626A .721 -.281 1.002 2455 ---- ---- .670A .670A .761 -.283 1.044 4 2460 ---- ---- .762A .762A .801 -.285 1.086 4 2465 ---- ---- .799A .799A .842 -.287 1.129 2 2470 ---- ---- .837A .837A .883 -.289 1.172 2 2475 ---- ---- .811A .811A .926 -.289 1.215 2 2480 ---- ---- .915A .915A .969 -.291 1.260 8 2485 ---- ---- .956A .956A 1.012 -.292 1.304 2490 ---- ---- .998A .998A 1.056 -.293 1.349 4 2495 ---- ---- 1.039A 1.039A 1.101 -.293 1.394 3 2500 ---- ---- 1.016A 1.016A 1.145 -.295 1.440 2505 ---- ---- 1.125A 1.125A 1.191 -.295 1.486 2510 ---- ---- 1.169A 1.169A 1.236 -.296 1.532 2515 ---- ---- 1.213A 1.213A 1.282 -.297 1.579 2520 ---- ---- 1.258A 1.258A 1.329 -.296 1.625 2525 ---- ---- 1.236A 1.236A 1.375 -.297 1.672 2550 ---- ---- 1.464A 1.464A 1.612 -.298 1.910 2575 ---- ---- 1.701A 1.701A 1.853 -.298 2.151 2600 ---- ---- 1.940A 1.940A 2.096 -.299 2.395 2625 ---- ---- ---- ---- 2.342 -.298 2.640 2650 ---- ---- ---- ---- 2.589 -.298 2.887 2675 ---- ---- ---- ---- 2.836 -.299 3.135 2700 ---- ---- ---- ---- 3.085 -.298 3.383 2725 ---- ---- ---- ---- 3.333 -.299 3.632 2750 ---- ---- ---- ---- 3.582 -.299 3.881 2775 ---- ---- ---- ---- 3.832 -.298 4.130 2800 ---- ---- ---- ---- 4.081 -.298 4.379 2825 ---- ---- ---- ---- 4.331 -.298 4.629 2850 ---- ---- ---- ---- 4.581 -.297 4.878 2875 ---- ---- ---- ---- 4.830 -.298 5.128 2900 ---- ---- ---- ---- 5.080 -.298 5.378 2925 ---- ---- ---- ---- 5.330 -.298 5.628 TOTAL EST.VOL VOLUME OPEN INT TOTAL 182 2408 3134 W1S JAN23 Silver Weekly Wednesday Option - Week 1 CALL 1800 ---- ---- ---- ---- 5.920 +.298 5.622 1825 ---- ---- ---- ---- 5.670 +.298 5.372 1850 ---- ---- ---- ---- 5.420 +.298 5.122 1875 ---- ---- ---- ---- 5.170 +.298 4.872 1900 ---- ---- ---- ---- 4.920 +.298 4.622 1925 ---- ---- ---- ---- 4.671 +.298 4.373 1950 ---- ---- ---- ---- 4.421 +.298 4.123 1975 ---- ---- ---- ---- 4.171 +.297 3.874 2000 ---- ---- ---- ---- 3.922 +.297 3.625 2025 ---- ---- ---- ---- 3.673 +.297 3.376 2050 ---- ---- ---- ---- 3.424 +.296 3.128 2075 ---- ---- ---- ---- 3.175 +.295 2.880 2100 ---- ---- ---- ---- 2.927 +.294 2.633 2125 ---- ---- ---- ---- 2.679 +.291 2.388 2150 ---- ---- ---- ---- 2.431 +.287 2.144 2175 ---- ---- ---- ---- 2.185 +.281 1.904 2190 ---- ---- ---- ---- 2.038 +.277 1.761 2195 ---- ---- ---- ---- 1.990 +.275 1.715 2200 ---- 2.001B ---- 2.001B 1.941 +.273 1.668 2205 ---- ---- ---- ---- 1.893 +.271 1.622 2210 ---- ---- ---- ---- 1.845 +.269 1.576 2215 ---- ---- ---- ---- 1.797 +.267 1.530 2220 ---- ---- ---- ---- 1.749 +.264 1.485 2225 ---- 1.866B ---- 1.866B 1.701 +.261 1.440 2230 ---- ---- ---- ---- 1.654 +.258 1.396 2235 ---- ---- ---- ---- 1.607 +.255 1.352 2240 ---- ---- ---- ---- 1.560 +.252 1.308 2245 ---- ---- ---- ---- 1.513 +.247 1.266 2250 ---- 1.628B ---- 1.628B 1.467 +.243 1.224 2255 ---- 1.334B ---- ---- 1.422 +.240 1.182 2260 ---- 1.336B ---- ---- 1.376 +.235 1.141 2265 ---- 1.337B ---- 1.183B 1.332 +.231 1.101 2270 ---- 1.329B ---- 1.260B 1.287 +.226 1.061 2275 ---- 1.401B ---- 1.400B 1.243 +.221 1.022 2280 ---- 1.304B ---- 1.171B 1.200 +.216 .984 2285 ---- 1.259B ---- 1.128B 1.158 +.211 .947 2290 ---- 1.214B ---- 1.087B 1.115 +.205 .910 2295 ---- 1.170B ---- 1.046B 1.074 +.199 .875 2300 ---- 1.184B ---- 1.184B 1.033 +.193 .840 2305 ---- 1.082B ---- .942B .993 +.188 .805 2310 ---- 1.037B ---- .902B .953 +.181 .772 2315 ---- .993B ---- .863B .915 +.176 .739 2320 ---- .952B ---- .824B .877 +.170 .707 2325 ---- .981B ---- .980B .839 +.163 .676 2330 ---- .871B ---- .750B .803 +.157 .646 2335 ---- .831B ---- .738B .767 +.150 .617 2340 ---- .791B ---- .748B .732 +.144 .588 2345 ---- .754B ---- .742B .698 +.137 .561 2350 ---- .796B ---- .796B .665 +.131 .534 8 2355 ---- .740B ---- .713B .633 +.125 .508 2360 ---- .722B ---- .679B .603 +.120 .483 2365 ---- .689B ---- .647B .573 +.114 .459 2370 ---- .656B ---- .614B .544 +.108 .436 2375 ---- .631B ---- .631B .517 +.103 .414 2380 ---- .594B ---- .587B .490 +.097 .393 2385 ---- .572B ---- .570B .464 +.092 .372 2390 ---- .545B ---- .545B .439 +.086 .353 2395 ---- .516B ---- .516B .415 +.080 .335 2400 ---- .491B ---- .491B .392 +.075 .317 1 2405 ---- .465B ---- .465B .369 +.068 .301 2410 ---- .441B ---- .441B .347 +.062 .285 2415 ---- .416B ---- .415B .327 +.057 .270 2420 ---- .395B ---- .395B .307 +.051 .256 2425 ---- .373B ---- .371B .288 +.046 .242 2430 ---- .352B ---- .351B .270 +.041 .229 2435 ---- .332B ---- .331B .254 +.037 .217 2440 .248 .315B .248 .226A .238 +.033 5 .205 2445 ---- .296B ---- .296B .223 +.029 .194 2450 .200 .280B .184A .184A .210 +.027 1 .183 2455 ---- .264B .172A .264B .197 +.024 .173 2460 ---- .248B .162A .248B .185 +.022 .163 2465 .196 .234B .152A .233B .173 +.019 4 .154 28 2470 .183 .220B .142A .220B .163 +.017 4 .146 2475 ---- .209B .135A .209B .153 +.016 .137 30 2480 ---- .196B .127A .196B .144 +.014 .130 2485 ---- .185B .118A .185B .135 +.013 .122 2 2 2490 ---- .174B .112A .174B .127 +.011 .116 2495 .133 .163B .105A .163B .120 +.011 2 .109 2500 .129 .154B .100A .154B .113 +.010 2 .103 21 4 2505 .117 .144B .094A .123B .106 +.009 5 .097 2510 ---- .136B .088A .136B .100 +.008 .092 2515 ---- .128B .083A .128B .094 +.007 .087 2520 ---- .120B .078A .120B .088 +.006 .082 2525 ---- .113B .074A .113B .083 +.006 .077 2550 ---- .083B .056A .083B .062 +.004 .058 2575 ---- .062B .044A .062B .047 +.002 .045 2600 ---- .046B ---- .046B .036 +.002 .034 1 2625 ---- .034B ---- .034B .028 +.001 .027 2650 ---- .026B ---- .026B .022 +.001 .021 2675 ---- .019B ---- .019B .018 +.001 .017 2700 ---- ---- ---- ---- .014 UNCH .014 2725 ---- ---- ---- ---- .012 +.001 .011 2750 ---- ---- ---- ---- .010 UNCH .010 2775 ---- ---- ---- ---- .008 UNCH .008 2800 ---- ---- ---- ---- .007 UNCH .007 2825 ---- ---- ---- ---- .006 UNCH .006 2850 ---- ---- ---- ---- .005 UNCH .005 2875 ---- ---- ---- ---- .005 UNCH .005 2900 ---- ---- ---- ---- .004 UNCH .004 2925 ---- ---- ---- ---- .004 UNCH .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 23 74 W1S JAN23 Silver Weekly Wednesday Option - Week 1 PUT 1800 ---- ---- ---- ---- .001 -.001 .002 1825 ---- ---- ---- ---- .002 UNCH .002 1850 ---- ---- ---- ---- .002 UNCH .002 1875 ---- ---- ---- ---- .002 UNCH .002 1900 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .003 UNCH .003 1950 ---- ---- ---- ---- .003 -.001 .004 1975 ---- ---- ---- ---- .004 -.001 .005 2000 ---- ---- ---- ---- .005 -.001 .006 2025 ---- ---- ---- ---- .005 -.002 .007 2050 ---- ---- ---- ---- .006 -.003 .009 2075 ---- ---- ---- ---- .008 -.003 .011 2100 ---- ---- .013A .013A .009 -.005 .014 2125 ---- ---- .014A .014A .011 -.007 .018 2150 ---- ---- .015A .015A .013 -.011 .024 2175 ---- ---- .018A .018A .017 -.017 .034 1 2190 ---- ---- .021A .021A .021 -.020 .041 2195 ---- ---- .022A .022A .022 -.023 .045 2200 ---- ---- .024A .024A .023 -.025 .048 30 2205 ---- ---- .024A .024A .025 -.027 .052 2210 ---- ---- .026A .026A .027 -.029 .056 2215 ---- ---- .028A .028A .028 -.032 .060 2220 ---- ---- .030A .030A .031 -.034 .065 2225 ---- ---- .032A .032A .033 -.037 .070 2230 ---- ---- .035A .035A .035 -.040 .075 2235 ---- ---- .037A .037A .038 -.043 .081 2240 ---- ---- .039A .039A .041 -.047 .088 2245 ---- ---- .043A .043A .045 -.050 .095 2250 ---- ---- .047A .047A .049 -.054 .103 2255 ---- ---- .051A .051A .053 -.058 .111 2260 ---- ---- .055A .055A .058 -.062 .120 2265 ---- ---- .059A .059A .063 -.067 .130 2270 ---- ---- .065A .065A .069 -.071 .140 2275 ---- ---- .071A .071A .075 -.077 .152 1 2280 ---- ---- .077A .077A .082 -.081 .163 2285 ---- ---- .082A .082A .089 -.087 .176 2290 ---- ---- .089A .089A .097 -.092 .189 2295 ---- ---- .097A .097A .105 -.098 .203 2300 ---- ---- .105A .105A .114 -.104 .218 2305 ---- ---- .113A .113A .124 -.110 .234 2310 ---- ---- .123A .123A .134 -.117 .251 2315 ---- ---- .132A .132A .146 -.122 .268 2320 ---- ---- .142A .142A .158 -.128 .286 2325 ---- ---- .153A .153A .170 -.135 .305 2330 ---- ---- .165A .165A .183 -.142 .325 2335 ---- ---- .177A .177A .198 -.147 .345 2340 ---- ---- .191A .191A .213 -.154 .367 2345 ---- ---- .205A .205A .229 -.160 .389 2350 ---- ---- .219A .219A .246 -.166 .412 8 2355 ---- ---- .234A .234A .264 -.172 .436 2360 ---- ---- .251A .251A .283 -.178 .461 2365 ---- ---- .268A .268A .303 -.184 .487 2370 ---- ---- .287A .287A .325 -.189 .514 2375 ---- ---- .306A .306A .347 -.195 .542 2380 ---- ---- .328A .328A .370 -.200 .570 2385 ---- ---- .349A .349A .395 -.205 .600 2390 ---- ---- .370A .370A .419 -.212 .631 2395 ---- ---- .394A .394A .445 -.217 .662 2400 ---- ---- .418A .418A .472 -.223 .695 2405 ---- ---- .442A .442A .499 -.229 .728 2 2410 ---- ---- .467A .467A .527 -.235 .762 2415 ---- ---- .494A .494A .556 -.241 .797 2420 ---- ---- .520A .520A .586 -.247 .833 2425 ---- ---- .549A .549A .618 -.251 .869 2430 ---- ---- .579A .579A .650 -.256 .906 2435 .712 .794B .609A .609A .683 -.261 2 .944 2440 .807 .810B .640A .649A .717 -.265 2 .982 2445 .765 .833B .681A .682A .753 -.268 2 1.021 2450 .747 .747 .704A .832B .789 -.271 2 1.060 2455 .760 .760 .747A .756A .826 -.274 1 1.100 2460 ---- ---- .781A .781A .864 -.276 1.140 2465 ---- ---- .816A .816A .903 -.278 1.181 2470 ---- ---- .917A .917A .942 -.280 1.222 1 1 2475 .980 1.121B .880A 1.121B .982 -.282 1 1.264 2480 ---- ---- .989A .989A 1.023 -.283 1.306 2485 ---- ---- 1.027A 1.027A 1.064 -.285 1.349 2490 ---- ---- 1.065A 1.065A 1.106 -.286 1.392 2495 ---- ---- 1.105A 1.105A 1.148 -.287 1.435 2500 ---- ---- 1.075A 1.075A 1.191 -.288 1.479 2505 ---- ---- 1.186A 1.186A 1.235 -.288 1.523 2510 ---- ---- 1.226A 1.226A 1.278 -.290 1.568 2515 ---- ---- 1.268A 1.268A 1.322 -.291 1.613 2520 ---- ---- 1.310A 1.310A 1.367 -.291 1.658 2525 ---- ---- 1.284A 1.284A 1.412 -.291 1.703 2550 ---- ---- 1.504A 1.504A 1.640 -.294 1.934 2575 ---- ---- 1.732A 1.732A 1.875 -.295 2.170 2600 ---- ---- 1.964A 1.964A 2.114 -.296 2.410 2625 ---- ---- 2.204A 2.204A 2.355 -.297 2.652 2650 ---- ---- 2.442A 2.442A 2.599 -.297 2.896 2675 ---- ---- ---- ---- 2.845 -.297 3.142 2700 ---- ---- ---- ---- 3.091 -.298 3.389 2725 ---- ---- ---- ---- 3.339 -.297 3.636 2750 ---- ---- ---- ---- 3.587 -.297 3.884 2775 ---- ---- ---- ---- 3.835 -.298 4.133 2800 ---- ---- ---- ---- 4.084 -.298 4.382 2825 ---- ---- ---- ---- 4.333 -.298 4.631 2850 ---- ---- ---- ---- 4.582 -.298 4.880 2875 ---- ---- ---- ---- 4.832 -.297 5.129 2900 ---- ---- ---- ---- 5.081 -.298 5.379 2925 ---- ---- ---- ---- 5.331 -.298 5.629 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 1 43 W2S JAN23 Silver Weekly Wednesday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.671 +.299 5.372 1850 ---- ---- ---- ---- 5.421 +.298 5.123 1875 ---- ---- ---- ---- 5.172 +.298 4.874 1900 ---- ---- ---- ---- 4.922 +.297 4.625 1925 ---- ---- ---- ---- 4.673 +.297 4.376 1950 ---- ---- ---- ---- 4.424 +.296 4.128 1975 ---- ---- ---- ---- 4.176 +.296 3.880 2000 ---- ---- ---- ---- 3.927 +.294 3.633 2025 ---- ---- ---- ---- 3.679 +.293 3.386 2050 ---- ---- ---- ---- 3.432 +.292 3.140 2075 ---- ---- ---- ---- 3.185 +.289 2.896 2100 ---- ---- ---- ---- 2.940 +.285 2.655 2125 ---- 2.624B ---- 2.624B 2.696 +.280 2.416 2150 ---- 2.616B ---- 2.616B 2.456 +.275 2.181 2175 ---- 2.380B ---- 2.380B 2.219 +.266 1.953 2200 ---- 2.144B ---- 2.144B 1.987 +.255 1.732 2220 ---- ---- ---- ---- 1.806 +.243 1.563 2225 ---- 1.916B ---- 1.916B 1.762 +.241 1.521 2230 ---- ---- ---- ---- 1.718 +.237 1.481 2235 ---- ---- ---- ---- 1.674 +.233 1.441 2240 ---- ---- ---- ---- 1.631 +.230 1.401 2245 ---- ---- ---- ---- 1.588 +.226 1.362 2250 ---- 1.696B ---- 1.696B 1.545 +.222 1.323 2255 ---- ---- ---- ---- 1.504 +.219 1.285 2260 ---- ---- ---- ---- 1.462 +.214 1.248 2265 ---- ---- ---- ---- 1.421 +.210 1.211 2270 ---- ---- ---- ---- 1.381 +.206 1.175 2275 ---- 1.485B ---- 1.485B 1.341 +.201 1.140 2280 ---- ---- ---- ---- 1.301 +.196 1.105 2285 ---- ---- ---- ---- 1.263 +.193 1.070 2290 ---- ---- ---- ---- 1.224 +.187 1.037 2295 ---- ---- ---- ---- 1.187 +.184 1.003 2300 ---- 1.286B ---- 1.285B 1.150 +.179 .971 2305 ---- ---- ---- ---- 1.113 +.174 .939 2310 ---- ---- ---- ---- 1.078 +.170 .908 2315 ---- ---- ---- ---- 1.043 +.166 .877 2320 ---- ---- ---- ---- 1.008 +.161 .847 2325 ---- 1.101B ---- 1.101B .974 +.156 .818 2330 ---- ---- ---- ---- .941 +.152 .789 2335 ---- ---- ---- ---- .909 +.148 .761 2340 ---- ---- ---- ---- .877 +.144 .733 2345 ---- .785B ---- .785B .847 +.140 .707 2350 ---- .935B ---- .935B .816 +.135 .681 2355 ---- .794B ---- .794B .787 +.132 .655 2360 ---- .795B ---- .795B .758 +.127 .631 2365 ---- .782B ---- .782B .730 +.123 .607 2370 ---- .787B ---- .787B .702 +.117 .585 2375 ---- .784B ---- .784B .675 +.112 .563 2380 ---- .756B ---- .756B .649 +.107 .542 2385 ---- .726B ---- .725B .624 +.103 .521 2390 ---- .701B ---- .701B .599 +.098 .501 2395 ---- .675B ---- .675B .575 +.093 .482 2400 ---- .650B ---- .650B .552 +.088 .464 2405 ---- .626B ---- .626B .529 +.083 .446 2410 .525 .601B .525 .488A .507 +.078 3 .429 2415 .509 .578B .438A .438A .486 +.073 1 .413 2420 ---- .556B ---- .556B .466 +.069 .397 2425 ---- .533B ---- .532B .446 +.065 .381 2430 ---- .511B ---- .511B .427 +.061 .366 1 2435 ---- .491B ---- .490B .409 +.058 .351 2440 ---- .471B ---- .470B .391 +.054 .337 2445 ---- .452B ---- .452B .374 +.050 .324 2450 ---- .435B ---- .435B .358 +.047 .311 1 2455 ---- .416B ---- .416B .343 +.045 .298 2460 ---- .400B ---- .400B .328 +.042 .286 2465 ---- .382B ---- .381B .313 +.039 .274 2470 ---- .367B ---- .367B .299 +.036 .263 2475 ---- .351B ---- .351B .286 +.034 .252 2480 ---- .336B ---- .336B .274 +.033 .241 2485 ---- .322B ---- .321B .262 +.031 .231 5 5 2490 ---- .308B ---- .307B .250 +.028 .222 2495 ---- .295B ---- .295B .239 +.027 .212 2500 ---- .284B ---- .284B .229 +.025 .204 2505 ---- .272B ---- .272B .219 +.024 .195 2510 ---- .260B ---- .260B .209 +.022 .187 2515 ---- .249B ---- .249B .200 +.021 .179 2520 ---- .238B ---- .238B .191 +.019 .172 2525 ---- .228B ---- .228B .183 +.018 .165 2550 ---- .183B ---- .183B .146 +.013 .133 2575 ---- .147B ---- .147B .118 +.009 .109 2600 ---- .118B ---- .118B .095 +.006 .089 2625 ---- .096B ---- .096B .078 +.005 .073 2650 ---- .078B ---- .078B .064 +.003 .061 2675 ---- .064B ---- .064B .053 +.002 .051 2700 ---- .053B ---- .053B .045 +.002 .043 2725 ---- .044B ---- .044B .038 +.001 .037 2750 ---- .037B ---- .037B .033 +.001 .032 2775 ---- .031B ---- .031B .028 +.001 .027 2800 ---- .026B ---- .026B .025 +.001 .024 2825 ---- .022B ---- .022B .022 +.001 .021 2850 ---- ---- ---- ---- .019 UNCH .019 2875 ---- ---- ---- ---- .017 +.001 .016 2900 ---- ---- ---- ---- .015 UNCH .015 2925 ---- ---- ---- ---- .014 +.001 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 5 7 W2S JAN23 Silver Weekly Wednesday Option - Week 2 PUT 1825 ---- ---- ---- ---- .005 UNCH .005 1850 ---- ---- ---- ---- .006 +.001 .005 1875 ---- ---- ---- ---- .006 UNCH .006 1900 ---- ---- ---- ---- .007 -.001 .008 1925 ---- ---- ---- ---- .008 -.001 .009 1950 ---- ---- ---- ---- .009 -.002 .011 1975 ---- ---- ---- ---- .010 -.003 .013 2000 ---- ---- ---- ---- .012 -.004 .016 2025 ---- ---- .018A .018A .014 -.005 .019 2050 ---- ---- .021A .021A .016 -.007 .023 2075 ---- ---- .024A .024A .019 -.010 .029 2100 ---- ---- .028A .028A .024 -.013 .037 2125 ---- ---- .034A .034A .030 -.018 .048 2150 ---- ---- .042A .042A .040 -.023 .063 2175 ---- ---- .053A .053A .052 -.032 .084 2200 ---- ---- .069A .069A .070 -.043 .113 2220 ---- ---- .086A .086A .089 -.054 .143 2225 ---- ---- .091A .091A .094 -.058 .152 1 2230 ---- ---- .096A .096A .100 -.061 .161 2235 ---- ---- .102A .102A .107 -.064 .171 2240 ---- ---- .108A .108A .113 -.068 .181 2245 ---- ---- .114A .114A .121 -.071 .192 2250 ---- ---- .121A .121A .128 -.076 .204 2255 ---- ---- .128A .128A .136 -.079 .215 2260 ---- ---- .136A .136A .144 -.084 .228 2265 ---- ---- .144A .144A .153 -.088 .241 2270 ---- ---- .152A .152A .163 -.092 .255 2275 ---- ---- .161A .161A .173 -.096 .269 2280 ---- ---- .170A .170A .183 -.101 .284 2285 ---- ---- .180A .180A .195 -.105 .300 2290 ---- ---- .190A .190A .206 -.110 .316 2295 ---- ---- .201A .201A .219 -.114 .333 2300 ---- ---- .213A .213A .231 -.119 .350 3 3 2305 ---- ---- .225A .225A .245 -.123 .368 2310 ---- ---- .238A .238A .259 -.128 .387 5 5 2315 ---- ---- .251A .251A .274 -.132 .406 2320 ---- ---- .265A .265A .290 -.136 .426 2325 ---- ---- .279A .279A .306 -.140 .446 2330 ---- ---- .294A .294A .323 -.145 .468 2335 ---- ---- .312A .312A .340 -.149 .489 2340 ---- ---- .329A .329A .358 -.154 .512 2345 ---- ---- .345A .345A .377 -.158 .535 2350 ---- ---- .364A .364A .397 -.162 .559 2355 ---- ---- .382A .382A .417 -.166 .583 2360 ---- ---- .400A .400A .438 -.171 .609 2365 ---- ---- .420A .420A .460 -.175 .635 2370 ---- ---- .441A .441A .483 -.179 .662 2375 ---- ---- .462A .462A .506 -.184 .690 2380 ---- ---- .484A .484A .529 -.190 .719 2385 ---- ---- .507A .507A .554 -.195 .749 2390 ---- ---- .530A .530A .579 -.200 .779 2395 ---- ---- .554A .554A .605 -.205 .810 2400 ---- ---- .579A .579A .632 -.209 .841 2405 ---- ---- .605A .605A .659 -.214 .873 2410 ---- ---- .629A .629A .687 -.219 .906 2415 ---- ---- .658A .658A .716 -.223 .939 2420 ---- ---- .684A .684A .745 -.228 .973 2425 ---- ---- .713A .713A .775 -.233 1.008 2430 ---- ---- .740A .740A .806 -.237 1.043 2435 ---- ---- .770A .770A .838 -.240 1.078 2440 ---- ---- .800A .800A .870 -.244 1.114 2445 ---- ---- .830A .830A .903 -.247 1.150 2450 ---- ---- .862A .862A .937 -.250 1.187 2455 ---- ---- .895A .895A .971 -.253 1.224 2460 ---- ---- ---- ---- 1.006 -.256 1.262 2465 ---- ---- ---- ---- 1.042 -.258 1.300 2470 ---- ---- ---- ---- 1.078 -.261 1.339 2475 ---- ---- 1.029A 1.029A 1.115 -.263 1.378 2480 ---- ---- ---- ---- 1.152 -.265 1.417 2485 ---- ---- ---- ---- 1.190 -.267 1.457 2490 ---- ---- ---- ---- 1.228 -.269 1.497 2495 ---- ---- ---- ---- 1.267 -.271 1.538 2500 ---- ---- 1.209A 1.209A 1.307 -.272 1.579 2505 ---- ---- ---- ---- 1.346 -.274 1.620 2510 ---- ---- ---- ---- 1.387 -.275 1.662 2515 ---- ---- ---- ---- 1.427 -.277 1.704 2520 ---- ---- ---- ---- 1.469 -.278 1.747 2525 ---- ---- 1.400A 1.400A 1.510 -.279 1.789 2550 ---- ---- 1.605A 1.605A 1.723 -.285 2.008 2575 ---- ---- 1.819A 1.819A 1.944 -.289 2.233 2600 ---- ---- 2.040A 2.040A 2.172 -.291 2.463 2625 ---- ---- 2.264A 2.264A 2.404 -.293 2.697 2650 ---- ---- 2.496A 2.496A 2.640 -.294 2.934 2675 ---- ---- 2.732A 2.732A 2.879 -.295 3.174 2700 ---- ---- 2.972A 2.972A 3.120 -.296 3.416 2725 ---- ---- 3.212A 3.212A 3.363 -.296 3.659 2750 ---- ---- 3.452A 3.452A 3.607 -.297 3.904 2775 ---- ---- ---- ---- 3.853 -.296 4.149 2800 ---- ---- ---- ---- 4.099 -.297 4.396 2825 ---- ---- ---- ---- 4.346 -.297 4.643 2850 ---- ---- ---- ---- 4.593 -.297 4.890 2875 ---- ---- ---- ---- 4.841 -.297 5.138 2900 ---- ---- ---- ---- 5.089 -.297 5.386 2925 ---- ---- ---- ---- 5.337 -.298 5.635 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 9 W3S JAN23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.423 ---- ---- 1875 ---- ---- ---- ---- 5.175 ---- ---- 1900 ---- ---- ---- ---- 4.926 ---- ---- 1925 ---- ---- ---- ---- 4.678 +.296 4.382 1950 ---- ---- ---- ---- 4.431 +.296 4.135 1975 ---- ---- ---- ---- 4.184 +.294 3.890 2000 ---- ---- ---- ---- 3.937 +.292 3.645 2025 ---- ---- ---- ---- 3.692 +.290 3.402 2050 ---- ---- ---- ---- 3.447 +.286 3.161 2075 ---- 3.176B ---- 3.170B 3.204 +.281 2.923 2100 ---- 3.124B ---- 3.124B 2.964 +.276 2.688 2125 ---- 2.884B ---- 2.884B 2.727 +.270 2.457 2150 ---- 2.652B ---- 2.652B 2.495 +.263 2.232 2175 ---- 2.420B ---- 2.420B 2.267 +.253 2.014 2200 ---- 2.196B ---- 2.196B 2.047 +.243 1.804 2225 ---- 1.980B ---- 1.980B 1.834 +.229 1.605 2250 ---- 1.771B ---- 1.771B 1.632 +.214 1.418 2260 ---- ---- ---- ---- 1.554 ---- ---- 2265 ---- ---- ---- ---- 1.515 ---- ---- 2270 ---- ---- ---- ---- 1.477 ---- ---- 2275 ---- 1.570B ---- 1.570B 1.440 +.196 1.244 2280 ---- ---- ---- ---- 1.403 ---- ---- 2285 ---- ---- ---- ---- 1.367 ---- ---- 2290 ---- ---- ---- ---- 1.331 ---- ---- 2295 ---- ---- ---- ---- 1.296 ---- ---- 2300 ---- 1.385B ---- 1.385B 1.261 +.177 1.084 2305 ---- ---- ---- ---- 1.227 ---- ---- 2310 ---- ---- ---- ---- 1.193 ---- ---- 2315 ---- ---- ---- ---- 1.160 ---- ---- 2320 ---- ---- ---- ---- 1.127 +.161 .966 2325 ---- 1.213B ---- 1.212B 1.095 +.157 .938 2330 ---- ---- ---- ---- 1.064 +.153 .911 2335 ---- ---- ---- ---- 1.033 +.149 .884 2340 ---- .942B ---- .942B 1.002 +.144 .858 2345 ---- .949B ---- .948B .973 +.141 .832 2350 ---- 1.054B ---- 1.054B .944 +.137 .807 2355 ---- .948B ---- .948B .915 +.132 .783 2360 ---- .948B ---- .944B .887 +.128 .759 2365 ---- .941B ---- .941B .860 +.124 .736 2370 ---- .937B ---- .936B .833 +.120 .713 2375 ---- .909B ---- .909B .807 +.116 .691 2380 ---- .883B ---- .883B .781 +.112 .669 2385 ---- .855B ---- .854B .756 +.108 .648 2390 ---- .829B ---- .828B .732 +.104 .628 2395 ---- .805B ---- .805B .708 +.100 .608 2400 ---- .781B ---- .781B .685 +.097 .588 2405 ---- .756B ---- .756B .663 +.094 .569 2410 ---- .733B ---- .733B .641 +.090 .551 2415 ---- .710B ---- .710B .619 +.086 .533 2420 ---- .686B ---- .686B .599 +.083 .516 2425 ---- .666B ---- .666B .578 +.079 .499 2430 ---- .643B ---- .643B .559 +.077 .482 2435 ---- .624B ---- .624B .540 +.073 .467 2440 ---- .603B ---- .602B .521 +.070 .451 2445 ---- .583B ---- .582B .503 +.067 .436 2450 ---- .565B ---- .565B .486 +.064 .422 2455 ---- .547B ---- .547B .469 +.061 .408 2460 ---- .529B ---- .529B .453 +.059 .394 2465 ---- .511B ---- .511B .437 +.056 .381 2470 ---- .494B ---- .492B .422 +.054 .368 2475 ---- .477B ---- .476B .407 +.051 .356 2480 ---- .461B ---- .461B .393 +.049 .344 2485 ---- .446B ---- .446B .379 +.046 .333 2490 ---- .431B ---- .431B .365 +.044 .321 2495 ---- .416B ---- .416B .352 +.041 .311 2500 ---- .401B ---- .401B .340 +.040 .300 2505 ---- .388B ---- .388B .328 +.038 .290 2510 ---- .375B ---- .375B .316 +.035 .281 2515 ---- .362B ---- .362B .305 +.034 .271 2520 ---- .350B ---- .350B .294 +.032 .262 2525 ---- .339B ---- .339B .284 +.031 .253 2550 ---- .285B ---- .285B .238 +.024 .214 2575 ---- .239B ---- .239B .199 +.018 .181 2600 ---- .200B ---- .200B .167 +.013 .154 2625 ---- .168B .131A .168B .141 +.009 .132 2650 ---- .142B .112A .142B .120 +.007 .113 2675 ---- .120B .096A .120B .102 +.005 .097 2700 ---- .102B .082A .102B .088 +.004 .084 2725 ---- .087B ---- .087B .076 +.003 .073 2750 ---- .075B .063A .075B .066 +.002 .064 2775 ---- .065B ---- .065B .058 +.002 .056 2800 ---- .056B ---- .056B .050 +.001 .049 2825 ---- .049B ---- .049B .045 +.002 .043 2850 ---- .042B ---- .042B .039 +.001 .038 2875 ---- .037B ---- .037B .035 +.001 .034 2900 ---- .033B ---- .033B .031 UNCH .031 2925 ---- .029B ---- .029B .028 +.001 .027 TOTAL EST.VOL VOLUME OPEN INT TOTAL W3S JAN23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- .015A .010 ---- ---- 1875 ---- ---- ---- .016A .012 ---- ---- 1900 ---- ---- ---- .018A .014 ---- ---- 1925 ---- ---- ---- ---- .016 -.001 .017 1950 ---- ---- ---- ---- .018 -.003 .021 1975 ---- ---- .024A .024A .021 -.004 .025 2000 ---- ---- .028A .028A .024 -.007 .031 2025 ---- ---- .032A .032A .029 -.008 .037 2050 ---- ---- .037A .037A .034 -.012 .046 2075 ---- ---- .044A .044A .041 -.016 .057 2100 ---- ---- .053A .053A .050 -.022 .072 2125 ---- ---- .064A .064A .063 -.028 .091 2150 ---- ---- .080A .080A .080 -.035 .115 2175 ---- ---- .099A .099A .102 -.044 .146 2200 ---- ---- .125A .125A .131 -.055 .186 2225 ---- ---- .158A .158A .168 -.069 .237 2250 ---- ---- .199A .199A .215 -.084 .299 2260 ---- ---- ---- .219A .237 ---- ---- 2265 ---- ---- ---- .229A .248 ---- ---- 2270 ---- ---- ---- .240A .260 ---- ---- 2275 ---- ---- .252A .252A .273 -.101 .374 2280 ---- ---- ---- .263A .286 ---- ---- 2285 ---- ---- ---- .276A .300 ---- ---- 2290 ---- ---- ---- .288A .314 ---- ---- 2295 ---- ---- ---- .302A .328 ---- ---- 2300 ---- ---- .315A .315A .343 -.120 .463 2305 ---- ---- ---- .330A .359 ---- ---- 2310 ---- ---- ---- .345A .375 ---- ---- 2315 ---- ---- ---- .360A .392 ---- ---- 2320 ---- ---- .376A .376A .409 -.136 .545 2325 ---- ---- .395A .395A .427 -.140 .567 2330 ---- ---- .412A .412A .445 -.145 .590 2335 ---- ---- .429A .429A .464 -.149 .613 2340 ---- ---- .448A .448A .484 -.152 .636 2345 ---- ---- .467A .467A .504 -.157 .661 2350 ---- ---- .486A .486A .525 -.161 .686 2355 ---- ---- .505A .505A .546 -.165 .711 2360 ---- ---- .527A .527A .568 -.169 .737 2365 ---- ---- .548A .548A .591 -.173 .764 2370 ---- ---- .569A .569A .614 -.177 .791 2375 ---- ---- .591A .591A .637 -.181 .818 2380 ---- ---- .615A .615A .662 -.185 .847 2385 ---- ---- .638A .638A .687 -.188 .875 2390 ---- ---- .662A .662A .712 -.193 .905 2395 ---- ---- .687A .687A .738 -.197 .935 2400 ---- ---- .712A .712A .765 -.200 .965 2405 ---- ---- .737A .737A .792 -.204 .996 2410 ---- ---- .765A .765A .820 -.208 1.028 2415 ---- ---- .791A .791A .849 -.211 1.060 2420 ---- ---- .819A .819A .878 -.214 1.092 2425 ---- ---- .846A .846A .908 -.217 1.125 2430 ---- ---- .875A .875A .938 -.221 1.159 2435 ---- ---- .904A .904A .969 -.224 1.193 2440 ---- ---- .935A .935A 1.000 -.227 1.227 2445 ---- ---- .965A .965A 1.032 -.230 1.262 2450 ---- ---- .994A .994A 1.065 -.232 1.297 2455 ---- ---- 1.025A 1.025A 1.098 -.235 1.333 2460 ---- ---- 1.058A 1.058A 1.131 -.239 1.370 2465 ---- ---- 1.091A 1.091A 1.165 -.241 1.406 2470 ---- ---- ---- ---- 1.200 -.243 1.443 2475 ---- ---- 1.156A 1.156A 1.235 -.246 1.481 2480 ---- ---- ---- ---- 1.270 -.249 1.519 2485 ---- ---- ---- ---- 1.306 -.251 1.557 2490 ---- ---- ---- ---- 1.343 -.253 1.596 2495 ---- ---- ---- ---- 1.380 -.255 1.635 2500 ---- ---- 1.331A 1.331A 1.417 -.258 1.675 2505 ---- ---- ---- ---- 1.455 -.259 1.714 2510 ---- ---- ---- ---- 1.493 -.262 1.755 2515 ---- ---- ---- ---- 1.532 -.263 1.795 2520 ---- ---- ---- ---- 1.571 -.265 1.836 2525 ---- ---- 1.514A 1.514A 1.611 -.266 1.877 2550 ---- ---- 1.709A 1.709A 1.814 -.273 2.087 2575 ---- ---- 1.910A 1.910A 2.025 -.279 2.304 2600 ---- ---- 2.120A 2.120A 2.242 -.284 2.526 2625 ---- ---- 2.339A 2.339A 2.466 -.287 2.753 2650 ---- ---- 2.564A 2.564A 2.694 -.290 2.984 2675 ---- ---- 2.789A 2.789A 2.926 -.292 3.218 2700 ---- ---- 3.020A 3.020A 3.161 -.293 3.454 2725 ---- ---- 3.256A 3.256A 3.399 -.294 3.693 2750 ---- ---- 3.492A 3.492A 3.638 -.295 3.933 2775 ---- ---- 3.732A 3.732A 3.879 -.296 4.175 2800 ---- ---- 3.972A 3.972A 4.122 -.296 4.418 2825 ---- ---- 4.215A 4.215A 4.366 -.296 4.662 2850 ---- ---- 4.456A 4.456A 4.611 -.296 4.907 2875 ---- ---- ---- ---- 4.856 -.296 5.152 2900 ---- ---- ---- ---- 5.102 -.297 5.399 2925 ---- ---- ---- ---- 5.349 -.296 5.645 TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 7.170 +.298 6.872 1700 ---- ---- ---- ---- 6.920 +.298 6.622 1725 ---- ---- ---- ---- 6.670 +.298 6.372 1750 ---- ---- ---- ---- 6.420 +.298 6.122 1775 ---- ---- ---- ---- 6.170 +.298 5.872 1800 ---- ---- ---- ---- 5.920 +.298 5.622 1825 ---- ---- ---- ---- 5.670 +.298 5.372 1850 ---- ---- ---- ---- 5.420 +.298 5.122 1875 ---- ---- ---- ---- 5.170 +.298 4.872 1900 ---- ---- ---- ---- 4.920 +.298 4.622 1925 ---- ---- ---- ---- 4.670 +.298 4.372 1950 ---- ---- ---- ---- 4.420 +.298 4.122 1975 ---- ---- ---- ---- 4.170 +.298 3.872 2000 ---- ---- ---- ---- 3.920 +.298 3.622 2025 ---- ---- ---- ---- 3.670 +.297 3.373 2050 ---- ---- ---- ---- 3.420 +.297 3.123 2075 ---- ---- ---- ---- 3.171 +.297 2.874 2080 ---- ---- ---- ---- 3.121 +.297 2.824 2085 ---- ---- ---- ---- 3.071 +.297 2.774 2090 ---- ---- ---- ---- 3.021 +.297 2.724 2095 ---- ---- ---- ---- 2.971 +.297 2.674 2100 ---- ---- ---- ---- 2.921 +.296 2.625 2105 ---- ---- ---- ---- 2.871 +.296 2.575 2110 ---- ---- ---- ---- 2.821 +.296 2.525 2115 ---- ---- ---- ---- 2.771 +.296 2.475 2120 ---- ---- ---- ---- 2.721 +.296 2.425 2125 ---- ---- ---- ---- 2.671 +.295 2.376 2130 ---- ---- ---- ---- 2.621 +.295 2.326 2135 ---- ---- ---- ---- 2.572 +.296 2.276 2140 ---- ---- ---- ---- 2.522 +.295 2.227 2145 ---- ---- ---- ---- 2.472 +.295 2.177 2150 ---- ---- ---- ---- 2.422 +.295 2.127 2155 ---- ---- ---- ---- 2.372 +.294 2.078 2160 ---- ---- ---- ---- 2.322 +.294 2.028 2165 ---- ---- ---- ---- 2.272 +.294 1.978 2170 ---- ---- ---- ---- 2.223 +.294 1.929 2175 ---- ---- ---- ---- 2.173 +.294 1.879 2180 ---- ---- ---- ---- 2.123 +.293 1.830 2185 ---- ---- ---- ---- 2.073 +.292 1.781 2190 ---- ---- ---- ---- 2.023 +.292 1.731 2195 ---- ---- ---- ---- 1.974 +.292 1.682 2200 ---- ---- ---- ---- 1.924 +.291 1.633 2205 ---- ---- ---- ---- 1.874 +.290 1.584 2210 ---- ---- ---- ---- 1.824 +.289 1.535 2215 ---- ---- ---- ---- 1.775 +.289 1.486 2220 ---- ---- ---- ---- 1.725 +.287 1.438 2225 ---- ---- ---- ---- 1.675 +.285 1.390 2230 ---- ---- ---- ---- 1.626 +.285 1.341 2235 ---- ---- ---- ---- 1.576 +.283 1.293 2240 ---- ---- ---- ---- 1.527 +.281 1.246 2245 ---- ---- ---- ---- 1.477 +.278 1.199 2250 ---- ---- ---- ---- 1.428 +.276 1.152 2255 ---- ---- ---- ---- 1.379 +.274 1.105 2260 ---- ---- ---- ---- 1.330 +.271 1.059 2265 ---- ---- ---- ---- 1.281 +.268 1.013 2270 ---- ---- ---- ---- 1.232 +.264 .968 2275 ---- 1.286B ---- 1.286B 1.183 +.259 .924 2280 ---- ---- ---- ---- 1.135 +.255 .880 3 2285 ---- ---- ---- ---- 1.087 +.249 .838 2290 ---- ---- ---- ---- 1.040 +.244 .796 2295 ---- ---- ---- ---- .993 +.239 .754 2300 ---- 1.107B ---- 1.107B .946 +.232 .714 2305 ---- .822B ---- ---- .900 +.225 .675 2310 ---- .819B ---- ---- .854 +.217 .637 2315 ---- .809B ---- .767B .809 +.209 .600 2320 ---- .793B ---- .733B .764 +.200 .564 2325 .842 .876B .596A .876B .720 +.191 1 .529 2330 ---- .760B ---- .636B .677 +.182 .495 2335 ---- .715B ---- .594B .635 +.172 .463 2340 ---- .671B ---- .553B .594 +.162 .432 2345 ---- .628B ---- .513B .554 +.151 .403 2350 ---- .660B ---- .660B .515 +.141 .374 2355 ---- .545B ---- .443B .477 +.130 .347 2360 ---- .505B ---- .474B .441 +.119 .322 2365 ---- .466B ---- .463B .407 +.109 .298 2370 ---- .455B ---- .455B .374 +.099 .275 2375 ---- .468B ---- .468B .343 +.089 .254 2380 ---- .425B ---- .386B .314 +.080 .234 2385 ---- .392B ---- .362B .286 +.071 .215 2390 ---- .359B ---- .354B .260 +.062 .198 2395 ---- .338B ---- .336B .236 +.054 .182 2400 .264 .312B .211 .223B .213 +.046 4 .167 2 2405 ---- .285B ---- .285B .192 +.039 .153 2410 ---- .260B ---- .260B .173 +.033 .140 2415 ---- .236B .126A .236B .155 +.027 .128 2420 .132 .212B .114A .132 .139 +.022 1 .117 1 2425 ---- .193B .104A .193B .125 +.018 .107 2430 ---- .176B .095A .176B .112 +.014 .098 2435 ---- .160B .086A .160B .101 +.011 .090 2440 ---- .144B .079A .144B .090 +.008 .082 2445 ---- .130B .072A .130B .081 +.006 .075 2450 ---- .119B .066A .119B .073 +.004 .069 2455 ---- .108B .060A .108B .066 +.003 .063 2460 ---- .097B .055A .097B .060 +.002 .058 2465 ---- .088B .051A .088B .054 +.001 .053 2470 ---- .079B .047A .079B .049 UNCH .049 2475 ---- .072B .043A .072B .045 UNCH .045 2480 ---- .065B .040A .065B .041 UNCH .041 2485 ---- .059B .037A .059B .037 -.001 1 .038 2490 ---- .053B .034A .053B .034 -.001 .035 2495 ---- .048B ---- .048B .031 -.001 .032 2500 ---- .044B ---- .044B .029 -.001 .030 2 2 2505 ---- .039B ---- .039B .027 UNCH .027 2510 ---- .036B ---- .036B .025 UNCH .025 2515 ---- .032B ---- .032B .023 UNCH .023 2520 ---- .029B ---- .029B .021 -.001 .022 2525 ---- .027B ---- .027B .019 -.001 .020 2550 ---- .016B ---- .016B .013 -.001 .014 2575 ---- ---- ---- .006A .009 -.001 1 .010 2600 ---- ---- ---- ---- .007 UNCH .007 2625 ---- ---- ---- ---- .005 UNCH .005 2650 ---- ---- ---- ---- .004 UNCH .004 2675 ---- ---- ---- ---- .003 UNCH .003 2700 ---- ---- ---- ---- .002 UNCH .002 2725 ---- ---- ---- ---- .002 UNCH .002 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 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 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .002 -.001 .003 2080 ---- ---- ---- ---- .002 -.001 .003 2085 ---- ---- ---- ---- .002 -.001 .003 2090 ---- ---- ---- ---- .002 -.001 .003 2095 ---- ---- ---- ---- .002 -.001 .003 2100 ---- ---- ---- ---- .002 -.002 .004 2105 ---- ---- ---- ---- .002 -.002 .004 2110 ---- ---- ---- ---- .002 -.002 .004 2115 ---- ---- ---- ---- .002 -.002 .004 2120 ---- ---- ---- ---- .002 -.002 .004 2125 ---- ---- ---- ---- .002 -.003 .005 2130 ---- ---- ---- ---- .002 -.003 .005 2135 ---- ---- ---- ---- .002 -.003 .005 2140 ---- ---- .005A .005A .003 -.003 .006 2145 ---- ---- .005A .005A .003 -.003 .006 2150 ---- ---- ---- ---- .003 -.003 .006 6 2155 ---- ---- .006A .006A .003 -.004 .007 2160 ---- ---- .006A .006A .003 -.004 .007 2165 ---- ---- .006A .006A .003 -.004 .007 2170 ---- ---- .006A .006A .003 -.005 .008 2175 ---- ---- .006A .006A .003 -.005 .008 2180 ---- ---- .007A .007A .004 -.005 .009 2185 ---- ---- .007A .007A .004 -.006 .010 2190 ---- ---- .007A .007A .004 -.006 .010 2195 ---- ---- .008A .008A .004 -.007 .011 2200 ---- ---- .006A .006A .004 -.008 .012 6 2205 ---- ---- .008A .008A .005 -.008 .013 2210 ---- ---- .009A .009A .005 -.009 .014 2215 ---- ---- .009A .009A .005 -.010 .015 2220 ---- ---- .009A .009A .006 -.011 .017 2225 ---- ---- .010A .010A .006 -.012 .018 2230 ---- ---- .010A .010A .006 -.014 .020 5 5 2235 ---- ---- .011A .011A .007 -.015 .022 1 2240 ---- ---- .011A .011A .007 -.018 .025 2245 ---- ---- .012A .012A .008 -.019 .027 2250 ---- ---- .012A .012A .009 -.021 .030 3 2255 ---- ---- .012A .008A .009 -.025 1 .034 2260 ---- ---- .014A .014A .010 -.028 1 .038 2265 ---- ---- .015A .015A .011 -.031 .042 2270 ---- ---- .015A .015A .012 -.035 .047 2275 ---- ---- .017A .017A .014 -.039 .053 2280 ---- ---- .018A .018A .016 -.043 .059 2285 ---- ---- .019A .019A .018 -.048 .066 2290 ---- ---- .021A .021A .020 -.054 .074 2295 ---- ---- .023A .023A .023 -.060 .083 2300 ---- ---- .025A .025A .026 -.067 .093 2305 ---- ---- .028A .028A .030 -.073 .103 2310 ---- ---- .031A .031A .034 -.081 .115 2315 ---- ---- .035A .035A .039 -.089 .128 2320 ---- ---- .039A .039A .045 -.097 .142 2325 ---- ---- .044A .044A .051 -.106 .157 2330 ---- ---- .049A .049A .058 -.116 .174 2335 ---- ---- .056A .056A .065 -.126 .191 2340 ---- ---- .063A .063A .074 -.136 .210 2345 .085 .088 .071A .076 .084 -.147 6 .231 2350 .107 .146B .080A .146B .095 -.157 1 .252 2 1 2355 .108 .108 .090A .101A .107 -.168 2 .275 1 2360 ---- ---- .101A .101A .122 -.178 .300 2365 ---- ---- .113A .113A .137 -.189 .326 2370 ---- ---- .126A .126A .155 -.198 .353 2375 .148 .150 .142A .189B .173 -.209 2 .382 1 2380 ---- ---- .158A .158A .194 -.218 .412 2385 ---- ---- .175A .175A .216 -.227 .443 2390 ---- ---- .194A .194A .240 -.236 .476 2395 ---- ---- .215A .215A .266 -.243 .509 2400 ---- ---- .235A .235A .293 -.251 .544 2405 ---- ---- .259A .259A .322 -.258 .580 2410 ---- ---- .283A .283A .353 -.264 .617 2415 ---- ---- .311A .311A .385 -.271 .656 2420 ---- ---- .339A .339A .419 -.276 .695 69 2425 ---- ---- .368A .368A .455 -.280 .735 2430 ---- ---- .410A .410A .492 -.283 .775 2435 ---- ---- .443A .443A .530 -.287 .817 2440 ---- ---- .477A .477A .570 -.289 .859 2445 ---- ---- .578A .578A .611 -.291 .902 2450 .691 .799B .541A .799B .653 -.293 1 .946 2455 ---- ---- .652A .652A .696 -.294 .990 2460 ---- ---- .691A .691A .739 -.296 1.035 2465 ---- ---- .731A .731A .784 -.296 1.080 2470 ---- ---- .773A .773A .829 -.297 1.126 2475 ---- ---- .741A .741A .874 -.298 1.172 2480 ---- ---- .857A .857A .920 -.298 1.218 2485 ---- ---- .900A .900A .967 -.298 1.265 2490 ---- ---- .999A .999A 1.014 -.298 1.312 2495 ---- ---- ---- ---- 1.061 -.298 1.359 2500 ---- ---- .963A .963A 1.108 -.299 1.407 2505 ---- ---- ---- ---- 1.156 -.298 1.454 2510 ---- ---- ---- ---- 1.204 -.298 1.502 2515 ---- ---- ---- ---- 1.252 -.298 1.550 2520 ---- ---- ---- ---- 1.300 -.299 1.599 2525 ---- ---- 1.194A 1.194A 1.349 -.298 1.647 2550 ---- ---- 1.434A 1.434A 1.593 -.298 1.891 2575 ---- ---- ---- ---- 1.839 -.298 2.137 2600 ---- ---- ---- ---- 2.086 -.298 2.384 2625 ---- ---- ---- ---- 2.334 -.298 2.632 2650 ---- ---- ---- ---- 2.583 -.298 2.881 2675 ---- ---- ---- ---- 2.832 -.298 3.130 2700 ---- ---- ---- ---- 3.081 -.298 3.379 2725 ---- ---- ---- ---- 3.331 -.298 3.629 2750 ---- ---- ---- ---- 3.581 -.297 3.878 2775 ---- ---- ---- ---- 3.830 -.298 4.128 2800 ---- ---- ---- ---- 4.080 -.298 4.378 2825 ---- ---- ---- ---- 4.330 -.298 4.628 2850 ---- ---- ---- ---- 4.580 -.298 4.878 2875 ---- ---- ---- ---- 4.830 -.298 5.128 2900 ---- ---- ---- ---- 5.080 -.298 5.378 2925 ---- ---- ---- ---- 5.330 -.298 5.628 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 7 93 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 10.48 +.05 10.43 10050 ---- ---- ---- ---- 9.98 +.05 9.93 10100 ---- ---- ---- ---- 9.48 +.05 9.43 10150 ---- ---- ---- ---- 8.98 +.05 8.93 10200 ---- ---- ---- ---- 8.48 +.05 8.43 10250 ---- ---- ---- ---- 7.98 +.05 7.93 10300 ---- ---- ---- ---- 7.48 +.05 7.43 10350 ---- ---- ---- ---- 6.98 +.05 6.93 10400 ---- ---- ---- ---- 6.48 +.05 6.43 10450 ---- ---- ---- ---- 5.99 +.06 5.93 10500 ---- ---- ---- ---- 5.49 +.06 5.43 10550 ---- ---- ---- ---- 4.99 +.05 4.94 10600 ---- ---- ---- ---- 4.49 +.05 4.44 10650 ---- ---- ---- ---- 3.99 +.05 3.94 10700 ---- ---- ---- ---- 3.49 +.05 3.44 10750 ---- ---- ---- ---- 2.99 +.05 2.94 10800 ---- ---- ---- ---- 2.49 +.06 2.43 10850 ---- ---- ---- ---- 1.99 +.05 1.94 10900 ---- ---- ---- ---- 1.51 +.03 1.48 10950 ---- ---- ---- ---- 1.06 +.01 1.05 11000 ---- ---- ---- ---- .68 -.01 .69 11050 ---- ---- ---- ---- .39 -.03 .42 11100 ---- ---- ---- ---- .20 -.03 .23 11150 ---- ---- ---- ---- .09 -.02 .11 11200 ---- ---- ---- ---- .03 -.02 .05 11250 ---- ---- ---- ---- .01 -.01 .02 11300 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 105.39 +.06 105.33 5650 ---- ---- ---- ---- 53.94 +.06 53.88 5700 ---- ---- ---- ---- 53.44 +.06 53.38 5750 ---- ---- ---- ---- 52.94 +.06 52.88 5800 ---- ---- ---- ---- 52.44 +.06 52.38 5850 ---- ---- ---- ---- 51.94 +.06 51.88 5900 ---- ---- ---- ---- 51.44 +.06 51.38 5950 ---- ---- ---- ---- 50.94 +.06 50.88 6000 ---- ---- ---- ---- 50.44 +.06 50.38 6050 ---- ---- ---- ---- 49.94 +.06 49.88 6100 ---- ---- ---- ---- 49.44 +.06 49.38 6150 ---- ---- ---- ---- 48.94 +.06 48.88 6200 ---- ---- ---- ---- 48.44 +.06 48.38 6250 ---- ---- ---- ---- 47.94 +.06 47.88 6300 ---- ---- ---- ---- 47.44 +.05 47.39 6350 ---- ---- ---- ---- 46.94 +.05 46.89 6400 ---- ---- ---- ---- 46.44 +.05 46.39 6450 ---- ---- ---- ---- 45.94 +.05 45.89 6500 ---- ---- ---- ---- 45.44 +.05 45.39 6600 ---- ---- ---- ---- 44.44 +.05 44.39 6650 ---- ---- ---- ---- 43.94 +.05 43.89 6700 ---- ---- ---- ---- 43.44 +.05 43.39 6750 ---- ---- ---- ---- 42.94 +.05 42.89 6800 ---- ---- ---- ---- 42.45 +.06 42.39 6850 ---- ---- ---- ---- 41.95 +.06 41.89 6900 ---- ---- ---- ---- 41.45 +.06 41.39 6950 ---- ---- ---- ---- 40.95 +.06 40.89 7000 ---- ---- ---- ---- 40.45 +.06 40.39 7050 ---- ---- ---- ---- 39.95 +.06 39.89 7100 ---- ---- ---- ---- 39.45 +.06 39.39 7150 ---- ---- ---- ---- 38.95 +.06 38.89 7200 ---- ---- ---- ---- 38.45 +.06 38.39 7450 ---- ---- ---- ---- 35.95 +.05 35.90 7500 ---- ---- ---- ---- 35.45 +.05 35.40 7550 ---- ---- ---- ---- 34.95 +.05 34.90 7600 ---- ---- ---- ---- 34.45 +.05 34.40 7650 ---- ---- ---- ---- 33.95 +.05 33.90 7700 ---- ---- ---- ---- 33.45 +.05 33.40 7750 ---- ---- ---- ---- 32.95 +.05 32.90 7800 ---- ---- ---- ---- 32.45 +.05 32.40 7850 ---- ---- ---- ---- 31.95 +.05 31.90 7900 ---- ---- ---- ---- 31.45 +.05 31.40 7950 ---- ---- ---- ---- 30.95 +.05 30.90 8000 ---- ---- ---- ---- 30.45 +.05 30.40 8050 ---- ---- ---- ---- 29.96 +.06 29.90 8100 ---- ---- ---- ---- 29.46 +.06 29.40 8150 ---- ---- ---- ---- 28.96 +.06 28.90 8200 ---- ---- ---- ---- 28.46 +.06 28.40 8250 ---- ---- ---- ---- 27.96 +.06 27.90 8300 ---- ---- ---- ---- 27.46 +.06 27.40 8350 ---- ---- ---- ---- 26.96 +.06 26.90 8400 ---- ---- ---- ---- 26.46 +.05 26.41 8450 ---- ---- ---- ---- 25.96 +.04 25.92 8500 ---- ---- ---- ---- 25.46 +.04 25.42 8550 ---- ---- ---- ---- 24.96 +.04 24.92 8600 ---- ---- ---- ---- 24.46 +.04 24.42 8650 ---- ---- ---- ---- 23.96 +.04 23.92 8700 ---- ---- ---- ---- 23.46 +.04 23.42 8750 ---- ---- ---- ---- 22.96 +.04 22.92 8800 ---- ---- ---- ---- 22.46 +.04 22.42 8850 ---- ---- ---- ---- 21.96 +.04 21.92 8900 ---- ---- ---- ---- 21.46 +.04 21.42 8950 ---- ---- ---- ---- 20.97 +.05 20.92 9000 ---- ---- ---- ---- 20.47 +.05 20.42 9050 ---- ---- ---- ---- 19.97 +.05 19.92 9100 ---- ---- ---- ---- 19.47 +.05 19.42 9150 ---- ---- ---- ---- 18.97 +.05 18.92 9200 ---- ---- ---- ---- 18.47 +.05 18.42 9250 ---- ---- ---- ---- 17.98 +.06 17.92 9300 ---- ---- ---- ---- 17.48 +.06 17.42 9350 ---- ---- ---- ---- 16.98 +.06 16.92 9400 ---- ---- ---- ---- 16.48 +.06 16.42 9450 ---- ---- ---- ---- 15.98 +.05 15.93 9500 ---- ---- ---- ---- 15.48 +.05 15.43 9550 ---- ---- ---- ---- 14.98 +.05 14.93 9600 ---- ---- ---- ---- 14.48 +.05 14.43 9650 ---- ---- ---- ---- 13.98 +.05 13.93 9700 ---- ---- ---- ---- 13.48 +.05 13.43 9750 ---- ---- ---- ---- 12.98 +.05 12.93 9800 ---- ---- ---- ---- 12.48 +.05 12.43 9850 ---- ---- ---- ---- 11.98 +.05 11.93 9900 ---- ---- ---- ---- 11.48 +.05 11.43 9950 ---- ---- ---- ---- 10.98 +.05 10.93 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 11.16 +.42 10.74 10050 ---- ---- ---- ---- 10.74 +.41 10.33 10100 ---- ---- ---- ---- 10.33 +.41 9.92 10150 ---- ---- ---- ---- 9.92 +.39 9.53 10200 ---- ---- ---- ---- 9.53 +.39 9.14 10250 ---- ---- ---- ---- 9.14 +.38 8.76 10300 ---- ---- ---- ---- 8.75 +.37 8.38 10350 ---- ---- ---- ---- 8.38 +.36 8.02 10500 ---- ---- ---- ---- 7.31 +.33 6.98 10550 ---- ---- ---- ---- 6.97 +.32 6.65 10600 ---- ---- ---- ---- 6.64 +.31 6.33 10650 ---- ---- ---- ---- 6.32 +.30 6.02 10700 ---- ---- ---- ---- 6.00 +.28 5.72 10750 ---- ---- ---- ---- 5.70 +.27 5.43 10800 ---- ---- ---- ---- 5.41 +.27 5.14 10850 ---- ---- ---- ---- 5.13 +.26 4.87 10900 ---- ---- ---- ---- 4.85 +.24 4.61 10950 ---- ---- ---- ---- 4.59 +.23 4.36 11000 ---- ---- ---- ---- 4.34 +.23 4.11 11050 ---- ---- ---- ---- 4.09 +.21 3.88 11100 ---- ---- ---- ---- 3.86 +.20 3.66 11150 ---- ---- ---- ---- 3.63 +.19 3.44 11200 ---- ---- ---- ---- 3.42 +.18 3.24 11250 ---- ---- ---- ---- 3.21 +.17 3.04 11300 ---- ---- ---- ---- 3.02 +.17 2.85 11350 ---- ---- ---- ---- 2.83 +.16 2.67 6000 ---- ---- ---- ---- 50.28 +.53 49.75 6050 ---- ---- ---- ---- 49.79 +.54 49.25 6100 ---- ---- ---- ---- 49.29 +.53 48.76 6150 ---- ---- ---- ---- 48.79 +.53 48.26 6200 ---- ---- ---- ---- 48.29 +.53 47.76 6250 ---- ---- ---- ---- 47.80 +.54 47.26 6300 ---- ---- ---- ---- 47.30 +.53 46.77 6350 ---- ---- ---- ---- 46.80 +.53 46.27 6400 ---- ---- ---- ---- 46.30 +.53 45.77 6450 ---- ---- ---- ---- 45.81 +.54 45.27 7500 ---- ---- ---- ---- 35.35 +.53 34.82 7550 ---- ---- ---- ---- 34.86 +.53 34.33 7600 ---- ---- ---- ---- 34.36 +.53 33.83 7650 ---- ---- ---- ---- 33.86 +.53 33.33 7700 ---- ---- ---- ---- 33.36 +.53 32.83 7750 ---- ---- ---- ---- 32.87 +.54 32.33 7800 ---- ---- ---- ---- 32.37 +.53 31.84 7850 ---- ---- ---- ---- 31.87 +.53 31.34 7900 ---- ---- ---- ---- 31.37 +.53 30.84 7950 ---- ---- ---- ---- 30.88 +.54 30.34 8000 ---- ---- ---- ---- 30.38 +.53 29.85 8050 ---- ---- ---- ---- 29.88 +.53 29.35 8100 ---- ---- ---- ---- 29.38 +.53 28.85 8150 ---- ---- ---- ---- 28.88 +.53 28.35 8200 ---- ---- ---- ---- 28.39 +.53 27.86 8250 ---- ---- ---- ---- 27.89 +.53 27.36 8300 ---- ---- ---- ---- 27.39 +.53 26.86 8350 ---- ---- ---- ---- 26.89 +.53 26.36 8400 ---- ---- ---- ---- 26.40 +.53 25.87 8450 ---- ---- ---- ---- 25.90 +.53 25.37 8500 ---- ---- ---- ---- 25.40 +.53 24.87 8550 ---- ---- ---- ---- 24.90 +.53 24.37 8600 ---- ---- ---- ---- 24.41 +.53 23.88 8650 ---- ---- ---- ---- 23.91 +.53 23.38 8700 ---- ---- ---- ---- 23.41 +.52 22.89 8750 ---- ---- ---- ---- 22.92 +.53 22.39 8800 ---- ---- ---- ---- 22.43 +.53 21.90 8850 ---- ---- ---- ---- 21.93 +.52 21.41 8900 ---- ---- ---- ---- 21.44 +.52 20.92 8950 ---- ---- ---- ---- 20.95 +.52 20.43 9000 ---- ---- ---- ---- 20.46 +.52 19.94 9050 ---- ---- ---- ---- 19.97 +.52 19.45 9100 ---- ---- ---- ---- 19.48 +.51 18.97 9150 ---- ---- ---- ---- 18.99 +.51 18.48 9200 ---- ---- ---- ---- 18.51 +.51 18.00 9250 ---- ---- ---- ---- 18.02 +.50 17.52 9300 ---- ---- ---- ---- 17.54 +.50 17.04 9350 ---- ---- ---- ---- 17.06 +.50 16.56 9400 ---- ---- ---- ---- 16.59 +.50 16.09 9450 ---- ---- ---- ---- 16.11 +.49 15.62 9500 ---- ---- ---- ---- 15.64 +.49 15.15 9550 ---- ---- ---- ---- 15.17 +.48 14.69 9600 ---- ---- ---- ---- 14.71 +.48 14.23 9650 ---- ---- ---- ---- 14.25 +.47 13.78 9700 ---- ---- ---- ---- 13.79 +.46 13.33 9750 ---- ---- ---- ---- 13.34 +.46 12.88 9800 ---- ---- ---- ---- 12.89 +.45 12.44 9850 ---- ---- ---- ---- 12.45 +.44 12.01 9900 ---- ---- ---- ---- 12.02 +.44 11.58 9950 ---- ---- ---- ---- 11.58 +.43 11.15 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 49.45 UNCH 49.45 6050 ---- ---- ---- ---- 48.96 +.01 48.95 6100 ---- ---- ---- ---- 48.46 UNCH 48.46 6150 ---- ---- ---- ---- 47.97 +.01 47.96 6200 ---- ---- ---- ---- 47.47 UNCH 47.47 6250 ---- ---- ---- ---- 46.97 UNCH 46.97 6300 ---- ---- ---- ---- 46.48 +.01 46.47 6350 ---- ---- ---- ---- 45.98 UNCH 45.98 6400 ---- ---- ---- ---- 45.49 +.01 45.48 6450 ---- ---- ---- ---- 44.98 UNCH 44.98 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 49.03 UNCH 49.03 6000 ---- ---- ---- ---- 48.54 +.01 48.53 6050 ---- ---- ---- ---- 48.04 UNCH 48.04 6100 ---- ---- ---- ---- 47.55 +.01 47.54 6150 ---- ---- ---- ---- 47.06 +.01 47.05 6200 ---- ---- ---- ---- 46.56 UNCH 46.56 6250 ---- ---- ---- ---- 46.07 UNCH 46.07 6300 ---- ---- ---- ---- 45.58 UNCH 45.58 6350 ---- ---- ---- ---- 45.09 +.01 45.08 6400 ---- ---- ---- ---- 44.60 +.01 44.59 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 48.67 UNCH 48.67 5950 ---- ---- ---- ---- 48.19 +.01 48.18 6000 ---- ---- ---- ---- 47.70 UNCH 47.70 6050 ---- ---- ---- ---- 47.21 UNCH 47.21 6100 ---- ---- ---- ---- 46.72 UNCH 46.72 6150 ---- ---- ---- ---- 46.24 UNCH 46.24 6200 ---- ---- ---- ---- 45.75 UNCH 45.75 6250 ---- ---- ---- ---- 45.27 +.01 45.26 6300 ---- ---- ---- ---- 44.78 UNCH 44.78 6350 ---- ---- ---- ---- 44.30 UNCH 44.30 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 47.84 UNCH 47.84 5950 ---- ---- ---- ---- 47.36 UNCH 47.36 6000 ---- ---- ---- ---- 46.88 UNCH 46.88 6050 ---- ---- ---- ---- 46.40 UNCH 46.40 6100 ---- ---- ---- ---- 45.92 UNCH 45.92 6150 ---- ---- ---- ---- 45.45 UNCH 45.45 6200 ---- ---- ---- ---- 44.97 UNCH 44.97 6250 ---- ---- ---- ---- 44.49 -.01 44.50 6300 ---- ---- ---- ---- 44.02 UNCH 44.02 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 47.58 UNCH 47.58 5900 ---- ---- ---- ---- 47.10 -.01 47.11 5950 ---- ---- ---- ---- 46.63 -.01 46.64 6000 ---- ---- ---- ---- 46.16 -.01 46.17 6050 ---- ---- ---- ---- 45.69 -.01 45.70 6100 ---- ---- ---- ---- 45.23 UNCH 45.23 6150 ---- ---- ---- ---- 44.76 UNCH 44.76 6200 ---- ---- ---- ---- 44.29 -.01 44.30 6250 ---- ---- ---- ---- 43.83 UNCH 43.83 6300 ---- ---- ---- ---- 43.37 UNCH 43.37 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 47.18 UNCH 47.18 5900 ---- ---- ---- ---- 46.71 -.01 46.72 5950 ---- ---- ---- ---- 46.25 -.01 46.26 6000 ---- ---- ---- ---- 45.79 -.01 45.80 6050 ---- ---- ---- ---- 45.33 -.01 45.34 6100 ---- ---- ---- ---- 44.87 -.01 44.88 6150 ---- ---- ---- ---- 44.41 -.01 44.42 6200 ---- ---- ---- ---- 43.96 -.01 43.97 6250 ---- ---- ---- ---- 43.50 -.01 43.51 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 46.59 -.01 46.60 5850 ---- ---- ---- ---- 46.13 -.01 46.14 5900 ---- ---- ---- ---- 45.68 -.01 45.69 5950 ---- ---- ---- ---- 45.22 -.01 45.23 6000 ---- ---- ---- ---- 44.77 -.01 44.78 6050 ---- ---- ---- ---- 44.32 -.01 44.33 6100 ---- ---- ---- ---- 43.87 -.01 43.88 6150 ---- ---- ---- ---- 43.43 -.01 43.44 6200 ---- ---- ---- ---- 42.98 -.01 42.99 6250 ---- ---- ---- ---- 42.54 -.01 42.55 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 45.60 -.01 45.61 5850 ---- ---- ---- ---- 45.16 -.01 45.17 5900 ---- ---- ---- ---- 44.71 -.01 44.72 5950 ---- ---- ---- ---- 44.27 -.01 44.28 6000 ---- ---- ---- ---- 43.83 -.01 43.84 6050 ---- ---- ---- ---- 43.39 -.01 43.40 6100 ---- ---- ---- ---- 42.95 -.01 42.96 6150 ---- ---- ---- ---- 42.51 -.02 42.53 6200 ---- ---- ---- ---- 42.08 -.01 42.09 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 45.78 -.01 45.79 5800 ---- ---- ---- ---- 45.34 -.01 45.35 5850 ---- ---- ---- ---- 44.90 -.01 44.91 5900 ---- ---- ---- ---- 44.46 -.02 44.48 5950 ---- ---- ---- ---- 44.03 -.01 44.04 6000 ---- ---- ---- ---- 43.59 -.02 43.61 6050 ---- ---- ---- ---- 43.16 -.02 43.18 6100 ---- ---- ---- ---- 42.73 -.02 42.75 6150 ---- ---- ---- ---- 42.30 -.02 42.32 6200 ---- ---- ---- ---- 41.88 -.01 41.89 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 45.09 -.02 45.11 5800 ---- ---- ---- ---- 44.66 -.02 44.68 5850 ---- ---- ---- ---- 44.23 -.01 44.24 5900 ---- ---- ---- ---- 43.80 -.02 43.82 5950 ---- ---- ---- ---- 43.37 -.02 43.39 6000 ---- ---- ---- ---- 42.95 -.01 42.96 6050 ---- ---- ---- ---- 42.52 -.02 42.54 6100 ---- ---- ---- ---- 42.10 -.02 42.12 6150 ---- ---- ---- ---- 41.68 -.02 41.70 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 44.89 -.01 44.90 5750 ---- ---- ---- ---- 44.46 -.02 44.48 5800 ---- ---- ---- ---- 44.04 -.02 44.06 5850 ---- ---- ---- ---- 43.62 -.01 43.63 5900 ---- ---- ---- ---- 43.20 -.02 43.22 5950 ---- ---- ---- ---- 42.78 -.02 42.80 6000 ---- ---- ---- ---- 42.37 -.01 42.38 6050 ---- ---- ---- ---- 41.95 -.02 41.97 6100 ---- ---- ---- ---- 41.54 -.02 41.56 6150 ---- ---- ---- ---- 41.13 -.02 41.15 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 ---- ---- ---- ---- .01 -.01 .02 10900 ---- ---- ---- ---- .03 -.02 .05 10950 ---- ---- ---- ---- .08 -.04 .12 11000 ---- ---- ---- ---- .20 -.06 .26 11050 ---- ---- ---- ---- .41 -.08 .49 11100 ---- ---- ---- ---- .72 -.08 .80 11150 ---- ---- ---- ---- 1.11 -.07 1.18 11200 ---- ---- ---- ---- 1.55 -.07 1.62 11250 ---- ---- ---- ---- 2.03 -.06 2.09 11300 ---- ---- ---- ---- 2.53 -.04 2.57 11350 ---- ---- ---- ---- 3.03 -.05 3.08 11400 ---- ---- ---- ---- 3.53 -.05 3.58 11450 ---- ---- ---- ---- 4.03 -.05 4.08 11500 ---- ---- ---- ---- 4.53 -.05 4.58 11550 ---- ---- ---- ---- 5.03 -.05 5.08 11600 ---- ---- ---- ---- 5.53 -.04 5.57 11650 ---- ---- ---- ---- 6.03 -.04 6.07 11700 ---- ---- ---- ---- 6.52 -.05 6.57 11750 ---- ---- ---- ---- 7.02 -.05 7.07 11800 ---- ---- ---- ---- 7.52 -.05 7.57 11850 ---- ---- ---- ---- 8.02 -.05 8.07 11900 ---- ---- ---- ---- 8.52 -.05 8.57 11950 ---- ---- ---- ---- 9.02 -.05 9.07 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- .70 -.10 .80 10050 ---- ---- ---- ---- .78 -.11 .89 10100 ---- ---- ---- ---- .86 -.12 .98 10150 ---- ---- ---- ---- .96 -.13 1.09 10200 ---- ---- ---- ---- 1.06 -.14 1.20 10250 ---- ---- ---- ---- 1.16 -.15 1.31 10300 ---- ---- ---- ---- 1.28 -.16 1.44 10350 ---- ---- ---- ---- 1.40 -.17 1.57 10500 ---- ---- ---- ---- 1.82 -.20 2.02 10550 ---- ---- ---- ---- 1.98 -.21 2.19 10600 ---- ---- ---- ---- 2.15 -.22 2.37 10650 ---- ---- ---- ---- 2.32 -.23 2.55 10700 ---- ---- ---- ---- 2.51 -.24 2.75 10750 ---- ---- ---- ---- 2.71 -.25 2.96 10800 ---- ---- ---- ---- 2.91 -.26 3.17 10850 ---- ---- ---- ---- 3.13 -.27 3.40 10900 ---- ---- ---- ---- 3.35 -.28 3.63 10950 ---- ---- ---- ---- 3.58 -.30 3.88 11000 ---- ---- ---- ---- 3.83 -.30 4.13 11050 ---- ---- ---- ---- 4.08 -.32 4.40 11100 ---- ---- ---- ---- 4.35 -.32 4.67 11150 ---- ---- ---- ---- 4.62 -.33 4.95 11200 ---- ---- ---- ---- 4.90 -.35 5.25 11250 ---- ---- ---- ---- 5.19 -.36 5.55 11300 ---- ---- ---- ---- 5.49 -.37 5.86 11350 ---- ---- ---- ---- 5.80 -.38 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 ---- ---- ---- ---- .01 -.01 .02 8700 ---- ---- ---- ---- .01 -.01 .02 8750 ---- ---- ---- ---- .02 UNCH .02 8800 ---- ---- ---- ---- .02 -.01 .03 8850 ---- ---- ---- ---- .02 -.01 .03 8900 ---- ---- ---- ---- .03 -.01 .04 8950 ---- ---- ---- ---- .04 -.01 .05 9000 ---- ---- ---- ---- .04 -.01 .05 9050 ---- ---- ---- ---- .05 -.01 .06 9100 ---- ---- ---- ---- .06 -.02 .08 9150 ---- ---- ---- ---- .07 -.02 .09 9200 ---- ---- ---- ---- .08 -.02 .10 9250 ---- ---- ---- ---- .10 -.02 .12 9300 ---- ---- ---- ---- .11 -.03 .14 9350 ---- ---- ---- ---- .13 -.03 .16 9400 ---- ---- ---- ---- .15 -.04 .19 9450 ---- ---- ---- ---- .18 -.04 .22 9500 ---- ---- ---- ---- .20 -.05 .25 9550 ---- ---- ---- ---- .23 -.05 .28 9600 ---- ---- ---- ---- .27 -.05 .32 9650 ---- ---- ---- ---- .31 -.05 .36 9700 ---- ---- ---- ---- .35 -.06 .41 9750 ---- ---- ---- ---- .39 -.07 .46 9800 ---- ---- ---- ---- .44 -.08 .52 9850 ---- ---- ---- ---- .50 -.08 .58 9900 ---- ---- ---- ---- .56 -.09 .65 9950 ---- ---- ---- ---- .63 -.09 .72 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 ---- ---- ---- ---- .02 +.01 .01 6300 ---- ---- ---- ---- .02 UNCH .02 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 ---- ---- ---- ---- .03 -.01 .04 6000 ---- ---- ---- ---- .04 UNCH .04 6050 ---- ---- ---- ---- .04 UNCH .04 6100 ---- ---- ---- ---- .05 UNCH .05 6150 ---- ---- ---- ---- .05 -.01 .06 6200 ---- ---- ---- ---- .06 UNCH .06 6250 ---- ---- ---- ---- .07 UNCH .07 6300 ---- ---- ---- ---- .07 -.01 .08 6350 ---- ---- ---- ---- .08 UNCH .08 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .10 UNCH .10 5950 ---- ---- ---- ---- .11 UNCH .11 6000 ---- ---- ---- ---- .12 UNCH .12 6050 ---- ---- ---- ---- .13 UNCH .13 6100 ---- ---- ---- ---- .14 UNCH .14 6150 ---- ---- ---- ---- .15 UNCH .15 6200 ---- ---- ---- ---- .16 -.01 .17 6250 ---- ---- ---- ---- .18 UNCH .18 6300 ---- ---- ---- ---- .19 -.01 .20 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .19 UNCH .19 5900 ---- ---- ---- ---- .20 -.01 .21 5950 ---- ---- ---- ---- .22 UNCH .22 6000 ---- ---- ---- ---- .24 UNCH .24 6050 ---- ---- ---- ---- .26 UNCH .26 6100 ---- ---- ---- ---- .28 UNCH .28 6150 ---- ---- ---- ---- .30 UNCH .30 6200 ---- ---- ---- ---- .32 -.01 .33 6250 ---- ---- ---- ---- .35 UNCH .35 6300 ---- ---- ---- ---- .37 -.01 .38 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .30 UNCH .30 5900 ---- ---- ---- ---- .32 UNCH .32 5950 ---- ---- ---- ---- .34 -.01 .35 6000 ---- ---- ---- ---- .37 UNCH .37 6050 ---- ---- ---- ---- .39 -.01 .40 6100 ---- ---- ---- ---- .42 UNCH .42 6150 ---- ---- ---- ---- .45 UNCH .45 6200 ---- ---- ---- ---- .48 UNCH .48 6250 ---- ---- ---- ---- .51 -.01 .52 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .41 UNCH .41 5850 ---- ---- ---- ---- .44 UNCH .44 5900 ---- ---- ---- ---- .47 UNCH .47 5950 ---- ---- ---- ---- .50 UNCH .50 6000 ---- ---- ---- ---- .53 UNCH .53 6050 ---- ---- ---- ---- .56 -.01 .57 6100 ---- ---- ---- ---- .60 -.01 .61 6150 ---- ---- ---- ---- .64 UNCH .64 6200 ---- ---- ---- ---- .68 UNCH .68 6250 ---- ---- ---- ---- .72 UNCH .72 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .56 -.01 .57 5850 ---- ---- ---- ---- .60 -.01 .61 5900 ---- ---- ---- ---- .64 UNCH .64 5950 ---- ---- ---- ---- .68 UNCH .68 6000 ---- ---- ---- ---- .72 UNCH .72 6050 ---- ---- ---- ---- .76 UNCH .76 6100 ---- ---- ---- ---- .80 -.01 .81 6150 ---- ---- ---- ---- .85 -.01 .86 6200 ---- ---- ---- ---- .90 UNCH .90 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .66 UNCH .66 5800 ---- ---- ---- ---- .70 UNCH .70 5850 ---- ---- ---- ---- .74 UNCH .74 5900 ---- ---- ---- ---- .78 -.01 .79 5950 ---- ---- ---- ---- .82 -.01 .83 6000 ---- ---- ---- ---- .87 -.01 .88 6050 ---- ---- ---- ---- .92 -.01 .93 6100 ---- ---- ---- ---- .97 -.01 .98 6150 ---- ---- ---- ---- 1.02 -.01 1.03 6200 ---- ---- ---- ---- 1.08 UNCH 1.08 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .81 UNCH .81 5800 ---- ---- ---- ---- .85 -.01 .86 5850 ---- ---- ---- ---- .90 -.01 .91 5900 ---- ---- ---- ---- .95 -.01 .96 5950 ---- ---- ---- ---- 1.00 -.01 1.01 6000 ---- ---- ---- ---- 1.05 -.01 1.06 6050 ---- ---- ---- ---- 1.11 -.01 1.12 6100 ---- ---- ---- ---- 1.17 UNCH 1.17 6150 ---- ---- ---- ---- 1.23 UNCH 1.23 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .96 -.01 .97 5750 ---- ---- ---- ---- 1.01 -.01 1.02 5800 ---- ---- ---- ---- 1.07 UNCH 1.07 5850 ---- ---- ---- ---- 1.12 -.01 1.13 5900 ---- ---- ---- ---- 1.18 UNCH 1.18 5950 ---- ---- ---- ---- 1.24 UNCH 1.24 6000 ---- ---- ---- ---- 1.30 -.01 1.31 6050 ---- ---- ---- ---- 1.36 -.01 1.37 6100 ---- ---- ---- ---- 1.43 -.01 1.44 6150 ---- ---- ---- ---- 1.50 UNCH 1.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 23 EVT OPT ON GC SYN FT CALL 1675 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 18.75B 20.00 ---- ---- 1760 ---- ---- ---- 19.25B 20.00 ---- ---- 1770 ---- ---- ---- 19.50B 20.00 ---- ---- 1780 ---- ---- ---- 19.00A 20.00 ---- ---- 1790 ---- ---- ---- 16.00A 20.00 ---- ---- 1800 ---- ---- ---- 19.50B 20.00 ---- ---- 1810 5.00 12.25B .50A .50A .00 ---- 136 ---- 1820 2.00 2.00 .50A .50A .00 ---- 2 ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 138 ECG DEC 22 23 EVT OPT ON GC SYN FT PUT 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1760 ---- ---- ---- .50A .00 ---- ---- 1770 ---- ---- ---- .50A .00 ---- ---- 1780 ---- ---- ---- .50A .00 ---- ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 8.25 10.50B .50 .50 .00 ---- 10 ---- 1810 14.25 19.50B 7.75A 19.50B 20.00 ---- 208 ---- 1820 18.50 19.50B 18.00A 19.50B 20.00 ---- 61 ---- 1830 ---- ---- ---- 19.50B 20.00 ---- ---- 1840 ---- ---- ---- 19.50B 20.00 ---- ---- 1850 ---- ---- ---- 18.75B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 18.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 279 ECH DEC 22 23 EVT OPT ON HG SYN FT CALL 320 ---- ---- ---- 19.00B 20.00 ---- ---- 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.25B 20.00 ---- ---- 350 ---- ---- ---- 19.50B 20.00 ---- ---- 355 ---- ---- ---- 19.50B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 18.75A 20.00 ---- ---- 375 ---- ---- ---- 13.25A 20.00 ---- ---- 380 14.00 19.25B 14.00 19.25B 20.00 ---- 50 ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 ECH DEC 22 23 EVT OPT ON HG SYN FT PUT 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 355 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 6.75 6.75 .50A .50A .00 ---- 1 ---- 380 15.00 18.00B 1.00A 1.00A .00 ---- 1 ---- 385 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.50B 20.00 ---- ---- 420 ---- ---- ---- 19.25B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECI DEC 22 23 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 18.75B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 18.75B 20.00 ---- ---- 2250 ---- ---- ---- 18.75B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2350 ---- ---- ---- 14.75A 20.00 ---- ---- 2400 ---- ---- ---- .75A .00 ---- ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECI DEC 22 23 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 1.75 1.75 .50A .50A .00 ---- 10 ---- 2400 11.00 19.25B 7.25A 19.25B 20.00 ---- 20 ---- 2450 ---- ---- ---- 19.50B 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 18.75B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 *** END OF REPORT ***