FINAL PRE-CLEARING PRICES AS OF 12/27/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures DEC22 ---- ---- ---- ---- 1772.9 +18.9 1754.0 JAN23 ---- ---- ---- ---- 1770.3 +18.9 1751.4 FEB23 ---- ---- ---- ---- 1770.7 +18.9 1751.8 APR23 ---- ---- ---- ---- 1768.2 +18.9 1749.3 JUN23 ---- ---- ---- ---- 1760.8 +18.9 1741.9 AUG23 ---- ---- ---- ---- 1756.7 +18.9 1737.8 OCT23 ---- ---- ---- ---- 1752.6 +18.9 1733.7 DEC23 ---- ---- ---- ---- 1748.5 +18.9 1729.6 FEB24 ---- ---- ---- ---- 1746.4 +18.9 1727.5 APR24 ---- ---- ---- ---- 1741.4 +18.9 1722.5 JUN24 ---- ---- ---- ---- 1736.4 +18.9 1717.5 AUG24 ---- ---- ---- ---- 1732.3 +18.9 1713.4 OCT24 ---- ---- ---- ---- 1728.2 +18.9 1709.3 DEC24 ---- ---- ---- ---- 1724.4 +18.9 1705.5 JUN25 ---- ---- ---- ---- 1712.4 +18.9 1693.5 DEC25 ---- ---- ---- ---- 1700.4 +18.9 1681.5 JUN26 ---- ---- ---- ---- 1688.4 +18.9 1669.5 DEC26 ---- ---- ---- ---- 1680.4 +18.9 1661.5 JUN27 ---- ---- ---- ---- 1670.4 +18.9 1651.5 DEC27 ---- ---- ---- ---- 1660.4 +18.9 1641.5 JUN28 ---- ---- ---- ---- 1650.4 +18.9 1631.5 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 200.57 +.07 200.50 844 JAN23 ---- ---- ---- ---- 215.00 UNCH 215.00 546 FEB23 ---- ---- ---- ---- 215.00 UNCH 215.00 590 MAR23 ---- ---- ---- ---- 215.00 UNCH 215.00 862 APR23 ---- ---- ---- ---- 215.00 UNCH 215.00 828 MAY23 ---- ---- ---- ---- 215.00 UNCH 215.00 830 JUN23 ---- ---- ---- ---- 215.00 UNCH 215.00 814 JLY23 ---- ---- ---- ---- 215.00 UNCH 215.00 454 AUG23 ---- ---- ---- ---- 215.00 UNCH 215.00 455 SEP23 ---- ---- ---- ---- 215.00 UNCH 215.00 449 OCT23 ---- ---- ---- ---- 215.00 UNCH 215.00 438 NOV23 ---- ---- ---- ---- 215.00 UNCH 215.00 422 DEC23 ---- ---- ---- ---- 215.00 UNCH 215.00 367 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7899 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 323.48 +.45 323.03 115 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 ---- ---- ---- ---- 2411.25 -2.25 2413.50 JAN23 ---- ---- 2410.00A 2410.00A 2410.00 -2.25 16 2412.25 33 332 FEB23 ---- ---- ---- ---- 2408.75 -1.00 79 2409.75 42 388 MAR23 ---- ---- ---- ---- 2411.00 UNCH 63 2411.00 566 534 APR23 ---- ---- ---- ---- 2414.50 -1.25 2415.75 384 158 MAY23 ---- ---- ---- ---- 2419.50 -5.25 2424.75 18 23 JUN23 ---- ---- ---- ---- 2424.50 -5.25 2429.75 25 12 JLY23 ---- ---- ---- ---- 2437.75 -5.25 2443.00 AUG23 ---- ---- ---- ---- 2448.50 -5.25 2453.75 SEP23 ---- ---- ---- ---- 2460.75 -5.25 2466.00 OCT23 ---- ---- ---- ---- 2471.75 -5.25 2477.00 NOV23 ---- ---- ---- ---- 2484.00 -5.25 2489.25 DEC23 ---- ---- ---- ---- 2488.25 -5.25 2493.50 2 JAN24 ---- ---- ---- ---- 2498.00 -5.25 2503.25 FEB24 ---- ---- ---- ---- 2509.25 -5.25 2514.50 MAR24 ---- ---- ---- ---- 2519.25 -5.25 2524.50 APR24 ---- ---- ---- ---- 2527.25 -5.25 2532.50 MAY24 ---- ---- ---- ---- 2534.25 -5.25 2539.50 JUN24 ---- ---- ---- ---- 2541.00 -5.25 2546.25 JLY24 ---- ---- ---- ---- 2550.25 -5.25 2555.50 AUG24 ---- ---- ---- ---- 2560.00 -5.25 2565.25 SEP24 ---- ---- ---- ---- 2569.25 -5.25 2574.50 OCT24 ---- ---- ---- ---- 2577.75 -5.25 2583.00 NOV24 ---- ---- ---- ---- 2588.50 -5.25 2593.75 DEC24 ---- ---- ---- ---- 2571.50 -5.25 2576.75 3 JAN25 ---- ---- ---- ---- 2578.50 -5.25 2583.75 FEB25 ---- ---- ---- ---- 2585.50 -5.25 2590.75 MAR25 ---- ---- ---- ---- 2592.50 -5.25 2597.75 APR25 ---- ---- ---- ---- 2601.50 -5.25 2606.75 MAY25 ---- ---- ---- ---- 2610.50 -5.25 2615.75 JUN25 ---- ---- ---- ---- 2618.50 -5.25 2623.75 JLY25 ---- ---- ---- ---- 2627.50 -5.25 2632.75 AUG25 ---- ---- ---- ---- 2635.50 -5.25 2640.75 SEP25 ---- ---- ---- ---- 2643.50 -5.25 2648.75 OCT25 ---- ---- ---- ---- 2651.50 -5.25 2656.75 NOV25 ---- ---- ---- ---- 2658.50 -5.25 2663.75 DEC25 ---- ---- ---- ---- 2666.50 -5.25 2671.75 JAN26 ---- ---- ---- ---- 2674.50 -5.25 2679.75 FEB26 ---- ---- ---- ---- 2682.50 -5.25 2687.75 MAR26 ---- ---- ---- ---- 2690.50 -5.25 2695.75 APR26 ---- ---- ---- ---- 2699.50 -5.25 2704.75 MAY26 ---- ---- ---- ---- 2707.50 -5.25 2712.75 JUN26 ---- ---- ---- ---- 2715.50 -5.25 2720.75 JLY26 ---- ---- ---- ---- 2723.50 -5.25 2728.75 AUG26 ---- ---- ---- ---- 2730.50 -5.25 2735.75 SEP26 ---- ---- ---- ---- 2738.50 -5.25 2743.75 OCT26 ---- ---- ---- ---- 2745.50 -5.25 2750.75 NOV26 ---- ---- ---- ---- 2753.50 -5.25 2758.75 DEC26 ---- ---- ---- ---- 2761.50 -5.25 2766.75 JAN27 ---- ---- ---- ---- 2771.50 -5.25 2776.75 FEB27 ---- ---- ---- ---- 2781.50 -5.25 2786.75 MAR27 ---- ---- ---- ---- 2791.50 -5.25 2796.75 APR27 ---- ---- ---- ---- 2802.50 -5.25 2807.75 MAY27 ---- ---- ---- ---- 2812.50 -5.25 2817.75 JUN27 ---- ---- ---- ---- 2822.50 -5.25 2827.75 JLY27 ---- ---- ---- ---- 2830.50 -5.25 2835.75 AUG27 ---- ---- ---- ---- 2844.50 -5.25 2849.75 SEP27 ---- ---- ---- ---- 2847.50 -5.25 2852.75 OCT27 ---- ---- ---- ---- 2854.50 -5.25 2859.75 NOV27 ---- ---- ---- ---- 2862.50 -5.25 2867.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 158 1068 1452 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20079 +.00015 .20064 2875 JAN23 ---- ---- ---- ---- .22500 UNCH .22500 118 3400 FEB23 ---- ---- ---- ---- .22841 UNCH .22841 3211 MAR23 ---- ---- ---- ---- .23750 UNCH .23750 3013 APR23 ---- ---- ---- ---- .24500 UNCH 4 .24500 10 2247 MAY23 ---- ---- ---- ---- .24500 UNCH 4 .24500 10 1845 JUN23 ---- ---- ---- ---- .24500 UNCH 4 .24500 10 2111 JLY23 ---- ---- ---- ---- .24685 UNCH .24685 17 1754 AUG23 ---- ---- ---- ---- .24685 UNCH .24685 17 2155 SEP23 ---- ---- ---- ---- .24685 UNCH .24685 17 1828 OCT23 ---- ---- ---- ---- .24685 UNCH .24685 17 1097 NOV23 ---- ---- ---- ---- .24685 UNCH .24685 17 1139 DEC23 ---- ---- ---- ---- .24685 UNCH .24685 17 1031 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 12 250 28555 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 ---- ---- ---- ---- 433.00 UNCH 433.00 1422 FEB23 ---- ---- ---- ---- 455.00 +5.00 450.00 947 MAR23 ---- ---- ---- ---- 460.00 +5.00 455.00 768 APR23 ---- ---- ---- ---- 460.00 +10.00 450.00 595 MAY23 470.00 470.00 465.00A 470.00 470.00 +20.00 6 450.00 5 600 JUN23 ---- ---- ---- ---- 460.00 UNCH 460.00 598 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 6 5 7751 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.28 +.04 20.24 290 JAN23 ---- ---- ---- ---- 18.99 -.22 19.21 505 FEB23 ---- ---- ---- ---- 18.99 -.22 19.21 497 MAR23 ---- ---- ---- ---- 18.99 -.22 19.21 602 APR23 ---- ---- ---- ---- 18.99 -.25 19.24 505 MAY23 ---- ---- ---- ---- 18.99 -.25 19.24 507 JUN23 ---- ---- ---- ---- 18.99 -.25 19.24 540 JLY23 ---- ---- ---- ---- 18.99 -.25 19.24 422 AUG23 ---- ---- ---- ---- 18.99 -.25 19.24 399 SEP23 ---- ---- ---- ---- 18.99 -.25 19.24 507 OCT23 ---- ---- ---- ---- 19.11 -.13 19.24 553 NOV23 ---- ---- ---- ---- 19.11 -.13 19.24 553 DEC23 ---- ---- ---- ---- 19.11 -.13 19.24 497 JAN24 ---- ---- ---- ---- 19.14 -.17 19.31 437 FEB24 ---- ---- ---- ---- 19.14 -.17 19.31 453 MAR24 ---- ---- ---- ---- 19.14 -.17 19.31 405 APR24 ---- ---- ---- ---- 19.14 -.17 19.31 465 MAY24 ---- ---- ---- ---- 19.14 -.17 19.31 461 JUN24 ---- ---- ---- ---- 19.16 -.15 19.31 410 JLY24 ---- ---- ---- ---- 19.16 -.15 19.31 285 AUG24 ---- ---- ---- ---- 19.16 -.15 19.31 300 SEP24 ---- ---- ---- ---- 19.16 -.15 19.31 340 OCT24 ---- ---- ---- ---- 19.16 -.15 19.31 343 NOV24 ---- ---- ---- ---- 19.16 -.15 19.31 343 DEC24 ---- ---- ---- ---- 19.16 -.27 19.43 255 JAN25 ---- ---- ---- ---- 20.05 +.05 20.00 135 FEB25 ---- ---- ---- ---- 20.05 +.05 20.00 135 MAR25 ---- ---- ---- ---- 20.05 +.05 20.00 212 APR25 ---- ---- ---- ---- 20.28 -.17 20.45 132 MAY25 ---- ---- ---- ---- 20.28 -.17 20.45 132 JUN25 ---- ---- ---- ---- 20.35 -.10 20.45 45 JLY25 ---- ---- ---- ---- 20.35 -.10 20.45 100 AUG25 ---- ---- ---- ---- 20.35 -.10 20.45 100 SEP25 ---- ---- ---- ---- 20.35 -.10 20.45 100 OCT25 ---- ---- ---- ---- 20.35 -.10 20.45 25 NOV25 ---- ---- ---- ---- 20.35 -.10 20.45 25 DEC25 ---- ---- ---- ---- 20.35 -.10 20.45 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12040 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 252.08 +.24 251.84 2126 JAN23 ---- ---- ---- ---- 290.00 UNCH 290.00 15 1746 FEB23 ---- ---- ---- ---- 295.00 UNCH 295.00 15 1746 MAR23 ---- ---- ---- ---- 295.00 UNCH 295.00 15 1815 APR23 ---- ---- ---- ---- 295.00 UNCH 295.00 15 1658 MAY23 ---- ---- ---- ---- 295.00 UNCH 295.00 15 1643 JUN23 ---- ---- ---- ---- 295.00 UNCH 295.00 15 1643 JLY23 ---- ---- ---- ---- 297.50 UNCH 297.50 30 1323 AUG23 ---- ---- ---- ---- 297.50 UNCH 297.50 30 1333 SEP23 ---- ---- ---- ---- 297.50 UNCH 297.50 30 1313 OCT23 ---- ---- ---- ---- 297.50 UNCH 297.50 30 1213 NOV23 ---- ---- ---- ---- 297.50 UNCH 297.50 30 1073 DEC23 ---- ---- ---- ---- 297.50 UNCH 297.50 30 1073 TOTAL EST.VOL VOLUME OPEN INT TOTAL 270 19705 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 ---- ---- ---- ---- 644.00 -4.00 648.00 1286 JAN23 ---- ---- ---- ---- 730.00 UNCH 730.00 126 868 FEB23 ---- ---- ---- ---- 745.00 UNCH 745.00 1104 MAR23 ---- ---- ---- ---- 755.00 UNCH 755.00 620 APR23 ---- 745.00B ---- 745.00B 745.00 +5.00 740.00 322 MAY23 ---- 745.00B ---- 745.00B 745.00 +5.00 740.00 878 JUN23 ---- ---- ---- ---- 758.00 +5.00 753.00 469 JLY23 ---- ---- ---- ---- 768.00 +5.00 763.00 487 AUG23 ---- ---- ---- ---- 780.00 +5.00 775.00 201 SEP23 ---- ---- ---- ---- 780.00 +5.00 775.00 491 OCT23 ---- ---- ---- ---- 780.00 +5.00 775.00 112 NOV23 ---- ---- ---- ---- 790.00 +5.00 785.00 112 DEC23 ---- ---- ---- ---- 791.00 +5.00 786.00 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 126 7062 GC Gold Futures DEC22 1803.4 1826.3 1803.4 1813.8A 1814.8 +18.9 69 1795.9 49 159 JAN23 1799.7 1834.1 1799.7 1815.7B 1816.3 +18.9 216 1797.4 244 1070 FEB23 1808.2 1841.9 1808.0 1821.8 1823.1 +18.9 157388 1804.2 105457 367921 APR23 1823.8 1857.0 1823.8 1838.1B 1838.8 +19.0 4159 1819.8 5229 39447 JUN23 1838.1 1872.9B 1838.1 1854.4B 1854.4 +19.0 906 1835.4 1128 14569 AUG23 1862.4 1887.6B 1860.5 1873.2B 1870.5 +18.9 199 1851.6 367 5562 OCT23 1875.5 1903.4 1875.5 1884.7A 1886.5 +19.3 43 1867.2 25 1304 DEC23 1887.9 1916.8 1886.7 1902.7B 1902.7 +20.2 92 1882.5 545 6640 FEB24 1907.0 1930.0 1907.0 1928.9B 1917.3 +20.2 26 1897.1 435 APR24 ---- ---- ---- 1942.1B 1931.4 +20.2 1911.2 1 JUN24 ---- ---- ---- 1937.8B 1945.6 +20.2 1925.4 294 AUG24 ---- ---- ---- 1949.8B 1954.1 +20.2 1933.9 OCT24 ---- ---- ---- ---- 1968.2 +20.2 1948.0 DEC24 ---- ---- ---- 1979.1B 1982.0 +20.2 1961.8 154 JUN25 ---- ---- ---- 1986.8B 2003.2 +20.2 1983.0 1 DEC25 ---- ---- ---- ---- 2024.7 +20.2 2004.5 7 JUN26 ---- ---- ---- ---- 2034.7 +20.2 2014.5 DEC26 ---- ---- ---- ---- 2054.4 +20.2 2034.2 2 JUN27 ---- ---- ---- ---- 2064.4 +20.2 2044.2 DEC27 ---- ---- ---- ---- 2082.2 +20.2 2062.0 JUN28 ---- ---- ---- ---- 2092.2 +20.2 2072.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 163098 113044 437566 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1816.8 +14.3 1802.5 GCK Kilo Gold Futures JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 GCT GOLD TAS FUTURES FEB23 .0 .1 -.1 .0B .0 UNCH 1199 .0 APR23 .0 .1 -.1 -.1 .0 UNCH 98 .0 JUN23 ---- ---- ---- ---- .0 UNCH 3 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- .1B ---- .1B .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1300 GSP DEC 22 LONDON SPOT GOLD 30 ---- ---- ---- ---- 1814.70 +18.65 1796.05 GSP JAN 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1814.70 +18.65 1796.05 04 ---- ---- ---- ---- 1814.70 +18.65 1796.05 05 ---- ---- ---- ---- 1814.70 +18.65 1796.05 06 ---- ---- ---- ---- 1814.70 +18.65 1796.05 09 ---- ---- ---- ---- 1814.70 +18.65 1796.05 10 ---- ---- ---- ---- 1814.70 +18.65 1796.05 11 ---- ---- ---- ---- 1814.70 ---- ---- 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 3.8640 3.9280 3.8340 3.8265A 3.8335 +.0305 182 3.8030 370 689 JAN23 3.8355 3.9350 3.8320 3.8455A 3.8360 +.0315 541 3.8045 878 2627 FEB23 3.8200 3.9340 3.8200 3.8495B 3.8400 +.0315 314 3.8085 249 2113 MAR23 3.8400 3.9415 3.8320 3.8510 3.8405 +.0315 48105 3.8090 38563 102102 APR23 3.8565 3.8600B 3.8440 3.8525B 3.8430 +.0320 12 3.8110 20 795 MAY23 3.8340 3.9420 3.8340 3.8535 3.8440 +.0335 4325 3.8105 2978 24583 JUN23 3.8930 3.8930 3.8470 3.8505A 3.8460 +.0330 67 3.8130 25 717 JLY23 3.8625 3.9420 3.8385 3.8550B 3.8460 +.0335 1843 3.8125 1160 11137 AUG23 ---- 3.9165B ---- 3.9380B 3.8480 +.0340 3 3.8140 3 521 SEP23 3.9380 3.9400 3.8445 3.8535B 3.8455 +.0335 361 3.8120 583 8028 OCT23 3.9055 3.9180B 3.8705A 3.8550A 3.8495 +.0315 3 3.8180 307 NOV23 ---- 3.9190B ---- 3.9280B 3.8505 +.0320 2 3.8185 4 227 DEC23 3.8810 3.8965 3.8420 3.8480A 3.8425 +.0335 91 3.8090 169 3723 JAN24 ---- 3.9115B ---- 3.9115B 3.8470 +.0330 3.8140 73 FEB24 ---- 3.9120B ---- 3.9120B 3.8480 +.0340 3.8140 65 MAR24 3.9250 3.9250 3.9250 3.9300B 3.8390 +.0350 19 3.8040 15 404 APR24 ---- 3.9020B ---- 3.9020B 3.8365 +.0350 3.8015 26 MAY24 ---- ---- ---- 3.8920B 3.8330 +.0355 14 3.7975 2 35 JUN24 ---- 3.8880B ---- 3.8880B 3.8335 +.0360 3.7975 10 JLY24 ---- 3.8840B ---- 3.8875B 3.8290 +.0370 15 3.7920 2 52 AUG24 ---- 3.8800B ---- 3.8810B 3.8280 +.0380 3.7900 1 SEP24 ---- ---- ---- 3.8820B 3.8285 +.0395 14 3.7890 20 OCT24 ---- ---- ---- 3.8780B 3.8305 +.0405 3.7900 11 NOV24 ---- ---- ---- 3.8805B 3.8300 +.0415 3.7885 DEC24 3.8800 3.8800 3.8800 3.8800 3.8280 +.0465 16 3.7815 90 MAR25 ---- ---- ---- 3.8750B 3.8230 +.0435 3.7795 MAY25 ---- ---- ---- ---- 3.8355 +.0435 3.7920 JLY25 ---- ---- ---- ---- 3.8355 +.0435 3.7920 SEP25 ---- ---- ---- ---- 3.8355 +.0435 3.7920 DEC25 ---- ---- ---- ---- 3.8355 +.0435 3.7920 MAR26 ---- ---- ---- ---- 3.8520 +.0435 3.8085 MAY26 ---- ---- ---- ---- 3.8650 +.0435 3.8215 JLY26 ---- ---- ---- ---- 3.8655 +.0435 3.8220 SEP26 ---- ---- ---- ---- 3.8780 +.0435 3.8345 DEC26 ---- ---- ---- ---- 3.8905 +.0435 3.8470 1 MAR27 ---- ---- ---- ---- 3.8880 +.0435 3.8445 MAY27 ---- ---- ---- ---- 3.8855 +.0435 3.8420 JLY27 ---- ---- ---- ---- 3.8830 +.0435 3.8395 SEP27 ---- ---- ---- ---- 3.8805 +.0435 3.8370 DEC27 ---- ---- ---- ---- 3.8930 +.0435 3.8495 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55927 45021 158357 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 184 .0000 JAN23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 184 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.9100 +.1185 3.7915 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.8187 +.0059 3.8128 1078 JAN23 ---- ---- ---- ---- 3.8364 +.0315 3.8049 70 1083 FEB23 ---- ---- ---- ---- 3.8401 +.0315 3.8086 1652 MAR23 ---- ---- ---- ---- 3.8407 +.0315 3.8092 1436 APR23 ---- ---- ---- ---- 3.8431 +.0322 3.8109 1211 MAY23 ---- ---- ---- ---- 3.8442 +.0335 3.8107 1236 JUN23 ---- ---- ---- ---- 3.8460 +.0330 3.8130 985 JLY23 ---- ---- ---- ---- 3.8462 +.0335 3.8127 826 AUG23 ---- ---- ---- ---- 3.8478 +.0340 3.8138 779 SEP23 ---- ---- ---- ---- 3.8459 +.0333 3.8126 1010 OCT23 ---- ---- ---- ---- 3.8496 +.0316 3.8180 1010 NOV23 ---- ---- ---- ---- 3.8497 +.0321 3.8176 980 DEC23 ---- ---- ---- ---- 3.8430 +.0335 3.8095 994 JAN24 ---- ---- ---- ---- 3.8471 +.0331 3.8140 1056 FEB24 ---- ---- ---- ---- 3.8471 +.0341 3.8130 MAR24 ---- ---- ---- ---- 3.8388 +.0350 3.8038 APR24 ---- ---- ---- ---- 3.8362 +.0351 3.8011 MAY24 ---- ---- ---- ---- 3.8330 +.0355 3.7975 JUN24 ---- ---- ---- ---- 3.8330 +.0361 3.7969 JLY24 ---- ---- ---- ---- 3.8289 +.0371 3.7918 AUG24 ---- ---- ---- ---- 3.8280 +.0381 3.7899 SEP24 ---- ---- ---- ---- 3.8287 +.0396 3.7891 OCT24 ---- ---- ---- ---- 3.8305 +.0406 3.7899 DEC24 ---- ---- ---- ---- 3.8280 +.0465 3.7815 MAR25 ---- ---- ---- ---- 3.8230 +.0435 3.7795 MAY25 ---- ---- ---- ---- 3.8355 +.0435 3.7920 JLY25 ---- ---- ---- ---- 3.8355 +.0435 3.7920 SEP25 ---- ---- ---- ---- 3.8355 +.0435 3.7920 DEC25 ---- ---- ---- ---- 3.8355 +.0435 3.7920 MAR26 ---- ---- ---- ---- 3.8520 +.0435 3.8085 MAY26 ---- ---- ---- ---- 3.8650 +.0435 3.8215 JLY26 ---- ---- ---- ---- 3.8655 +.0435 3.8220 SEP26 ---- ---- ---- ---- 3.8780 +.0435 3.8345 DEC26 ---- ---- ---- ---- 3.8905 +.0435 3.8470 MAR27 ---- ---- ---- ---- 3.8880 +.0435 3.8445 MAY27 ---- ---- ---- ---- 3.8855 +.0435 3.8420 JLY27 ---- ---- ---- ---- 3.8830 +.0435 3.8395 SEP27 ---- ---- ---- ---- 3.8805 +.0435 3.8370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 15336 HGT COPPER TAS FUTURES MAR23 .0000 .0005 -.0015 -.0015 .0000 UNCH 1444 .0000 MAY23 .0000 .0005 .0000 .0005 .0000 UNCH 226 .0000 JLY23 .0005 .0005 .0000 .0000 .0000 UNCH 10 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1680 HRC NYMEX STEEL FUTURES DEC22 663.00 663.00 657.00 657.00 650.00 -11.00 2 661.00 7 3728 JAN23 760.00 778.00 740.00 760.00A 755.00 -8.00 34 763.00 183 3145 FEB23 785.00 785.00 770.00 781.00 781.00 -8.00 26 789.00 221 3062 MAR23 795.00 800.00 780.00 799.00A 789.00 -11.00 41 800.00 102 2590 APR23 800.00 800.00 794.00A 794.00A 800.00 UNCH 2 800.00 6 1656 MAY23 ---- ---- ---- ---- 800.00 UNCH 800.00 8 1755 JUN23 ---- ---- ---- ---- 803.00 UNCH 803.00 5 1722 JLY23 ---- ---- ---- ---- 802.00 UNCH 802.00 2 1491 AUG23 ---- ---- ---- ---- 805.00 UNCH 805.00 5 1545 SEP23 ---- ---- ---- ---- 805.00 UNCH 805.00 10 1506 OCT23 ---- ---- ---- ---- 805.00 UNCH 805.00 6 949 NOV23 ---- ---- ---- ---- 805.00 UNCH 805.00 6 912 DEC23 ---- ---- ---- ---- 805.00 UNCH 805.00 6 808 JAN24 ---- ---- ---- ---- 813.00 UNCH 813.00 50 FEB24 ---- ---- ---- ---- 798.00 UNCH 798.00 80 MAR24 ---- ---- ---- ---- 800.00 UNCH 800.00 50 APR24 ---- ---- ---- ---- 800.00 UNCH 800.00 50 MAY24 ---- ---- ---- ---- 800.00 UNCH 800.00 75 JUN24 ---- ---- ---- ---- 825.00 UNCH 825.00 50 JLY24 ---- ---- ---- ---- 825.00 UNCH 825.00 AUG24 ---- ---- ---- ---- 825.00 UNCH 825.00 25 SEP24 ---- ---- ---- ---- 825.00 UNCH 825.00 OCT24 ---- ---- ---- ---- 825.00 UNCH 825.00 NOV24 ---- ---- ---- ---- 825.00 UNCH 825.00 25 DEC24 ---- ---- ---- ---- 825.00 UNCH 825.00 JAN25 ---- ---- ---- ---- 825.00 UNCH 825.00 FEB25 ---- ---- ---- ---- 825.00 UNCH 825.00 MAR25 ---- ---- ---- ---- 825.00 UNCH 825.00 APR25 ---- ---- ---- ---- 825.00 UNCH 825.00 MAY25 ---- ---- ---- ---- 825.00 UNCH 825.00 JUN25 ---- ---- ---- ---- 825.00 UNCH 825.00 JLY25 ---- ---- ---- ---- 825.00 UNCH 825.00 AUG25 ---- ---- ---- ---- 825.00 UNCH 825.00 SEP25 ---- ---- ---- ---- 825.00 UNCH 825.00 OCT25 ---- ---- ---- ---- 825.00 UNCH 825.00 NOV25 ---- ---- ---- ---- 825.00 UNCH 825.00 DEC25 ---- ---- ---- ---- 825.00 UNCH 825.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 105 567 25274 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 ---- ---- ---- ---- 84.71 +.03 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 UNCH 63.00 5 75 OCT23 ---- ---- ---- ---- 62.25 UNCH 62.25 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 5 429 MGC Micro Gold Futures DEC22 1810.0 1825.0 1810.0 1818.2A 1814.8 +18.9 22 1795.9 25 1511 FEB23 1807.5 1842.0 1807.4 1822.2 1823.1 +18.9 39748 1804.2 29450 16249 APR23 1824.0 1857.2B 1824.0 1838.0B 1838.8 +19.0 497 1819.8 213 1957 JUN23 1838.6 1872.2 1838.5 1853.4 1854.4 +19.0 198 1835.4 100 716 AUG23 1856.9 1886.1 1856.9 1868.1A 1870.5 +18.9 25 1851.6 22 154 OCT23 1874.0 1900.0 1874.0 1882.9A 1886.5 +19.3 19 1867.2 3 53 DEC23 1888.0 1912.0 1888.0 1913.9B 1902.7 +20.2 12 1882.5 26 119 FEB24 1913.0 1920.0 1913.0 1934.6B 1917.3 +20.2 3 1897.1 19 APR24 ---- ---- ---- 1928.8B 1931.4 +20.2 1911.2 2 JUN24 ---- ---- ---- 1931.8B 1945.6 +20.2 1925.4 6 AUG24 ---- ---- ---- 1936.8B 1954.1 +20.2 1933.9 OCT24 ---- ---- ---- ---- 1968.2 +20.2 1948.0 DEC24 ---- ---- ---- ---- 1982.0 +20.2 1961.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40524 29839 20786 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.8450 3.8820B 3.8450 3.8550A 3.8360 +.0315 21 3.8045 4 31 FEB23 3.8600 3.8720B 3.8600 3.8750B 3.8400 +.0315 4 3.8085 1 17 MAR23 3.8200 3.9420 3.8200 3.8505 3.8405 +.0315 3485 3.8090 1958 1297 APR23 ---- ---- ---- ---- 3.8430 +.0320 3.8110 3 MAY23 3.8555 3.9410B 3.8360 3.8540B 3.8440 +.0335 43 3.8105 39 116 JUN23 ---- ---- ---- ---- 3.8460 +.0330 3.8130 1 JLY23 ---- ---- ---- 3.9395B 3.8460 +.0335 3.8125 9 AUG23 ---- ---- ---- ---- 3.8480 +.0340 3.8140 SEP23 ---- ---- ---- ---- 3.8455 +.0335 3.8120 OCT23 ---- ---- ---- ---- 3.8495 +.0315 3.8180 NOV23 ---- ---- ---- ---- 3.8505 +.0320 3.8185 DEC23 ---- ---- ---- ---- 3.8425 +.0335 3.8090 2 JAN24 ---- ---- ---- ---- 3.8470 +.0330 3.8140 FEB24 ---- ---- ---- ---- 3.8480 +.0340 3.8140 MAR24 ---- ---- ---- ---- 3.8390 +.0350 3.8040 APR24 ---- ---- ---- ---- 3.8365 +.0350 3.8015 MAY24 ---- ---- ---- ---- 3.8330 +.0355 3.7975 JUN24 ---- ---- ---- ---- 3.8335 +.0360 3.7975 JLY24 ---- ---- ---- ---- 3.8290 +.0370 3.7920 AUG24 ---- ---- ---- ---- 3.8280 +.0380 3.7900 SEP24 ---- ---- ---- ---- 3.8285 +.0395 3.7890 OCT24 ---- ---- ---- ---- 3.8305 +.0405 3.7900 NOV24 ---- ---- ---- ---- 3.8300 +.0415 3.7885 DEC24 ---- ---- ---- ---- 3.8280 +.0465 3.7815 MAR25 ---- ---- ---- ---- 3.8230 +.0435 3.7795 MAY25 ---- ---- ---- ---- 3.8355 +.0435 3.7920 JLY25 ---- ---- ---- ---- 3.8355 +.0435 3.7920 SEP25 ---- ---- ---- ---- 3.8355 +.0435 3.7920 DEC25 ---- ---- ---- ---- 3.8355 +.0435 3.7920 MAR26 ---- ---- ---- ---- 3.8520 +.0435 3.8085 MAY26 ---- ---- ---- ---- 3.8650 +.0435 3.8215 JLY26 ---- ---- ---- ---- 3.8655 +.0435 3.8220 SEP26 ---- ---- ---- ---- 3.8780 +.0435 3.8345 DEC26 ---- ---- ---- ---- 3.8905 +.0435 3.8470 MAR27 ---- ---- ---- ---- 3.8880 +.0435 3.8445 MAY27 ---- ---- ---- ---- 3.8855 +.0435 3.8420 JLY27 ---- ---- ---- ---- 3.8830 +.0435 3.8395 SEP27 ---- ---- ---- ---- 3.8805 +.0435 3.8370 DEC27 ---- ---- ---- ---- 3.8930 +.0435 3.8495 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3553 2002 1476 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 75.94 -.02 75.96 407 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 ---- ---- ---- 3.9340B 3.8360 +.0320 3.8040 2 10 FEB23 ---- ---- ---- 3.9380B 3.8400 +.0320 3.8080 8 MAR23 3.8520 3.9420 3.8340 3.8600 3.8400 +.0300 132 3.8100 93 253 APR23 ---- ---- ---- 3.9080B 3.8440 +.0320 3.8120 MAY23 ---- 3.9400B ---- 3.9400B 3.8440 +.0340 3.8100 9 19 JUN23 ---- ---- ---- ---- 3.8460 +.0320 3.8140 JLY23 ---- ---- ---- ---- 3.8460 +.0340 3.8120 AUG23 ---- ---- ---- ---- 3.8480 +.0340 3.8140 SEP23 ---- ---- ---- ---- 3.8460 +.0340 3.8120 OCT23 ---- ---- ---- ---- 3.8500 +.0320 3.8180 NOV23 ---- ---- ---- ---- 3.8500 +.0320 3.8180 DEC23 ---- ---- ---- ---- 3.8420 +.0320 3.8100 JAN24 ---- ---- ---- ---- 3.8480 +.0340 3.8140 FEB24 ---- ---- ---- ---- 3.8480 +.0340 3.8140 MAR24 ---- ---- ---- ---- 3.8400 +.0360 3.8040 APR24 ---- ---- ---- ---- 3.8360 +.0340 3.8020 MAY24 ---- ---- ---- ---- 3.8340 +.0360 3.7980 JUN24 ---- ---- ---- ---- 3.8340 +.0360 3.7980 JLY24 ---- ---- ---- ---- 3.8300 +.0380 3.7920 AUG24 ---- ---- ---- ---- 3.8280 +.0380 3.7900 SEP24 ---- ---- ---- ---- 3.8280 +.0380 3.7900 OCT24 ---- ---- ---- ---- 3.8300 +.0400 3.7900 NOV24 ---- ---- ---- ---- 3.8300 +.0420 3.7880 DEC24 ---- ---- ---- ---- 3.8280 +.0460 3.7820 MAR25 ---- ---- ---- ---- 3.8240 +.0440 3.7800 MAY25 ---- ---- ---- ---- 3.8360 +.0440 3.7920 JLY25 ---- ---- ---- ---- 3.8360 +.0440 3.7920 SEP25 ---- ---- ---- ---- 3.8360 +.0440 3.7920 DEC25 ---- ---- ---- ---- 3.8360 +.0440 3.7920 MAR26 ---- ---- ---- ---- 3.8520 +.0440 3.8080 MAY26 ---- ---- ---- ---- 3.8660 +.0440 3.8220 JLY26 ---- ---- ---- ---- 3.8660 +.0440 3.8220 SEP26 ---- ---- ---- ---- 3.8780 +.0440 3.8340 DEC26 ---- ---- ---- ---- 3.8900 +.0420 3.8480 MAR27 ---- ---- ---- ---- 3.8880 +.0440 3.8440 MAY27 ---- ---- ---- ---- 3.8860 +.0440 3.8420 JLY27 ---- ---- ---- ---- 3.8840 +.0440 3.8400 SEP27 ---- ---- ---- ---- 3.8800 +.0420 3.8380 DEC27 ---- ---- ---- ---- 3.8940 +.0445 3.8495 TOTAL EST.VOL VOLUME OPEN INT TOTAL 132 104 290 QI E-Mini Silver Futures JAN23 24.2250 24.2250 24.2000 24.3125B 24.0540 +.2930 39 23.7610 5 65 MAR23 24.0750 24.4875 23.9750 24.2375 24.2170 +.2970 233 23.9200 150 231 MAY23 24.3875 24.6375B 24.3500 24.6250B 24.3700 +.2980 5 24.0720 7 22 JLY23 ---- ---- ---- 24.8125B 24.5560 +.3130 24.2430 4 23 SEP23 ---- ---- ---- 25.0250B 24.7650 +.3130 24.4520 3 DEC23 ---- ---- ---- 25.3250B 25.0680 +.3150 24.7530 1 JAN24 ---- ---- ---- 25.0375B 25.1030 +.3150 24.7880 MAR24 ---- ---- ---- 25.2125B 25.3720 +.3150 25.0570 MAY24 ---- ---- ---- 25.2875B 25.5670 +.3150 25.2520 2 JLY24 ---- ---- ---- 25.3375B 25.6070 +.3150 25.2920 SEP24 ---- ---- ---- ---- 25.7520 +.3150 25.4370 DEC24 ---- ---- ---- ---- 26.0390 +.3150 25.7240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 277 166 347 QO E-Mini Gold Futures FEB23 1808.50 1841.75B 1808.25 1822.00 1823.10 +18.90 1392 1804.20 833 1046 APR23 1831.75 1854.25 1826.25A 1837.00A 1838.80 +19.00 23 1819.80 18 120 JUN23 1844.25 1864.50 1844.25 1850.75A 1854.40 +19.00 9 1835.40 4 20 AUG23 ---- ---- ---- 1888.75B 1870.50 +18.90 1851.60 21 OCT23 ---- ---- ---- 1904.75B 1886.50 +19.30 1867.20 5 DEC23 1912.50 1912.50 1903.75 1905.00B 1902.70 +20.20 10 1882.50 10 37 FEB24 ---- ---- ---- 1934.50B 1917.30 +20.20 1897.10 5 APR24 ---- ---- ---- 1927.25B 1931.40 +20.20 1911.20 JUN24 ---- ---- ---- 1933.75B 1945.60 +20.20 1925.40 AUG24 ---- ---- ---- 1942.75B 1954.10 +20.20 1933.90 OCT24 ---- ---- ---- ---- 1968.20 +20.20 1948.00 DEC24 ---- ---- ---- ---- 1982.00 +20.20 1961.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1434 865 1254 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 402.80 UNCH 402.80 157 JAN23 ---- ---- ---- ---- 403.70 UNCH 403.70 FEB23 ---- ---- ---- ---- 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 ---- ---- ---- ---- 1804.50 UNCH 1804.50 16 APR23 ---- ---- ---- ---- 1805.80 UNCH 1805.80 JUN23 ---- ---- ---- ---- 1815.20 UNCH 1815.20 342 AUG23 ---- ---- ---- ---- 1815.80 UNCH 1815.80 OCT23 ---- ---- ---- ---- 1816.40 UNCH 1816.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 488 SI Silver Futures DEC22 24.115 24.140 24.045 24.090B 24.040 +.276 133 23.764 31 335 JAN23 23.915 24.295 23.845 24.070A 24.054 +.293 350 23.761 160 1336 FEB23 23.935 24.375 23.920 24.155A 24.142 +.302 45 23.840 36 133 MAR23 24.050 24.495 23.975 24.240 24.217 +.297 44693 23.920 31555 114068 MAY23 24.305 24.640B 24.165A 24.390 24.370 +.298 980 24.072 436 8296 JLY23 24.605 24.750B 24.555 24.670B 24.556 +.313 90 24.243 80 2113 SEP23 24.915 24.925 24.755 24.815B 24.765 +.313 19 24.452 11 1560 DEC23 25.000 25.150 25.000 25.080A 25.068 +.315 23 24.753 7 661 JAN24 ---- ---- ---- 25.150B 25.103 +.315 24.788 MAR24 ---- ---- ---- 25.480B 25.372 +.315 25.057 10 MAY24 ---- ---- ---- 25.255B 25.567 +.315 25.252 1 JLY24 ---- ---- ---- 25.335B 25.607 +.315 25.292 4 SEP24 ---- ---- ---- ---- 25.752 +.315 25.437 DEC24 ---- ---- ---- 25.900B 26.039 +.315 25.724 9 JLY25 ---- ---- ---- ---- 26.202 +.315 25.887 DEC25 ---- ---- ---- ---- 26.314 +.315 25.999 JLY26 ---- ---- ---- ---- 27.105 +.315 26.790 5 DEC26 ---- ---- ---- ---- 27.207 +.315 26.892 JLY27 ---- ---- ---- ---- 27.315 +.315 27.000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46333 32316 128531 SIL Micro Silver Futures DEC22 24.200 24.200 23.890 24.090A 24.040 +.276 8 23.764 2 1637 JAN23 23.880 24.330 23.830 24.080B 24.054 +.293 247 23.761 192 2284 FEB23 24.070 24.350 24.000A 24.185B 24.142 +.302 22 23.840 25 76 MAR23 24.005 24.495 23.975 24.245 24.217 +.297 7862 23.920 5558 4726 MAY23 24.260 24.540 24.260 24.310A 24.370 +.298 54 24.072 25 182 JLY23 24.485 24.630 24.485 24.580A 24.556 +.313 13 24.243 9 59 SEP23 25.000 25.000 24.735 24.555A 24.765 +.313 4 24.452 19 DEC23 ---- ---- ---- ---- 25.068 +.315 24.753 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8210 5811 8983 SIT SILVER TAS FUTURES MAR23 .000 .007B -.002 .007B .000 UNCH 478 .000 MAY23 .000 .000 -.001 -.001 .000 UNCH 5 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 483 SSP DEC 22 LONDON SPOT SILVER 30 ---- ---- ---- ---- 24.020 +.301 23.719 SSP JAN 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 24.020 +.301 23.719 04 ---- ---- ---- ---- 24.020 +.301 23.719 05 ---- ---- ---- ---- 24.021 +.302 23.719 06 ---- ---- ---- ---- 24.021 +.302 23.719 09 ---- ---- ---- ---- 24.021 +.302 23.719 10 ---- ---- ---- ---- 24.021 +.302 23.719 11 ---- ---- ---- ---- 24.021 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 112.39B ---- 112.39B 110.64 +.16 110.48 741 JAN23 ---- 114.24B ---- 114.24B 112.96 +2.45 110.51 988 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1729 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.85 +.75 48.10 600 MAR23 ---- ---- ---- ---- 49.00 +.60 48.40 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1814.8 +18.9 1795.9 FEB23 ---- ---- ---- ---- 1823.1 +18.9 1804.2 APR23 ---- ---- ---- ---- 1838.8 +19.0 1819.8 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.8335 +.0305 3.8030 MAR23 ---- ---- ---- ---- 3.8405 +.0315 3.8090 MAY23 ---- ---- ---- ---- 3.8440 +.0335 3.8105 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 24.040 +.276 23.764 MAR23 ---- ---- ---- ---- 24.217 +.297 23.920 MAY23 ---- ---- ---- ---- 24.370 +.298 24.072 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 UNCH 761.00 1675 ---- ---- ---- ---- 736.00 UNCH 736.00 1700 ---- ---- ---- ---- 711.00 UNCH 711.00 1725 ---- ---- ---- ---- 686.00 UNCH 686.00 1750 ---- ---- ---- ---- 661.00 UNCH 661.00 1775 ---- ---- ---- ---- 636.00 UNCH 636.00 1800 ---- ---- ---- ---- 611.00 UNCH 611.00 1825 ---- ---- ---- ---- 586.00 UNCH 586.00 1850 ---- ---- ---- ---- 561.00 UNCH 561.00 1875 ---- ---- ---- ---- 536.00 -.25 536.25 1900 ---- ---- ---- ---- 511.00 -.25 511.25 1925 ---- ---- ---- ---- 486.00 -.25 486.25 1950 ---- ---- ---- ---- 461.00 -.25 461.25 1975 ---- ---- ---- ---- 436.00 -.25 436.25 2000 ---- ---- ---- ---- 411.00 -.25 411.25 2025 ---- ---- ---- ---- 386.00 -.25 386.25 2050 ---- ---- ---- ---- 361.00 -.25 361.25 2075 ---- ---- ---- ---- 336.00 -.25 336.25 2100 ---- ---- ---- ---- 311.00 -.25 311.25 2125 ---- ---- ---- ---- 286.00 -.25 286.25 2150 ---- ---- ---- ---- 261.00 -.25 261.25 2175 ---- ---- ---- ---- 236.00 -.25 236.25 2200 ---- ---- ---- ---- 211.00 -.25 211.25 2225 ---- ---- ---- ---- 186.00 -.25 186.25 2250 ---- ---- ---- ---- 161.00 -.50 161.50 2 2275 ---- ---- ---- ---- 136.00 -.75 136.75 2300 ---- ---- ---- ---- 111.00 -1.75 112.75 2325 ---- ---- ---- ---- 86.00 -3.25 89.25 2350 ---- ---- ---- ---- 61.00 -6.00 67.00 2 2375 ---- ---- ---- ---- 36.00 -11.25 47.25 2400 ---- ---- ---- ---- 11.00 -19.75 30.75 2425 ---- ---- ---- ---- .00 -18.50 18.50 2 2450 ---- ---- ---- ---- .00 -10.25 10.25 3 2475 ---- ---- ---- ---- .00 -5.25 5.25 2500 ---- ---- ---- ---- .00 -2.75 2.75 2525 ---- ---- ---- ---- .00 -1.50 1.50 5 2550 ---- ---- ---- ---- .00 -.75 .75 2575 ---- ---- ---- ---- .00 -.50 .50 2600 ---- ---- ---- ---- .00 -.25 .25 2625 ---- ---- ---- ---- .00 -.25 .25 2650 ---- ---- ---- ---- .00 -.25 .25 2675 ---- ---- ---- ---- .00 -.25 .25 2700 ---- ---- ---- ---- .00 -.25 .25 2725 ---- ---- ---- ---- .00 -.25 .25 2750 ---- ---- ---- ---- .00 -.25 .25 2775 ---- ---- ---- ---- .00 -.25 .25 2800 ---- ---- ---- ---- .00 -.25 .25 2825 ---- ---- ---- ---- .00 -.25 .25 2850 ---- ---- ---- ---- .00 -.25 .25 2875 ---- ---- ---- ---- .00 -.25 .25 2900 ---- ---- ---- ---- .00 -.25 .25 2925 ---- ---- ---- ---- .00 -.25 .25 2950 ---- ---- ---- ---- .00 -.25 .25 2975 ---- ---- ---- ---- .00 -.25 .25 10 3000 ---- ---- ---- ---- .00 -.25 .25 3025 ---- ---- ---- ---- .00 -.25 .25 3050 ---- ---- ---- ---- .00 -.25 .25 3075 ---- ---- ---- ---- .00 -.25 .25 3100 ---- ---- ---- ---- .00 -.25 .25 3125 ---- ---- ---- ---- .00 -.25 .25 3150 ---- ---- ---- ---- .00 -.25 .25 3175 ---- ---- ---- ---- .00 -.25 .25 3200 ---- ---- ---- ---- .00 -.25 .25 3225 ---- ---- ---- ---- .00 -.25 .25 3250 ---- ---- ---- ---- .00 -.25 .25 3275 ---- ---- ---- ---- .00 -.25 .25 3300 ---- ---- ---- ---- .00 -.25 .25 3325 ---- ---- ---- ---- .00 -.25 .25 3350 ---- ---- ---- ---- .00 -.25 .25 3375 ---- ---- ---- ---- .00 -.25 .25 3400 ---- ---- ---- ---- .00 -.25 .25 3425 ---- ---- ---- ---- .00 -.25 .25 3450 ---- ---- ---- ---- .00 -.25 .25 3475 ---- ---- ---- ---- .00 -.25 .25 AX FEB23 Aluminum Option CALL 1650 ---- ---- ---- ---- 764.50 -1.25 765.75 1675 ---- ---- ---- ---- 739.50 -1.25 740.75 1700 ---- ---- ---- ---- 714.50 -1.25 715.75 1725 ---- ---- ---- ---- 689.50 -1.25 690.75 1750 ---- ---- ---- ---- 664.50 -1.25 665.75 1775 ---- ---- ---- ---- 639.50 -1.25 640.75 1800 ---- ---- ---- ---- 614.50 -1.25 615.75 1825 ---- ---- ---- ---- 589.50 -1.50 591.00 1850 ---- ---- ---- ---- 564.50 -1.50 566.00 1875 ---- ---- ---- ---- 539.75 -1.50 541.25 1900 ---- ---- ---- ---- 515.00 -1.75 516.75 1925 ---- ---- ---- ---- 490.25 -2.00 492.25 1950 ---- ---- ---- ---- 465.75 -2.00 467.75 1975 ---- ---- ---- ---- 441.25 -2.25 443.50 2000 ---- ---- ---- ---- 417.00 -2.50 419.50 2025 ---- ---- ---- ---- 393.00 -2.50 395.50 2050 ---- ---- ---- ---- 369.00 -2.75 371.75 2075 ---- ---- ---- ---- 345.50 -3.00 348.50 2100 ---- ---- ---- ---- 322.00 -3.25 325.25 2125 ---- ---- ---- ---- 299.00 -3.50 302.50 2150 ---- ---- ---- ---- 276.25 -4.00 280.25 2175 ---- ---- ---- ---- 254.25 -4.25 258.50 2200 ---- ---- ---- ---- 232.50 -4.50 237.00 2225 ---- ---- ---- ---- 211.75 -4.75 216.50 2250 ---- ---- ---- ---- 191.75 -5.00 196.75 2275 ---- ---- ---- ---- 172.50 -5.25 177.75 2300 ---- ---- ---- ---- 154.25 -5.75 160.00 2325 ---- ---- ---- ---- 137.25 -6.00 143.25 2350 ---- ---- ---- ---- 121.50 -6.00 127.50 2375 ---- ---- ---- ---- 106.75 -6.25 113.00 2 2400 ---- ---- ---- ---- 93.25 -6.25 99.50 5 2425 ---- ---- ---- ---- 81.25 -6.00 87.25 2450 ---- ---- ---- ---- 70.25 -6.00 76.25 2475 ---- ---- ---- ---- 60.25 -6.00 66.25 2500 ---- ---- ---- ---- 51.75 -5.75 57.50 2525 ---- ---- ---- ---- 44.00 -5.50 49.50 2550 ---- ---- ---- ---- 37.50 -5.25 42.75 10 2575 ---- ---- ---- ---- 31.75 -5.00 36.75 2600 ---- ---- ---- ---- 27.00 -4.50 31.50 50 2625 ---- ---- ---- ---- 23.00 -4.25 27.25 2650 ---- ---- ---- ---- 19.50 -4.00 23.50 100 2675 ---- ---- ---- ---- 16.50 -3.75 20.25 2700 ---- ---- ---- ---- 14.00 -3.50 17.50 50 2725 ---- ---- ---- ---- 12.00 -3.25 15.25 2750 ---- ---- ---- ---- 10.25 -3.00 13.25 2775 ---- ---- ---- ---- 8.75 -2.75 11.50 2800 ---- ---- ---- ---- 7.50 -2.50 10.00 2825 ---- ---- ---- ---- 6.50 -2.25 8.75 2850 ---- ---- ---- ---- 5.50 -2.25 7.75 2875 ---- ---- ---- ---- 4.75 -2.00 6.75 2900 ---- ---- ---- ---- 4.25 -1.50 5.75 2925 ---- ---- ---- ---- 3.75 -1.50 5.25 2950 ---- ---- ---- ---- 3.25 -1.25 4.50 2975 ---- ---- ---- ---- 2.75 -1.25 4.00 3000 ---- ---- ---- ---- 2.50 -1.00 3.50 3025 ---- ---- ---- ---- 2.00 -1.25 3.25 3050 ---- ---- ---- ---- 1.75 -1.00 2.75 3075 ---- ---- ---- ---- 1.50 -1.00 2.50 3100 ---- ---- ---- ---- 1.50 -.75 2.25 3125 ---- ---- ---- ---- 1.25 -.75 2.00 3150 ---- ---- ---- ---- 1.00 -.75 1.75 3175 ---- ---- ---- ---- 1.00 -.50 1.50 3200 ---- ---- ---- ---- .75 -.75 1.50 3225 ---- ---- ---- ---- .75 -.50 1.25 3250 ---- ---- ---- ---- .75 -.50 1.25 3275 ---- ---- ---- ---- .50 -.50 1.00 3300 ---- ---- ---- ---- .50 -.50 1.00 3325 ---- ---- ---- ---- .50 -.25 .75 3350 ---- ---- ---- ---- .50 -.25 .75 3375 ---- ---- ---- ---- .50 -.25 .75 3400 ---- ---- ---- ---- .25 -.50 .75 3425 ---- ---- ---- ---- .25 -.25 .50 3450 ---- ---- ---- ---- .25 -.25 .50 3475 ---- ---- ---- ---- .25 -.25 .50 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 769.50 -5.25 774.75 1675 ---- ---- ---- ---- 744.50 -5.25 749.75 1700 ---- ---- ---- ---- 719.50 -5.50 725.00 1725 ---- ---- ---- ---- 694.75 -5.25 700.00 1750 ---- ---- ---- ---- 670.00 -5.50 675.50 1775 ---- ---- ---- ---- 645.25 -5.50 650.75 1800 ---- ---- ---- ---- 620.75 -5.50 626.25 1825 ---- ---- ---- ---- 596.25 -5.75 602.00 1850 ---- ---- ---- ---- 572.00 -5.75 577.75 1875 ---- ---- ---- ---- 547.75 -5.75 553.50 1900 ---- ---- ---- ---- 523.75 -5.75 529.50 1925 ---- ---- ---- ---- 499.75 -6.00 505.75 1950 ---- ---- ---- ---- 476.00 -6.00 482.00 1975 ---- ---- ---- ---- 452.50 -6.25 458.75 2000 ---- ---- ---- ---- 429.25 -6.25 435.50 2025 ---- ---- ---- ---- 406.25 -6.25 412.50 2050 ---- ---- ---- ---- 383.50 -6.50 390.00 2075 ---- ---- ---- ---- 361.25 -6.50 367.75 2100 ---- ---- ---- ---- 339.25 -6.75 346.00 2125 ---- ---- ---- ---- 318.00 -6.75 324.75 2150 ---- ---- ---- ---- 297.00 -7.00 304.00 2175 ---- ---- ---- ---- 276.75 -7.00 283.75 2200 ---- ---- ---- ---- 257.25 -7.00 264.25 2225 ---- ---- ---- ---- 238.25 -7.25 245.50 2250 ---- ---- ---- ---- 220.25 -7.25 227.50 2275 ---- ---- ---- ---- 203.00 -7.00 210.00 2300 ---- ---- ---- ---- 186.50 -7.00 193.50 2325 ---- ---- ---- ---- 170.75 -7.25 178.00 2350 ---- ---- ---- ---- 156.00 -7.25 163.25 2375 ---- ---- ---- ---- 142.25 -7.00 149.25 2400 ---- ---- ---- ---- 129.25 -7.00 136.25 2425 ---- ---- ---- ---- 117.25 -6.75 124.00 2450 ---- ---- ---- ---- 106.25 -6.50 112.75 2475 ---- ---- ---- ---- 95.75 -6.50 102.25 2500 ---- ---- ---- ---- 86.50 -6.25 92.75 2525 ---- ---- ---- ---- 77.75 -6.00 83.75 2550 ---- ---- ---- ---- 70.00 -5.75 75.75 2575 ---- ---- ---- ---- 62.75 -5.75 68.50 2600 ---- ---- ---- ---- 56.50 -5.25 61.75 2625 ---- ---- ---- ---- 50.75 -5.00 55.75 2650 ---- ---- ---- ---- 45.50 -4.75 50.25 2675 ---- ---- ---- ---- 40.75 -4.75 45.50 2700 ---- ---- ---- ---- 36.75 -4.25 41.00 2725 ---- ---- ---- ---- 33.00 -4.25 37.25 2750 ---- ---- ---- ---- 29.75 -4.00 33.75 2775 ---- ---- ---- ---- 26.75 -3.75 30.50 2800 ---- ---- ---- ---- 24.25 -3.50 27.75 2825 ---- ---- ---- ---- 21.75 -3.50 25.25 2850 ---- ---- ---- ---- 19.75 -3.00 22.75 2875 ---- ---- ---- ---- 17.75 -3.00 20.75 2900 ---- ---- ---- ---- 16.25 -2.75 19.00 2925 ---- ---- ---- ---- 14.75 -2.50 17.25 2950 ---- ---- ---- ---- 13.25 -2.50 15.75 2975 ---- ---- ---- ---- 12.00 -2.25 14.25 3000 ---- ---- ---- ---- 11.00 -2.00 13.00 3025 ---- ---- ---- ---- 10.00 -2.00 12.00 3050 ---- ---- ---- ---- 9.00 -2.00 11.00 2 3075 ---- ---- ---- ---- 8.25 -1.75 10.00 3100 ---- ---- ---- ---- 7.50 -1.75 9.25 3125 ---- ---- ---- ---- 6.75 -1.75 8.50 3150 ---- ---- ---- ---- 6.25 -1.50 7.75 3175 ---- ---- ---- ---- 5.75 -1.50 7.25 3200 ---- ---- ---- ---- 5.25 -1.25 6.50 3225 ---- ---- ---- ---- 4.75 -1.25 6.00 3250 ---- ---- ---- ---- 4.50 -1.00 5.50 3275 ---- ---- ---- ---- 4.00 -1.25 5.25 3300 ---- ---- ---- ---- 3.75 -1.00 4.75 3325 ---- ---- ---- ---- 3.50 -1.00 4.50 3350 ---- ---- ---- ---- 3.25 -1.00 4.25 3375 ---- ---- ---- ---- 3.00 -.75 3.75 3400 ---- ---- ---- ---- 2.75 -.75 3.50 3425 ---- ---- ---- ---- 2.50 -.75 3.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 243 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .00 -.25 .25 1675 ---- ---- ---- ---- .00 -.25 .25 1700 ---- ---- ---- ---- .00 -.25 .25 1725 ---- ---- ---- ---- .00 -.25 .25 1750 ---- ---- ---- ---- .00 -.25 .25 1775 ---- ---- ---- ---- .00 -.25 .25 1800 ---- ---- ---- ---- .00 -.25 .25 1825 ---- ---- ---- ---- .00 -.25 .25 1850 ---- ---- ---- ---- .00 -.25 .25 1875 ---- ---- ---- ---- .00 -.25 .25 1900 ---- ---- ---- ---- .00 -.25 .25 1925 ---- ---- ---- ---- .00 -.25 .25 1950 ---- ---- ---- ---- .00 -.25 .25 1975 ---- ---- ---- ---- .00 -.25 .25 2000 ---- ---- ---- ---- .00 -.25 .25 2025 ---- ---- ---- ---- .00 -.25 .25 2050 ---- ---- ---- ---- .00 -.25 .25 50 2075 ---- ---- ---- ---- .00 -.25 .25 100 2100 ---- ---- ---- ---- .00 -.25 .25 50 2125 ---- ---- ---- ---- .00 -.25 .25 2150 ---- ---- ---- ---- .00 -.25 .25 2175 ---- ---- ---- ---- .00 -.25 .25 2 2200 ---- ---- ---- ---- .00 -.25 .25 2225 ---- ---- ---- ---- .00 -.25 .25 2250 ---- ---- ---- ---- .00 -.50 .50 2 2275 ---- ---- ---- ---- .00 -1.00 1.00 2300 ---- ---- ---- ---- .00 -1.75 1.75 2325 ---- ---- ---- ---- .00 -3.25 3.25 2350 ---- ---- ---- ---- .00 -6.00 6.00 2375 ---- ---- ---- ---- .00 -11.25 11.25 2400 ---- ---- ---- ---- .00 -19.75 19.75 2 2425 ---- ---- ---- ---- 14.00 -18.50 32.50 2450 ---- ---- ---- ---- 39.00 -10.25 49.25 2475 ---- ---- ---- ---- 64.00 -5.25 69.25 2500 ---- ---- ---- ---- 89.00 -2.75 91.75 2525 ---- ---- ---- ---- 114.00 -1.50 115.50 4 2550 ---- ---- ---- ---- 139.00 -.75 139.75 2575 ---- ---- ---- ---- 164.00 -.50 164.50 2600 ---- ---- ---- ---- 189.00 -.25 189.25 2625 ---- ---- ---- ---- 214.00 -.25 214.25 2650 ---- ---- ---- ---- 239.00 -.25 239.25 2675 ---- ---- ---- ---- 264.00 -.25 264.25 2700 ---- ---- ---- ---- 289.00 -.25 289.25 2725 ---- ---- ---- ---- 314.00 -.25 314.25 2750 ---- ---- ---- ---- 339.00 -.25 339.25 2775 ---- ---- ---- ---- 364.00 -.25 364.25 2800 ---- ---- ---- ---- 389.00 -.25 389.25 2825 ---- ---- ---- ---- 414.00 -.25 414.25 2850 ---- ---- ---- ---- 439.00 -.25 439.25 2875 ---- ---- ---- ---- 464.00 -.25 464.25 2900 ---- ---- ---- ---- 489.00 -.25 489.25 2925 ---- ---- ---- ---- 514.00 -.25 514.25 2950 ---- ---- ---- ---- 539.00 -.25 539.25 2975 ---- ---- ---- ---- 564.00 UNCH 564.00 3000 ---- ---- ---- ---- 589.00 UNCH 589.00 3025 ---- ---- ---- ---- 614.00 UNCH 614.00 3050 ---- ---- ---- ---- 639.00 UNCH 639.00 3075 ---- ---- ---- ---- 664.00 UNCH 664.00 3100 ---- ---- ---- ---- 689.00 UNCH 689.00 3125 ---- ---- ---- ---- 714.00 UNCH 714.00 3150 ---- ---- ---- ---- 739.00 UNCH 739.00 3175 ---- ---- ---- ---- 764.00 UNCH 764.00 3200 ---- ---- ---- ---- 789.00 UNCH 789.00 3225 ---- ---- ---- ---- 814.00 UNCH 814.00 3250 ---- ---- ---- ---- 839.00 UNCH 839.00 3275 ---- ---- ---- ---- 864.00 UNCH 864.00 3300 ---- ---- ---- ---- 889.00 UNCH 889.00 3325 ---- ---- ---- ---- 914.00 UNCH 914.00 3350 ---- ---- ---- ---- 939.00 UNCH 939.00 3375 ---- ---- ---- ---- 964.00 UNCH 964.00 3400 ---- ---- ---- ---- 989.00 UNCH 989.00 3425 ---- ---- ---- ---- 1014.00 UNCH 1014.00 3450 ---- ---- ---- ---- 1039.00 UNCH 1039.00 3475 ---- ---- ---- ---- 1064.00 UNCH 1064.00 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 -.25 .50 1775 ---- ---- ---- ---- .25 -.25 .50 1800 ---- ---- ---- ---- .50 -.25 .75 1825 ---- ---- ---- ---- .50 -.50 1.00 1850 ---- ---- ---- ---- .75 -.50 1.25 1875 ---- ---- ---- ---- 1.00 -.50 1.50 1900 ---- ---- ---- ---- 1.25 -.75 2.00 1925 ---- ---- ---- ---- 1.75 -.75 2.50 1950 ---- ---- ---- ---- 2.25 -.75 3.00 1975 ---- ---- ---- ---- 2.75 -1.00 3.75 2000 ---- ---- ---- ---- 3.50 -1.25 4.75 2025 ---- ---- ---- ---- 4.25 -1.50 5.75 2050 ---- ---- ---- ---- 5.50 -1.50 7.00 2075 ---- ---- ---- ---- 6.75 -2.00 8.75 2100 ---- ---- ---- ---- 8.25 -2.25 10.50 2125 ---- ---- ---- ---- 10.25 -2.50 12.75 2150 ---- ---- ---- ---- 12.50 -2.75 15.25 2175 ---- ---- ---- ---- 15.25 -3.25 18.50 2200 ---- ---- ---- ---- 18.75 -3.25 22.00 2225 ---- ---- ---- ---- 22.75 -3.75 26.50 2250 ---- ---- ---- ---- 27.50 -4.00 31.50 2 2275 ---- ---- ---- ---- 33.25 -4.25 37.50 2300 ---- ---- ---- ---- 40.25 -4.25 44.50 12 2325 ---- ---- ---- ---- 48.00 -4.75 52.75 2350 ---- ---- ---- ---- 57.00 -5.00 62.00 2375 ---- ---- ---- ---- 67.50 -4.75 72.25 2400 ---- ---- ---- ---- 79.00 -4.75 83.75 5 2425 ---- ---- ---- ---- 91.75 -4.75 96.50 2450 ---- ---- ---- ---- 105.50 -5.00 110.50 2475 ---- ---- ---- ---- 120.75 -4.50 125.25 2500 ---- ---- ---- ---- 137.00 -4.25 141.25 2525 ---- ---- ---- ---- 154.25 -4.25 158.50 2550 ---- ---- ---- ---- 172.50 -4.00 176.50 2575 ---- ---- ---- ---- 191.75 -3.75 195.50 2 2600 ---- ---- ---- ---- 212.00 -3.25 215.25 2625 ---- ---- ---- ---- 232.75 -3.00 235.75 2650 ---- ---- ---- ---- 254.25 -2.75 257.00 2675 ---- ---- ---- ---- 276.25 -2.50 278.75 2700 ---- ---- ---- ---- 298.75 -2.00 300.75 2725 ---- ---- ---- ---- 321.75 -1.75 323.50 2750 ---- ---- ---- ---- 345.00 -1.50 346.50 2775 ---- ---- ---- ---- 368.50 -1.25 369.75 2800 ---- ---- ---- ---- 392.25 -1.00 393.25 2825 ---- ---- ---- ---- 416.00 -.75 416.75 2850 ---- ---- ---- ---- 440.00 -.75 440.75 2875 ---- ---- ---- ---- 464.25 -.50 464.75 2900 ---- ---- ---- ---- 488.75 UNCH 488.75 2925 ---- ---- ---- ---- 513.00 -.25 513.25 2950 ---- ---- ---- ---- 537.50 UNCH 537.50 2975 ---- ---- ---- ---- 562.25 +.25 562.00 3000 ---- ---- ---- ---- 586.75 +.25 586.50 3025 ---- ---- ---- ---- 611.50 +.50 611.00 3050 ---- ---- ---- ---- 636.25 +.50 635.75 3075 ---- ---- ---- ---- 661.00 +.50 660.50 3100 ---- ---- ---- ---- 686.00 +.75 685.25 3125 ---- ---- ---- ---- 710.75 +.75 710.00 3150 ---- ---- ---- ---- 735.75 +1.00 734.75 3175 ---- ---- ---- ---- 760.50 +.75 759.75 3200 ---- ---- ---- ---- 785.50 +1.00 784.50 3225 ---- ---- ---- ---- 810.50 +1.00 809.50 3250 ---- ---- ---- ---- 835.50 +1.25 834.25 3275 ---- ---- ---- ---- 860.50 +1.25 859.25 3300 ---- ---- ---- ---- 885.50 +1.25 884.25 3325 ---- ---- ---- ---- 910.50 +1.25 909.25 3350 ---- ---- ---- ---- 935.50 +1.25 934.25 3375 ---- ---- ---- ---- 960.50 +1.25 959.25 3400 ---- ---- ---- ---- 985.50 +1.25 984.25 3425 ---- ---- ---- ---- 1010.50 +1.25 1009.25 3450 ---- ---- ---- ---- 1035.50 +1.25 1034.25 3475 ---- ---- ---- ---- 1060.50 +1.25 1059.25 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 -.25 1.25 1675 ---- ---- ---- ---- 1.25 -.25 1.50 1700 ---- ---- ---- ---- 1.50 -.50 2.00 1725 ---- ---- ---- ---- 1.75 -.50 2.25 1750 ---- ---- ---- ---- 2.25 -.50 2.75 1775 ---- ---- ---- ---- 2.75 -.50 3.25 1800 ---- ---- ---- ---- 3.25 -.50 3.75 1825 ---- ---- ---- ---- 3.75 -.75 4.50 1850 ---- ---- ---- ---- 4.50 -.75 5.25 1875 ---- ---- ---- ---- 5.25 -.75 6.00 1900 ---- ---- ---- ---- 6.25 -.75 7.00 1925 ---- ---- ---- ---- 7.25 -1.00 8.25 1950 ---- ---- ---- ---- 8.50 -1.00 9.50 1975 ---- ---- ---- ---- 10.00 -1.00 11.00 2000 ---- ---- ---- ---- 11.75 -1.00 12.75 2025 ---- ---- ---- ---- 13.50 -1.25 14.75 2050 ---- ---- ---- ---- 15.75 -1.50 17.25 2075 ---- ---- ---- ---- 18.50 -1.50 20.00 2100 ---- ---- ---- ---- 21.50 -1.50 23.00 2125 ---- ---- ---- ---- 25.00 -1.50 26.50 2150 ---- ---- ---- ---- 29.00 -1.75 30.75 2175 ---- ---- ---- ---- 33.50 -2.00 35.50 2200 ---- ---- ---- ---- 39.00 -1.75 40.75 2225 ---- ---- ---- ---- 45.00 -1.75 46.75 2250 ---- ---- ---- ---- 51.75 -2.00 53.75 2275 ---- ---- ---- ---- 59.25 -2.00 61.25 2300 ---- ---- ---- ---- 67.50 -2.00 69.50 2325 ---- ---- ---- ---- 76.75 -2.00 78.75 2350 ---- ---- ---- ---- 87.00 -1.75 88.75 2375 ---- ---- ---- ---- 98.00 -1.75 99.75 2400 ---- ---- ---- ---- 110.00 -1.50 111.50 2425 ---- ---- ---- ---- 122.75 -1.50 124.25 2450 ---- ---- ---- ---- 136.50 -1.25 137.75 2475 ---- ---- ---- ---- 151.00 -1.25 152.25 2500 ---- ---- ---- ---- 166.50 -1.00 167.50 2525 ---- ---- ---- ---- 182.75 -.75 183.50 2550 ---- ---- ---- ---- 199.75 -.50 200.25 2575 ---- ---- ---- ---- 217.50 -.25 217.75 2600 ---- ---- ---- ---- 236.00 UNCH 236.00 2625 ---- ---- ---- ---- 255.00 +.25 254.75 2650 ---- ---- ---- ---- 274.75 +.50 274.25 2675 ---- ---- ---- ---- 295.00 +.75 294.25 2700 ---- ---- ---- ---- 315.75 +1.00 314.75 2725 ---- ---- ---- ---- 337.00 +1.25 335.75 2750 ---- ---- ---- ---- 358.50 +1.50 357.00 2775 ---- ---- ---- ---- 380.50 +1.75 378.75 2800 ---- ---- ---- ---- 402.75 +1.75 401.00 2825 ---- ---- ---- ---- 425.25 +2.00 423.25 2850 ---- ---- ---- ---- 448.25 +2.50 445.75 2875 ---- ---- ---- ---- 471.25 +2.50 468.75 2900 ---- ---- ---- ---- 494.50 +2.75 491.75 2925 ---- ---- ---- ---- 517.75 +2.75 515.00 2950 ---- ---- ---- ---- 541.50 +3.25 538.25 2975 ---- ---- ---- ---- 565.00 +3.00 562.00 3000 ---- ---- ---- ---- 589.00 +3.50 585.50 3025 ---- ---- ---- ---- 613.00 +3.50 609.50 3050 ---- ---- ---- ---- 637.00 +3.75 633.25 3075 ---- ---- ---- ---- 661.00 +3.50 657.50 3100 ---- ---- ---- ---- 685.25 +3.75 681.50 3125 ---- ---- ---- ---- 709.75 +4.00 705.75 3150 ---- ---- ---- ---- 734.00 +4.00 730.00 3175 ---- ---- ---- ---- 758.50 +4.00 754.50 3200 ---- ---- ---- ---- 783.00 +4.25 778.75 3225 ---- ---- ---- ---- 807.75 +4.50 803.25 3250 ---- ---- ---- ---- 832.25 +4.50 827.75 3275 ---- ---- ---- ---- 857.00 +4.50 852.50 3300 ---- ---- ---- ---- 881.75 +4.75 877.00 3325 ---- ---- ---- ---- 906.50 +4.75 901.75 3350 ---- ---- ---- ---- 931.25 +4.75 926.50 3375 ---- ---- ---- ---- 956.00 +4.75 951.25 3400 ---- ---- ---- ---- 981.00 +5.00 976.00 3425 ---- ---- ---- ---- 1005.75 +5.00 1000.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 244.90B ---- 244.30B 229.10 +18.80 210.30 1615 ---- 240.00B ---- 239.70B 224.20 +18.80 205.40 1620 ---- 235.20B ---- 234.80B 219.20 +18.70 200.50 1625 ---- 232.40B ---- 232.40B 214.30 +18.70 195.60 1630 ---- 225.10B ---- 224.60B 209.40 +18.70 190.70 1635 ---- 220.30B ---- 219.40B 204.50 +18.70 185.80 1640 ---- 215.30B ---- 215.00B 199.60 +18.60 181.00 1645 ---- 210.50B ---- 210.10B 194.70 +18.60 176.10 1650 ---- 207.80B ---- 207.80B 189.80 +18.50 171.30 1655 ---- 200.50B ---- 200.00B 184.90 +18.40 166.50 1660 ---- 195.70B ---- 195.40B 180.10 +18.40 161.70 1665 ---- 190.80B ---- 190.50B 175.20 +18.30 156.90 1670 ---- 186.00B ---- 185.60B 170.40 +18.30 152.10 1675 ---- 183.30B ---- 183.30B 165.60 +18.20 147.40 1680 ---- 176.30B ---- 175.60B 160.80 +18.10 142.70 1685 ---- 171.30B ---- 170.80B 156.00 +18.00 138.00 1690 ---- 166.50B ---- 165.80B 151.20 +17.90 133.30 1695 ---- 161.70B ---- 161.00B 146.50 +17.80 128.70 1700 ---- 159.20B ---- 159.20B 141.80 +17.70 124.10 1705 ---- 152.40B ---- 151.50B 137.10 +17.50 119.60 1710 ---- 147.70B ---- 147.00B 132.40 +17.40 115.00 1715 ---- 142.50B ---- 142.30B 127.80 +17.20 110.60 1720 ---- 138.00B ---- 137.80B 123.20 +17.00 106.20 1725 ---- 135.60B ---- 135.60B 118.70 +16.90 101.80 1730 ---- 128.60B ---- 128.40B 114.20 +16.70 97.50 1735 ---- 126.30B ---- 126.30B 109.80 +16.50 93.30 1 1 1740 ---- 121.80B ---- 121.80B 105.40 +16.30 89.10 1745 ---- 117.30B ---- 117.30B 101.10 +16.10 85.00 1750 ---- 112.80B ---- 112.80B 96.80 +15.80 81.00 1755 ---- 108.40B ---- 108.40B 92.60 +15.50 77.10 1760 ---- 104.00B ---- 104.00B 88.50 +15.20 73.30 1 1765 ---- 99.70B ---- 99.70B 84.40 +14.90 69.50 1 1 1770 ---- 95.40B ---- 95.40B 80.50 +14.60 65.90 1775 ---- 91.30B ---- 91.30B 76.60 +14.20 62.40 1 1 1780 ---- 87.20B ---- 87.20B 72.80 +13.80 59.00 1785 ---- 83.10B ---- 83.10B 69.20 +13.60 55.60 1790 ---- 79.20B ---- 79.20B 65.60 +13.20 52.40 1795 ---- 75.30B ---- 75.30B 62.10 +12.70 49.40 1800 ---- 71.60B ---- 71.60B 58.70 +12.30 46.40 1805 ---- 67.90B ---- 67.90B 55.50 +11.90 43.60 1 1810 ---- 64.40B ---- 64.40B 52.30 +11.40 40.90 3 1815 ---- 60.80B ---- 60.60B 49.30 +11.00 38.30 1820 ---- 57.60B ---- 57.60B 46.40 +10.60 35.80 2 5 1825 ---- 54.40B ---- 54.40B 43.60 +10.20 33.40 12 1830 ---- 51.30B ---- 51.30B 40.90 +9.70 31.20 2 17 1835 ---- 48.30B ---- 48.30B 38.40 +9.30 29.10 2 2 1840 36.70 45.50B 35.90 36.00B 36.00 +8.90 2 27.10 1 1 1845 34.40 42.70B 34.40 34.90B 33.60 +8.40 10 25.20 12 24 1850 ---- 40.10B ---- 40.10B 31.40 +7.90 23.50 1855 28.00 37.60B 28.00 27.80A 29.40 +7.60 1 21.80 3 3 1860 26.10 35.30B 26.10 27.50B 27.40 +7.10 2 20.30 1865 ---- 33.00B ---- 33.00B 25.50 +6.70 18.80 1870 20.70 30.90B 20.70 30.90B 23.80 +6.30 1 17.50 1 1 1875 23.90 28.90B 21.00 20.90A 22.20 +6.00 6 16.20 1880 ---- 26.90B ---- 26.90B 20.60 +5.60 15.00 1885 20.60 25.10B 20.60 21.00B 19.20 +5.30 3 13.90 1890 ---- 23.40B ---- 23.40B 17.80 +4.90 12.90 1 2 1895 ---- 21.80B ---- 21.80B 16.60 +4.60 12.00 1 1900 ---- 20.30B ---- 20.20B 15.40 +4.30 11.10 1 1 1905 18.00 18.90B 18.00 18.20B 14.30 +4.00 1 10.30 1 2 1910 ---- 17.50B ---- 17.50B 13.30 +3.70 9.60 1915 ---- 16.30B ---- 16.30B 12.40 +3.50 8.90 4 4 1920 ---- 15.20B ---- 15.20B 11.50 +3.30 8.20 1 1925 ---- 14.10B ---- 14.10B 10.70 +3.10 7.60 1930 ---- 13.10B ---- 13.10B 10.00 +2.90 7.10 1 1935 ---- 12.10B ---- 12.10B 9.30 +2.70 6.60 1940 ---- 11.30B ---- 11.30B 8.60 +2.50 6.10 1945 ---- 10.50B ---- 10.50B 8.10 +2.40 5.70 14 14 1950 7.30 9.70B 7.30 7.30 7.50 +2.20 6 5.30 1 1 1955 ---- 9.00B ---- 9.00B 7.00 +2.10 4.90 1 1960 ---- 8.40B ---- 8.40B 6.50 +1.90 4.60 1965 ---- 7.80B ---- 7.80B 6.10 +1.80 4.30 1970 ---- 7.20B ---- 7.20B 5.70 +1.70 4.00 1 1 1975 ---- 6.70B ---- 6.70B 5.30 +1.60 3.70 1980 ---- 6.20B ---- 6.20B 5.00 +1.50 3.50 1 1985 ---- 5.80B ---- 5.80B 4.70 +1.40 3.30 1990 ---- 5.40B ---- 5.40B 4.40 +1.40 3.00 1995 ---- 5.00B ---- 5.00B 4.10 +1.30 2.80 2000 ---- 4.70B ---- 4.70B 3.80 +1.10 2.70 1 2 2005 ---- 4.30B ---- 4.30B 3.60 +1.10 2.50 2010 ---- 4.10B ---- 4.10B 3.30 +1.00 2.30 1 1 2015 ---- 3.80B ---- 3.80B 3.10 +.90 2.20 2020 ---- 3.50B ---- 3.50B 2.90 +.90 2.00 2025 ---- 3.30B ---- 3.30B 2.80 +.90 1.90 2030 ---- 3.10B ---- 3.10B 2.60 +.80 1.80 1 2035 ---- 2.90B ---- 2.90B 2.40 +.70 1.70 2040 ---- 2.70B ---- 2.70B 2.30 +.70 1 1.60 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 51 109 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- .80A .80A .80 -.30 1.10 1615 ---- ---- .90A .90A .90 -.30 1 1.20 1620 ---- ---- 1.00A 1.00A .90 -.40 1.30 1 1 1625 1.00 1.00 1.00 1.00 1.00 -.40 2 1.40 1630 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 1635 ---- ---- 1.10A 1.10A 1.20 -.40 1.60 1640 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 1645 ---- ---- 1.30A 1.30A 1.40 -.50 1.90 5 1650 1.50 1.50 1.40A 1.50 1.50 -.60 1 2.10 1 7 1655 1.60 1.60 1.50A 1.60 1.60 -.60 1 2.20 1660 ---- ---- 1.60A 1.60A 1.80 -.60 2.40 1665 ---- ---- 1.70A 1.70A 1.90 -.70 2.60 2 1670 ---- ---- 1.80A 1.80A 2.10 -.80 2.90 1675 ---- ---- 1.90A 1.90A 2.30 -.80 3.10 1 1 1680 ---- ---- 2.10A 2.10A 2.40 -1.00 3.40 1685 ---- ---- 2.30A 2.30A 2.70 -1.00 3.70 1690 ---- ---- 2.40A 2.40A 2.90 -1.10 4.00 1 2 1695 ---- ---- 2.60A 2.60A 3.10 -1.30 4.40 1 1 1700 ---- ---- 2.90A 2.90A 3.40 -1.40 4.80 1 1 1705 ---- ---- 3.10A 3.10A 3.70 -1.50 5.20 1710 ---- ---- 3.30A 3.30A 4.10 -1.60 5.70 15 1715 ---- ---- 3.60A 3.60A 4.40 -1.80 6.20 1720 ---- ---- 3.90A 3.90A 4.80 -2.00 6.80 2 1725 ---- ---- 4.20A 4.20A 5.30 -2.10 7.40 1 1730 ---- ---- 4.60A 4.60A 5.80 -2.30 8.10 5 5 1735 ---- ---- 5.00A 5.00A 6.30 -2.50 8.80 6 1740 ---- ---- 5.40A 5.40A 6.90 -2.80 9.70 1 1 1745 ---- ---- 5.90A 5.90A 7.60 -3.00 10.60 1 1 1750 ---- ---- 6.40A 6.40A 8.30 -3.20 6 11.50 2 3 1755 ---- ---- 7.00A 7.00A 9.10 -3.50 12.60 1760 ---- ---- 7.60A 7.60A 10.00 -3.70 13.70 1 1765 ---- ---- 8.30A 8.30A 10.90 -4.10 15.00 1770 ---- ---- 9.10A 9.10A 11.90 -4.40 16.30 1775 ---- ---- 9.90A 9.90A 13.10 -4.70 17.80 1780 16.60 16.60 10.80A 10.80A 14.30 -5.00 1 19.30 1785 ---- ---- 11.70A 11.70A 15.60 -5.40 21.00 1790 ---- ---- 12.80A 12.80A 17.00 -5.80 22.80 4 4 1795 ---- ---- 13.90A 13.90A 18.50 -6.20 1 24.70 1800 ---- ---- 15.10A 15.10A 20.10 -6.60 26.70 1805 ---- ---- 16.50A 16.50A 21.80 -7.00 28.80 20 1810 ---- ---- 17.90A 17.90A 23.60 -7.50 1 31.10 10 1815 ---- ---- 19.40A 19.40A 25.60 -7.90 33.50 1820 ---- ---- 21.00A 21.00A 27.70 -8.30 36.00 2 2 1825 ---- ---- 22.80A 22.80A 29.90 -8.70 38.60 1830 ---- ---- 24.70A 24.70A 32.20 -9.20 41.40 1835 37.90 38.90 26.70A 40.50B 34.60 -9.60 2 44.20 1840 ---- ---- 28.80A 28.80A 37.10 -10.10 47.20 1 1 1845 44.60 44.60 31.10A 31.10A 39.80 -10.50 4 50.30 1850 ---- ---- 33.50A 33.50A 42.60 -10.90 53.50 1855 ---- ---- 35.90A 35.90A 45.50 -11.40 56.90 1860 ---- ---- 38.60A 38.60A 48.50 -11.80 60.30 1865 ---- ---- 41.30A 41.30A 51.60 -12.20 63.80 1870 ---- ---- 44.10A 44.10A 54.90 -12.60 67.50 1875 ---- ---- 47.10A 47.10A 58.20 -13.00 71.20 1880 ---- ---- 50.20A 50.20A 61.70 -13.30 75.00 1885 ---- ---- 53.40A 53.40A 65.20 -13.70 78.90 1890 ---- ---- 56.60A 56.60A 68.80 -14.00 82.80 1895 ---- ---- 60.00A 60.00A 72.60 -14.30 86.90 1900 ---- ---- 63.50A 63.50A 76.40 -14.60 91.00 1905 ---- ---- 67.10A 67.10A 80.30 -14.90 95.20 1910 ---- ---- 70.70A 70.70A 84.30 -15.10 99.40 1915 ---- ---- 74.50A 74.50A 88.30 -15.40 103.70 1920 ---- ---- 78.30A 78.30A 92.40 -15.60 108.00 1925 ---- ---- 82.20A 82.20A 96.60 -15.80 112.40 1930 ---- ---- 86.20A 86.20A 100.80 -16.10 116.90 1935 ---- ---- 90.20A 90.20A 105.10 -16.20 121.30 1940 ---- ---- 94.40A 94.40A 109.50 -16.40 125.90 1945 ---- ---- 98.50A 98.50A 113.90 -16.50 130.40 1950 ---- ---- 102.80A 102.80A 118.30 -16.70 135.00 1955 ---- ---- 107.00A 107.00A 122.80 -16.80 139.60 1960 ---- ---- 111.40A 111.40A 127.30 -17.00 144.30 1965 ---- ---- 115.80A 115.80A 131.90 -17.10 149.00 1970 ---- ---- 120.20A 120.20A 136.40 -17.30 153.70 1975 ---- ---- 124.70A 124.70A 141.10 -17.30 158.40 1980 ---- ---- 129.20A 129.20A 145.70 -17.40 163.10 1985 ---- ---- 133.70A 133.70A 150.40 -17.50 167.90 1990 ---- ---- 138.30A 138.30A 155.10 -17.50 172.60 1995 ---- ---- 142.90A 142.90A 159.80 -17.60 177.40 2000 ---- ---- 147.60A 147.60A 164.50 -17.70 182.20 2005 ---- ---- 154.10A 154.10A 169.20 -17.90 187.10 2010 ---- ---- 159.10A 159.10A 174.00 -17.90 191.90 2015 ---- ---- 163.90A 163.90A 178.80 -17.90 196.70 2020 ---- ---- 168.30A 168.30A 183.60 -18.00 201.60 2025 ---- ---- 171.20A 171.20A 188.40 -18.10 206.50 2030 ---- ---- 178.10A 178.10A 193.20 -18.10 211.30 2035 ---- ---- 182.60A 182.60A 198.00 -18.20 216.20 2040 ---- ---- 187.70A 187.70A 202.90 -18.20 221.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 22 92 G1W JAN23 Gold Weekly Wednesday Option - Week 1 CALL 1590 ---- 249.40B ---- 249.40B 233.10 +18.90 214.20 1595 ---- 244.30B ---- 243.60B 228.10 +18.90 209.20 1600 ---- 239.30B ---- 239.00B 223.10 +18.90 204.20 1605 ---- 234.30B ---- 234.00B 218.10 +18.90 199.20 1610 ---- 229.40B ---- 229.00B 213.10 +18.90 194.20 1615 ---- 224.30B ---- 224.00B 208.10 +18.90 189.20 1620 ---- 219.30B ---- 218.60B 203.10 +18.90 184.20 1625 ---- 214.40B ---- 214.00B 198.10 +18.90 179.20 1630 ---- 209.40B ---- 209.00B 193.10 +18.90 174.20 1635 ---- 204.40B ---- 204.00B 188.10 +18.90 169.20 1640 ---- 199.40B ---- 198.50B 183.10 +18.90 164.20 1645 ---- 194.20B ---- 193.60B 178.10 +18.90 159.20 1650 ---- 191.50B ---- 191.50B 173.10 +18.90 154.20 1655 ---- 184.20B ---- 183.60B 168.10 +18.90 149.20 1660 ---- 179.30B ---- 178.60B 163.10 +18.90 144.20 1665 ---- 174.20B ---- 173.60B 158.10 +18.90 139.20 1670 ---- 169.20B ---- 168.60B 153.10 +18.90 134.20 1675 ---- 166.50B ---- 166.50B 148.10 +18.80 129.30 1680 ---- 159.30B ---- 158.40B 143.10 +18.80 124.30 1685 ---- 154.30B ---- 154.10B 138.20 +18.90 119.30 1690 ---- 149.30B ---- 149.00B 133.20 +18.90 114.30 1695 ---- 144.40B ---- 144.30B 128.20 +18.90 109.30 1700 ---- 141.50B ---- 141.50B 123.20 +18.80 104.40 1705 ---- 134.40B ---- 133.20B 118.20 +18.80 99.40 1710 ---- 129.40B ---- 129.30B 113.30 +18.80 94.50 1715 ---- 124.40B ---- 123.20B 108.30 +18.80 89.50 1720 ---- 119.30B ---- 118.70B 103.30 +18.70 84.60 1725 ---- 116.60B ---- 116.60B 98.30 +18.60 79.70 1730 ---- 109.60B ---- 109.60B 93.40 +18.60 74.80 1735 ---- 104.60B ---- 103.40B 88.40 +18.50 69.90 1740 ---- 99.70B ---- 99.70B 83.50 +18.50 65.00 1745 ---- 94.60B ---- 94.60B 78.50 +18.30 60.20 1750 ---- 91.70B ---- 91.70B 73.60 +18.20 55.40 1755 ---- 84.60B ---- 84.10B 68.70 +18.00 50.70 1760 ---- 79.80B ---- 79.10B 63.80 +17.70 46.10 1765 ---- 74.70B ---- 73.70B 59.00 +17.40 41.60 1770 53.50 69.80B 53.50 54.10B 54.20 +16.90 6 37.30 1775 ---- 67.00B ---- 67.00B 49.50 +16.40 33.10 1780 ---- 62.20B ---- 62.20B 44.90 +15.80 29.10 5 1785 ---- 57.30B ---- 57.30B 40.40 +15.00 25.40 10 1790 ---- 52.60B ---- 52.60B 36.10 +14.20 21.90 1795 47.50 47.90B 47.50 47.90B 31.90 +13.20 5 18.70 8 1800 ---- 43.30B ---- 43.30B 27.90 +12.10 1 15.80 1 412 1805 ---- 38.80B ---- 38.80B 24.20 +10.90 13.30 1 17 1810 15.90 34.60B 15.90 34.60B 20.80 +9.80 2 11.00 12 1815 11.20 30.50B 10.70A 15.50A 17.60 +8.50 7 9.10 5 14 1820 ---- 26.60B ---- 26.60B 14.80 +7.40 7.40 1 5 1825 9.30 22.90B 7.10A 11.60A 12.30 +6.30 23 6.00 18 1830 6.10 19.60B 5.70A 19.60B 10.10 +5.20 3 4.90 8 23 1835 5.00 16.60B 4.60A 9.20B 8.30 +4.40 5 3.90 1 1840 12.50 14.00B 6.30 6.60B 6.70 +3.50 4 3.20 1845 ---- 11.60B ---- 11.60B 5.40 +2.80 2.60 1 1850 2.60 9.50B 2.40A 4.10A 4.40 +2.30 28 2.10 5 310 1855 3.00 7.70B 3.00 3.90B 3.50 +1.80 12 1.70 9 1860 1.70 6.20B 1.60A 2.40A 2.80 +1.40 6 1.40 863 1865 2.80 5.00B 2.80 5.00B 2.30 +1.20 5 1.10 9 1870 ---- 4.00B ---- 4.00B 1.80 +.90 .90 3 4 1875 1.10 3.20B 1.00A 3.20B 1.50 +.70 21 .80 2 29 1880 ---- 2.50B ---- 2.50B 1.30 +.60 .70 28 1885 ---- 2.00B ---- 2.00B 1.10 +.50 .60 12 1890 ---- 1.60B ---- 1.60B .90 +.40 5 .50 22 1895 ---- 1.30B ---- 1.30B .80 +.40 .40 1900 ---- 1.10B ---- 1.10B .70 +.30 15 .40 18 1905 ---- .80B ---- .80B .60 +.30 .30 1 1910 .40 .70B .40 .70B .60 +.30 1 .30 1915 .40 .60B .40 .60B .50 +.20 2 .30 1 1920 ---- .50B ---- .50B .50 +.20 .30 20 1925 ---- .40B ---- .40B .40 +.20 .20 1930 ---- .40B ---- .40B .40 +.20 .20 20 1935 ---- .30B ---- .30B .40 +.20 .20 1940 ---- .30B ---- .30B .40 +.20 .20 20 20 1945 .30 .30 .30 .30 .30 +.10 1 .20 1950 ---- .30B ---- .30B .30 +.10 .20 10 10 1955 ---- ---- ---- ---- .30 +.10 .20 10 10 1960 ---- ---- ---- ---- .30 +.10 .20 10 10 1965 .30 .30 .30 .30 .30 +.10 5 .20 40 40 1970 ---- .20B ---- .20B .30 +.20 .10 20 20 1975 ---- .20B ---- .20B .20 +.10 .10 1980 ---- .20B ---- .20B .20 +.10 .10 1985 ---- .20B ---- .20B .20 +.10 .10 1990 ---- ---- ---- ---- .20 +.10 .10 1995 ---- ---- ---- ---- .20 +.10 .10 2000 ---- ---- ---- ---- .20 +.10 .10 2 2005 ---- ---- ---- ---- .20 +.10 .10 2010 ---- ---- ---- ---- .20 +.10 .10 2015 ---- ---- ---- ---- .20 +.10 .10 2020 ---- ---- ---- ---- .20 +.10 .10 2025 ---- ---- ---- ---- .20 +.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 157 136 1984 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 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 2 1680 ---- ---- ---- ---- .10 -.10 .20 1685 ---- ---- ---- ---- .10 -.10 .20 5 1690 ---- ---- ---- ---- .20 UNCH .20 5 1695 ---- ---- ---- ---- .20 UNCH .20 5 1700 .10 .10 .10 .10 .20 -.10 31 .30 8 59 1705 ---- ---- .20A .20A .20 -.10 .30 25 1710 ---- ---- .20A .20A .20 -.20 .40 6 1715 ---- ---- .20A .20A .20 -.20 .40 6 1720 ---- ---- .20A .20A .30 -.20 .50 1725 .30 .30 .30 .30 .30 -.20 2 .50 19 1730 ---- ---- .30A .30A .30 -.30 .60 1735 ---- ---- .30A .30A .40 -.40 .80 1740 ---- ---- .40A .40A .40 -.50 .90 1745 ---- ---- .40A .40A .50 -.60 1.10 1750 ---- ---- .40A .40A .60 -.70 32 1.30 1 1755 ---- ---- .50A .50A .70 -.90 2 1.60 17 1760 1.30 1.30 .60A .60A .80 -1.20 9 2.00 11 151 1765 ---- ---- .60A .60A 1.00 -1.50 1 2.50 9 1770 2.50 2.50 .70A 1.20 1.20 -1.90 5 3.10 8 1775 ---- ---- .80A .80A 1.50 -2.40 8 3.90 6 1780 ---- ---- 1.00A 1.00A 1.90 -3.00 4 4.90 17 1785 ---- ---- 1.10A 1.10A 2.40 -3.80 1 6.20 9 1790 4.40 4.40 1.40A 1.40A 3.00 -4.70 7 7.70 16 1795 ---- ---- 1.70A 1.70A 3.80 -5.70 4 9.50 3 11 1800 3.20 5.60 2.10A 4.40A 4.90 -6.70 8 11.60 2 370 1805 ---- ---- 2.60A 2.60A 6.10 -8.00 6 14.10 7 7 1810 10.00 10.00 3.30A 7.00A 7.70 -9.10 7 16.80 44 47 1815 9.10 9.10 4.20A 10.80B 9.60 -10.30 2 19.90 1820 11.30 11.90 5.40A 10.70A 11.70 -11.50 5 23.20 4 1825 10.90 10.90 6.70A 15.90B 14.20 -12.60 1 26.80 11 1830 10.00 15.50 8.40A 18.30B 17.00 -13.70 4 30.70 3 1835 ---- ---- 10.40A 10.40A 20.20 -14.50 34.70 1840 ---- ---- 12.70A 12.70A 23.60 -15.30 38.90 1845 ---- ---- 15.30A 15.30A 27.30 -16.00 43.30 1850 ---- ---- 18.20A 18.20A 31.20 -16.60 47.80 1855 ---- ---- 21.50A 21.50A 35.40 -17.00 52.40 1860 ---- ---- 25.00A 25.00A 39.70 -17.40 57.10 1 1865 ---- ---- 28.80A 28.80A 44.10 -17.80 61.90 1870 ---- ---- 32.80A 32.80A 48.70 -18.00 66.70 1875 ---- ---- 36.90A 36.90A 53.40 -18.10 71.50 1880 ---- ---- 41.30A 41.30A 58.10 -18.30 76.40 1885 ---- ---- 45.80A 45.80A 62.90 -18.40 81.30 1890 ---- ---- 50.30A 50.30A 67.80 -18.40 86.20 1895 ---- ---- 55.00A 55.00A 72.60 -18.60 91.20 1900 ---- ---- 59.70A 59.70A 77.50 -18.60 96.10 1905 ---- ---- 64.50A 64.50A 82.50 -18.60 101.10 1910 ---- ---- 71.20A 71.20A 87.40 -18.60 106.00 1915 ---- ---- 76.30A 76.30A 92.40 -18.60 111.00 1920 ---- ---- 81.10A 81.10A 97.30 -18.70 116.00 1925 ---- ---- 84.10A 84.10A 102.30 -18.70 121.00 1930 ---- ---- 91.10A 91.10A 107.20 -18.70 125.90 1935 ---- ---- 95.90A 95.90A 112.20 -18.70 130.90 1940 ---- ---- 101.00A 101.00A 117.20 -18.70 135.90 1945 ---- ---- 105.90A 105.90A 122.20 -18.70 140.90 1950 ---- ---- 108.90A 108.90A 127.20 -18.70 145.90 1955 ---- ---- 115.70A 115.70A 132.10 -18.80 150.90 1960 ---- ---- 120.90A 120.90A 137.10 -18.80 155.90 1965 ---- ---- 125.90A 125.90A 142.10 -18.80 160.90 1970 ---- ---- 130.80A 130.80A 147.10 -18.70 165.80 1975 ---- ---- 133.70A 133.70A 152.10 -18.70 170.80 1980 ---- ---- 140.90A 140.90A 157.10 -18.70 175.80 1985 ---- ---- 145.80A 145.80A 162.00 -18.80 180.80 1990 ---- ---- 150.80A 150.80A 167.00 -18.80 185.80 1995 ---- ---- 155.90A 155.90A 172.00 -18.80 190.80 2000 ---- ---- 158.70A 158.70A 177.00 -18.80 195.80 2005 ---- ---- 165.80A 165.80A 182.00 -18.80 200.80 2010 ---- ---- 170.80A 170.80A 187.00 -18.80 205.80 2015 ---- ---- 175.70A 175.70A 192.00 -18.80 210.80 2020 ---- ---- 180.70A 180.70A 197.00 -18.80 215.80 2025 ---- ---- 183.60A 183.60A 202.00 -18.80 220.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 139 75 820 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 284.30B ---- 284.00B 268.10 +18.90 249.20 1560 ---- 279.40B ---- 279.00B 263.10 +18.90 244.20 1565 ---- 274.30B ---- 274.00B 258.10 +18.90 239.20 1570 ---- 269.40B ---- 269.00B 253.10 +18.90 234.20 1575 ---- 264.30B ---- 264.00B 248.10 +18.90 229.20 1580 ---- 259.40B ---- 259.00B 243.10 +18.90 224.20 1585 ---- 254.40B ---- 254.00B 238.10 +18.90 219.20 1590 ---- 249.40B ---- 249.00B 233.10 +18.90 214.20 1595 ---- 244.30B ---- 244.00B 228.10 +18.90 209.20 1600 ---- 239.30B ---- 239.10B 223.10 +18.90 204.20 1605 ---- 234.20B ---- 233.60B 218.10 +18.90 199.20 1610 ---- 229.20B ---- 228.60B 213.10 +18.90 194.20 1615 ---- 224.20B ---- 223.60B 208.10 +18.90 189.20 1620 ---- 219.20B ---- 218.60B 203.10 +18.90 184.20 1625 ---- 216.50B ---- 216.50B 198.10 +18.90 179.20 1630 ---- 209.20B ---- 208.60B 193.10 +18.90 174.20 1635 ---- 204.20B ---- 204.00B 188.10 +18.90 169.20 1640 ---- 199.30B ---- 199.10B 183.10 +18.90 164.20 1645 ---- 194.40B ---- 194.10B 178.10 +18.80 159.30 1650 ---- 191.50B ---- 191.50B 173.10 +18.80 154.30 1655 ---- 184.30B ---- 184.00B 168.20 +18.90 149.30 1660 ---- 179.30B ---- 179.00B 163.20 +18.90 144.30 1665 ---- 174.40B ---- 174.00B 158.20 +18.90 139.30 1670 ---- 169.40B ---- 168.20B 153.20 +18.80 134.40 1675 ---- 166.50B ---- 166.50B 148.20 +18.80 129.40 1680 ---- 159.50B ---- 159.50B 143.30 +18.90 124.40 1685 ---- 154.30B ---- 153.70B 138.30 +18.80 119.50 1690 ---- 149.50B ---- 149.20B 133.30 +18.80 114.50 1695 ---- 144.50B ---- 144.40B 128.40 +18.80 109.60 1700 ---- 141.60B ---- 141.60B 123.40 +18.70 104.70 1705 ---- 134.50B ---- 134.40B 118.40 +18.60 99.80 1710 ---- 129.60B ---- 129.50B 113.50 +18.60 94.90 1715 ---- 124.70B ---- 124.70B 108.60 +18.60 90.00 1720 ---- 119.60B ---- 119.50B 103.70 +18.50 85.20 1725 ---- 116.80B ---- 116.80B 98.70 +18.40 80.30 1730 ---- 109.70B ---- 108.90B 93.90 +18.30 75.60 1735 ---- 104.80B ---- 103.80B 89.00 +18.20 70.80 1740 ---- 100.00B ---- 99.30B 84.10 +17.90 66.20 1745 ---- 95.10B ---- 94.40B 79.30 +17.70 61.60 1750 ---- 92.20B ---- 92.20B 74.50 +17.40 57.10 1755 ---- 85.40B ---- 84.90B 69.80 +17.20 52.60 1760 ---- 82.50B ---- 82.50B 65.10 +16.80 48.30 1765 ---- 77.60B ---- 77.60B 60.50 +16.40 44.10 1770 ---- 72.90B ---- 72.90B 56.00 +15.90 40.10 2 1775 ---- 68.10B ---- 68.10B 51.60 +15.40 36.20 2 1780 ---- 63.50B ---- 63.50B 47.30 +14.80 32.50 11 1785 ---- 58.90B ---- 58.90B 43.10 +14.10 29.00 1790 ---- 54.40B ---- 54.40B 39.10 +13.40 25.70 7 1795 ---- 50.00B ---- 50.00B 35.30 +12.60 22.70 1 4 1800 ---- 45.70B ---- 45.70B 31.70 +11.80 19.90 65 1805 ---- 41.60B ---- 41.60B 28.30 +10.90 17.40 1810 ---- 37.70B ---- 37.70B 25.10 +10.00 3 15.10 14 1815 17.90 33.90B 17.90 15.10A 22.20 +9.20 1 13.00 10 1820 ---- 30.30B ---- 30.30B 19.50 +8.30 11.20 1 18 1825 ---- 27.00B ---- 27.00B 17.00 +7.40 1 9.60 37 1830 ---- 23.90B ---- 23.90B 14.80 +6.60 8.20 55 1835 ---- 21.00B ---- 21.00B 12.70 +5.70 8 7.00 34 1840 10.90 18.40B 10.90 11.80B 10.90 +4.90 16 6.00 4 46 1845 ---- 16.00B ---- 16.00B 9.30 +4.20 1 5.10 5 1850 11.00 13.90B 11.00 7.00A 8.00 +3.70 3 4.30 25 188 1855 7.10 12.00B 7.10 12.00B 6.80 +3.20 1 3.60 14 1860 7.00 10.30B 5.80 5.50A 5.70 +2.60 5 3.10 7 1865 3.10 8.80B 3.10 4.30A 4.90 +2.30 2 2.60 49 1870 7.20 7.50B 7.20 3.60A 4.20 +2.00 8 2.20 29 1875 ---- 6.40B ---- 6.40B 3.50 +1.60 1.90 21 42 1880 ---- 5.40B ---- 5.40B 3.00 +1.40 1.60 2 1885 ---- 4.60B ---- 4.60B 2.60 +1.20 1.40 43 1890 2.00 3.90B 2.00 2.00A 2.30 +1.10 3 1.20 16 1895 ---- 3.30B ---- 3.30B 2.00 +.90 1.10 2 1900 ---- 2.80B ---- 2.80B 1.70 +.70 18 1.00 2 27 1905 ---- 2.30B ---- 2.30B 1.50 +.60 .90 15 1910 ---- 2.00B ---- 2.00B 1.30 +.50 .80 1915 ---- 1.70B ---- 1.70B 1.20 +.50 .70 18 1920 ---- 1.50B ---- 1.50B 1.10 +.50 6 .60 1 1925 1.00 1.20B 1.00 .90A 1.00 +.40 11 .60 47 1930 ---- 1.10B ---- 1.10B .90 +.40 .50 7 1935 ---- .90B ---- .90B .80 +.30 .50 1940 ---- .80B ---- .80B .70 +.20 .50 4 1945 ---- .70B ---- .70B .70 +.30 .40 1950 ---- .60B ---- .60B .60 +.20 10 .40 416 1955 ---- .50B ---- .50B .60 +.20 .40 14 1960 ---- .50B ---- .50B .60 +.30 .30 1965 ---- .40B ---- .40B .50 +.20 .30 1970 ---- .40B ---- .40B .50 +.20 .30 1975 ---- .40B ---- ---- .50 +.20 .30 19 1980 ---- ---- ---- ---- .50 +.20 .30 1985 ---- ---- ---- ---- .40 +.10 .30 1990 ---- .30B ---- .30B .40 +.20 .20 1995 ---- .30B ---- .30B .40 +.20 .20 2000 ---- .30B ---- .30B .40 +.20 .20 2005 ---- .30B ---- .30B .40 +.20 .20 21 2010 ---- ---- ---- ---- .40 +.20 .20 2015 ---- ---- ---- ---- .40 +.20 .20 2020 ---- ---- ---- ---- .40 +.20 .20 2025 ---- ---- ---- ---- .30 +.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 97 54 1291 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 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 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1 1 1645 ---- ---- ---- ---- .10 -.10 .20 10 1650 ---- ---- ---- ---- .20 UNCH .20 91 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 UNCH .20 1665 ---- ---- .20A .20A .20 -.10 .30 6 1670 ---- ---- .20A .20A .20 -.10 .30 10 1675 ---- ---- ---- ---- .20 -.10 3 .30 21 1680 ---- ---- .30A .30A .30 -.10 2 .40 1 1685 ---- ---- .30A .30A .30 -.10 .40 1 1690 ---- ---- .30A .30A .30 -.20 .50 2 2 1695 ---- ---- .40A .40A .40 -.10 .50 41 1700 ---- ---- .40A .40A .40 -.20 8 .60 2 108 1705 ---- ---- .40A .40A .50 -.20 2 .70 1 1710 ---- ---- .50A .50A .50 -.30 .80 1 1715 ---- ---- .50A .50A .60 -.30 1 .90 1720 ---- ---- .60A .60A .70 -.40 1.10 13 1725 ---- ---- .60A .60A .70 -.60 32 1.30 8 1730 ---- ---- .70A .70A .90 -.60 1.50 1 1 1735 ---- ---- .70A .70A 1.00 -.80 1.80 7 1740 ---- ---- .80A .80A 1.10 -1.00 2.10 1 15 1745 ---- ---- .90A .90A 1.30 -1.20 2.50 9 1750 ---- ---- 1.00A 1.00A 1.50 -1.40 4 2.90 52 1755 ---- ---- 1.10A 1.10A 1.80 -1.70 3.50 18 1760 2.70 2.70 1.30A 2.20B 2.10 -2.10 12 4.20 4 19 1765 ---- ---- 1.50A 1.50A 2.50 -2.50 5.00 9 1770 ---- ---- 1.70A 1.70A 3.00 -2.90 5.90 12 1775 ---- ---- 2.00A 2.00A 3.60 -3.40 1 7.00 26 1780 5.00 5.00 2.30A 6.10B 4.30 -4.00 2 8.30 36 1785 ---- ---- 2.70A 2.70A 5.10 -4.70 9.80 25 1790 6.20 6.20 3.20A 5.70A 6.10 -5.40 3 11.50 14 1795 ---- ---- 3.80A 3.80A 7.20 -6.30 13.50 5 13 1800 ---- ---- 4.60A 4.60A 8.60 -7.10 3 15.70 14 33 1805 12.60 12.60 5.40A 11.20B 10.20 -8.00 2 18.20 13 12 1810 17.70 18.40B 6.40A 12.80B 12.10 -8.80 5 20.90 1 11 1815 17.90 17.90 7.70A 7.70A 14.10 -9.70 5 23.80 2 1820 ---- ---- 9.10A 9.10A 16.40 -10.60 27.00 4 1825 ---- ---- 10.80A 10.80A 18.90 -11.50 30.40 2 1830 ---- ---- 12.60A 12.60A 21.60 -12.40 34.00 1835 32.20 32.20 14.80A 14.80A 24.60 -13.20 2 37.80 1840 ---- ---- 17.10A 17.10A 27.80 -13.90 41.70 1845 ---- ---- 19.80A 19.80A 31.20 -14.60 45.80 1850 ---- ---- 22.60A 22.60A 34.80 -15.20 50.00 1855 ---- ---- 25.70A 25.70A 38.60 -15.80 54.40 1860 ---- ---- 29.00A 29.00A 42.60 -16.20 58.80 1865 ---- ---- 32.50A 32.50A 46.70 -16.60 63.30 1870 ---- ---- 36.20A 36.20A 51.00 -16.90 67.90 1875 ---- ---- 40.10A 40.10A 55.40 -17.20 72.60 1 1880 ---- ---- 44.10A 44.10A 59.90 -17.40 77.30 1885 ---- ---- 48.30A 48.30A 64.40 -17.70 82.10 1890 ---- ---- 52.60A 52.60A 69.10 -17.80 86.90 1895 ---- ---- 57.00A 57.00A 73.80 -18.00 91.80 1900 ---- ---- 61.40A 61.40A 78.50 -18.10 96.60 1905 ---- ---- 66.00A 66.00A 83.30 -18.20 101.50 1910 ---- ---- 70.60A 70.60A 88.10 -18.30 106.40 1915 ---- ---- 75.30A 75.30A 93.00 -18.40 111.40 1920 ---- ---- 80.10A 80.10A 97.90 -18.40 116.30 1925 ---- ---- 84.90A 84.90A 102.80 -18.40 121.20 1930 ---- ---- 89.70A 89.70A 107.70 -18.50 126.20 1935 ---- ---- 96.50A 96.50A 112.60 -18.50 131.10 1940 ---- ---- 101.30A 101.30A 117.50 -18.60 136.10 1945 ---- ---- 106.30A 106.30A 122.50 -18.60 141.10 1950 ---- ---- 109.20A 109.20A 127.40 -18.60 146.00 1955 ---- ---- 116.20A 116.20A 132.40 -18.60 151.00 1960 ---- ---- 121.00A 121.00A 137.30 -18.70 156.00 1965 ---- ---- 125.90A 125.90A 142.30 -18.70 161.00 1970 ---- ---- 131.00A 131.00A 147.30 -18.60 165.90 1975 ---- ---- 133.90A 133.90A 152.20 -18.70 170.90 1980 ---- ---- 140.80A 140.80A 157.20 -18.70 175.90 1985 ---- ---- 145.80A 145.80A 162.20 -18.70 180.90 1990 ---- ---- 150.80A 150.80A 167.20 -18.70 185.90 1995 ---- ---- 155.90A 155.90A 172.20 -18.70 190.90 2000 ---- ---- 158.80A 158.80A 177.20 -18.70 195.90 2005 ---- ---- 165.80A 165.80A 182.10 -18.80 200.90 2010 ---- ---- 170.80A 170.80A 187.10 -18.70 205.80 2015 ---- ---- 175.80A 175.80A 192.10 -18.70 210.80 2020 ---- ---- 180.80A 180.80A 197.10 -18.70 215.80 2025 ---- ---- 183.70A 183.70A 202.10 -18.70 220.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 87 44 698 G2W JAN23 Gold Weekly Wednesday Option - Week 2 CALL 1590 ---- 249.20B ---- 248.60B 233.10 +18.90 214.20 1595 ---- 244.20B ---- 243.60B 228.10 +18.90 209.20 1600 ---- 241.40B ---- 241.40B 223.10 +18.90 204.20 1605 ---- 234.20B ---- 233.60B 218.10 +18.90 199.20 1610 ---- 229.20B ---- 228.60B 213.10 +18.90 194.20 1615 ---- 224.20B ---- 223.60B 208.10 +18.90 189.20 1620 ---- 219.40B ---- 219.00B 203.10 +18.90 184.20 1625 ---- 216.50B ---- 216.50B 198.10 +18.90 179.20 1630 ---- 209.40B ---- 209.10B 193.10 +18.80 174.30 1635 ---- 204.40B ---- 204.10B 188.20 +18.90 169.30 1640 ---- 199.40B ---- 199.00B 183.20 +18.90 164.30 1645 ---- 194.40B ---- 194.00B 178.20 +18.90 159.30 1650 ---- 191.50B ---- 191.50B 173.20 +18.90 154.30 1655 ---- 184.40B ---- 183.20B 168.20 +18.80 149.40 1660 ---- 179.40B ---- 178.60B 163.30 +18.90 144.40 1665 ---- 174.40B ---- 174.10B 158.30 +18.90 139.40 1670 ---- 169.30B ---- 168.70B 153.30 +18.80 134.50 1675 ---- 166.60B ---- 166.60B 148.30 +18.80 129.50 1680 ---- 159.60B ---- 159.20B 143.40 +18.80 124.60 1685 ---- 154.60B ---- 154.60B 138.40 +18.70 119.70 1690 ---- 149.70B ---- 149.40B 133.50 +18.80 114.70 1695 ---- 144.70B ---- 144.50B 128.50 +18.70 109.80 1700 ---- 141.80B ---- 141.80B 123.60 +18.70 104.90 1705 ---- 134.80B ---- 134.60B 118.70 +18.70 100.00 1710 ---- 129.80B ---- 128.80B 113.80 +18.60 95.20 1715 ---- 124.90B ---- 124.70B 108.90 +18.50 90.40 1720 ---- 119.80B ---- 119.20B 104.00 +18.40 85.60 1725 ---- 117.00B ---- 117.00B 99.10 +18.30 80.80 1730 ---- 110.10B ---- 109.20B 94.30 +18.20 76.10 1735 ---- 105.20B ---- 104.50B 89.40 +17.90 71.50 1740 ---- 100.30B ---- 99.50B 84.60 +17.70 66.90 1745 ---- 95.50B ---- 95.50B 79.90 +17.50 62.40 1750 ---- 92.60B ---- 92.60B 75.10 +17.10 58.00 1755 ---- 87.70B ---- 87.70B 70.50 +16.90 53.60 1760 ---- 83.00B ---- 83.00B 65.90 +16.50 49.40 1 1765 ---- 78.20B ---- 78.20B 61.40 +16.00 45.40 1770 ---- 73.50B ---- 73.50B 57.00 +15.60 41.40 1775 51.70 68.90B 51.70 51.10A 52.70 +15.00 1 37.70 1780 ---- 64.30B ---- 64.30B 48.50 +14.40 34.10 1785 ---- 59.90B ---- 59.90B 44.50 +13.80 30.70 1790 ---- 55.50B ---- 55.50B 40.60 +13.10 27.50 1795 33.00 51.20B 33.00 51.20B 36.90 +12.30 1 24.60 1800 ---- 47.10B ---- 47.10B 33.40 +11.60 21.80 4 3 1805 ---- 43.10B ---- 43.10B 30.10 +10.80 19.30 1810 27.20 39.30B 27.20 26.00A 27.00 +10.00 1 17.00 7 7 1815 18.80 35.70B 18.80 23.20A 24.10 +9.20 11 14.90 3 1820 ---- 32.20B ---- 32.20B 21.40 +8.40 13.00 1 1825 ---- 29.00B ---- 29.00B 18.90 +7.60 11.30 28 1830 ---- 25.90B ---- 25.90B 16.60 +6.80 9.80 9 31 1835 ---- 23.10B ---- 23.10B 14.60 +6.10 8.50 11 1840 ---- 20.50B ---- 20.50B 12.70 +5.30 7.40 2 1845 ---- 18.10B ---- 18.10B 11.10 +4.70 6.40 7 1850 ---- 15.90B ---- 15.90B 9.60 +4.10 5.50 1855 ---- 14.00B ---- 14.00B 8.30 +3.50 4.80 1860 11.10 12.20B 11.10 6.50A 7.20 +3.10 7 4.10 9 1865 ---- 10.60B ---- 10.60B 6.20 +2.60 3.60 1870 ---- 9.20B ---- 9.20B 5.40 +2.30 3.10 1 1875 ---- 8.00B ---- 8.00B 4.70 +2.00 2.70 12 1880 ---- 6.90B ---- 6.90B 4.00 +1.70 2.30 1885 ---- 6.00B ---- 6.00B 3.50 +1.50 2.00 1890 ---- 5.20B ---- 5.20B 3.00 +1.20 1.80 13 1895 ---- 4.40B ---- 4.40B 2.70 +1.10 1.60 1900 ---- 3.80B ---- 3.80B 2.30 +.90 1.40 1905 ---- 3.30B ---- 3.30B 2.10 +.90 1.20 1910 1.50 2.90B 1.50 2.90B 1.80 +.70 1 1.10 1915 ---- 2.50B ---- 2.50B 1.60 +.60 1.00 1920 ---- 2.20B ---- 2.20B 1.40 +.50 .90 1 1925 ---- 1.90B ---- 1.90B 1.30 +.50 .80 1930 ---- 1.60B ---- 1.60B 1.20 +.50 .70 1935 ---- 1.40B ---- 1.40B 1.00 +.30 .70 1940 ---- 1.30B ---- 1.30B .90 +.30 .60 1945 ---- 1.10B ---- 1.10B .90 +.40 .50 1950 ---- 1.00B ---- 1.00B .80 +.30 .50 1955 ---- .90B ---- .90B .70 +.20 .50 1960 ---- .80B ---- .80B .70 +.30 .40 1965 ---- .70B ---- .70B .60 +.20 .40 1970 ---- .60B ---- .60B .60 +.20 .40 1975 ---- .50B ---- .50B .60 +.30 .30 1980 ---- .50B ---- .50B .50 +.20 .30 1985 ---- .40B ---- .40B .50 +.20 .30 1990 ---- .40B ---- .40B .50 +.20 .30 1995 ---- .40B ---- .40B .50 +.30 .20 2000 ---- .40B ---- .30B .40 +.20 .20 2 2005 ---- .30B ---- .30B .40 +.20 .20 2010 ---- .30B ---- .30B .40 +.20 .20 2015 ---- .30B ---- .30B .40 +.20 .20 2020 ---- .30B ---- .30B .40 +.20 .20 2025 ---- .30B ---- ---- .40 +.20 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 20 132 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 UNCH .10 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 2 1625 ---- ---- ---- ---- .20 UNCH .20 1630 ---- ---- ---- ---- .20 UNCH .20 1635 ---- ---- ---- ---- .20 UNCH .20 1640 ---- ---- ---- ---- .20 UNCH .20 1645 ---- ---- ---- ---- .20 -.10 .30 1650 ---- ---- ---- ---- .20 -.10 .30 1655 ---- ---- ---- ---- .30 UNCH .30 1660 ---- ---- .30A .30A .30 -.10 .40 1665 ---- ---- .30A .30A .30 -.10 .40 1670 ---- ---- ---- ---- .40 UNCH .40 1 1675 ---- ---- .40A .40A .40 -.10 .50 1680 ---- ---- .40A .40A .40 -.20 .60 1685 ---- ---- .50A .50A .50 -.10 .60 1690 .50 .50 .40 .50B .50 -.20 50 .70 48 48 1695 .60 .60 .50A .50A .60 -.20 42 .80 1700 ---- ---- .60A .60A .70 -.20 .90 1705 ---- ---- .60A .60A .70 -.30 1.00 1710 ---- ---- .70A .70A .80 -.30 1.10 1715 ---- ---- .70A .70A .90 -.40 1.30 1720 ---- ---- .80A .80A 1.00 -.50 1.50 1 1725 1.20 1.20 .80A 1.00B 1.10 -.70 2 1.80 1730 ---- ---- .90A .90A 1.30 -.70 1 2.00 1735 ---- ---- 1.00A 1.00A 1.40 -1.00 2.40 1 1740 ---- ---- 1.10A 1.10A 1.60 -1.20 1 2.80 1745 ---- ---- 1.30A 1.30A 1.90 -1.40 3.30 3 1750 2.90 2.90 1.40A 1.40A 2.10 -1.80 1 3.90 1 1755 ---- ---- 1.60A 1.60A 2.50 -2.00 4.50 1760 ---- ---- 1.80A 1.80A 2.90 -2.40 5.30 2 1765 ---- ---- 2.10A 2.10A 3.40 -2.80 6.20 1770 ---- ---- 2.40A 2.40A 3.90 -3.40 18 7.30 49 1775 ---- ---- 2.80A 2.80A 4.60 -3.90 8.50 13 1780 6.40 6.40 3.20A 7.70B 5.50 -4.50 7 10.00 6 30 1785 ---- ---- 3.80A 3.80A 6.40 -5.20 11.60 1790 7.80 7.80 4.40A 4.40A 7.60 -5.80 25 13.40 2 2 1795 11.20 11.20 5.10A 5.10A 8.90 -6.50 6 15.40 1800 9.80 11.00 6.00A 10.80A 10.30 -7.30 45 17.60 2 3 1805 ---- ---- 7.00A 7.00A 12.00 -8.10 20.10 1810 16.00 16.00 8.10A 8.10A 13.90 -8.80 1 22.70 3 1815 ---- ---- 9.50A 9.50A 16.00 -9.60 25.60 2 1820 ---- ---- 11.00A 11.00A 18.30 -10.50 28.80 5 1825 ---- ---- 12.80A 12.80A 20.80 -11.30 32.10 2 1830 ---- ---- 14.70A 14.70A 23.50 -12.10 35.60 6 1835 ---- ---- 16.90A 16.90A 26.40 -12.90 39.30 1840 28.30 28.30 19.30A 28.20A 29.60 -13.50 1 43.10 1845 ---- ---- 21.90A 21.90A 32.90 -14.20 47.10 1850 24.90 24.90 24.70A 24.70A 36.50 -14.70 7 51.20 1855 ---- ---- 27.70A 27.70A 40.20 -15.30 55.50 1860 ---- ---- 31.00A 31.00A 44.00 -15.80 59.80 1865 ---- ---- 34.40A 34.40A 48.10 -16.20 64.30 1870 ---- ---- 38.00A 38.00A 52.20 -16.60 68.80 1875 ---- ---- 41.80A 41.80A 56.50 -16.90 73.40 1880 ---- ---- 45.70A 45.70A 60.90 -17.10 78.00 1885 ---- ---- 49.70A 49.70A 65.30 -17.40 82.70 1890 ---- ---- 53.90A 53.90A 69.90 -17.50 87.40 1895 ---- ---- 58.20A 58.20A 74.50 -17.70 92.20 1900 ---- ---- 62.60A 62.60A 79.10 -17.90 97.00 1905 ---- ---- 67.00A 67.00A 83.80 -18.10 101.90 1910 ---- ---- 71.60A 71.60A 88.60 -18.10 106.70 1915 ---- ---- 76.20A 76.20A 93.40 -18.20 111.60 1920 ---- ---- 80.80A 80.80A 98.20 -18.30 116.50 1925 ---- ---- 85.50A 85.50A 103.10 -18.30 121.40 1930 ---- ---- 90.30A 90.30A 107.90 -18.40 126.30 1935 ---- ---- 95.10A 95.10A 112.80 -18.50 131.30 1940 ---- ---- 99.90A 99.90A 117.70 -18.50 136.20 1945 ---- ---- 106.60A 106.60A 122.60 -18.60 141.20 1950 ---- ---- 109.60A 109.60A 127.60 -18.50 146.10 1955 ---- ---- 116.30A 116.30A 132.50 -18.60 151.10 1960 ---- ---- 121.20A 121.20A 137.40 -18.60 156.00 1965 ---- ---- 126.10A 126.10A 142.40 -18.60 161.00 1970 ---- ---- 131.10A 131.10A 147.30 -18.70 166.00 1975 ---- ---- 134.10A 134.10A 152.30 -18.60 170.90 1980 ---- ---- 141.00A 141.00A 157.30 -18.60 175.90 1985 ---- ---- 145.90A 145.90A 162.20 -18.70 180.90 1990 ---- ---- 150.90A 150.90A 167.20 -18.70 185.90 1995 ---- ---- 155.80A 155.80A 172.20 -18.70 190.90 2000 ---- ---- 158.90A 158.90A 177.20 -18.70 195.90 2005 ---- ---- 165.80A 165.80A 182.10 -18.70 200.80 2010 ---- ---- 170.80A 170.80A 187.10 -18.70 205.80 2015 ---- ---- 175.70A 175.70A 192.10 -18.70 210.80 2020 ---- ---- 180.70A 180.70A 197.10 -18.70 215.80 2025 ---- ---- 183.80A 183.80A 202.10 -18.70 220.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 207 58 174 G3W JAN23 Gold Weekly Wednesday Option - Week 3 CALL 1595 ---- 230.40B ---- 230.30B 228.20 +19.00 209.20 1600 ---- 231.40B ---- 231.40B 223.20 +19.00 204.20 1605 ---- 220.10B ---- 220.10B 218.20 +19.00 199.20 1610 ---- 215.40B ---- 215.40B 213.20 +18.90 194.30 1615 ---- 210.30B ---- 210.10B 208.20 +18.90 189.30 1620 ---- 205.30B ---- 205.30B 203.20 +18.90 184.30 1625 ---- 216.50B ---- 216.50B 198.30 +18.90 179.40 1630 ---- 195.50B ---- 195.50B 193.30 +18.90 174.40 1635 ---- 190.40B ---- 190.20B 188.30 +18.90 169.40 1640 ---- 185.60B ---- 185.50B 183.40 +18.90 164.50 1645 ---- 180.60B ---- 180.60B 178.40 +18.80 159.60 1650 ---- 191.50B ---- 191.30B 173.40 +18.80 154.60 1655 ---- 170.50B ---- 170.30B 168.50 +18.80 149.70 1660 ---- 165.70B ---- 165.70B 163.50 +18.70 144.80 1665 ---- 160.60B ---- 160.50B 158.60 +18.70 139.90 1670 ---- 155.70B ---- 155.70B 153.70 +18.70 135.00 1675 ---- 166.80B ---- 166.80B 148.70 +18.60 130.10 1680 ---- 146.00B ---- 146.00B 143.80 +18.50 125.30 1685 ---- 140.90B ---- 140.80B 138.90 +18.50 120.40 1690 ---- 136.00B ---- 135.90B 134.00 +18.40 115.60 1695 ---- 131.30B ---- 131.30B 129.10 +18.30 110.80 1700 ---- 142.20B ---- 142.20B 124.30 +18.30 106.00 1705 ---- 121.40B ---- 121.20B 119.40 +18.10 101.30 1710 ---- 116.80B ---- 116.70B 114.60 +18.00 96.60 1715 ---- 111.90B ---- 111.80B 109.80 +17.80 92.00 1720 ---- 107.00B ---- 107.00B 105.00 +17.60 87.40 1725 ---- 117.80B ---- 117.80B 100.30 +17.50 82.80 1730 ---- 97.70B ---- 97.70B 95.60 +17.30 78.30 1735 ---- 93.00B ---- 93.00B 90.90 +17.00 73.90 1740 ---- 88.80B ---- 88.80B 86.30 +16.70 69.60 1745 ---- 89.30B ---- 89.30B 81.80 +16.50 65.30 1750 ---- 94.10B ---- 94.10B 77.30 +16.10 61.20 1755 ---- 89.50B ---- 89.50B 72.90 +15.80 57.10 1760 ---- 84.90B ---- 84.90B 68.60 +15.40 53.20 1765 ---- 80.40B ---- 80.40B 64.40 +15.00 49.40 1770 ---- 75.90B ---- 75.90B 60.30 +14.60 45.70 1775 ---- 71.60B ---- 71.60B 56.30 +14.10 42.20 1780 ---- 67.30B ---- 67.30B 52.50 +13.70 38.80 1785 ---- 63.10B ---- 63.10B 48.70 +13.10 35.60 1790 ---- 59.00B ---- 59.00B 45.20 +12.60 32.60 1795 ---- 55.00B ---- 55.00B 41.70 +12.00 29.70 1800 ---- 51.20B ---- 51.20B 38.40 +11.40 27.00 1805 ---- 47.50B ---- 47.50B 35.30 +10.80 24.50 1810 ---- 43.90B ---- 43.90B 32.30 +10.10 22.20 1815 ---- 40.50B ---- 40.50B 29.50 +9.50 20.00 1820 ---- 37.30B ---- 37.30B 26.90 +8.80 1 18.10 1825 ---- 34.20B ---- 34.20B 24.40 +8.20 16.20 1830 ---- 31.30B ---- 31.30B 22.10 +7.50 14.60 1 1 1835 ---- 28.60B ---- 28.60B 20.00 +6.90 13.10 1840 ---- 26.00B ---- 26.00B 18.00 +6.30 11.70 1845 ---- 23.70B ---- 23.70B 16.20 +5.70 1 10.50 1850 ---- 21.40B ---- 21.40B 14.50 +5.20 1 9.30 1 1 1855 ---- 19.40B ---- 19.40B 13.00 +4.60 8.40 1860 ---- 17.50B ---- 17.50B 11.60 +4.10 7.50 1865 ---- 15.80B ---- 15.80B 10.40 +3.70 6.70 1870 ---- 14.20B ---- 14.20B 9.30 +3.30 6.00 1875 ---- 12.70B ---- 12.70B 8.30 +3.00 5.30 1880 ---- 11.30B ---- 11.30B 7.40 +2.60 4.80 1885 ---- 10.10B ---- 10.10B 6.60 +2.30 4.30 1890 ---- 9.10B ---- 9.10B 5.90 +2.10 3.80 1895 ---- 8.10B ---- 8.10B 5.30 +1.90 3.40 1900 ---- 7.20B ---- 7.20B 4.80 +1.70 3.10 1905 ---- 6.40B ---- 6.40B 4.30 +1.50 2.80 1910 ---- 5.70B ---- 5.70B 3.90 +1.40 2.50 1915 ---- 5.10B ---- 5.10B 3.50 +1.30 2.20 1920 ---- 4.60B ---- 4.60B 3.10 +1.10 2.00 1925 ---- 4.10B ---- 4.10B 2.80 +1.00 1.80 1930 ---- 3.60B ---- 3.60B 2.60 +.90 1.70 1935 ---- 3.20B ---- 3.20B 2.40 +.90 1.50 1940 ---- 2.90B ---- 2.90B 2.20 +.80 1.40 1945 ---- 2.60B ---- 2.60B 2.00 +.80 1.20 1950 ---- 2.30B ---- 2.30B 1.80 +.70 1.10 1955 ---- 2.10B ---- 2.10B 1.70 +.70 1.00 1960 ---- 1.90B ---- 1.90B 1.60 +.70 .90 1965 ---- 1.70B ---- 1.70B 1.40 +.50 .90 1970 ---- 1.50B ---- 1.50B 1.30 +.50 .80 1975 ---- 1.40B ---- 1.40B 1.30 +.60 .70 1980 ---- 1.30B ---- 1.30B 1.20 +.50 .70 1985 ---- 1.20B ---- 1.20B 1.10 +.50 .60 1990 ---- 1.00B ---- 1.00B 1.00 +.40 .60 1995 ---- 1.00B ---- 1.00B 1.00 +.50 .50 2000 ---- .90B ---- .90B .90 +.40 .50 2005 ---- .80B ---- .80B .90 +.50 .40 2010 ---- .70B ---- .70B .80 +.40 .40 2015 ---- .70B ---- .70B .80 +.40 .40 2020 ---- .60B ---- .60B .80 +.50 .30 2 2025 ---- .60B ---- .60B .70 +.40 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 4 G3W JAN23 Gold Weekly Wednesday Option - Week 3 PUT 1595 ---- ---- ---- ---- .30 +.10 .20 1600 ---- ---- ---- ---- .30 +.10 .20 1605 ---- ---- ---- ---- .30 UNCH .30 1610 ---- ---- ---- ---- .30 UNCH .30 1615 ---- ---- ---- ---- .40 +.10 .30 1620 ---- ---- ---- ---- .40 UNCH .40 1625 ---- ---- ---- ---- .40 UNCH .40 2 1630 ---- ---- .40A .40A .40 -.10 .50 1635 ---- ---- .40A .40A .50 UNCH .50 1640 ---- ---- .50A .50A .50 -.10 .60 1645 ---- ---- .50A .50A .50 -.10 .60 1650 ---- ---- .60A .60A .60 -.10 .70 1655 ---- ---- .60A .60A .60 -.20 .80 1660 ---- ---- .60A .60A .70 -.10 .80 1665 ---- ---- .70A .70A .70 -.20 .90 1670 ---- ---- .70A .70A .80 -.20 1.00 1675 ---- ---- .80A .80A .90 -.30 1.20 1680 ---- ---- .80A .80A .90 -.40 1.30 1685 ---- ---- .90A .90A 1.00 -.50 1.50 1690 ---- ---- 1.00A 1.00A 1.10 -.50 1.60 1695 ---- ---- 1.00A 1.00A 1.20 -.60 1.80 1700 ---- ---- 1.10A 1.10A 1.40 -.70 2.10 1705 ---- ---- 1.20A 1.20A 1.50 -.80 2.30 1710 ---- ---- 1.40A 1.40A 1.70 -.90 2.60 1715 ---- ---- 1.50A 1.50A 1.90 -1.10 3.00 1720 ---- ---- 1.60A 1.60A 2.10 -1.30 3.40 1725 ---- ---- 1.80A 1.80A 2.30 -1.50 3.80 1730 ---- ---- 2.00A 2.00A 2.60 -1.70 4.30 1735 ---- ---- 2.20A 2.20A 3.00 -1.90 4.90 1740 ---- ---- 2.50A 2.50A 3.40 -2.10 5.50 1745 ---- ---- 2.80A 2.80A 3.80 -2.50 6.30 1750 ---- ---- 3.10A 3.10A 4.40 -2.70 7.10 1755 ---- ---- 3.50A 3.50A 5.00 -3.00 8.00 1760 ---- ---- 3.90A 3.90A 5.60 -3.50 9.10 1765 ---- ---- 4.40A 4.40A 6.40 -3.90 10.30 1770 ---- ---- 4.90A 4.90A 7.30 -4.30 11.60 1775 9.50 9.50 5.50A 10.70B 8.30 -4.80 2 13.10 1780 ---- ---- 6.30A 6.30A 9.50 -5.20 14.70 1785 ---- ---- 7.10A 7.10A 10.70 -5.80 16.50 1790 ---- ---- 8.00A 8.00A 12.10 -6.30 18.40 1795 ---- ---- 9.00A 9.00A 13.70 -6.80 20.50 1800 ---- ---- 10.20A 10.20A 15.40 -7.40 22.80 1805 16.60 16.60 11.50A 16.40A 17.20 -8.10 4 25.30 1810 ---- ---- 12.90A 12.90A 19.30 -8.70 28.00 1 1 1815 ---- ---- 14.40A 14.40A 21.50 -9.30 30.80 1820 ---- ---- 16.20A 16.20A 23.80 -10.00 33.80 1825 ---- ---- 18.10A 18.10A 26.30 -10.70 37.00 1830 ---- ---- 20.20A 20.20A 29.00 -11.30 40.30 1835 ---- ---- 22.40A 22.40A 31.80 -12.00 43.80 1840 ---- ---- 24.90A 24.90A 34.90 -12.50 47.40 1845 ---- ---- 27.50A 27.50A 38.00 -13.20 51.20 1850 ---- ---- 30.20A 30.20A 41.40 -13.60 55.00 1855 ---- ---- 33.20A 33.20A 44.80 -14.20 59.00 1860 ---- ---- 36.30A 36.30A 48.50 -14.60 63.10 1865 ---- ---- 39.50A 39.50A 52.20 -15.10 67.30 1870 ---- ---- 42.90A 42.90A 56.10 -15.50 71.60 1875 ---- ---- 46.50A 46.50A 60.10 -15.80 75.90 1880 ---- ---- 50.10A 50.10A 64.20 -16.20 80.40 1885 ---- ---- 53.90A 53.90A 68.40 -16.50 84.90 1890 ---- ---- 57.80A 57.80A 72.70 -16.70 89.40 1895 ---- ---- 61.80A 61.80A 77.10 -16.90 94.00 1900 ---- ---- 66.00A 66.00A 81.50 -17.20 98.70 1905 ---- ---- 70.20A 70.20A 86.00 -17.30 103.30 1910 ---- ---- 74.50A 74.50A 90.60 -17.50 108.10 1915 ---- ---- 78.80A 78.80A 95.20 -17.60 112.80 1920 ---- ---- 83.30A 83.30A 99.90 -17.70 117.60 1925 ---- ---- 87.90A 87.90A 104.60 -17.80 122.40 1930 ---- ---- 92.30A 92.30A 109.30 -17.90 127.20 1935 ---- ---- 96.90A 96.90A 114.00 -18.00 132.00 1940 ---- ---- 116.70A 116.70A 118.80 -18.10 136.90 1945 ---- ---- 121.40A 121.40A 123.70 -18.10 141.80 1950 ---- ---- 110.90A 110.90A 128.50 -18.20 146.70 1955 ---- ---- 131.10A 131.10A 133.30 -18.30 151.60 1960 ---- ---- 136.00A 136.00A 138.20 -18.30 156.50 1965 ---- ---- 140.90A 140.90A 143.10 -18.30 161.40 1970 ---- ---- 145.90A 145.90A 148.00 -18.30 166.30 1975 ---- ---- 135.00A 135.00A 152.90 -18.30 171.20 1980 ---- ---- 155.50A 155.50A 157.80 -18.40 176.20 1985 ---- ---- 160.50A 160.50A 162.70 -18.40 181.10 1990 ---- ---- 165.40A 165.40A 167.70 -18.40 186.10 1995 ---- ---- 170.30A 170.30A 172.60 -18.40 191.00 2000 ---- ---- 159.40A 159.40A 177.60 -18.40 196.00 2005 ---- ---- 180.40A 180.40A 182.50 -18.50 201.00 2010 ---- ---- 185.30A 185.30A 187.50 -18.40 205.90 2015 ---- ---- 190.30A 190.30A 192.40 -18.50 210.90 2020 ---- ---- 195.10A 195.10A 197.40 -18.50 215.90 2025 ---- ---- 184.20A 184.20A 202.30 -18.60 220.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 1 3 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 259.20B ---- 258.60B 243.10 +18.90 224.20 1585 ---- 254.20B ---- 253.60B 238.10 +18.90 219.20 1590 ---- 249.40B ---- 249.10B 233.10 +18.80 214.30 1595 ---- 244.30B ---- 244.00B 228.10 +18.80 209.30 1600 ---- 239.40B ---- 238.80B 223.10 +18.80 204.30 1605 ---- 234.30B ---- 234.00B 218.10 +18.80 199.30 1610 ---- 229.40B ---- 229.00B 213.20 +18.80 194.40 1615 ---- 224.30B ---- 223.20B 208.20 +18.80 189.40 1620 ---- 219.50B ---- 219.50B 203.20 +18.80 184.40 1625 ---- 216.60B ---- 216.60B 198.20 +18.70 179.50 1630 ---- 209.60B ---- 209.40B 193.30 +18.70 174.60 1635 ---- 204.60B ---- 204.40B 188.30 +18.70 169.60 1640 ---- 199.60B ---- 199.60B 183.30 +18.60 164.70 1645 ---- 194.50B ---- 194.40B 178.40 +18.60 159.80 1650 ---- 191.70B ---- 191.70B 173.50 +18.60 154.90 1655 ---- 184.60B ---- 184.50B 168.50 +18.50 150.00 1660 ---- 179.70B ---- 179.60B 163.60 +18.50 145.10 1665 ---- 174.70B ---- 174.70B 158.70 +18.50 140.20 1670 ---- 169.90B ---- 169.90B 153.80 +18.40 135.40 1675 ---- 167.00B ---- 167.00B 148.90 +18.40 130.50 1680 ---- 160.10B ---- 159.90B 144.00 +18.30 125.70 1685 ---- 155.00B ---- 154.10B 139.10 +18.20 120.90 1690 ---- 150.10B ---- 149.20B 134.20 +18.00 116.20 1695 ---- 145.40B ---- 144.50B 129.40 +18.00 111.40 1700 ---- 142.50B ---- 142.50B 124.60 +17.90 106.70 1705 ---- 135.70B ---- 135.70B 119.80 +17.80 102.00 1710 ---- 130.90B ---- 130.20B 115.10 +17.70 97.40 1715 ---- 125.80B ---- 125.40B 110.30 +17.50 92.80 1720 ---- 121.30B ---- 120.60B 105.60 +17.30 88.30 1725 ---- 118.30B ---- 118.30B 101.00 +17.10 83.90 1730 ---- 111.40B ---- 111.30B 96.40 +16.90 79.50 1735 ---- 106.70B ---- 106.60B 91.80 +16.60 75.20 1740 ---- 102.20B ---- 101.90B 87.30 +16.40 70.90 1745 ---- 98.40B ---- 98.40B 82.90 +16.10 66.80 1750 ---- 95.00B ---- 95.00B 78.60 +15.90 62.70 1755 ---- 90.50B ---- 90.50B 74.30 +15.50 58.80 1760 ---- 86.00B ---- 86.00B 70.10 +15.10 55.00 1 1765 ---- 81.60B ---- 81.60B 66.00 +14.70 51.30 1770 ---- 77.30B ---- 77.30B 62.00 +14.30 47.70 1775 ---- 73.00B ---- 73.00B 58.10 +13.80 44.30 1780 ---- 68.90B ---- 68.90B 54.40 +13.40 41.00 1785 ---- 64.80B ---- 64.80B 50.80 +12.90 37.90 1 1790 ---- 60.80B ---- 60.80B 47.30 +12.40 34.90 7 1795 ---- 57.00B ---- 57.00B 43.90 +11.80 32.10 1800 48.20 53.30B 48.20 53.30B 40.70 +11.20 1 29.50 1 3 1805 ---- 49.70B ---- 49.70B 37.70 +10.70 27.00 9 1810 30.10 46.20B 30.10 46.20B 34.80 +10.10 1 24.70 1 38 1815 22.70 42.90B 22.70 42.90B 32.00 +9.50 5 22.50 3 1820 ---- 39.80B ---- 39.80B 29.40 +8.90 20.50 1825 ---- 36.80B ---- 36.80B 26.90 +8.20 3 18.70 7 5 1830 ---- 33.90B ---- 33.90B 24.60 +7.70 16.90 1 25 1835 ---- 31.10B ---- 31.10B 22.50 +7.20 15.30 5 1840 ---- 28.70B ---- 28.70B 20.50 +6.60 1 13.90 1 9 1845 ---- 26.30B ---- 26.30B 18.60 +6.00 12.60 1 1850 ---- 24.10B ---- 24.10B 16.90 +5.60 11.30 1 34 1855 ---- 22.00B ---- 22.00B 15.30 +5.10 10.20 1 1860 13.70 20.10B 13.70 17.40B 13.90 +4.70 16 9.20 4 1865 16.70 18.30B 16.70 18.30B 12.60 +4.30 8 8.30 12 57 1870 ---- 16.60B ---- 16.60B 11.40 +3.90 1 7.50 11 1875 10.50 15.10B 10.50 15.10B 10.30 +3.60 1 6.70 2 1880 ---- 13.60B ---- 13.60B 9.30 +3.20 6.10 7 1885 ---- 12.30B ---- 12.30B 8.40 +2.90 5.50 2 1890 ---- 11.20B ---- 11.20B 7.60 +2.70 4.90 1 1895 ---- 10.10B ---- 10.10B 6.90 +2.50 4.40 35 1900 4.80 9.10B 4.60A 9.10B 6.20 +2.20 8 4.00 6 1905 6.10 8.20B 6.10 8.20B 5.60 +2.00 1 3.60 1 1910 ---- 7.40B ---- 7.40B 5.10 +1.80 3.30 53 1915 5.60 6.70B 5.60 5.70B 4.60 +1.60 14 3.00 1920 ---- 6.00B ---- 6.00B 4.20 +1.50 2.70 1 1 1925 ---- 5.40B ---- 5.40B 3.80 +1.30 2.50 5 1930 ---- 4.90B ---- 4.90B 3.50 +1.30 2.20 1935 ---- 4.40B ---- 4.40B 3.20 +1.20 1 2.00 1 1940 ---- 4.00B ---- 4.00B 2.90 +1.00 1.90 1945 ---- 3.60B ---- 3.60B 2.60 +.90 1.70 7 1950 ---- 3.20B ---- 3.20B 2.40 +.80 1.60 1 3 1955 ---- 2.90B ---- 2.90B 2.20 +.80 1.40 1960 ---- 2.70B ---- 2.70B 2.10 +.80 1.30 5 1965 ---- 2.40B ---- 2.40B 1.90 +.70 1.20 1 26 1970 ---- 2.20B ---- 2.20B 1.80 +.70 1.10 1975 ---- 2.00B ---- 2.00B 1.70 +.60 1.10 54 1980 ---- 1.90B ---- 1.90B 1.60 +.60 1.00 9 1985 ---- 1.70B ---- 1.70B 1.50 +.60 .90 8 1990 1.40 1.60B 1.40 1.60B 1.40 +.50 22 .90 1 1 1995 ---- 1.40B ---- 1.40B 1.30 +.50 .80 2000 ---- 1.30B ---- 1.30B 1.20 +.50 .70 9 2005 ---- 1.20B ---- 1.20B 1.10 +.40 .70 24 24 2010 ---- 1.10B ---- 1.10B 1.10 +.40 .70 2015 ---- 1.00B ---- 1.00B 1.00 +.40 .60 2020 ---- .90B ---- .90B .90 +.30 .60 2025 ---- .90B ---- .90B .90 +.40 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 83 52 474 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- ---- ---- .20 -.10 .30 6 1585 ---- ---- ---- ---- .20 -.10 .30 1590 ---- ---- ---- ---- .20 -.10 .30 1595 ---- ---- .30A .30A .20 -.20 .40 2 1600 ---- ---- .30A .30A .20 -.20 .40 12 1605 ---- ---- ---- ---- .30 -.10 .40 1610 ---- ---- .40A .40A .30 -.20 .50 1615 ---- ---- .40A .40A .30 -.20 .50 1620 ---- ---- .50A .50A .40 -.20 .60 1625 ---- ---- .50A .50A .40 -.20 .60 1630 ---- ---- .50A .50A .40 -.30 .70 2 1635 ---- ---- .50A .50A .50 -.30 .80 1640 ---- ---- .60A .60A .50 -.30 .80 8 1645 ---- ---- .60A .60A .60 -.30 .90 1650 ---- ---- .70A .70A .60 -.40 1.00 5 1655 ---- ---- .70A .70A .70 -.40 1 1.10 1 1660 ---- ---- .80A .80A .80 -.40 1.20 5 1665 ---- ---- .80A .80A .90 -.40 1.30 5 1670 ---- ---- .90A .90A .90 -.60 1.50 19 1675 ---- ---- 1.00A 1.00A 1.00 -.60 1 1.60 1 5 1680 1.10 1.10 1.10 1.10 1.20 -.60 1 1.80 1 1685 ---- ---- 1.10A 1.10A 1.30 -.70 2.00 1 1 1690 ---- ---- 1.20A 1.20A 1.40 -.80 2.20 1695 ---- ---- 1.40A 1.40A 1.60 -.90 2.50 1700 ---- ---- 1.50A 1.50A 1.80 -1.00 1 2.80 4 1705 ---- ---- 1.60A 1.60A 2.00 -1.10 3.10 1710 ---- ---- 1.80A 1.80A 2.20 -1.30 2 3.50 1 1 1715 ---- ---- 2.00A 2.00A 2.50 -1.40 3.90 1720 ---- ---- 2.20A 2.20A 2.80 -1.60 4.40 19 1725 ---- ---- 2.40A 2.40A 3.10 -1.80 4.90 1 2 1730 ---- ---- 2.70A 2.70A 3.50 -2.00 5.50 240 1735 ---- ---- 2.90A 2.90A 3.90 -2.30 6.20 18 1740 ---- ---- 3.30A 3.30A 4.40 -2.50 6 6.90 42 1745 ---- ---- 3.60A 3.60A 5.00 -2.80 7.80 53 1750 6.00 6.00 4.00A 4.00A 5.60 -3.10 1 8.70 1 3 1755 ---- ---- 4.50A 4.50A 6.30 -3.40 1 9.70 30 1760 8.70 9.30 5.00A 5.00A 7.20 -3.70 2 10.90 4 6 1765 ---- ---- 5.60A 5.60A 8.10 -4.10 12.20 2 13 1770 6.50 6.50 6.30A 6.30A 9.10 -4.50 1 13.60 41 1775 ---- ---- 7.00A 7.00A 10.20 -5.00 15.20 5 1780 ---- ---- 7.80A 7.80A 11.40 -5.50 16.90 10 1785 12.80 12.80 8.80A 12.30A 12.80 -5.90 10 18.70 5 1790 ---- ---- 9.80A 9.80A 14.30 -6.50 20.80 4 1795 ---- ---- 10.90A 10.90A 15.90 -7.00 22.90 1 1800 20.20 20.20 12.20A 18.40B 17.70 -7.60 4 25.30 1 27 1805 ---- ---- 13.60A 13.60A 19.60 -8.20 27.80 2 3 1810 ---- ---- 15.10A 15.10A 21.70 -8.80 3 30.50 12 1815 ---- ---- 16.80A 16.80A 23.90 -9.40 33.30 4 1820 ---- ---- 18.60A 18.60A 26.30 -10.00 36.30 9 1825 30.60 30.60 20.60A 27.80A 28.80 -10.60 1 39.40 2 1830 ---- ---- 22.70A 22.70A 31.50 -11.20 42.70 1 1835 ---- ---- 25.00A 25.00A 34.30 -11.80 46.10 3 1840 ---- ---- 27.50A 27.50A 37.30 -12.30 49.60 1 1845 ---- ---- 30.10A 30.10A 40.40 -12.80 53.20 1 1850 ---- ---- 32.80A 32.80A 43.70 -13.30 57.00 1 1855 ---- ---- 35.70A 35.70A 47.20 -13.70 60.90 1860 ---- ---- 38.80A 38.80A 50.70 -14.20 64.90 1865 ---- ---- 42.00A 42.00A 54.40 -14.50 68.90 1870 ---- ---- 45.30A 45.30A 58.20 -14.90 73.10 1875 ---- ---- 48.80A 48.80A 62.10 -15.20 77.30 1880 ---- ---- 52.40A 52.40A 66.10 -15.60 81.70 1885 ---- ---- 56.10A 56.10A 70.20 -15.80 86.00 1890 ---- ---- 59.90A 59.90A 74.30 -16.20 90.50 1895 ---- ---- 63.80A 63.80A 78.60 -16.40 95.00 1900 ---- ---- 67.80A 67.80A 82.90 -16.70 99.60 1 1905 ---- ---- 71.90A 71.90A 87.30 -16.90 104.20 1910 ---- ---- 76.00A 76.00A 91.80 -17.00 108.80 1915 ---- ---- 80.40A 80.40A 96.30 -17.20 113.50 1920 ---- ---- 84.60A 84.60A 100.80 -17.40 118.20 1925 ---- ---- 89.00A 89.00A 105.50 -17.40 122.90 1930 ---- ---- 93.60A 93.60A 110.10 -17.60 127.70 1935 ---- ---- 98.00A 98.00A 114.80 -17.70 132.50 1940 ---- ---- 102.50A 102.50A 119.50 -17.80 137.30 1945 ---- ---- 107.10A 107.10A 124.30 -17.90 142.20 1950 ---- ---- 111.80A 111.80A 129.10 -17.90 147.00 1955 ---- ---- 118.60A 118.60A 133.90 -18.00 151.90 1960 ---- ---- 123.20A 123.20A 138.70 -18.10 156.80 1965 ---- ---- 127.90A 127.90A 143.50 -18.20 161.70 1970 ---- ---- 132.60A 132.60A 148.40 -18.20 166.60 1975 ---- ---- 135.50A 135.50A 153.30 -18.20 171.50 1980 ---- ---- 142.30A 142.30A 158.10 -18.30 176.40 1985 ---- ---- 147.10A 147.10A 163.00 -18.40 181.40 1990 ---- ---- 152.00A 152.00A 167.90 -18.40 186.30 1995 ---- ---- 156.80A 156.80A 172.80 -18.40 191.20 2000 ---- ---- 159.70A 159.70A 177.80 -18.40 196.20 2005 ---- ---- 166.50A 166.50A 182.70 -18.40 201.10 2010 ---- ---- 171.40A 171.40A 187.60 -18.50 206.10 2015 ---- ---- 176.30A 176.30A 192.60 -18.50 211.10 2020 ---- ---- 181.40A 181.40A 197.50 -18.50 216.00 2025 ---- ---- 184.30A 184.30A 202.40 -18.60 221.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 14 634 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- 279.40B ---- 279.30B 263.20 +19.00 244.20 1565 ---- 274.30B ---- 274.00B 258.20 +19.00 239.20 1570 ---- 269.40B ---- 269.40B 253.20 +19.00 234.20 1575 ---- 264.20B ---- 263.50B 248.20 +19.00 229.20 1580 ---- 259.40B ---- 259.40B 243.20 +19.00 224.20 1585 ---- 254.30B ---- 254.00B 238.20 +19.00 219.20 1590 ---- 249.40B ---- 249.40B 233.20 +19.00 214.20 1595 ---- 244.30B ---- 244.00B 228.20 +19.00 209.20 1600 ---- 239.30B ---- 239.00B 223.20 +19.00 204.20 1605 ---- 234.40B ---- 234.30B 218.20 +19.00 199.20 1610 ---- 229.30B ---- 229.00B 213.20 +19.00 194.20 1615 ---- 224.40B ---- 224.30B 208.20 +19.00 189.20 1620 ---- 219.40B ---- 219.30B 203.20 +19.00 184.20 1625 ---- 214.30B ---- 214.00B 198.20 +19.00 179.20 1630 ---- 209.40B ---- 209.30B 193.20 +18.90 174.30 1635 ---- 204.30B ---- 204.00B 188.20 +18.90 169.30 1640 ---- 199.30B ---- 198.60B 183.20 +18.90 164.30 1645 ---- 194.30B ---- 194.00B 178.20 +18.90 159.30 1650 ---- 189.40B ---- 189.00B 173.20 +18.90 154.30 1655 ---- 184.20B ---- 183.50B 168.20 +18.90 149.30 1660 ---- 179.30B ---- 178.60B 163.20 +18.90 144.30 1665 ---- 174.20B ---- 173.50B 158.20 +18.90 139.30 1670 ---- 169.20B ---- 168.60B 153.20 +18.90 134.30 1675 ---- 164.30B ---- 164.00B 148.20 +18.90 129.30 1680 ---- 159.40B ---- 159.30B 143.20 +18.90 124.30 1685 ---- 154.30B ---- 154.00B 138.20 +18.90 119.30 1690 ---- 149.40B ---- 149.30B 133.20 +18.90 114.30 1695 ---- 144.30B ---- 144.00B 128.20 +18.90 109.30 1700 ---- 139.30B ---- 139.00B 123.20 +18.90 104.30 1705 ---- 134.30B ---- 134.00B 118.20 +18.90 99.30 1710 ---- 129.30B ---- 129.00B 113.20 +18.90 94.30 1715 ---- 124.40B ---- 124.00B 108.20 +18.90 89.30 1720 ---- 119.30B ---- 119.00B 103.20 +18.90 84.30 1725 ---- 114.40B ---- 114.00B 98.20 +18.90 79.30 1730 ---- 109.30B ---- 109.00B 93.20 +18.90 74.30 1735 ---- 104.20B ---- 103.60B 88.20 +18.90 69.30 1740 ---- 99.20B ---- 98.60B 83.20 +18.90 64.30 1745 ---- 94.20B ---- 93.60B 78.20 +18.90 59.30 1750 ---- 91.50B ---- 91.50B 73.20 +18.90 54.30 1755 ---- 84.20B ---- 83.60B 68.20 +18.80 49.40 1760 ---- 79.20B ---- 79.10B 63.20 +18.70 44.50 1765 ---- 74.40B ---- 74.10B 58.20 +18.60 39.60 1770 ---- 69.30B ---- 69.10B 53.20 +18.40 34.80 1775 ---- 66.50B ---- 66.50B 48.20 +18.10 30.10 1780 ---- 59.20B ---- 58.40B 43.30 +17.80 25.50 1785 ---- 54.40B ---- 53.20B 38.30 +17.20 21.10 9 1790 ---- 49.40B ---- 48.20B 33.40 +16.40 17.00 1 1795 ---- 44.40B ---- 43.80B 28.50 +15.20 6 13.30 10 1800 27.00 41.60B 27.00 41.60B 23.70 +13.70 13 10.00 6 7 1805 ---- 34.50B ---- 34.40B 19.00 +11.70 14 7.30 6 16 1810 8.10 30.30B 6.20A 30.30B 14.60 +9.40 15 5.20 2 4 1815 7.00 26.80B 4.10A 9.30A 10.70 +7.10 18 3.60 23 43 1820 4.60 22.10B 2.60A 4.30A 7.30 +4.80 24 2.50 5 17 1825 2.70 17.60B 1.60 4.80B 4.80 +3.10 13 1.70 18 1830 1.80 13.40B 1.20A 2.50A 3.00 +1.80 329 1.20 26 62 1835 4.70 9.80B 1.40 1.60A 1.90 +1.00 5 .90 2 26 1840 2.00 6.70B 2.00 3.60B 1.20 +.50 25 .70 11 1845 1.00 4.50B .60 .60 .80 +.30 8 .50 6 6 1850 .70 2.90B .40 .40 .50 +.10 34 .40 2 16 1855 1.60 1.80B .30 .30 .30 UNCH 4 .30 2 1860 1.00 1.10B 1.00 .30A .20 UNCH 7 .20 1 20 1865 .20 .70B .20 .20 .20 UNCH 7 .20 1 1870 ---- .50B ---- .50B .10 -.10 .20 56 1875 .20 .30B .20 .20 .10 UNCH 5 .10 103 1880 ---- .20B ---- .20B .10 UNCH .10 5 1885 ---- .20B ---- .20B .10 UNCH .10 1890 .20 .20 .20 .20 .10 UNCH 14 .10 6 1895 .20 .20 .20 .20 .10 UNCH 25 .10 2 1900 .20 .20 .10 .10 .10 UNCH 104 .10 2 1905 ---- ---- ---- ---- .10 UNCH .10 6 1910 ---- ---- ---- ---- .10 UNCH .10 2 1915 ---- ---- ---- ---- .10 UNCH .10 50 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 670 129 503 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 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 14 1725 ---- ---- ---- ---- .10 UNCH .10 50 1730 ---- ---- ---- ---- .10 UNCH .10 25 1735 ---- ---- ---- ---- .10 UNCH .10 50 79 1740 ---- ---- ---- ---- .10 UNCH .10 2 1745 ---- ---- ---- ---- .10 UNCH .10 3 1750 ---- ---- .10A .10A .10 -.10 .20 9 1755 ---- ---- .10A .10A .10 -.10 .20 1760 ---- ---- .10A .10A .10 -.20 1 .30 9 1765 ---- ---- .10A .10A .10 -.40 .50 2 6 1770 ---- ---- .10A .10A .10 -.60 .70 4 9 1775 .60 .60 .10 .10 .10 -.80 4 .90 5 23 1780 .60 .60 .10A .10A .20 -1.10 24 1.30 3 14 1785 .70 .70 .10A .10A .20 -1.70 13 1.90 3 86 1790 .80 .80 .20A .20A .30 -2.50 10 2.80 5 17 1795 .30 .30 .20 .30B .40 -3.70 7 4.10 124 124 1800 3.60 3.80B .20A .50B .60 -5.20 34 5.80 10 10 1805 .30 1.20 .30 .80A .90 -7.20 7 8.10 1 136 1810 5.50 5.80 .40A 1.60B 1.50 -9.50 207 11.00 12 21 1815 6.30 6.30 .60A 2.70 2.60 -11.80 33 14.40 5 1820 2.70 5.60 .80A 4.50 4.20 -14.10 16 18.30 9 1825 3.00 7.00 1.30A 6.60 6.70 -15.80 55 22.50 2 1830 2.60 4.70 2.10A 12.40B 9.90 -17.10 7 27.00 5 1835 4.60 6.70 3.50A 16.70B 13.80 -17.90 2 31.70 1840 ---- ---- 5.50A 5.50A 18.10 -18.40 36.50 1 1845 ---- ---- 8.20A 8.20A 22.70 -18.60 41.30 1 1850 ---- ---- 11.50A 11.50A 27.40 -18.80 46.20 1855 ---- ---- 15.50A 15.50A 32.20 -18.90 51.10 1860 ---- ---- 19.90A 19.90A 37.10 -18.90 56.00 1865 ---- ---- 24.40A 24.40A 42.10 -18.90 61.00 1870 ---- ---- 29.20A 29.20A 47.00 -18.90 65.90 1875 ---- ---- 34.00A 34.00A 52.00 -18.90 70.90 1880 ---- ---- 41.00A 41.00A 57.00 -18.90 75.90 1885 ---- ---- 45.80A 45.80A 62.00 -18.90 80.90 1890 ---- ---- 50.90A 50.90A 67.00 -18.90 85.90 1895 ---- ---- 55.90A 55.90A 72.00 -18.90 90.90 1900 ---- ---- 58.80A 58.80A 77.00 -18.90 95.90 1905 ---- ---- 65.70A 65.70A 82.00 -18.90 100.90 1910 ---- ---- 70.70A 70.70A 87.00 -18.90 105.90 1915 ---- ---- 75.70A 75.70A 92.00 -18.90 110.90 1920 ---- ---- 80.70A 80.70A 97.00 -18.90 115.90 1925 ---- ---- 83.70A 83.70A 102.00 -18.90 120.90 1930 ---- ---- 90.70A 90.70A 107.00 -18.90 125.90 1935 ---- ---- 95.80A 95.80A 112.00 -18.90 130.90 1940 ---- ---- 100.80A 100.80A 117.00 -18.90 135.90 1945 ---- ---- 105.70A 105.70A 122.00 -18.90 140.90 1950 ---- ---- 108.60A 108.60A 127.00 -18.90 145.90 1955 ---- ---- 115.70A 115.70A 132.00 -18.90 150.90 1960 ---- ---- 120.70A 120.70A 137.00 -18.90 155.90 1965 ---- ---- 125.80A 125.80A 142.00 -18.90 160.90 1970 ---- ---- 130.70A 130.70A 147.00 -18.90 165.90 1975 ---- ---- 133.60A 133.60A 152.00 -18.90 170.90 1980 ---- ---- 140.70A 140.70A 157.00 -18.80 175.80 1985 ---- ---- 145.70A 145.70A 162.00 -18.80 180.80 1990 ---- ---- 150.70A 150.70A 167.00 -18.80 185.80 1995 ---- ---- 155.70A 155.70A 172.00 -18.80 190.80 2000 ---- ---- 158.60A 158.60A 177.00 -18.80 195.80 2005 ---- ---- 165.80A 165.80A 182.00 -18.80 200.80 2010 ---- ---- 170.70A 170.70A 187.00 -18.80 205.80 2015 ---- ---- 175.70A 175.70A 192.00 -18.80 210.80 2020 ---- ---- 180.70A 180.70A 197.00 -18.80 215.80 2025 ---- ---- 183.60A 183.60A 202.00 -18.80 220.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 420 219 675 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 249.80B ---- 249.70B 233.90 +18.90 215.00 1610 ---- 244.90B ---- 244.10B 228.90 +18.90 210.00 1615 ---- 239.90B ---- 239.80B 223.90 +18.80 205.10 1620 ---- 235.00B ---- 234.90B 219.00 +18.90 200.10 1625 ---- 232.20B ---- 232.20B 214.00 +18.80 195.20 1630 ---- 224.80B ---- 224.40B 209.00 +18.70 190.30 1635 ---- 220.20B ---- 220.20B 204.10 +18.80 185.30 1640 ---- 215.00B ---- 214.90B 199.10 +18.70 180.40 1645 ---- 210.20B ---- 209.50B 194.20 +18.70 175.50 1650 ---- 207.40B ---- 207.40B 189.30 +18.70 170.60 1655 ---- 200.20B ---- 200.10B 184.30 +18.50 165.80 1660 ---- 195.30B ---- 195.20B 179.40 +18.50 160.90 1665 ---- 190.50B ---- 190.00B 174.50 +18.50 156.00 1670 ---- 185.60B ---- 185.60B 169.60 +18.40 151.20 1675 ---- 182.70B ---- 182.70B 164.70 +18.30 146.40 1680 ---- 175.80B ---- 175.80B 159.80 +18.20 141.60 1685 ---- 170.90B ---- 170.90B 155.00 +18.20 136.80 1690 ---- 166.00B ---- 165.50B 150.10 +18.10 132.00 1695 ---- 160.90B ---- 160.20B 145.30 +18.00 127.30 1700 ---- 158.30B ---- 158.30B 140.50 +17.90 122.60 1705 ---- 151.20B ---- 150.70B 135.70 +17.80 117.90 1710 ---- 146.70B ---- 146.20B 131.00 +17.70 113.30 1715 ---- 141.90B ---- 141.10B 126.20 +17.50 108.70 1720 ---- 136.80B ---- 136.40B 121.50 +17.40 104.10 1725 ---- 134.20B ---- 134.20B 116.90 +17.30 99.60 1730 ---- 127.20B ---- 127.10B 112.20 +17.00 95.20 1735 ---- 122.90B ---- 122.40B 107.70 +16.90 90.80 1740 ---- 118.30B ---- 117.80B 103.10 +16.60 86.50 1745 ---- 113.40B ---- 113.20B 98.60 +16.40 82.20 1750 ---- 110.90B ---- 110.90B 94.20 +16.20 78.00 1755 ---- 106.30B ---- 106.30B 89.90 +15.90 74.00 1760 ---- 101.80B ---- 101.80B 85.60 +15.60 70.00 1765 ---- 97.30B ---- 97.30B 81.30 +15.20 66.10 1770 ---- 92.90B ---- 92.90B 77.20 +14.90 62.30 2 1775 ---- 88.60B ---- 88.60B 73.20 +14.60 58.60 1 1780 ---- 84.20B ---- 84.20B 69.20 +14.20 55.00 1785 ---- 80.10B ---- 80.10B 65.40 +13.80 51.60 1790 ---- 76.00B ---- 76.00B 61.70 +13.50 48.20 1795 ---- 72.00B ---- 72.00B 58.00 +12.90 45.10 6 1800 ---- 68.10B ---- 68.10B 54.50 +12.50 42.00 1 1805 ---- 64.30B ---- 64.30B 51.20 +12.10 39.10 2 1810 ---- 60.60B ---- 60.60B 47.90 +11.60 36.30 1815 ---- 57.00B ---- 57.00B 44.80 +11.10 33.70 1820 ---- 53.50B ---- 53.50B 41.80 +10.60 31.20 1825 ---- 50.20B ---- 50.20B 39.00 +10.20 28.80 1830 ---- 47.00B ---- 47.00B 36.30 +9.70 26.60 4 1835 32.80 43.90B 32.80 32.90B 33.70 +9.10 1 24.60 10 1840 ---- 41.00B ---- 41.00B 31.20 +8.60 22.60 1845 37.50 38.20B 37.50 38.20B 28.90 +8.10 5 20.80 1850 26.60 35.50B 26.60 27.90B 26.70 +7.60 1 19.10 2 1855 ---- 33.00B ---- 33.00B 24.70 +7.10 17.60 1860 29.70 30.60B 29.70 21.30A 22.80 +6.70 1 16.10 2 1865 23.00 28.30B 23.00 19.70A 21.00 +6.20 1 14.80 4 21 1870 ---- 26.30B ---- 26.30B 19.30 +5.80 13.50 1875 ---- 24.30B ---- 24.30B 17.80 +5.40 12.40 1 1 1880 ---- 22.40B ---- 22.40B 16.30 +5.00 11.30 1 2 1885 18.00 20.60B 18.00 14.00A 15.00 +4.70 8 10.30 8 1890 ---- 19.00B ---- 19.00B 13.80 +4.40 9.40 1 6 1895 ---- 17.40B ---- 17.40B 12.60 +4.00 8.60 17 1900 ---- 16.00B ---- 16.00B 11.60 +3.70 8 7.90 2 14 1905 ---- 14.70B ---- 14.70B 10.60 +3.40 7.20 38 1910 ---- 13.50B ---- 13.50B 9.70 +3.10 6.60 26 41 1915 ---- 12.40B ---- 12.40B 8.90 +2.80 6.10 3 1920 ---- 11.30B ---- 11.30B 8.20 +2.60 5.60 13 1925 ---- 10.40B ---- 10.40B 7.50 +2.40 5.10 15 15 1930 ---- 9.50B ---- 9.50B 6.90 +2.20 4.70 1935 8.10 8.70B 8.10 6.00A 6.30 +2.00 1 4.30 10 1940 ---- 7.90B ---- 7.90B 5.80 +1.80 4.00 4 1945 ---- 7.30B ---- 7.30B 5.30 +1.60 3.70 1 1950 ---- 6.60B ---- 6.60B 4.90 +1.50 3.40 3 1955 ---- 6.10B ---- 6.10B 4.50 +1.40 3.10 1960 ---- 5.60B ---- 5.60B 4.20 +1.30 2.90 1965 ---- 5.10B ---- 5.10B 3.90 +1.20 2.70 1970 ---- 4.70B ---- 4.70B 3.60 +1.10 2.50 1 1975 ---- 4.30B ---- 4.30B 3.30 +1.00 2.30 3 1980 ---- 4.00B ---- 3.90B 3.10 +1.00 2.10 1985 ---- 3.70B ---- 3.70B 2.90 +.90 2.00 1990 ---- 3.40B ---- 3.30B 2.70 +.90 1 1.80 1995 ---- 3.10B ---- 3.10B 2.50 +.80 1.70 2000 ---- 2.90B ---- 2.80B 2.40 +.80 1.60 7 2005 ---- 2.70B ---- 2.70B 2.20 +.70 1.50 2 2010 ---- 2.50B ---- 2.50B 2.10 +.70 1.40 5 2015 ---- 2.30B ---- 2.20B 1.90 +.60 1.30 3 2020 ---- 2.10B ---- 2.10B 1.80 +.60 1.20 2025 ---- 1.90B ---- 1.90B 1.70 +.60 1.10 3 2030 ---- 1.80B ---- 1.80B 1.60 +.50 1.10 2035 ---- 1.70B ---- 1.70B 1.50 +.50 1.00 2040 ---- 1.50B ---- 1.50B 1.40 +.50 1 .90 5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 50 256 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- ---- .50A .50A .40 -.20 .60 1610 ---- ---- .50A .50A .50 -.10 .60 1615 ---- ---- .60A .60A .50 -.20 .70 1620 ---- ---- .60A .60A .50 -.30 .80 1625 ---- ---- .60A .60A .60 -.20 .80 1630 ---- ---- .70A .70A .60 -.30 .90 1635 ---- ---- .70A .70A .70 -.30 1.00 10 1640 ---- ---- .80A .80A .70 -.40 1.10 1645 ---- ---- .80A .80A .80 -.40 1.20 1 1650 1.00 1.00 .80 .80 .90 -.40 3 1.30 6 1655 ---- ---- .90A .90A .90 -.50 1.40 10 10 1660 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 11 1665 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 1670 ---- ---- 1.10A 1.10A 1.20 -.60 1.80 2 1675 ---- ---- 1.20A 1.20A 1.30 -.70 1 2.00 1 1 1680 ---- ---- 1.30A 1.30A 1.40 -.80 2.20 10 17 1685 ---- ---- 1.40A 1.40A 1.60 -.80 2.40 2 1690 ---- ---- 1.50A 1.50A 1.70 -.90 2.60 1 1695 ---- ---- 1.70A 1.70A 1.90 -1.00 2.90 1700 ---- ---- 1.80A 1.80A 2.10 -1.00 10 3.10 19 1705 ---- ---- 1.90A 1.90A 2.30 -1.20 3.50 17 1710 ---- ---- 2.10A 2.10A 2.50 -1.30 3.80 81 1715 ---- ---- 2.30A 2.30A 2.80 -1.40 4.20 6 1720 ---- ---- 2.50A 2.50A 3.10 -1.50 4.60 10 10 1725 ---- ---- 2.80A 2.80A 3.40 -1.70 5.10 1730 ---- ---- 3.00A 3.00A 3.80 -1.90 5.70 1735 ---- ---- 3.30A 3.30A 4.20 -2.10 6.30 1740 ---- ---- 3.60A 3.60A 4.60 -2.30 10 6.90 1 15 1745 ---- ---- 4.00A 4.00A 5.10 -2.60 7.70 1750 ---- ---- 4.40A 4.40A 5.70 -2.80 8.50 11 12 1755 ---- ---- 4.80A 4.80A 6.30 -3.10 1 9.40 6 10 1760 ---- ---- 5.30A 5.30A 7.00 -3.40 10.40 1765 ---- ---- 5.90A 5.90A 7.80 -3.70 1 11.50 5 5 1770 ---- ---- 6.40A 6.40A 8.60 -4.10 12.70 1 1775 ---- ---- 7.10A 7.10A 9.60 -4.30 13.90 11 22 1780 8.80 8.80 7.80A 11.20B 10.60 -4.80 9 15.40 13 1785 ---- ---- 8.60A 8.60A 11.80 -5.10 16.90 10 10 1790 ---- ---- 9.50A 9.50A 13.00 -5.60 18.60 14 1795 ---- ---- 10.50A 10.50A 14.40 -5.90 20.30 11 1800 14.60 14.60 11.60A 16.70B 15.90 -6.40 9 22.30 77 1805 ---- ---- 12.70A 12.70A 17.50 -6.80 24.30 11 1810 ---- ---- 14.00A 14.00A 19.20 -7.30 26.50 10 1815 ---- ---- 15.40A 15.40A 21.10 -7.80 28.90 1820 ---- ---- 16.90A 16.90A 23.10 -8.30 31.40 1 1825 ---- ---- 18.50A 18.50A 25.20 -8.80 34.00 16 1830 ---- ---- 20.30A 20.30A 27.50 -9.30 36.80 1835 ---- ---- 22.20A 22.20A 29.90 -9.80 39.70 1840 ---- ---- 24.30A 24.30A 32.40 -10.40 42.80 19 1845 ---- ---- 26.50A 26.50A 35.10 -10.80 45.90 1850 ---- ---- 28.80A 28.80A 37.90 -11.30 49.20 1855 ---- ---- 31.30A 31.30A 40.80 -11.90 52.70 1860 ---- ---- 33.90A 33.90A 43.90 -12.30 56.20 1865 ---- ---- 36.60A 36.60A 47.10 -12.70 59.80 1870 ---- ---- 39.50A 39.50A 50.40 -13.10 63.50 1875 ---- ---- 42.50A 42.50A 53.90 -13.50 67.40 1880 ---- ---- 45.60A 45.60A 57.40 -13.90 71.30 1885 ---- ---- 48.80A 48.80A 61.00 -14.30 75.30 1890 ---- ---- 52.20A 52.20A 64.80 -14.60 79.40 1895 ---- ---- 55.70A 55.70A 68.60 -15.00 83.60 1900 ---- ---- 59.20A 59.20A 72.60 -15.20 87.80 1905 ---- ---- 62.90A 62.90A 76.60 -15.50 92.10 1910 ---- ---- 66.70A 66.70A 80.70 -15.80 96.50 1915 ---- ---- 70.50A 70.50A 84.90 -16.00 100.90 1920 ---- ---- 74.50A 74.50A 89.10 -16.30 105.40 1925 ---- ---- 78.50A 78.50A 93.40 -16.60 110.00 1930 ---- ---- 82.60A 82.60A 97.80 -16.70 114.50 1935 ---- ---- 86.80A 86.80A 102.20 -16.90 119.10 1940 ---- ---- 91.00A 91.00A 106.70 -17.10 123.80 1945 ---- ---- 95.30A 95.30A 111.20 -17.30 128.50 1950 ---- ---- 99.70A 99.70A 115.80 -17.40 133.20 1955 ---- ---- 104.10A 104.10A 120.40 -17.50 137.90 1960 ---- ---- 108.60A 108.60A 125.00 -17.70 142.70 1965 ---- ---- 113.10A 113.10A 129.70 -17.70 147.40 1970 ---- ---- 117.70A 117.70A 134.40 -17.80 152.20 1975 ---- ---- 122.30A 122.30A 139.20 -17.80 157.00 1980 ---- ---- 128.80A 128.80A 143.90 -18.00 161.90 1985 ---- ---- 133.60A 133.60A 148.70 -18.00 166.70 1990 ---- ---- 138.10A 138.10A 153.50 -18.10 171.60 1995 ---- ---- 142.90A 142.90A 158.30 -18.10 176.40 2000 ---- ---- 145.80A 145.80A 163.10 -18.20 181.30 2005 ---- ---- 152.40A 152.40A 168.00 -18.20 186.20 2010 ---- ---- 157.20A 157.20A 172.80 -18.30 191.10 2015 ---- ---- 162.00A 162.00A 177.70 -18.30 196.00 2020 ---- ---- 166.80A 166.80A 182.60 -18.30 200.90 2025 ---- ---- 169.80A 169.80A 187.40 -18.40 205.80 2030 ---- ---- 176.50A 176.50A 192.30 -18.50 210.80 2035 ---- ---- 181.40A 181.40A 197.20 -18.50 215.70 2040 ---- ---- 186.30A 186.30A 202.10 -18.50 220.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 75 441 OG JAN23 Gold Option CALL 1000 ---- 839.30B ---- 839.20B 823.10 +18.90 804.20 1050 ---- 789.30B ---- 789.00B 773.10 +18.90 754.20 1100 ---- 739.20B ---- 739.00B 723.10 +18.90 704.20 1150 ---- 689.40B ---- 689.40B 673.10 +18.90 654.20 1175 ---- 664.00B ---- 663.30B 648.10 +18.90 629.20 1200 ---- 639.20B ---- 639.00B 623.10 +18.90 604.20 1225 ---- 614.30B ---- 613.30B 598.10 +18.90 579.20 1250 ---- 589.30B ---- 588.20B 573.10 +18.90 554.20 12 1275 ---- 564.40B ---- 564.30B 548.10 +18.90 529.20 1300 ---- 539.30B ---- 538.40B 523.10 +18.90 504.20 1325 ---- 514.30B ---- 513.00B 498.10 +18.90 479.20 1350 ---- 489.30B ---- 488.40B 473.10 +18.90 454.20 22 1360 ---- 479.30B ---- 479.00B 463.10 +18.90 444.20 1370 ---- 469.10B ---- 469.00B 453.10 +18.90 434.20 1375 ---- 464.30B ---- 464.00B 448.10 +18.90 429.20 1380 ---- 459.30B ---- 459.00B 443.10 +18.90 424.20 1390 ---- 449.30B ---- 448.50B 433.10 +18.90 414.20 1400 ---- 439.30B ---- 438.40B 423.10 +18.90 404.20 1 1410 ---- 429.00B ---- 428.50B 413.10 +18.90 394.20 1420 ---- 419.30B ---- 418.50B 403.10 +18.90 384.20 1425 ---- 414.30B ---- 413.10B 398.10 +18.90 379.20 1430 ---- 409.30B ---- 408.50B 393.10 +18.90 374.20 1440 ---- 399.30B ---- 398.10B 383.10 +18.90 364.20 1445 ---- 394.30B ---- 393.60B 378.10 +18.90 359.20 1450 ---- 389.30B ---- 389.00B 373.10 +18.90 354.20 1 1455 ---- 384.30B ---- 383.60B 368.10 +18.90 349.20 1460 ---- 379.30B ---- 378.60B 363.10 +18.90 344.20 1465 ---- 374.30B ---- 373.60B 358.10 +18.90 339.20 2 1470 ---- 369.30B ---- 368.10B 353.10 +18.90 334.20 1475 ---- 364.30B ---- 363.10B 348.10 +18.90 329.20 1480 ---- 359.30B ---- 358.50B 343.10 +18.90 324.20 1485 ---- 354.30B ---- 353.50B 338.10 +18.90 319.20 1490 ---- 349.30B ---- 348.00B 333.10 +18.90 314.20 1495 ---- 344.00B ---- 343.50B 328.10 +18.90 309.20 1500 ---- 339.30B ---- 338.60B 323.10 +18.90 304.20 3 1505 ---- 334.10B ---- 334.00B 318.10 +18.90 299.20 1510 ---- 329.10B ---- 329.00B 313.10 +18.90 294.20 1515 ---- 324.10B ---- 324.00B 308.10 +18.90 289.20 1520 ---- 319.30B ---- 318.10B 303.10 +18.90 284.20 1525 ---- 314.20B ---- 313.10B 298.10 +18.90 279.20 1530 ---- 309.20B ---- 308.10B 293.10 +18.90 274.20 1535 ---- 304.20B ---- 303.10B 288.10 +18.90 269.20 1540 ---- 299.20B ---- 298.00B 283.10 +18.90 264.20 1545 ---- 294.40B ---- 294.00B 278.10 +18.90 259.20 1550 ---- 289.30B ---- 288.40B 273.10 +18.90 254.20 77 1555 ---- 284.20B ---- 283.60B 268.10 +18.90 249.20 4 1560 ---- 279.40B ---- 278.40B 263.10 +18.90 244.20 1565 ---- 274.20B ---- 273.50B 258.10 +18.90 239.20 1570 ---- 269.20B ---- 268.40B 253.10 +18.90 234.20 1575 ---- 264.20B ---- 263.10B 248.10 +18.90 229.20 1580 ---- 259.40B ---- 258.00B 243.10 +18.90 224.20 1585 ---- 254.40B ---- 254.30B 238.10 +18.80 219.30 1590 ---- 249.30B ---- 248.10B 233.10 +18.80 214.30 1595 ---- 244.10B ---- 244.00B 228.10 +18.80 209.30 1600 ---- 239.30B ---- 239.20B 223.10 +18.80 204.30 29 1605 ---- 234.40B ---- 234.40B 218.10 +18.80 199.30 1610 ---- 229.30B ---- 229.20B 213.10 +18.80 194.30 3 1615 ---- 224.40B ---- 224.40B 208.10 +18.80 189.30 1 1620 ---- 219.30B ---- 219.20B 203.10 +18.80 184.30 1625 ---- 214.40B ---- 214.40B 198.10 +18.80 179.30 571 1630 ---- 209.30B ---- 209.20B 193.10 +18.80 174.30 1 1635 ---- 204.40B ---- 204.40B 188.10 +18.80 169.30 1640 ---- 199.30B ---- 199.20B 183.10 +18.80 164.30 3 1645 ---- 194.40B ---- 194.40B 178.10 +18.80 159.30 1650 ---- 189.30B ---- 189.20B 173.10 +18.80 154.30 5 626 1655 ---- 184.40B ---- 184.40B 168.10 +18.80 149.30 296 1660 ---- 179.30B ---- 179.20B 163.10 +18.80 144.30 291 1665 ---- 174.40B ---- 174.40B 158.10 +18.80 139.30 49 1670 ---- 169.30B ---- 169.20B 153.10 +18.80 134.30 25 1675 ---- 164.40B ---- 164.40B 148.10 +18.80 129.30 1 766 1680 ---- 159.20B ---- 159.20B 143.10 +18.80 124.30 275 1685 130.20 154.40B 130.20 125.40A 138.10 +18.80 1 119.30 269 1690 126.10 149.20B 126.10 120.40A 133.10 +18.80 3 114.30 1 866 1695 ---- 144.40B ---- 144.40B 128.10 +18.80 109.30 168 1700 ---- 139.30B ---- 139.20B 123.10 +18.80 1 104.30 3 1317 1705 ---- 134.40B ---- 134.40B 118.10 +18.80 99.30 1 77 1710 99.50 129.20B 99.10A 129.20B 113.10 +18.80 1 94.30 264 1715 ---- 124.40B ---- 124.40B 108.10 +18.80 89.30 136 1720 ---- 119.20B ---- 119.20B 103.10 +18.80 1 84.30 10 767 1725 ---- 114.40B ---- 114.40B 98.10 +18.80 79.30 6 377 1730 ---- 109.20B ---- 109.20B 93.10 +18.80 74.30 288 1735 ---- 104.40B ---- 104.40B 88.10 +18.80 69.30 1655 1740 ---- 99.20B ---- 99.20B 83.10 +18.80 64.30 792 1745 ---- 94.40B ---- 94.40B 78.10 +18.80 59.30 10 218 1750 67.90 89.30B 66.00 89.20B 73.10 +18.80 18 54.30 19 2784 1755 ---- 84.40B ---- 84.40B 68.10 +18.80 49.30 5 163 1760 ---- 79.40B ---- 79.30B 63.10 +18.80 1 44.30 526 1765 ---- 74.40B ---- 74.40B 58.10 +18.80 39.30 409 1770 40.50 69.40B 40.50 69.30B 53.10 +18.70 3 34.40 1202 1775 40.30 64.40B 40.20 35.30A 48.10 +18.60 7 29.50 18 1022 1780 36.50 59.30B 36.50 39.90A 43.10 +18.40 30 24.70 10 590 1785 ---- 54.40B ---- 54.40B 38.10 +18.10 20.00 37 861 1790 ---- 49.50B ---- 49.50B 33.10 +17.60 15.50 23 453 1795 21.20 44.50B 21.20 24.90A 28.10 +16.70 10 11.40 25 201 1800 10.00 41.50B 10.00 27.30B 23.10 +15.20 169 7.90 211 4322 1805 5.90 34.50B 5.90 18.70B 18.10 +12.90 22 5.20 361 352 1810 5.20 30.00B 3.10A 18.40B 13.10 +9.80 92 3.30 231 895 1815 3.10 25.10B 1.40 12.20B 8.10 +6.00 198 2.10 286 1029 1820 1.50 20.10B .60 3.80B 3.10 +1.70 467 1.40 883 1091 1825 1.20 16.60B .10 .10 .00 -.90 1053 .90 332 2186 1830 .70 11.80B .10 .10 .00 -.60 517 .60 183 979 1835 .60 7.30B .10A .10A .00 -.40 413 .40 152 871 1840 .50 3.90 .10 .10 .00 -.30 765 .30 170 1087 1845 .50 1.80 .10A .10A .00 -.20 157 .20 59 397 1850 .40 1.00 .10 .10 .00 -.20 402 .20 831 3678 1855 .40 .40 .10 .10A .00 -.20 62 .20 42 433 1860 .30 .30 .10 .10A .00 -.10 228 .10 100 1014 1865 .30 .30 .10 .10 .00 -.10 95 .10 10 568 1870 .30 .30 .10A .10A .00 -.10 22 .10 16 578 1875 .20 .20 .10 .10 .00 -.10 144 .10 64 1878 1880 .20 .20 .10 .10 .00 -.10 79 .10 56 296 1885 .10 .10 .10 .10 .00 -.10 15 .10 70 197 1890 .10 .10 .10 .10 .00 -.10 81 .10 113 410 1895 .10 .10 .10 .10 .00 -.10 16 .10 106 314 1900 .10 .10 .10 .10 .00 -.10 52 .10 54 3739 1905 ---- ---- ---- ---- .00 -.10 .10 10 274 1910 ---- ---- ---- ---- .00 -.10 .10 16 722 1915 ---- ---- ---- ---- .00 -.10 .10 567 1920 ---- ---- ---- ---- .00 -.10 .10 15 827 1925 ---- ---- ---- ---- .00 -.10 .10 817 1930 ---- ---- ---- ---- .00 -.10 .10 2 595 1935 ---- ---- ---- ---- .00 -.10 .10 114 1940 ---- ---- ---- ---- .00 -.10 .10 2 157 1945 ---- ---- ---- ---- .00 -.10 .10 253 1950 ---- ---- ---- ---- .00 -.10 10 .10 2 2224 1955 ---- ---- ---- ---- .00 -.10 .10 228 1960 ---- ---- ---- ---- .00 -.10 .10 114 1965 ---- ---- ---- ---- .00 -.10 .10 164 1970 ---- ---- ---- ---- .00 -.10 .10 69 1975 ---- ---- ---- ---- .00 -.10 .10 867 1980 ---- ---- ---- ---- .00 -.10 .10 143 1985 ---- ---- ---- ---- .00 -.10 .10 76 1990 ---- ---- ---- ---- .00 -.10 .10 352 1995 ---- ---- ---- ---- .00 -.10 .10 205 2000 ---- ---- ---- ---- .00 -.10 .10 4673 2005 ---- ---- ---- ---- .00 -.10 .10 79 2010 ---- ---- ---- ---- .00 -.10 .10 44 2015 ---- ---- ---- ---- .00 -.10 .10 177 2020 ---- ---- ---- ---- .00 -.10 .10 62 2025 ---- ---- ---- ---- .00 -.10 .10 99 2030 ---- ---- ---- ---- .00 -.10 .10 58 2035 ---- ---- ---- ---- .00 -.10 .10 55 2040 ---- ---- ---- ---- .00 -.10 .10 91 2045 ---- ---- ---- ---- .00 -.10 .10 121 2050 ---- ---- ---- ---- .00 -.10 .10 433 2055 ---- ---- ---- ---- .00 -.10 .10 176 2060 ---- ---- ---- ---- .00 -.10 .10 66 2065 ---- ---- ---- ---- .00 -.10 .10 60 41 2070 ---- ---- ---- ---- .00 -.10 .10 86 2075 ---- ---- ---- ---- .00 -.10 .10 107 2080 ---- ---- ---- ---- .00 -.10 .10 248 2085 ---- ---- ---- ---- .00 -.10 .10 20 2090 ---- ---- ---- ---- .00 -.10 .10 92 2095 ---- ---- ---- ---- .00 -.10 .10 28 2100 ---- ---- ---- ---- .00 -.10 .10 787 2105 ---- ---- ---- ---- .00 -.10 .10 49 2110 ---- ---- ---- ---- .00 -.10 .10 19 2115 ---- ---- ---- ---- .00 -.10 .10 34 2120 ---- ---- ---- ---- .00 -.10 .10 42 2125 ---- ---- ---- ---- .00 -.10 .10 637 2130 ---- ---- ---- ---- .00 -.10 .10 45 2135 ---- ---- ---- ---- .00 -.10 .10 65 2140 ---- ---- ---- ---- .00 -.10 .10 66 2145 ---- ---- ---- ---- .00 -.10 .10 6 2150 ---- ---- ---- ---- .00 -.10 .10 235 2155 ---- ---- ---- ---- .00 -.10 .10 2 2160 ---- ---- ---- ---- .00 -.10 .10 23 2165 ---- ---- ---- ---- .00 -.10 .10 4 2170 ---- ---- ---- ---- .00 -.10 .10 22 2175 ---- ---- ---- ---- .00 -.10 .10 194 2180 ---- ---- ---- ---- .00 -.10 .10 9 2185 ---- ---- ---- ---- .00 -.10 .10 12 2190 ---- ---- ---- ---- .00 -.10 .10 11 2195 ---- ---- ---- ---- .00 -.10 .10 28 2200 ---- ---- ---- ---- .00 -.10 .10 805 2205 ---- ---- ---- ---- .00 -.10 .10 2 2210 ---- ---- ---- ---- .00 -.10 .10 32 2215 ---- ---- ---- ---- .00 -.10 .10 2220 ---- ---- ---- ---- .00 -.10 .10 5 2225 ---- ---- ---- ---- .00 -.10 .10 47 2230 ---- ---- ---- ---- .00 -.10 .10 15 2235 ---- ---- ---- ---- .00 -.10 .10 2240 ---- ---- ---- ---- .00 -.10 .10 18 2245 ---- ---- ---- ---- .00 -.10 .10 1 2250 ---- ---- ---- ---- .00 -.10 .10 306 2255 ---- ---- ---- ---- .00 -.10 .10 2260 ---- ---- ---- ---- .00 -.10 .10 2 2265 ---- ---- ---- ---- .00 -.10 .10 7 2270 ---- ---- ---- ---- .00 -.10 .10 17 2275 ---- ---- ---- ---- .00 -.10 .10 86 2280 ---- ---- ---- ---- .00 -.10 .10 147 2290 ---- ---- ---- ---- .00 -.10 .10 19 2300 ---- ---- ---- ---- .00 -.10 .10 4481 2310 ---- ---- ---- ---- .00 -.10 .10 24 2320 ---- ---- ---- ---- .00 -.10 .10 51 2325 ---- ---- ---- ---- .00 -.10 .10 115 2330 ---- ---- ---- ---- .00 -.10 .10 48 2340 ---- ---- ---- ---- .00 -.10 .10 33 2350 ---- ---- ---- ---- .00 -.10 .10 1064 2360 ---- ---- ---- ---- .00 -.10 .10 10 2375 ---- ---- ---- ---- .00 -.10 .10 44 2400 ---- ---- ---- ---- .00 -.10 .10 8843 2425 ---- ---- ---- ---- .00 -.10 .10 424 2450 ---- ---- ---- ---- .00 -.10 .10 1429 2475 ---- ---- ---- ---- .00 -.10 .10 108 2500 ---- ---- ---- ---- .00 -.10 .10 5184 2525 ---- ---- ---- ---- .00 -.10 .10 120 2550 ---- ---- ---- ---- .00 -.10 .10 445 2700 ---- ---- ---- ---- .00 -.10 .10 216 2750 ---- ---- ---- ---- .00 -.10 .10 101 2800 ---- ---- ---- ---- .00 -.10 .10 594 3000 ---- ---- ---- ---- .00 -.10 .10 229 3100 ---- ---- ---- ---- .00 -.10 .10 230 900 ---- 939.30B ---- 939.00B 923.10 +18.90 904.20 950 ---- 889.30B ---- 889.00B 873.10 +18.90 854.20 OG FEB23 Gold Option CALL 1000 ---- 839.10B ---- 838.90B 823.10 +18.90 804.20 1025 ---- 814.20B ---- 813.80B 798.10 +18.90 779.20 1050 ---- 789.10B ---- 789.00B 773.10 +18.90 754.20 1075 ---- 764.00B ---- 763.90B 748.10 +18.90 729.20 1100 ---- 739.20B ---- 738.90B 723.10 +18.90 704.20 1125 ---- 714.10B ---- 713.90B 698.10 +18.90 679.20 1150 ---- 688.90B ---- 688.40B 673.10 +18.90 654.20 1175 ---- 664.10B ---- 664.00B 648.10 +18.90 629.20 1200 ---- 638.90B ---- 638.40B 623.10 +18.90 604.20 1 1225 ---- 614.20B ---- 613.80B 598.10 +18.90 579.20 1250 ---- 589.00B ---- 588.40B 573.10 +18.90 554.20 1275 ---- 564.10B ---- 563.40B 548.10 +18.90 529.20 1300 ---- 538.90B ---- 538.00B 523.10 +18.90 504.20 1325 ---- 513.90B ---- 513.00B 498.10 +18.90 479.20 1350 ---- 489.20B ---- 488.30B 473.10 +18.90 454.20 5 1360 ---- 479.20B ---- 478.40B 463.10 +18.90 444.20 1370 ---- 469.20B ---- 468.50B 453.10 +18.90 434.20 1375 ---- 464.20B ---- 463.60B 448.10 +18.90 429.20 1380 ---- 459.20B ---- 458.00B 443.10 +18.90 424.20 1390 ---- 449.20B ---- 448.00B 433.10 +18.90 414.20 1400 ---- 439.10B ---- 438.40B 423.10 +18.90 404.20 1410 ---- 429.20B ---- 428.00B 413.10 +18.90 394.20 1420 ---- 419.20B ---- 418.00B 403.10 +18.90 384.20 1425 ---- 414.20B ---- 412.90B 398.10 +18.90 379.20 1430 ---- 409.20B ---- 408.00B 393.10 +18.90 374.20 1440 ---- 399.20B ---- 397.80B 383.10 +18.90 364.20 1445 ---- 394.10B ---- 393.50B 378.10 +18.90 359.20 1450 ---- 389.20B ---- 388.30B 373.10 +18.90 354.20 1455 ---- 384.10B ---- 383.90B 368.10 +18.90 349.20 1460 ---- 379.20B ---- 378.90B 363.10 +18.90 344.20 1465 ---- 374.20B ---- 373.90B 358.10 +18.90 339.20 1470 ---- 369.20B ---- 369.10B 353.10 +18.90 334.20 1475 ---- 364.20B ---- 363.10B 348.10 +18.90 329.20 1480 ---- 359.20B ---- 359.00B 343.10 +18.90 324.20 1485 ---- 354.20B ---- 354.00B 338.10 +18.90 319.20 1490 ---- 349.30B ---- 349.00B 333.10 +18.90 314.20 1495 ---- 344.30B ---- 344.00B 328.10 +18.90 309.20 1500 ---- 339.00B ---- 338.30B 323.10 +18.90 304.20 1505 ---- 334.30B ---- 334.30B 318.10 +18.90 299.20 1510 ---- 329.30B ---- 329.30B 313.10 +18.90 294.20 1515 ---- 324.30B ---- 324.30B 308.10 +18.90 289.20 2 1520 ---- 319.30B ---- 319.30B 303.10 +18.90 284.20 1525 ---- 314.30B ---- 314.30B 298.10 +18.90 279.20 1530 ---- 309.30B ---- 309.30B 293.10 +18.90 274.20 1535 ---- 304.30B ---- 304.30B 288.10 +18.90 269.20 1540 ---- 299.30B ---- 299.30B 283.10 +18.90 264.20 1545 ---- 294.30B ---- 294.30B 278.10 +18.90 259.20 1550 ---- 289.30B ---- 289.30B 273.10 +18.90 254.20 1 1555 ---- 284.30B ---- 284.30B 268.10 +18.90 249.20 1560 ---- 279.30B ---- 279.30B 263.10 +18.90 244.20 1565 ---- 274.40B ---- 274.40B 258.10 +18.90 239.20 1570 ---- 269.40B ---- 269.40B 253.10 +18.90 234.20 1575 ---- 264.40B ---- 264.40B 248.10 +18.80 229.30 1580 ---- 259.40B ---- 259.40B 243.10 +18.80 224.30 1585 ---- 254.40B ---- 254.40B 238.10 +18.80 219.30 1590 ---- 249.40B ---- 249.40B 233.10 +18.80 214.30 1595 ---- 244.40B ---- 244.40B 228.10 +18.80 209.30 1600 ---- 241.50B ---- 241.50B 223.20 +18.80 204.40 74 1605 ---- 234.50B ---- 234.50B 218.20 +18.80 199.40 1610 ---- 229.50B ---- 229.50B 213.20 +18.80 194.40 99 1615 ---- 224.60B ---- 224.60B 208.20 +18.70 189.50 1 1620 ---- 219.60B ---- 219.60B 203.30 +18.80 184.50 2 1625 ---- 216.70B ---- 216.70B 198.30 +18.70 179.60 37 1630 ---- 209.70B ---- 209.70B 193.40 +18.70 174.70 12 1635 ---- 204.70B ---- 204.70B 188.40 +18.70 169.70 56 1640 ---- 199.80B ---- 199.80B 183.50 +18.70 164.80 7 1645 ---- 194.80B ---- 194.80B 178.50 +18.60 159.90 3 1650 ---- 191.90B ---- 191.90B 173.60 +18.60 155.00 118 1655 ---- 185.00B ---- 185.00B 168.70 +18.50 150.20 12 1660 ---- 180.00B ---- 180.00B 163.80 +18.50 145.30 1565 1665 ---- 175.10B ---- 175.10B 158.90 +18.40 140.50 3 1670 ---- 170.20B ---- 170.20B 154.00 +18.40 135.60 750 1675 ---- 167.20B ---- 167.20B 149.10 +18.30 130.80 1129 1680 ---- 160.40B ---- 160.40B 144.30 +18.20 126.10 186 1685 ---- 155.50B ---- 155.50B 139.40 +18.10 121.30 216 1690 ---- 150.70B ---- 150.70B 134.60 +18.00 116.60 5 318 1695 ---- 145.80B ---- 145.80B 129.80 +17.90 111.90 60 1700 119.20 142.80B 119.20 142.80B 125.00 +17.70 2 107.30 1 1626 1705 ---- 136.20B ---- 136.20B 120.30 +17.60 102.70 1 86 1710 ---- 131.40B ---- 131.40B 115.60 +17.40 98.20 53 1715 ---- 126.50B ---- 126.50B 110.90 +17.20 93.70 193 1720 105.20 121.90B 105.20 105.80B 106.30 +17.10 2 89.20 179 1725 ---- 119.00B ---- 119.00B 101.70 +16.80 84.90 5 229 1730 ---- 112.50B ---- 112.50B 97.20 +16.60 80.60 277 1735 ---- 107.90B ---- 107.90B 92.70 +16.40 76.30 210 1740 ---- 105.00B ---- 105.00B 88.30 +16.10 72.20 949 1745 ---- 100.50B ---- 100.50B 83.90 +15.70 68.20 104 1750 91.10 95.90B 91.10 95.90B 79.70 +15.50 2 64.20 3207 1755 ---- 91.50B ---- 91.50B 75.50 +15.10 1 60.40 317 1760 ---- 87.10B ---- 87.10B 71.40 +14.80 6 56.60 15 1970 1765 61.20 82.80B 61.20 64.50A 67.40 +14.40 3 53.00 423 1770 ---- 78.50B ---- 78.50B 63.50 +14.00 49.50 1445 1775 49.40 74.40B 49.40 74.40B 59.70 +13.50 1 46.20 1 460 1780 46.60 70.30B 46.30A 46.30A 56.10 +13.10 12 43.00 474 1785 58.50 66.40B 57.00 50.00A 52.50 +12.60 2 39.90 2 612 1790 42.00 62.50B 42.00 48.10A 49.10 +12.20 35 36.90 3 1053 1795 43.00 58.70B 43.00 43.40A 45.80 +11.60 11 34.20 3 177 1800 35.60 55.10B 34.80 44.40B 42.70 +11.20 65 31.50 119 3352 1805 39.90 51.60B 39.90 38.60A 39.70 +10.60 21 29.10 21 438 1810 29.70 48.20B 29.70 40.40B 36.80 +10.10 11 26.70 64 423 1815 29.20 45.00B 29.20 33.30A 34.10 +9.50 52 24.60 58 268 1820 27.20 41.80B 27.20 30.80B 31.50 +9.00 138 22.50 122 729 1825 23.50 38.90B 23.50 28.20A 29.10 +8.50 41 20.60 224 1528 1830 23.20 36.10B 23.20 28.10B 26.80 +7.90 114 18.90 32 1013 1835 24.50 33.50B 24.50 23.00A 24.60 +7.30 58 17.30 11 1221 1840 19.60 31.00B 19.60 21.90A 22.60 +6.80 73 15.80 291 3156 1845 16.40 28.60B 16.40 20.10A 20.70 +6.30 28 14.40 28 599 1850 15.20 26.40B 14.80 18.50 19.00 +5.90 422 13.10 159 8939 1855 13.60 24.20B 13.60 24.20B 17.40 +5.50 19 11.90 5 531 1860 12.40 22.30B 12.40 15.40 15.80 +5.00 101 10.80 104 1630 1865 12.50 20.40B 12.50 13.40A 14.50 +4.70 13 9.80 306 431 1870 11.20 18.70B 10.40 13.20B 13.20 +4.30 196 8.90 59 733 1875 10.10 17.20B 9.30 11.10A 12.00 +3.90 61 8.10 30 1948 1880 8.10 15.60B 8.10 12.10B 10.90 +3.50 32 7.40 41 953 1885 8.80 14.30B 8.20 9.20A 9.90 +3.20 575 6.70 21 681 1890 8.00 13.00B 8.00 8.80A 9.10 +3.00 106 6.10 20 256 1895 7.30 11.90B 7.30 7.60A 8.20 +2.70 34 5.50 158 276 1900 6.10 11.00 6.10 7.30A 7.50 +2.50 286 5.00 216 7906 1905 5.50 9.90B 5.50 6.60A 6.80 +2.20 63 4.60 15 295 1910 5.00 9.00B 4.70A 5.90 6.20 +2.00 782 4.20 4 372 1915 7.50 8.20B 6.60 7.00B 5.70 +1.90 232 3.80 25 196 1920 4.10 7.40B 3.90A 5.00A 5.20 +1.70 39 3.50 58 462 1925 6.20 6.70B 6.20 4.40A 4.80 +1.60 53 3.20 37 3104 1930 4.80 6.10B 4.30 4.00A 4.40 +1.50 226 2.90 97 1935 3.30 5.50 3.00A 3.90A 4.00 +1.30 26 2.70 4 372 1940 2.70 5.00B 2.70 3.60A 3.70 +1.30 40 2.40 476 1945 3.60 4.60B 3.60 3.10A 3.40 +1.20 14 2.20 79 1950 2.50 4.20B 2.30A 2.90A 3.10 +1.10 578 2.00 18 2872 1955 3.20 3.80B 3.20 2.60A 2.90 +1.00 10 1.90 42 62 1960 3.20 3.50B 2.60 2.60A 2.60 +.90 29 1.70 5 90 1965 2.80 3.20B 2.40 2.30A 2.40 +.80 17 1.60 12 154 1970 ---- 2.90B ---- 2.90B 2.30 +.80 15 1.50 15 65 1975 1.70 2.70B 1.70 2.00A 2.10 +.70 36 1.40 5 572 1980 1.60 2.40B 1.60 1.80A 2.00 +.70 27 1.30 143 1985 1.90 2.20B 1.90 2.20B 1.80 +.60 20 1.20 10 394 1990 1.90 2.00B 1.90 1.60A 1.70 +.60 1 1.10 272 1995 ---- 1.90B ---- 1.90B 1.60 +.50 1.10 40 52 2000 1.10 1.80B 1.10 1.30 1.50 +.50 85 1.00 14 3362 2005 ---- 1.60B ---- 1.60B 1.40 +.50 15 .90 1 105 2010 1.00 1.50B 1.00 1.30 1.30 +.40 5 .90 112 2015 .90 1.40B .90 1.40B 1.20 +.40 3 .80 155 2020 ---- 1.30B ---- 1.30B 1.20 +.40 .80 206 2025 .90 1.20 .80A 1.10 1.10 +.40 934 .70 43 747 2030 ---- 1.10B ---- 1.10B 1.10 +.40 1 .70 3 180 2035 ---- 1.00B ---- 1.00B 1.00 +.40 1 .60 96 2040 1.00 1.00 1.00 1.00 1.00 +.40 2 .60 66 422 2045 .90 .90 .90 .90 .90 +.30 3 .60 507 2050 .80 .90 .80 .80A .90 +.40 37 .50 5 1694 2055 ---- .80B ---- .80B .80 +.30 1 .50 55 2060 .50 .90 .50 .80A .80 +.30 2 .50 87 2065 ---- .70B ---- .70B .80 +.40 4 .40 32 2070 ---- .70B ---- .70B .70 +.30 .40 147 2075 ---- .60B ---- .60B .70 +.30 .40 115 2080 .40 .60B .40 .60B .70 +.30 1 .40 3 144 2085 .60 .60 .60 .60 .70 +.30 1 .40 48 2090 .60 .60 .60 .60 .60 +.20 4 .40 43 2095 .60 .60 .60 .60 .60 +.30 2 .30 90 2100 .40 .50B .40 .50B .60 +.30 1 .30 1662 2105 ---- .50B ---- .50B .60 +.30 .30 2 2110 ---- .50B ---- .50B .60 +.30 .30 67 2115 ---- .50B ---- .50B .50 +.20 .30 21 2120 ---- .40B ---- .40B .50 +.20 .30 617 2125 ---- .40B ---- .40B .50 +.20 .30 76 2130 ---- .40B ---- .40B .50 +.20 .30 29 2135 ---- .40B ---- .40B .50 +.20 .30 16 2140 ---- .40B ---- .40B .50 +.20 .30 36 2145 ---- .40B ---- .40B .50 +.20 .30 4 2150 ---- ---- ---- ---- .40 +.10 .30 35 575 2155 .20 .30B .20 .30B .40 +.10 4 .30 3 15 2160 .20 .30B .20 .30B .40 +.10 8 .30 1 2165 ---- ---- ---- ---- .40 +.10 .30 3 45 2170 ---- ---- ---- ---- .40 +.10 .30 63 2175 ---- .30B ---- .30B .40 +.20 .20 141 2180 ---- .30B ---- .30B .40 +.20 .20 3 2185 ---- .30B ---- .30B .40 +.20 .20 7 26 2190 ---- .30B ---- .30B .30 +.10 .20 85 2195 ---- .30B ---- .30B .30 +.10 .20 4 2200 ---- .30B ---- .30B .30 +.10 .20 1244 2205 ---- .30B ---- .30B .30 +.10 .20 97 2210 ---- ---- ---- ---- .30 +.10 .20 36 2215 ---- ---- ---- ---- .30 +.10 .20 25 2220 ---- ---- ---- ---- .30 +.10 .20 586 2225 ---- ---- ---- ---- .30 +.10 .20 51 2230 ---- ---- ---- ---- .30 +.10 .20 36 2235 ---- ---- ---- ---- .30 +.10 .20 4 2240 ---- ---- ---- ---- .30 +.10 .20 10 2245 ---- ---- ---- ---- .30 +.10 .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 ---- ---- ---- ---- .20 +.10 .10 79 2300 .20 .20 .20 .20 .20 +.10 1 .10 7379 2310 ---- ---- ---- ---- .20 +.10 .10 116 2320 ---- ---- ---- ---- .20 +.10 .10 21 2325 ---- ---- ---- ---- .20 +.10 .10 264 2330 ---- ---- ---- ---- .20 +.10 .10 100 2340 ---- ---- ---- ---- .20 +.10 .10 191 2350 ---- ---- ---- ---- .20 +.10 .10 16 2360 ---- ---- ---- ---- .20 +.10 .10 114 2375 ---- ---- ---- ---- .20 +.10 .10 405 2400 ---- ---- ---- ---- .10 UNCH .10 1458 2425 .10 .10 .10 .10 .10 UNCH 25 .10 59 2450 .10 .10 .10 .10 .10 UNCH 15 .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 ---- 939.20B ---- 938.80B 923.10 +18.90 904.20 950 ---- 889.10B ---- 888.80B 873.10 +18.90 854.20 975 ---- 864.10B ---- 863.80B 848.10 +18.90 829.20 OG MAR23 Gold Option CALL 1000 ---- 854.50B ---- 853.80B 838.80 +19.00 819.80 1025 ---- 829.30B ---- 828.80B 813.80 +19.00 794.80 1050 ---- 804.50B ---- 803.60B 788.80 +19.00 769.80 1075 ---- 779.30B ---- 778.60B 763.80 +19.00 744.80 1100 ---- 754.70B ---- 754.30B 738.80 +19.00 719.80 1125 ---- 729.30B ---- 728.60B 713.80 +19.00 694.80 1150 ---- 704.60B ---- 704.40B 688.80 +19.00 669.80 1175 ---- 679.70B ---- 679.30B 663.80 +19.00 644.80 1200 ---- 654.60B ---- 654.40B 638.80 +19.00 619.80 1225 ---- 629.60B ---- 629.50B 613.80 +19.00 594.80 1250 ---- 604.40B ---- 603.50B 588.80 +19.00 569.80 1275 ---- 579.70B ---- 579.60B 563.80 +19.00 544.80 1300 ---- 554.40B ---- 553.40B 538.80 +19.00 519.80 1325 ---- 529.40B ---- 528.30B 513.80 +19.00 494.80 1350 ---- 504.40B ---- 503.70B 488.80 +19.00 469.80 3 1360 ---- 494.70B ---- 493.90B 478.80 +19.00 459.80 1370 ---- 484.60B ---- 483.70B 468.80 +19.00 449.80 1375 ---- 479.60B ---- 478.70B 463.80 +19.00 444.80 1380 ---- 474.70B ---- 473.70B 458.80 +19.00 439.80 1390 ---- 464.60B ---- 463.70B 448.80 +19.00 429.80 1400 ---- 454.80B ---- 454.40B 438.80 +19.00 419.80 1410 ---- 444.70B ---- 444.40B 428.80 +19.00 409.80 1420 ---- 434.70B ---- 434.40B 418.80 +19.00 399.80 1425 ---- 429.60B ---- 428.60B 413.80 +19.00 394.80 1430 ---- 424.80B ---- 424.40B 408.80 +19.00 389.80 1440 ---- 414.60B ---- 413.70B 398.80 +19.00 379.80 1450 ---- 404.50B ---- 404.40B 388.80 +19.00 369.80 1460 ---- 394.50B ---- 394.40B 378.80 +19.00 359.80 1465 ---- 389.50B ---- 389.40B 373.80 +19.00 354.80 1470 ---- 384.60B ---- 383.50B 368.80 +19.00 349.80 1475 ---- 379.60B ---- 378.50B 363.80 +19.00 344.80 1480 ---- 374.60B ---- 373.60B 358.80 +19.00 339.80 1485 ---- 369.50B ---- 369.40B 353.80 +19.00 334.80 1490 ---- 364.60B ---- 363.60B 348.80 +19.00 329.80 1495 ---- 359.80B ---- 359.40B 343.80 +19.00 324.80 1500 ---- 354.80B ---- 354.50B 338.80 +19.00 319.80 1505 ---- 349.80B ---- 349.40B 333.80 +19.00 314.80 1510 ---- 344.80B ---- 344.40B 328.80 +19.00 309.80 1515 ---- 339.80B ---- 339.40B 323.80 +19.00 304.80 1520 ---- 334.70B ---- 334.50B 318.80 +18.90 299.90 1 1525 ---- 332.10B ---- 332.10B 313.80 +18.90 294.90 5 1530 ---- 324.80B ---- 324.80B 308.90 +19.00 289.90 3 1535 ---- 319.90B ---- 319.90B 303.90 +19.00 284.90 1 1540 ---- 314.90B ---- 314.90B 298.90 +18.90 280.00 1545 ---- 309.80B ---- 309.60B 293.90 +18.90 275.00 1 1550 ---- 307.20B ---- 307.20B 289.00 +18.90 270.10 7 1555 ---- 300.10B ---- 300.10B 284.00 +18.90 265.10 1560 ---- 295.10B ---- 295.10B 279.00 +18.80 260.20 1565 ---- 290.20B ---- 290.20B 274.10 +18.80 255.30 1570 ---- 285.20B ---- 285.20B 269.10 +18.70 250.40 1575 ---- 282.40B ---- 282.40B 264.20 +18.80 245.40 2 1580 ---- 275.30B ---- 275.30B 259.20 +18.70 240.50 1585 ---- 270.40B ---- 270.40B 254.30 +18.70 235.60 1590 ---- 265.50B ---- 265.50B 249.40 +18.70 230.70 1595 ---- 260.60B ---- 260.60B 244.50 +18.60 225.90 1 1600 255.20 257.80B 255.20 256.00B 239.60 +18.60 1 221.00 8 1605 ---- 250.70B ---- 250.70B 234.70 +18.60 216.10 9 1610 ---- 245.80B ---- 245.80B 229.80 +18.50 211.30 4 1615 ---- 240.90B ---- 240.90B 225.00 +18.60 206.40 2 1620 ---- 236.10B ---- 236.10B 220.10 +18.50 201.60 1 1625 ---- 233.20B ---- 233.20B 215.20 +18.40 196.80 6 1630 ---- 226.30B ---- 226.30B 210.40 +18.30 192.10 3 1635 ---- 221.50B ---- 221.50B 205.50 +18.20 187.30 1 1640 ---- 216.60B ---- 216.60B 200.70 +18.20 182.50 4 1645 ---- 211.80B ---- 211.80B 195.90 +18.10 177.80 12 1650 183.50 209.00B 180.20 180.00A 191.10 +18.00 3 173.10 111 1655 ---- 202.10B ---- 202.10B 186.30 +18.00 168.30 26 1660 ---- 197.30B ---- 197.30B 181.60 +18.00 163.60 10 1665 ---- 192.50B ---- 192.50B 176.80 +17.80 159.00 9 1670 ---- 187.80B ---- 187.80B 172.10 +17.80 154.30 14 1675 ---- 185.00B ---- 185.00B 167.40 +17.70 149.70 97 1680 ---- 178.30B ---- 178.30B 162.80 +17.60 145.20 243 1685 ---- 173.60B ---- 173.60B 158.10 +17.50 140.60 84 1690 ---- 168.90B ---- 168.90B 153.50 +17.30 136.20 262 1695 ---- 164.30B ---- 164.30B 149.00 +17.30 131.70 9 1700 ---- 161.40B ---- 161.40B 144.40 +17.10 127.30 421 1705 ---- 155.00B ---- 155.00B 139.90 +16.90 123.00 12 1710 ---- 152.30B ---- 152.30B 135.40 +16.70 118.70 63 1715 ---- 147.70B ---- 147.70B 131.00 +16.60 114.40 5 1720 127.80 143.20B 127.80 129.00B 126.60 +16.40 1 110.20 15 1725 129.90 138.70B 129.90 130.50B 122.30 +16.20 1 106.10 1 308 1730 ---- 134.20B ---- 134.20B 118.00 +16.00 102.00 17 1735 118.80 129.80B 118.80 110.80A 113.80 +15.80 1 98.00 31 1740 110.70 125.50B 110.70 111.90B 109.60 +15.50 2 94.10 16 1745 ---- 121.10B ---- 121.10B 105.50 +15.30 90.20 271 1750 97.30 116.80B 97.30 116.80B 101.50 +15.10 1 86.40 507 1755 102.20 112.70B 102.20 94.70A 97.50 +14.80 1 82.70 31 1760 ---- 108.50B ---- 108.50B 93.60 +14.50 79.10 157 1765 ---- 104.40B ---- 104.40B 89.80 +14.20 75.60 410 1770 ---- 100.40B ---- 100.40B 86.10 +14.00 3 72.10 243 1775 88.00 96.40B 88.00 79.80A 82.40 +13.60 4 68.80 1 1466 1780 85.20 92.60B 85.20 76.30A 78.80 +13.30 1 65.50 160 1785 79.80 88.90B 79.80 88.90B 75.30 +12.90 2 62.40 2 1501 1790 ---- 85.10B ---- 85.10B 72.00 +12.70 59.30 31 1795 63.80 81.50B 63.80 81.50B 68.70 +12.30 1 56.40 1 41 1800 62.40 77.90B 62.40 77.90B 65.50 +12.00 2 53.50 1 3335 1805 ---- 74.50B ---- 74.50B 62.40 +11.60 50.80 1 53 1810 54.80 71.20B 54.80 71.20B 59.40 +11.30 1 48.10 1 271 1815 53.10 67.90B 53.10 67.90B 56.50 +10.90 1 45.60 3 610 1820 50.00 64.70B 50.00 64.70B 53.80 +10.60 2 43.20 3 272 1825 ---- 61.70B ---- 61.70B 51.10 +10.20 40.90 600 1830 45.50 58.70B 45.50 58.70B 48.50 +9.90 2 38.60 110 1835 41.70 55.90B 41.70 45.80B 46.00 +9.50 12 36.50 1 18 1840 43.30 53.10B 43.30 43.40B 43.60 +9.10 1 34.50 1 334 1845 40.90 50.50B 40.80 40.50A 41.30 +8.70 6 32.60 71 1850 32.80 47.90B 32.80 47.90B 39.10 +8.30 10 30.80 30 2321 1855 ---- 45.50B ---- 45.50B 37.10 +8.10 7 29.00 122 1860 37.50 43.20B 34.80 35.00B 35.10 +7.70 3 27.40 301 1865 36.30 41.00B 36.30 41.00B 33.20 +7.40 5 25.80 155 1870 31.50 38.80B 31.50 30.00A 31.40 +7.00 6 24.40 1 88 1875 25.80 36.70B 25.80 36.70B 29.60 +6.60 118 23.00 2683 1880 25.20 34.80B 25.20 23.50A 28.00 +6.30 2 21.70 174 1885 ---- 32.90B ---- 32.90B 26.50 +6.10 20.40 69 1890 29.70 31.20B 29.70 23.90A 25.00 +5.70 1 19.30 1 33 1895 ---- 29.50B ---- 29.50B 23.60 +5.40 18.20 110 1900 18.50 27.90B 18.50 21.30A 22.30 +5.20 143 17.10 5 5238 1905 18.90 26.40B 18.90 26.40B 21.10 +5.00 7 16.10 86 1910 17.20 24.90B 16.80 19.20B 19.90 +4.70 228 15.20 359 1915 ---- 23.50B ---- 23.50B 18.80 +4.50 14.30 1 35 1920 19.90 22.20B 19.10 17.00A 17.80 +4.30 31 13.50 2 185 1925 ---- 21.00B ---- 21.00B 16.80 +4.00 92 12.80 3 1346 1930 ---- 19.90B ---- 19.90B 15.90 +3.90 12.00 1 95 1935 17.30 18.80B 17.30 18.80B 15.00 +3.60 7 11.40 42 1940 12.50 17.70B 12.50 11.70A 14.20 +3.50 2 10.70 3 86 1945 11.80 16.80B 11.20 16.80B 13.40 +3.30 5 10.10 1 46 1950 12.50 15.80B 12.50 12.10A 12.70 +3.10 58 9.60 25 3141 1955 14.50 15.00B 14.50 15.00B 12.00 +3.00 1 9.00 21 1960 11.10 14.10B 11.10 11.00A 11.30 +2.70 4 8.60 166 1965 12.10 13.30B 12.10 12.30B 10.70 +2.60 2 8.10 78 1970 12.50 12.60B 10.80 9.70A 10.20 +2.50 18 7.70 2 163 1975 11.30 11.90B 11.30 11.90B 9.60 +2.30 2 7.30 4 215 1980 ---- 11.20B ---- 11.20B 9.10 +2.20 6.90 6 97 1985 7.60 10.60B 7.60 7.10A 8.60 +2.10 3 6.50 24 1990 ---- 10.00B ---- 10.00B 8.20 +2.00 6.20 53 1995 8.60 9.50B 8.60 8.90B 7.80 +2.00 7 5.80 73 2000 6.40 9.00B 6.40 7.50B 7.40 +1.90 70 5.50 6 5806 2005 8.30 8.50B 6.90 7.10B 7.00 +1.80 36 5.20 57 2010 6.00 8.00B 5.90 8.00B 6.60 +1.60 7 5.00 69 2015 6.00 7.60B 6.00 7.60B 6.30 +1.60 2 4.70 16 2020 ---- 7.20B ---- 7.20B 6.00 +1.50 4.50 75 2025 ---- 6.80B ---- 6.80B 5.70 +1.50 4.20 4 131 2030 ---- 6.50B ---- 6.50B 5.40 +1.40 614 4.00 4248 2035 5.50 6.10B 5.50 4.90A 5.10 +1.30 12 3.80 81 2040 4.00 5.80B 4.00 4.80A 4.90 +1.30 17 3.60 81 2045 5.20 5.50B 5.20 4.50A 4.70 +1.20 26 3.50 1 152 2050 3.60 5.20B 3.60 5.20B 4.50 +1.20 103 3.30 30 1326 2055 4.50 4.90B 4.50 4.70B 4.30 +1.20 11 3.10 20 2060 4.10 4.70B 4.10 3.90A 4.10 +1.10 3 3.00 11 63 2065 ---- 4.40B ---- 4.40B 3.90 +1.10 2.80 2 29 2070 3.00 4.20B 3.00 4.20B 3.70 +1.00 3 2.70 3 83 2075 3.00 4.00 3.00 3.40A 3.60 +1.00 14 2.60 2 5840 2080 ---- 3.80B ---- 3.80B 3.40 +1.00 8 2.40 2 127 2085 ---- 3.60B ---- 3.60B 3.20 +.90 2.30 9 2090 ---- 3.40B ---- 3.40B 3.10 +.90 4 2.20 21 68 2095 ---- 3.20B ---- 3.20B 2.90 +.80 2.10 24 2100 2.80 3.10B 2.80 3.10B 2.80 +.80 40 2.00 2 3126 2105 ---- 2.90B ---- 2.90B 2.70 +.70 2.00 18 2110 2.60 2.80B 2.60 2.50A 2.60 +.70 5 1.90 25 2115 ---- 2.70B ---- 2.70B 2.40 +.60 1.80 16 2120 ---- 2.60B ---- 2.60B 2.30 +.60 2 1.70 34 2125 ---- 2.40B ---- 2.40B 2.20 +.60 1.60 52 2130 ---- 2.30B ---- 2.30B 2.20 +.60 5 1.60 34 2135 ---- 2.20B ---- 2.20B 2.10 +.60 1.50 16 2140 ---- 2.10B ---- 2.10B 2.00 +.60 4 1.40 6 73 2145 ---- 2.00B ---- 2.00B 1.90 +.50 2 1.40 10 2150 1.50 1.90B 1.50 1.90B 1.90 +.60 37 1.30 1550 2155 ---- 1.80B ---- 1.80B 1.80 +.60 1.20 1 2160 ---- 1.80B ---- 1.80B 1.70 +.50 4 1.20 36 2165 ---- 1.70B ---- 1.70B 1.70 +.60 1.10 12 2170 ---- 1.60B ---- 1.60B 1.60 +.50 2 1.10 1 9 2175 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 42 2180 ---- 1.50B ---- 1.50B 1.50 +.50 1.00 23 38 2185 ---- 1.40B ---- 1.40B 1.40 +.40 1.00 27 2190 ---- 1.30B ---- 1.30B 1.40 +.50 .90 83 2195 ---- 1.30B ---- 1.30B 1.30 +.40 .90 5 2200 ---- 1.20B ---- 1.20B 1.30 +.40 .90 6202 2205 ---- 1.20B ---- 1.20B 1.30 +.50 .80 2210 ---- 1.10B ---- 1.10B 1.20 +.40 .80 4 2215 ---- 1.10B ---- 1.10B 1.20 +.40 .80 1 2220 ---- 1.10B ---- 1.10B 1.10 +.30 1 .80 7 2225 ---- 1.00B ---- 1.00B 1.10 +.40 .70 60 2230 ---- 1.00B ---- 1.00B 1.10 +.40 .70 22 2235 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1 2240 ---- .90B ---- .90B 1.00 +.30 5 .70 4 2245 ---- .90B ---- .90B 1.00 +.30 .70 5 2250 ---- .90B ---- .90B .90 +.30 .60 2609 2255 ---- .80B ---- .80B .90 +.30 .60 2260 ---- .80B ---- .80B .90 +.30 .60 20 2265 ---- .80B ---- .80B .90 +.30 .60 6 2270 ---- .70B ---- .70B .80 +.20 .60 3 2275 ---- .70B ---- .70B .80 +.20 .60 31 2280 ---- .70B ---- .70B .80 +.20 .60 10 2290 ---- .60B ---- .60B .70 +.20 .50 11 2300 .60 .60 .60 .60 .70 +.20 2 .50 1747 2305 ---- .60B ---- .60B .70 +.20 .50 2 2310 ---- .60B ---- .60B .70 +.20 .50 24 2320 ---- ---- ---- ---- .60 +.10 1 .50 50 2325 ---- ---- ---- ---- .60 +.10 .50 99 2330 ---- ---- ---- ---- .60 +.10 .50 25 2340 ---- .50B ---- .50B .60 +.20 5 .40 8 2350 ---- ---- ---- ---- .60 +.20 .40 26 2360 ---- ---- ---- ---- .50 +.10 .40 46 2370 ---- ---- ---- ---- .50 +.10 .40 1 2375 ---- ---- ---- ---- .50 +.10 .40 255 2400 ---- ---- ---- ---- .50 +.10 55 .40 1001 2425 ---- ---- ---- ---- .40 +.10 .30 173 2450 ---- ---- ---- ---- .40 +.10 .30 79 2475 ---- ---- ---- ---- .40 +.10 .30 109 2500 ---- ---- ---- ---- .30 UNCH .30 612 2525 ---- ---- ---- ---- .30 UNCH .30 127 2550 ---- ---- ---- ---- .30 +.10 .20 481 2600 .20 .20 .20 .20 .20 UNCH 20 .20 157 2650 ---- ---- ---- ---- .20 UNCH .20 201 2700 ---- ---- ---- ---- .20 UNCH .20 1224 2750 ---- ---- ---- ---- .20 UNCH .20 456 2800 ---- ---- ---- ---- .10 -.10 .20 194 2850 ---- ---- ---- ---- .10 -.10 .20 182 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 ---- 854.00B ---- 853.10B 838.80 +19.00 819.80 1025 ---- 829.00B ---- 827.60B 813.80 +19.00 794.80 1050 ---- 804.00B ---- 803.20B 788.80 +19.00 769.80 1075 ---- 779.00B ---- 778.20B 763.80 +19.00 744.80 1100 ---- 754.00B ---- 753.20B 738.80 +19.00 719.80 1125 ---- 729.00B ---- 728.20B 713.80 +19.00 694.80 1150 ---- 704.10B ---- 703.30B 688.80 +19.00 669.80 1175 ---- 679.10B ---- 678.30B 663.80 +19.00 644.80 1200 ---- 654.00B ---- 653.30B 638.80 +19.00 619.80 1225 ---- 629.10B ---- 628.40B 613.80 +19.00 594.80 1250 ---- 604.20B ---- 604.10B 588.80 +19.00 569.80 1 1275 ---- 579.10B ---- 578.40B 563.80 +19.00 544.80 1300 ---- 554.20B ---- 553.40B 538.80 +19.00 519.80 23 1325 ---- 529.20B ---- 528.40B 513.80 +19.00 494.80 1350 ---- 504.20B ---- 503.40B 488.80 +19.00 469.80 1360 ---- 494.20B ---- 493.40B 478.80 +19.00 459.80 1370 ---- 484.20B ---- 483.40B 468.80 +19.00 449.80 1375 ---- 479.20B ---- 478.40B 463.80 +19.00 444.80 1380 ---- 474.30B ---- 474.20B 458.80 +19.00 439.80 1390 ---- 464.30B ---- 464.20B 448.80 +19.00 429.80 1400 ---- 454.40B ---- 453.40B 438.80 +19.00 419.80 26 1410 ---- 444.20B ---- 443.50B 428.80 +19.00 409.80 1420 ---- 434.30B ---- 434.20B 418.80 +19.00 399.80 1425 ---- 429.60B ---- 429.20B 413.80 +19.00 394.80 1430 ---- 424.50B ---- 424.30B 408.80 +19.00 389.80 1440 ---- 414.40B ---- 413.40B 398.80 +19.00 379.80 1450 ---- 404.30B ---- 403.40B 388.80 +19.00 369.80 34 1460 ---- 394.60B ---- 393.50B 378.80 +19.00 359.80 1465 ---- 389.60B ---- 388.60B 373.80 +19.00 354.80 1470 ---- 384.50B ---- 383.50B 368.80 +19.00 349.80 1475 ---- 381.70B ---- 381.60B 363.80 +18.90 344.90 1480 ---- 374.60B ---- 373.50B 358.80 +18.90 339.90 1485 ---- 369.40B ---- 368.50B 353.80 +18.90 334.90 1490 ---- 364.40B ---- 364.00B 348.90 +18.90 330.00 1495 ---- 359.80B ---- 357.50B 343.90 +18.90 325.00 1500 ---- 356.90B ---- 356.80B 338.90 +18.80 320.10 15 1505 ---- 349.90B ---- 349.10B 334.00 +18.80 315.20 1510 ---- 344.60B ---- 344.50B 329.00 +18.80 310.20 1 1515 ---- 340.00B ---- 338.70B 324.10 +18.80 305.30 1 1520 ---- 334.70B ---- 334.60B 319.10 +18.70 300.40 5 1525 ---- 332.10B ---- 332.00B 314.20 +18.70 295.50 3 1530 ---- 325.00B ---- 324.90B 309.20 +18.60 290.60 1535 ---- 320.20B ---- 320.20B 304.30 +18.60 285.70 1540 ---- 315.20B ---- 315.10B 299.40 +18.60 280.80 1545 ---- 310.40B ---- 310.40B 294.50 +18.50 276.00 1550 ---- 307.50B ---- 307.40B 289.60 +18.50 271.10 4 1555 ---- 300.50B ---- 300.50B 284.70 +18.50 266.20 1560 ---- 295.60B ---- 295.50B 279.90 +18.50 261.40 1565 ---- 290.90B ---- 290.90B 275.00 +18.50 256.50 1570 ---- 286.00B ---- 286.00B 270.20 +18.50 251.70 1575 264.30 283.10B 263.80 264.30B 265.30 +18.40 2 246.90 2 1580 ---- 276.10B ---- 276.10B 260.50 +18.40 242.10 1585 ---- 271.00B ---- 270.40B 255.70 +18.40 237.30 2 1590 ---- 266.60B ---- 266.60B 250.90 +18.30 232.60 1595 ---- 261.60B ---- 261.50B 246.10 +18.30 227.80 7 1600 ---- 258.90B ---- 258.70B 241.30 +18.20 223.10 75 1605 ---- 251.70B ---- 251.70B 236.50 +18.10 218.40 3 1610 ---- 247.10B ---- 246.90B 231.70 +18.00 213.70 7 1615 ---- 242.20B ---- 242.10B 227.00 +18.00 209.00 8 1620 ---- 237.40B ---- 236.80B 222.30 +18.00 204.30 12 1625 ---- 235.00B ---- 234.90B 217.60 +17.90 199.70 17 1630 ---- 227.90B ---- 227.90B 212.90 +17.80 195.10 6 1635 ---- 223.40B ---- 222.70B 208.20 +17.70 190.50 12 1640 ---- 218.50B ---- 218.50B 203.60 +17.70 185.90 14 1645 ---- 213.90B ---- 213.80B 199.00 +17.60 181.40 1 15 1650 ---- 211.40B ---- 211.30B 194.40 +17.50 176.90 249 1655 ---- 204.60B ---- 204.50B 189.80 +17.40 172.40 23 1660 ---- 200.50B ---- 199.90B 185.30 +17.30 168.00 32 1665 186.80 195.40B 186.80 195.40B 180.80 +17.20 1 163.60 25 1670 ---- 192.90B ---- 192.80B 176.30 +17.10 159.20 65 1675 183.10 188.40B 183.10 168.90A 171.90 +17.00 1 154.90 28 1680 182.10 183.90B 180.50 181.80B 167.50 +16.90 2 150.60 8 1685 ---- 179.40B ---- 179.20B 163.10 +16.70 146.40 13 1690 ---- 174.90B ---- 174.80B 158.80 +16.60 142.20 13 1695 166.30 170.50B 166.30 167.00B 154.50 +16.50 1 138.00 4 1700 ---- 166.00B ---- 165.90B 150.20 +16.30 133.90 762 1705 ---- 161.70B ---- 161.50B 146.00 +16.10 129.90 225 1710 ---- 157.40B ---- 157.20B 141.80 +15.90 125.90 1715 ---- 153.10B ---- 153.00B 137.70 +15.70 122.00 251 1720 ---- 148.80B ---- 148.70B 133.60 +15.50 118.10 102 1725 ---- 144.60B ---- 144.50B 129.60 +15.40 114.20 269 1730 ---- 140.50B ---- 140.40B 125.60 +15.10 110.50 3 1735 ---- 136.40B ---- 136.30B 121.70 +14.90 106.80 1 1740 ---- 132.30B ---- 132.20B 117.90 +14.80 103.10 151 1745 ---- 128.30B ---- 128.20B 114.10 +14.50 99.60 143 1750 ---- 124.40B ---- 124.30B 110.40 +14.30 96.10 938 1755 ---- 120.60B ---- 120.50B 106.70 +14.00 92.70 1760 ---- 116.80B ---- 116.70B 103.10 +13.80 89.30 52 1765 ---- 113.00B ---- 112.90B 99.60 +13.50 86.10 1770 ---- 109.30B ---- 109.20B 96.20 +13.30 82.90 110 1775 ---- 105.70B ---- 105.60B 92.80 +13.00 79.80 106 1780 ---- 102.20B ---- 102.10B 89.50 +12.70 76.80 1 5 1785 ---- 98.70B ---- 98.60B 86.30 +12.50 73.80 1 1790 ---- 95.30B ---- 95.20B 83.20 +12.20 71.00 154 1795 ---- 92.00B ---- 91.90B 80.20 +12.00 68.20 1 166 1800 73.10 88.70B 70.10 76.20A 77.20 +11.70 10 65.50 1306 1805 ---- 85.50B ---- 85.40B 74.30 +11.40 62.90 26 1810 ---- 82.40B ---- 82.30B 71.50 +11.20 4 60.30 281 1815 ---- 79.40B ---- 79.30B 68.80 +10.90 57.90 82 1820 ---- 76.50B ---- 76.40B 66.10 +10.60 55.50 136 1825 ---- 73.60B ---- 73.50B 63.60 +10.30 38 53.30 2 316 1830 ---- 70.80B ---- 70.70B 61.10 +10.00 51.10 169 1835 ---- 68.10B ---- 68.00B 58.70 +9.70 49.00 45 1840 57.40 65.50B 57.40 65.40B 56.30 +9.40 1 46.90 131 1845 51.40 63.00B 51.40 47.90A 54.10 +9.10 10 45.00 52 146 1850 ---- 60.50B ---- 60.50B 51.90 +8.80 3 43.10 6 1871 1855 ---- 58.20B ---- 58.10B 49.80 +8.50 41.30 265 1860 ---- 55.90B ---- 55.80B 47.80 +8.30 39.50 47 1865 ---- 53.70B ---- 53.60B 45.90 +8.10 37.80 1 1870 ---- 51.50B ---- 51.50B 44.00 +7.80 36.20 5 1875 39.20 49.50B 39.20 40.80A 42.20 +7.50 3 34.70 509 1880 ---- 47.50B ---- 47.40B 40.50 +7.30 33.20 115 1885 ---- 45.60B ---- 45.50B 38.80 +7.00 31.80 76 1890 ---- 43.70B ---- 43.70B 37.20 +6.80 30.40 521 1895 ---- 42.00B ---- 41.90B 35.70 +6.60 29.10 52 62 1900 31.30 40.20B 31.30 40.20B 34.20 +6.30 4 27.90 28 6583 1905 ---- 38.60B ---- 38.60B 32.80 +6.10 26.70 1 7 1910 ---- 37.10B ---- 37.00B 31.50 +5.90 25.60 14 1915 27.20 35.60B 27.20 35.50B 30.20 +5.70 51 24.50 1 1920 ---- 34.10B ---- 34.10B 28.90 +5.40 23.50 10 1925 ---- 32.80B ---- 32.70B 27.70 +5.20 22.50 1 685 1930 31.00 31.40B 31.00 31.40B 26.60 +5.00 1 21.60 1 100 1935 ---- 30.30B ---- 30.30B 25.50 +4.80 20.70 82 1940 ---- 29.10B ---- 29.10B 24.50 +4.70 19.80 52 50 1945 ---- 27.90B ---- 27.90B 23.50 +4.50 19.00 18 1950 20.20 26.80B 20.20 23.00B 22.50 +4.30 13 18.20 1967 1955 ---- 25.70B ---- 25.70B 21.60 +4.20 17.40 5 1960 ---- 24.60B ---- 24.60B 20.70 +4.00 16.70 28 1965 ---- 23.60B ---- 23.60B 19.90 +3.90 16.00 22 1970 20.40 22.70B 20.40 18.50A 19.10 +3.70 5 15.40 685 1975 17.30 21.80 17.00 17.80A 18.30 +3.50 232 14.80 773 1980 ---- 20.90B ---- 20.90B 17.60 +3.40 14.20 392 1985 ---- 20.10B ---- 20.10B 16.90 +3.30 13.60 24 1990 ---- 19.20B ---- 19.20B 16.20 +3.20 13.00 53 1995 ---- 18.50B ---- 18.50B 15.60 +3.10 12.50 24 2000 16.40 17.70B 16.40 16.70B 15.00 +3.00 3 12.00 27 2618 2005 ---- 17.00B ---- 17.00B 14.40 +2.90 11.50 3 2010 14.10 16.40B 14.10 13.70A 13.90 +2.80 2 11.10 1 139 2015 ---- 15.70B ---- 15.70B 13.30 +2.60 10.70 13 2020 ---- 15.10B ---- 15.10B 12.80 +2.60 10.20 85 2025 ---- 14.50B ---- 14.50B 12.40 +2.50 9.90 318 2030 ---- 13.90B ---- 13.90B 11.90 +2.40 3 9.50 8 2035 ---- 13.40B ---- 13.40B 11.50 +2.40 9.10 2040 ---- 12.90B ---- 12.90B 11.00 +2.20 8.80 190 2045 ---- 12.40B ---- 12.40B 10.60 +2.10 10 8.50 8 2050 10.70 12.00 10.70 10.00A 10.20 +2.10 71 8.10 1 866 2055 ---- 11.40B ---- 11.40B 9.80 +2.00 7.80 7 2060 10.40 11.00B 10.40 9.30A 9.50 +1.90 2 7.60 40 2065 ---- 10.60B ---- 10.60B 9.10 +1.80 7.30 6 2070 ---- 10.20B ---- 10.20B 8.80 +1.80 7.00 36 77 2075 ---- 9.80B ---- 9.80B 8.50 +1.70 10 6.80 120 2080 ---- 9.40B ---- 9.40B 8.20 +1.70 6.50 24 2085 ---- 9.10B ---- 9.10B 7.90 +1.60 1 6.30 1 2090 ---- 8.80B ---- 8.80B 7.60 +1.50 4 6.10 107 2095 ---- 8.40B ---- 8.40B 7.40 +1.50 5.90 2 11 2100 ---- 8.10B ---- 8.10B 7.10 +1.40 60 5.70 36 1511 2105 ---- 7.90B ---- 7.90B 6.90 +1.40 5.50 1 39 2110 7.30 7.60B 7.30 6.50A 6.70 +1.40 6 5.30 1 63 2115 ---- 7.30B ---- 7.30B 6.40 +1.30 2 5.10 1 2120 ---- 7.00B ---- 7.00B 6.20 +1.30 4.90 3 70 2125 ---- 6.80B ---- 6.80B 6.00 +1.30 1 4.70 1 51 2130 ---- 6.50B ---- 6.50B 5.80 +1.20 9 4.60 1 92 2135 ---- 6.30B ---- 6.30B 5.60 +1.20 4.40 1 2140 ---- 6.10B ---- 6.10B 5.40 +1.10 4 4.30 49 2145 ---- 5.90B ---- 5.90B 5.20 +1.10 4.10 2150 5.40 5.60B 5.40 5.50B 5.00 +1.00 49 4.00 146 150 2155 ---- 5.40B ---- 5.40B 4.90 +1.10 3.80 1 2160 ---- 5.30B ---- 5.30B 4.70 +1.00 3.70 74 2165 ---- 5.10B ---- 5.10B 4.60 +1.00 1 3.60 23 2170 ---- 4.90B ---- 4.90B 4.40 +.90 4 3.50 30 2175 ---- 4.70B ---- 4.70B 4.30 +1.00 1 3.30 3 69 2180 ---- 4.60B ---- 4.60B 4.20 +1.00 3.20 18 2185 ---- 4.40B ---- 4.40B 4.00 +.90 3.10 1 2190 ---- 4.20B ---- 4.20B 3.90 +.90 6 3.00 67 2195 ---- 4.10B ---- 4.10B 3.80 +.90 2.90 20 2200 3.30 3.90B 3.30 3.70 3.70 +.90 33 2.80 93 1093 2205 ---- 3.80B ---- 3.80B 3.60 +.90 2.70 15 2210 ---- 3.70B ---- 3.70B 3.50 +.80 4 2.70 12 2215 ---- 3.60B ---- 3.60B 3.40 +.80 2.60 2220 ---- 3.40B ---- 3.40B 3.30 +.80 2.50 5 29 2225 ---- 3.30B ---- 3.30B 3.20 +.80 30 2.40 28 2230 ---- 3.20B ---- 3.20B 3.10 +.80 2.30 21 22 2235 ---- 3.10B ---- 3.10B 3.00 +.70 2 2.30 5 2240 ---- 3.00B ---- 3.00B 2.90 +.70 2.20 14 2245 ---- 2.90B ---- 2.90B 2.90 +.80 2.10 7 2250 ---- 2.80B ---- 2.80B 2.80 +.70 6 2.10 1707 2255 ---- 2.70B ---- 2.70B 2.70 +.70 2 2.00 2260 ---- 2.70B ---- 2.70B 2.60 +.60 2.00 15 2265 ---- 2.60B ---- 2.60B 2.60 +.70 1.90 2270 ---- 2.50B ---- 2.50B 2.50 +.70 4 1.80 8 2275 ---- 2.40B ---- 2.40B 2.40 +.60 1.80 119 2280 ---- 2.30B ---- 2.30B 2.40 +.70 1.70 130 2285 ---- 2.30B ---- 2.30B 2.30 +.60 1.70 6 2290 ---- 2.20B ---- 2.20B 2.20 +.60 1.60 2300 ---- 2.00B ---- 2.00B 2.10 +.50 1.60 10 1229 2310 1.60 1.90B 1.60 1.90B 2.00 +.50 2 1.50 5 2320 ---- 1.80B ---- 1.80B 1.90 +.50 1.40 53 2325 ---- 1.70B ---- 1.70B 1.90 +.50 1.40 49 2330 ---- 1.70B ---- 1.70B 1.80 +.50 1.30 4 2340 1.50 1.60B 1.50 1.60B 1.70 +.40 3 1.30 1 1 2350 ---- 1.50B ---- 1.50B 1.70 +.50 1.20 545 2360 ---- 1.40B ---- 1.40B 1.60 +.50 1.10 6 2370 ---- 1.40B ---- 1.40B 1.50 +.40 1.10 103 2375 ---- 1.30B ---- 1.30B 1.50 +.40 1.10 80 134 2400 1.00 1.20B 1.00 1.20B 1.30 +.40 76 .90 70 634 2425 ---- 1.00B ---- 1.00B 1.20 +.40 .80 62 2450 ---- .90B ---- .90B 1.00 +.20 .80 54 2475 ---- .80B ---- .80B .90 +.20 .70 2500 .60 .70B .60 .70B .90 +.30 1 .60 100 868 2525 ---- .70B ---- .70B .80 +.20 .60 59 2550 ---- .60B ---- .60B .70 +.20 .50 109 2700 ---- ---- ---- ---- .40 UNCH 74 .40 575 3000 ---- ---- ---- ---- .30 +.10 .20 295 OG MAY23 Gold Option CALL 1000 ---- 869.00B ---- 867.30B 854.40 +19.00 835.40 1025 ---- 844.00B ---- 842.30B 829.40 +19.00 810.40 1050 ---- 819.10B ---- 818.70B 804.40 +19.00 785.40 1075 ---- 794.10B ---- 793.70B 779.40 +19.00 760.40 1100 ---- 769.10B ---- 767.40B 754.40 +19.00 735.40 1125 ---- 744.10B ---- 742.40B 729.40 +19.00 710.40 1150 ---- 719.20B ---- 718.80B 704.40 +19.00 685.40 1175 ---- 694.20B ---- 693.80B 679.40 +19.00 660.40 1200 ---- 669.50B ---- 668.80B 654.40 +19.00 635.40 1225 ---- 644.50B ---- 642.60B 629.40 +19.00 610.40 1250 ---- 619.30B ---- 618.80B 604.40 +19.00 585.40 1 1275 ---- 594.80B ---- 593.80B 579.40 +19.00 560.40 1300 ---- 569.60B ---- 568.80B 554.40 +19.00 535.40 9 1325 ---- 544.60B ---- 543.90B 529.40 +19.00 510.40 1350 ---- 519.40B ---- 518.80B 504.40 +19.00 485.40 1375 ---- 494.40B ---- 493.80B 479.40 +19.00 460.40 1380 ---- 489.70B ---- 489.60B 474.40 +19.00 455.40 1390 ---- 479.70B ---- 479.60B 464.40 +19.00 445.40 1400 ---- 469.50B ---- 469.00B 454.40 +19.00 435.40 1410 ---- 459.60B ---- 459.00B 444.40 +19.00 425.40 1420 ---- 449.70B ---- 449.00B 434.40 +19.00 415.40 1425 ---- 444.70B ---- 443.40B 429.40 +19.00 410.40 1430 ---- 439.70B ---- 439.00B 424.40 +19.00 405.40 1440 ---- 429.70B ---- 427.60B 414.40 +19.00 395.40 1450 ---- 422.30B ---- 422.20B 404.40 +19.00 385.40 1460 ---- 409.70B ---- 407.80B 394.40 +18.90 375.50 1470 ---- 399.70B ---- 398.90B 384.40 +18.80 365.60 1475 ---- 397.40B ---- 397.30B 379.50 +18.90 360.60 3 1480 ---- 389.90B ---- 389.10B 374.50 +18.80 355.70 1485 ---- 384.90B ---- 384.20B 369.50 +18.80 350.70 1490 ---- 379.90B ---- 379.20B 364.60 +18.80 345.80 1495 ---- 375.00B ---- 373.60B 359.60 +18.70 340.90 1500 ---- 372.70B ---- 372.60B 354.70 +18.70 336.00 1 1505 ---- 365.10B ---- 364.70B 349.80 +18.70 331.10 1510 ---- 360.20B ---- 359.50B 344.90 +18.70 326.20 1515 ---- 355.20B ---- 354.80B 339.90 +18.60 321.30 1520 ---- 350.30B ---- 349.60B 335.00 +18.60 316.40 1525 ---- 348.10B ---- 348.00B 330.10 +18.60 311.50 1530 ---- 340.60B ---- 340.00B 325.20 +18.50 306.70 1535 ---- 335.70B ---- 335.10B 320.40 +18.60 301.80 1540 ---- 330.90B ---- 330.20B 315.50 +18.50 297.00 1545 ---- 326.00B ---- 325.40B 310.60 +18.40 292.20 1550 ---- 323.70B ---- 323.60B 305.80 +18.40 287.40 8 1555 ---- 316.30B ---- 315.50B 300.90 +18.30 282.60 1560 ---- 311.70B ---- 311.60B 296.10 +18.30 277.80 1565 ---- 306.60B ---- 305.90B 291.30 +18.30 273.00 1570 ---- 301.80B ---- 301.00B 286.50 +18.30 268.20 1575 ---- 299.50B ---- 299.40B 281.70 +18.20 263.50 10 1580 ---- 292.20B ---- 291.60B 276.90 +18.10 258.80 1 1585 ---- 287.40B ---- 286.90B 272.10 +18.10 254.00 1590 ---- 282.60B ---- 282.00B 267.40 +18.10 249.30 1595 ---- 278.00B ---- 277.40B 262.70 +18.00 244.70 1 1600 ---- 275.50B ---- 275.40B 257.90 +17.90 240.00 2 1605 ---- 268.30B ---- 267.80B 253.20 +17.80 235.40 1610 ---- 263.60B ---- 263.20B 248.60 +17.90 230.70 2 1615 ---- 258.90B ---- 258.40B 243.90 +17.80 226.10 1620 ---- 254.20B ---- 253.70B 239.30 +17.70 221.60 1625 ---- 251.90B ---- 251.80B 234.60 +17.60 217.00 1630 ---- 244.90B ---- 244.40B 230.00 +17.50 212.50 2 1635 ---- 240.30B ---- 239.80B 225.40 +17.40 208.00 1 1640 ---- 235.60B ---- 235.10B 220.90 +17.40 203.50 1645 ---- 231.00B ---- 230.70B 216.40 +17.40 199.00 1650 ---- 228.70B ---- 228.60B 211.80 +17.20 194.60 1655 ---- 222.70B ---- 222.70B 207.40 +17.20 190.20 1660 ---- 219.60B ---- 219.50B 202.90 +17.10 185.80 6 1665 ---- 215.10B ---- 215.00B 198.50 +17.00 181.50 6 1670 ---- 210.60B ---- 210.50B 194.10 +16.90 177.20 8 1675 ---- 206.10B ---- 206.00B 189.70 +16.80 172.90 5 1680 ---- 201.60B ---- 201.50B 185.40 +16.70 168.70 1 9 1685 ---- 197.20B ---- 197.10B 181.10 +16.60 164.50 3 1690 ---- 192.80B ---- 192.70B 176.80 +16.40 160.40 7 1695 ---- 188.50B ---- 188.40B 172.60 +16.30 156.30 8 1700 ---- 184.20B ---- 184.00B 168.40 +16.20 152.20 32 1705 ---- 179.90B ---- 179.80B 164.30 +16.10 148.20 6 1710 ---- 175.60B ---- 175.50B 160.20 +15.90 144.30 1 1715 ---- 171.40B ---- 171.30B 156.10 +15.80 140.30 1 1720 ---- 167.20B ---- 167.10B 152.10 +15.60 136.50 4 1725 ---- 163.10B ---- 163.00B 148.10 +15.40 132.70 1730 ---- 159.00B ---- 158.90B 144.20 +15.30 128.90 1735 ---- 155.00B ---- 154.80B 140.30 +15.10 125.20 1740 ---- 151.00B ---- 150.80B 136.50 +14.90 121.60 4 1745 ---- 147.00B ---- 146.90B 132.80 +14.80 118.00 1750 ---- 143.10B ---- 143.00B 129.10 +14.60 114.50 286 1755 ---- 139.30B ---- 139.20B 125.40 +14.30 111.10 1760 ---- 135.50B ---- 135.40B 121.80 +14.10 107.70 1765 ---- 131.80B ---- 131.60B 118.30 +13.90 104.40 10 1770 ---- 128.10B ---- 128.00B 114.80 +13.70 101.10 1775 ---- 124.50B ---- 124.30B 111.40 +13.50 97.90 257 1780 ---- 120.90B ---- 120.80B 108.10 +13.30 94.80 1785 ---- 117.40B ---- 117.30B 104.80 +13.10 91.70 3 1790 ---- 114.00B ---- 113.90B 101.60 +12.80 88.80 1795 ---- 110.60B ---- 110.50B 98.40 +12.50 85.90 1800 ---- 107.30B ---- 107.20B 95.40 +12.40 83.00 222 1805 ---- 104.00B ---- 103.80B 92.40 +12.10 80.30 1810 ---- 100.90B ---- 100.80B 89.40 +11.80 77.60 1815 ---- 97.80B ---- 97.70B 86.60 +11.60 75.00 1 1820 ---- 94.70B ---- 94.60B 83.80 +11.40 72.40 1825 ---- 91.70B ---- 91.50B 81.10 +11.20 69.90 129 1830 ---- 88.80B ---- 88.60B 78.40 +10.80 67.60 22 1835 ---- 86.00B ---- 85.90B 75.80 +10.60 65.20 5 1840 ---- 83.20B ---- 83.10B 73.30 +10.30 63.00 10 1845 ---- 80.60B ---- 80.50B 70.90 +10.10 60.80 1850 ---- 77.90B ---- 77.80B 68.50 +9.80 58.70 970 1855 ---- 75.40B ---- 75.30B 66.20 +9.50 56.70 1860 ---- 72.90B ---- 72.80B 64.00 +9.30 54.70 1865 ---- 70.50B ---- 70.40B 61.80 +9.00 52.80 10 1870 ---- 68.20B ---- 68.10B 59.80 +8.90 50.90 7 1875 ---- 65.90B ---- 65.80B 57.70 +8.50 49.20 72 1880 ---- 63.70B ---- 63.60B 55.80 +8.30 47.50 1885 ---- 61.60B ---- 61.50B 53.90 +8.10 45.80 1890 ---- 59.50B ---- 59.40B 52.10 +7.90 44.20 7 1895 ---- 57.50B ---- 57.50B 50.30 +7.60 42.70 13 1900 52.00 55.60B 52.00 55.50B 48.60 +7.40 1 41.20 610 1905 ---- 53.70B ---- 53.70B 46.90 +7.20 39.70 1 1910 ---- 51.90B ---- 51.90B 45.30 +6.90 38.40 4 1915 ---- 50.20B ---- 50.10B 43.80 +6.80 37.00 1920 ---- 48.50B ---- 48.40B 42.30 +6.60 35.70 6 1925 ---- 46.90B ---- 46.80B 40.90 +6.40 34.50 600 1930 ---- 45.30B ---- 45.30B 39.50 +6.20 33.30 7 1935 ---- 43.80B ---- 43.70B 38.20 +6.00 32.20 2 1940 ---- 42.30B ---- 42.30B 36.90 +5.80 31.10 1945 ---- 40.90B ---- 40.90B 35.60 +5.60 30.00 2 1950 32.20 39.60B 32.20 31.00A 34.50 +5.50 11 29.00 189 1955 31.40 38.20B 31.40 30.00A 33.30 +5.30 25 28.00 17 10 1960 ---- 37.00B ---- 36.90B 32.20 +5.20 27.00 3 1965 ---- 35.90B ---- 35.90B 31.10 +5.00 26.10 10 1970 ---- 34.70B ---- 34.70B 30.10 +4.90 25.20 2 1975 ---- 33.60B ---- 33.60B 29.10 +4.70 24.40 65 1980 ---- 32.50B ---- 32.50B 28.20 +4.60 23.60 102 1985 ---- 31.40B ---- 31.40B 27.30 +4.50 22.80 1 1990 ---- 30.40B ---- 30.40B 26.40 +4.40 22.00 132 1995 ---- 29.40B ---- 29.40B 25.50 +4.20 21.30 2000 ---- 28.40B ---- 28.40B 24.70 +4.10 20.60 8 215 2005 ---- 27.50B ---- 27.50B 23.90 +4.00 19.90 6 2010 ---- 26.60B ---- 26.60B 23.10 +3.80 19.30 2015 ---- 25.70B ---- 25.70B 22.40 +3.70 18.70 2020 ---- 24.90B ---- 24.90B 21.70 +3.60 18.10 2025 ---- 24.10B ---- 24.10B 21.00 +3.50 17.50 23 2030 ---- 23.30B ---- 23.30B 20.30 +3.40 16.90 17 2035 ---- 22.60B ---- 22.60B 19.70 +3.30 16.40 2040 ---- 21.90B ---- 21.90B 19.10 +3.20 15.90 2045 ---- 21.20B ---- 21.20B 18.50 +3.10 15.40 3 2050 ---- 20.50B ---- 20.50B 17.90 +3.00 14.90 129 2055 ---- 19.90B ---- 19.90B 17.40 +2.90 14.50 1 2060 ---- 19.20B ---- 19.20B 16.80 +2.80 14.00 2065 ---- 18.60B ---- 18.60B 16.30 +2.70 13.60 2070 ---- 18.00B ---- 18.00B 15.80 +2.60 13.20 1 2075 ---- 17.50B ---- 17.50B 15.30 +2.50 12.80 2080 ---- 16.90B ---- 16.90B 14.90 +2.50 12.40 2085 ---- 16.40B ---- 16.40B 14.40 +2.40 12.00 30 2090 ---- 15.90B ---- 15.90B 14.00 +2.30 11.70 2095 ---- 15.40B ---- 15.40B 13.60 +2.30 11.30 2100 ---- 15.00B ---- 15.00B 13.20 +2.20 11.00 1 64 2105 ---- 14.50B ---- 14.50B 12.80 +2.10 10.70 4 2110 ---- 14.10B ---- 14.10B 12.40 +2.00 10.40 1 2115 ---- 13.60B ---- 13.60B 12.10 +2.00 10.10 6 2120 ---- 13.20B ---- 13.20B 11.70 +1.90 9.80 9 2125 ---- 12.80B ---- 12.80B 11.40 +1.90 9.50 1 2130 ---- 12.50B ---- 12.50B 11.10 +1.90 9.20 2135 ---- 12.10B ---- 12.10B 10.80 +1.80 9.00 2140 ---- 11.70B ---- 11.70B 10.50 +1.80 8.70 11 2145 ---- 11.40B ---- 11.40B 10.20 +1.70 8.50 2150 ---- 11.10B ---- 11.10B 9.90 +1.70 8.20 106 2155 ---- 10.70B ---- 10.70B 9.60 +1.60 8.00 2160 ---- 10.40B ---- 10.40B 9.30 +1.50 7.80 2 71 2165 ---- 10.10B ---- 10.10B 9.10 +1.60 7.50 2170 ---- 9.80B ---- 9.80B 8.80 +1.50 7.30 11 2175 ---- 9.50B ---- 9.50B 8.60 +1.50 7.10 1 2180 ---- 9.30B ---- 9.30B 8.40 +1.50 6.90 12 2185 ---- 9.00B ---- 9.00B 8.10 +1.40 6.70 2190 ---- 8.80B ---- 8.80B 7.90 +1.30 6.60 53 61 2195 ---- 8.50B ---- 8.50B 7.70 +1.30 6.40 2200 7.50 8.30B 7.50 8.30B 7.50 +1.30 1 6.20 60 2205 ---- 8.00B ---- 8.00B 7.30 +1.30 6.00 2210 ---- 7.80B ---- 7.80B 7.10 +1.20 1 5.90 36 2215 ---- 7.60B ---- 7.60B 6.90 +1.20 5.70 1 2220 ---- 7.40B ---- 7.40B 6.80 +1.20 5.60 34 2225 7.00 7.20B 7.00 6.50A 6.60 +1.20 1 5.40 32 2230 ---- 7.00B ---- 7.00B 6.40 +1.10 5.30 34 73 2235 ---- 6.80B ---- 6.80B 6.30 +1.20 5.10 2240 ---- 6.60B ---- 6.60B 6.10 +1.10 5.00 36 2245 ---- 6.40B ---- 6.40B 5.90 +1.00 4.90 2250 ---- 6.30B ---- 6.30B 5.80 +1.10 4.70 85 2255 ---- 6.10B ---- 6.10B 5.70 +1.10 4.60 2260 ---- 6.00B ---- 5.90B 5.50 +1.00 4.50 1 2265 ---- 5.80B ---- 5.80B 5.40 +1.00 4.40 2270 ---- 5.60B ---- 5.60B 5.30 +1.00 4.30 1 2275 ---- 5.50B ---- 5.50B 5.10 +1.00 4.10 7 2280 ---- 5.30B ---- 5.30B 5.00 +1.00 4.00 2290 ---- 5.10B ---- 5.10B 4.80 +1.00 3.80 2300 4.50 4.80B 4.50 4.80B 4.60 +.90 1 3.70 64 2310 ---- 4.60B ---- 4.60B 4.30 +.80 3.50 1 2320 ---- 4.40B ---- 4.40B 4.10 +.80 3.30 9 2325 ---- 4.30B ---- 4.30B 4.10 +.90 3.20 2330 ---- 4.10B ---- 4.10B 4.00 +.90 3.10 2340 ---- 3.90B ---- 3.90B 3.80 +.80 3.00 1 2350 ---- 3.80B ---- 3.80B 3.60 +.70 2 2.90 7 2360 ---- 3.60B ---- 3.60B 3.50 +.80 2.70 1 2370 ---- 3.40B ---- 3.40B 3.30 +.70 2.60 2375 ---- 3.30B ---- 3.30B 3.30 +.80 2.50 30 2400 ---- 2.90B ---- 2.90B 2.90 +.60 2.30 86 2425 ---- 2.60B ---- 2.60B 2.60 +.60 2.00 31 2450 ---- 2.30B ---- 2.30B 2.40 +.60 1.80 32 2475 ---- 2.10B ---- 2.10B 2.20 +.50 1.70 2500 ---- 1.90B ---- 1.90B 2.00 +.50 1.50 37 2525 ---- 1.70B ---- 1.70B 1.80 +.40 1.40 2550 ---- 1.50B ---- 1.50B 1.70 +.40 1.30 35 2750 ---- .80B ---- .80B 1.00 +.30 .70 69 OG JUN23 Gold Option CALL 1000 ---- 868.40B ---- 868.00B 854.40 +19.00 835.40 1025 ---- 842.60B ---- 841.40B 829.40 +19.00 810.40 1050 ---- 818.50B ---- 817.30B 804.40 +19.00 785.40 1060 ---- 808.60B ---- 807.90B 794.40 +19.00 775.40 1070 ---- 798.50B ---- 797.30B 784.40 +19.00 765.40 1075 ---- 793.80B ---- 792.30B 779.40 +19.00 760.40 1080 ---- 788.50B ---- 787.90B 774.40 +19.00 755.40 1090 ---- 778.50B ---- 776.50B 764.40 +19.00 745.40 1100 ---- 768.60B ---- 768.00B 754.40 +19.00 735.40 1110 ---- 758.50B ---- 758.10B 744.40 +19.00 725.40 1120 ---- 748.70B ---- 748.00B 734.40 +19.00 715.40 1125 ---- 743.60B ---- 742.40B 729.40 +19.00 710.40 1130 ---- 738.60B ---- 738.00B 724.40 +19.00 705.40 1140 ---- 728.60B ---- 726.70B 714.40 +19.00 695.40 1150 ---- 718.60B ---- 718.00B 704.40 +19.00 685.40 1155 ---- 713.60B ---- 713.20B 699.40 +19.00 680.40 1160 ---- 708.60B ---- 708.20B 694.40 +19.00 675.40 1165 ---- 703.60B ---- 703.20B 689.40 +19.00 670.40 1170 ---- 698.60B ---- 698.20B 684.40 +19.00 665.40 1175 ---- 693.60B ---- 693.10B 679.40 +19.00 660.40 1180 ---- 688.80B ---- 688.10B 674.40 +19.00 655.40 1185 ---- 683.80B ---- 681.60B 669.40 +19.00 650.40 1190 ---- 678.70B ---- 677.50B 664.40 +19.00 645.40 1195 ---- 673.70B ---- 672.60B 659.40 +19.00 640.40 1200 ---- 668.70B ---- 668.10B 654.40 +19.00 635.40 1205 ---- 663.70B ---- 661.90B 649.40 +19.00 630.40 1210 ---- 658.70B ---- 656.70B 644.40 +19.00 625.40 1215 ---- 653.70B ---- 653.10B 639.40 +19.00 620.40 1220 ---- 648.70B ---- 648.10B 634.40 +19.00 615.40 1225 ---- 643.70B ---- 641.70B 629.40 +19.00 610.40 1230 ---- 638.70B ---- 638.10B 624.40 +19.00 605.40 1235 ---- 633.70B ---- 631.70B 619.40 +19.00 600.40 1240 ---- 628.80B ---- 626.70B 614.40 +19.00 595.40 1245 ---- 623.80B ---- 621.80B 609.40 +19.00 590.40 1250 ---- 618.80B ---- 617.00B 604.40 +19.00 585.40 1255 ---- 613.90B ---- 612.70B 599.40 +19.00 580.40 1260 ---- 608.80B ---- 607.70B 594.40 +19.00 575.40 1265 ---- 603.80B ---- 602.20B 589.40 +19.00 570.40 1270 ---- 598.80B ---- 596.90B 584.40 +19.00 565.40 1275 ---- 593.80B ---- 593.20B 579.40 +19.00 560.40 1280 ---- 588.80B ---- 588.20B 574.40 +19.00 555.40 1285 ---- 583.80B ---- 581.80B 569.40 +19.00 550.40 1290 ---- 578.80B ---- 578.20B 564.40 +19.00 545.40 1295 ---- 573.80B ---- 573.20B 559.40 +19.00 540.40 1300 ---- 569.00B ---- 567.80B 554.40 +19.00 535.40 1305 ---- 563.90B ---- 561.90B 549.40 +19.00 530.40 1310 ---- 558.90B ---- 556.90B 544.40 +19.00 525.40 1315 ---- 554.00B ---- 552.70B 539.40 +19.00 520.40 1320 ---- 549.00B ---- 547.80B 534.40 +19.00 515.40 1325 ---- 544.00B ---- 542.30B 529.40 +19.00 510.40 1330 ---- 538.90B ---- 537.10B 524.40 +19.00 505.40 1335 ---- 533.90B ---- 532.10B 519.40 +19.00 500.40 1340 ---- 528.90B ---- 526.90B 514.40 +19.00 495.40 1345 ---- 523.90B ---- 522.20B 509.40 +19.00 490.40 1350 ---- 518.90B ---- 518.20B 504.40 +19.00 485.40 1355 ---- 513.90B ---- 511.90B 499.40 +19.00 480.40 1360 ---- 508.90B ---- 506.90B 494.40 +19.00 475.40 1365 ---- 503.90B ---- 502.00B 489.40 +19.00 470.40 1370 ---- 499.00B ---- 498.20B 484.40 +19.00 465.40 1375 ---- 494.00B ---- 493.20B 479.40 +19.00 460.40 1380 ---- 489.10B ---- 488.20B 474.40 +19.00 455.40 1385 ---- 484.10B ---- 483.30B 469.40 +19.00 450.40 1390 ---- 479.10B ---- 477.20B 464.40 +19.00 445.40 1395 ---- 474.00B ---- 472.20B 459.40 +19.00 440.40 1400 ---- 470.70B ---- 470.70B 454.40 +19.00 435.40 172 1405 ---- 464.30B ---- 462.30B 449.40 +19.00 430.40 1410 ---- 459.00B ---- 457.30B 444.40 +19.00 425.40 1415 ---- 454.00B ---- 452.00B 439.40 +19.00 420.40 1420 ---- 449.00B ---- 447.40B 434.40 +18.90 415.50 1425 ---- 447.30B ---- 447.20B 429.40 +18.90 410.50 1430 ---- 439.00B ---- 437.10B 424.40 +18.90 405.50 1435 ---- 434.10B ---- 433.30B 419.50 +18.90 400.60 1440 ---- 429.10B ---- 428.00B 414.50 +18.90 395.60 1445 ---- 424.10B ---- 422.50B 409.50 +18.80 390.70 1450 ---- 422.50B ---- 422.40B 404.60 +18.90 8 385.70 1455 ---- 414.30B ---- 413.30B 399.60 +18.80 380.80 1460 ---- 409.30B ---- 408.40B 394.70 +18.80 375.90 1465 ---- 404.70B ---- 404.10B 389.80 +18.80 371.00 1470 ---- 399.50B ---- 397.90B 384.80 +18.70 366.10 1475 ---- 397.90B ---- 397.80B 379.90 +18.70 361.20 3 1480 ---- 389.70B ---- 389.00B 375.00 +18.70 356.30 1485 ---- 384.80B ---- 384.10B 370.10 +18.70 351.40 200 1490 ---- 380.00B ---- 379.20B 365.20 +18.60 346.60 1495 ---- 375.10B ---- 374.60B 360.30 +18.60 341.70 1500 ---- 373.50B ---- 373.40B 355.50 +18.60 336.90 438 1505 ---- 365.30B ---- 364.70B 350.60 +18.60 332.00 1510 ---- 360.40B ---- 359.90B 345.80 +18.60 327.20 1515 ---- 355.50B ---- 355.00B 340.90 +18.50 322.40 1520 ---- 350.80B ---- 350.40B 336.10 +18.50 317.60 1525 ---- 349.10B ---- 349.00B 331.30 +18.50 312.80 18 1530 ---- 341.20B ---- 340.80B 326.50 +18.40 308.10 1535 ---- 336.40B ---- 336.00B 321.70 +18.40 303.30 1540 ---- 331.50B ---- 331.10B 316.90 +18.30 298.60 1545 ---- 327.00B ---- 326.20B 312.10 +18.30 293.80 1550 ---- 325.10B ---- 324.90B 307.30 +18.20 289.10 16 1555 ---- 317.30B ---- 316.90B 302.60 +18.20 284.40 1560 ---- 312.70B ---- 312.10B 297.90 +18.10 279.80 1565 ---- 307.90B ---- 307.20B 293.10 +18.00 275.10 1570 ---- 303.20B ---- 302.50B 288.40 +18.00 270.40 1 1575 ---- 301.30B ---- 301.20B 283.80 +18.00 265.80 6 1580 ---- 293.80B ---- 293.30B 279.10 +17.90 261.20 1585 ---- 289.20B ---- 288.70B 274.40 +17.80 256.60 2 1590 ---- 284.50B ---- 283.90B 269.80 +17.70 252.10 2 1595 ---- 279.90B ---- 279.10B 265.20 +17.70 247.50 1600 ---- 277.80B ---- 277.70B 260.60 +17.60 243.00 3 1605 ---- 270.50B ---- 270.20B 256.00 +17.50 238.50 6 1610 ---- 265.90B ---- 265.60B 251.50 +17.50 234.00 1615 ---- 261.30B ---- 260.80B 246.90 +17.30 229.60 2 1620 ---- 256.80B ---- 256.40B 242.40 +17.30 225.10 1625 ---- 254.80B ---- 254.70B 237.90 +17.20 220.70 1630 ---- 250.30B ---- 250.10B 233.50 +17.20 216.30 1 1635 ---- 245.70B ---- 245.60B 229.00 +17.00 212.00 1640 ---- 241.20B ---- 241.10B 224.60 +16.90 207.70 1 1645 ---- 236.80B ---- 236.60B 220.20 +16.80 203.40 1650 ---- 232.30B ---- 232.20B 215.90 +16.80 199.10 1 1655 ---- 227.90B ---- 227.70B 211.50 +16.60 194.90 1660 ---- 223.50B ---- 223.30B 207.20 +16.50 190.70 50 1665 ---- 219.10B ---- 219.00B 203.00 +16.50 186.50 1 30 1670 ---- 214.80B ---- 214.60B 198.70 +16.30 182.40 1 91 1675 ---- 210.40B ---- 210.30B 194.50 +16.20 178.30 313 1680 ---- 206.10B ---- 206.00B 190.40 +16.20 174.20 2 1685 ---- 201.90B ---- 201.70B 186.30 +16.10 170.20 9 1690 ---- 197.70B ---- 197.50B 182.20 +15.90 166.30 8 1695 ---- 193.50B ---- 193.30B 178.10 +15.70 162.40 3 1700 ---- 189.30B ---- 189.10B 174.10 +15.60 158.50 1269 1705 ---- 185.20B ---- 185.10B 170.20 +15.50 154.70 1710 ---- 181.20B ---- 181.00B 166.20 +15.30 150.90 2 1715 ---- 177.10B ---- 177.00B 162.40 +15.20 147.20 5 1720 ---- 173.20B ---- 173.00B 158.50 +14.90 143.60 1 1725 ---- 169.20B ---- 169.10B 154.70 +14.70 140.00 83 1730 ---- 165.30B ---- 165.20B 151.00 +14.60 136.40 1 1735 ---- 161.40B ---- 161.30B 147.30 +14.40 132.90 200 1740 ---- 157.60B ---- 157.50B 143.70 +14.30 129.40 1 1745 ---- 153.90B ---- 153.70B 140.10 +14.10 126.00 20 1750 ---- 150.10B ---- 150.00B 136.60 +14.00 122.60 1058 1755 ---- 146.50B ---- 146.30B 133.10 +13.80 119.30 1760 ---- 142.90B ---- 142.70B 129.70 +13.60 116.10 30 1765 ---- 139.30B ---- 139.20B 126.30 +13.40 112.90 21 1770 ---- 135.80B ---- 135.70B 123.00 +13.20 109.80 2 1775 ---- 132.30B ---- 132.20B 119.80 +13.10 106.70 219 1780 ---- 129.00B ---- 128.80B 116.60 +12.80 103.80 2 2 1785 ---- 125.60B ---- 125.50B 113.50 +12.70 100.80 1790 ---- 122.30B ---- 122.10B 110.40 +12.40 98.00 11 1795 ---- 119.10B ---- 119.00B 107.40 +12.20 95.20 1800 99.60 116.00B 99.60 96.60A 104.50 +12.00 2 92.50 1622 1805 ---- 112.90B ---- 112.80B 101.60 +11.80 89.80 13 1810 ---- 109.90B ---- 109.80B 98.80 +11.60 87.20 47 1815 ---- 106.90B ---- 106.80B 96.10 +11.40 84.70 40 1820 ---- 104.00B ---- 103.90B 93.40 +11.10 1 82.30 58 1825 ---- 101.10B ---- 101.00B 90.80 +10.90 79.90 241 1830 ---- 98.30B ---- 98.30B 88.20 +10.60 77.60 50 1835 ---- 95.60B ---- 95.40B 85.70 +10.40 75.30 1840 ---- 93.00B ---- 92.90B 83.30 +10.20 73.10 31 1845 ---- 90.40B ---- 90.30B 80.90 +9.90 71.00 10 1850 78.70 87.90B 78.70 78.10A 78.60 +9.70 110 68.90 4172 1855 ---- 85.40B ---- 85.30B 76.30 +9.40 66.90 7 1860 80.60 82.90B 80.60 82.90B 74.10 +9.20 129 64.90 52 1865 ---- 80.60B ---- 80.50B 72.00 +9.00 63.00 18 1870 ---- 78.30B ---- 78.20B 69.90 +8.80 61.10 13 1875 ---- 76.10B ---- 76.00B 67.90 +8.70 59.20 211 1880 ---- 73.90B ---- 73.80B 66.00 +8.50 57.50 10 1885 ---- 71.80B ---- 71.70B 64.10 +8.30 55.80 1890 ---- 69.70B ---- 69.70B 62.20 +8.10 54.10 1895 ---- 67.70B ---- 67.70B 60.40 +7.90 52.50 6 1900 ---- 65.80B ---- 65.70B 58.70 +7.80 108 50.90 10 4020 1905 ---- 63.90B ---- 63.90B 57.00 +7.60 49.40 14 1910 ---- 62.10B ---- 62.00B 55.40 +7.40 48.00 5 1915 ---- 60.30B ---- 60.30B 53.80 +7.20 46.60 1 1920 ---- 58.60B ---- 58.50B 52.30 +7.10 45.20 16 1925 ---- 56.90B ---- 56.90B 50.80 +6.90 43.90 243 1930 51.60 55.30B 51.60 55.30B 49.30 +6.70 1 42.60 47 1935 ---- 53.80B ---- 53.70B 47.90 +6.50 41.40 28 1940 ---- 52.20B ---- 52.20B 46.60 +6.40 40.20 4 15 1945 47.40 50.80B 47.40 44.40A 45.30 +6.20 14 39.10 17 1950 ---- 49.40B ---- 49.40B 44.00 +6.00 38.00 8585 1955 ---- 48.00B ---- 48.00B 42.80 +5.90 36.90 84 1960 ---- 46.70B ---- 46.70B 41.60 +5.80 35.80 2 16 1965 ---- 45.40B ---- 45.40B 40.50 +5.70 34.80 2 1970 ---- 44.20B ---- 44.20B 39.30 +5.40 33.90 2 1975 ---- 42.90B ---- 42.90B 38.30 +5.40 32.90 33 1980 ---- 41.90B ---- 41.90B 37.20 +5.20 32.00 41 1985 ---- 40.70B ---- 40.70B 36.20 +5.10 31.10 1990 ---- 39.60B ---- 39.60B 35.20 +4.90 30.30 1995 ---- 38.60B ---- 38.60B 34.30 +4.90 29.40 2000 34.00 37.60B 34.00 37.60B 33.30 +4.70 1 28.60 38 8288 2005 ---- 36.50B ---- 36.50B 32.40 +4.60 27.80 40 2010 30.20 35.50B 30.20 28.80A 31.50 +4.40 1 27.10 12 2015 ---- 34.60B ---- 34.60B 30.70 +4.30 26.40 4 2020 ---- 33.60B ---- 33.60B 29.90 +4.30 25.60 493 2025 ---- 32.70B ---- 32.70B 29.10 +4.10 25.00 123 2030 ---- 31.90B ---- 31.90B 28.30 +4.00 24.30 1 2035 ---- 31.00B ---- 31.00B 27.50 +3.80 23.70 1 2040 ---- 30.20B ---- 30.20B 26.80 +3.80 23.00 2 2045 ---- 29.40B ---- 29.40B 26.10 +3.70 22.40 4 2050 ---- 28.60B ---- 28.60B 25.40 +3.60 21.80 1757 2055 ---- 27.90B ---- 27.90B 24.80 +3.50 21.30 12 2060 ---- 27.00B ---- 27.00B 24.20 +3.50 20.70 16 2065 ---- 26.30B ---- 26.30B 23.50 +3.30 20.20 2070 ---- 25.80B ---- 25.80B 23.00 +3.30 19.70 4 2075 ---- 25.00B ---- 25.00B 22.40 +3.20 19.20 627 2080 ---- 24.50B ---- 24.50B 21.80 +3.10 18.70 2085 ---- 23.90B ---- 23.90B 21.30 +3.10 18.20 9 2090 ---- 23.20B ---- 23.20B 20.80 +3.00 17.80 2095 ---- 22.70B ---- 22.70B 20.30 +3.00 17.30 5 2100 18.90 22.00B 18.90 19.40A 19.80 +2.90 4 16.90 1880 2105 ---- 21.50B ---- 21.50B 19.30 +2.80 16.50 2110 ---- 20.90B ---- 20.90B 18.80 +2.70 16.10 6 2115 ---- 20.40B ---- 20.40B 18.40 +2.70 15.70 5 2120 ---- 19.90B ---- 19.90B 17.90 +2.60 15.30 5 2125 ---- 19.40B ---- 19.40B 17.50 +2.50 15.00 74 2130 ---- 18.90B ---- 18.90B 17.10 +2.50 14.60 4 2135 ---- 18.50B ---- 18.50B 16.70 +2.40 14.30 7 2140 ---- 18.00B ---- 18.00B 16.30 +2.40 13.90 4 2145 ---- 17.60B ---- 17.60B 15.90 +2.30 13.60 2150 ---- 17.20B ---- 17.20B 15.60 +2.30 13.30 1 1225 2155 ---- 16.80B ---- 16.80B 15.20 +2.20 13.00 5 2160 ---- 16.40B ---- 16.40B 14.80 +2.10 12.70 2165 ---- 16.00B ---- 16.00B 14.50 +2.10 12.40 6 2170 ---- 15.60B ---- 15.60B 14.20 +2.10 12.10 14 2175 ---- 15.20B ---- 15.20B 13.80 +2.00 1 11.80 52 2180 14.40 14.90B 14.40 13.30A 13.50 +2.00 4 11.50 10 2185 ---- 14.50B ---- 14.50B 13.20 +1.90 11.30 2190 ---- 14.20B ---- 14.20B 12.90 +1.90 11.00 1 2195 ---- 13.90B ---- 13.90B 12.60 +1.80 10.80 2200 ---- 13.50B ---- 13.50B 12.30 +1.80 10.50 1656 2205 ---- 13.20B ---- 13.20B 12.00 +1.70 10.30 2210 ---- 12.90B ---- 12.90B 11.80 +1.80 10.00 1 2 2215 ---- 12.60B ---- 12.60B 11.50 +1.70 9.80 13 2220 ---- 12.30B ---- 12.30B 11.30 +1.70 9.60 1 2225 ---- 12.10B ---- 12.10B 11.00 +1.60 1 9.40 2230 ---- 11.80B ---- 11.80B 10.80 +1.60 9.20 2235 ---- 11.50B ---- 11.50B 10.50 +1.50 9.00 16 2240 ---- 11.20B ---- 11.20B 10.30 +1.50 8.80 11 2245 ---- 11.00B ---- 11.00B 10.10 +1.50 8.60 831 2250 ---- 10.70B ---- 10.70B 9.90 +1.50 8.40 634 2255 ---- 10.50B ---- 10.50B 9.70 +1.50 8.20 2260 ---- 10.20B ---- 10.20B 9.50 +1.50 8.00 2265 ---- 10.00B ---- 10.00B 9.30 +1.40 7.90 2270 ---- 9.80B ---- 9.80B 9.10 +1.40 7.70 36 2275 ---- 9.60B ---- 9.60B 8.90 +1.40 7.50 21 2280 ---- 9.40B ---- 9.40B 8.70 +1.30 7.40 2285 ---- 9.20B ---- 9.20B 8.50 +1.30 7.20 5 2290 ---- 9.00B ---- 9.00B 8.30 +1.20 7.10 2295 ---- 8.80B ---- 8.80B 8.20 +1.30 6.90 4 2300 ---- 8.60B ---- 8.60B 8.00 +1.20 6.80 35 675 2305 ---- 8.40B ---- 8.40B 7.80 +1.10 6.70 2310 ---- 8.20B ---- 8.20B 7.70 +1.20 6.50 15 2315 ---- 8.10B ---- 8.10B 7.50 +1.10 6.40 2320 ---- 7.90B ---- 7.90B 7.40 +1.10 6.30 1 2325 ---- 7.70B ---- 7.70B 7.20 +1.10 6.10 3 2330 ---- 7.60B ---- 7.60B 7.10 +1.10 6.00 2335 ---- 7.40B ---- 7.40B 7.00 +1.10 5.90 2340 ---- 7.20B ---- 7.20B 6.80 +1.00 5.80 2350 ---- 6.90B ---- 6.90B 6.60 +1.10 4 5.50 16 2360 ---- 6.70B ---- 6.70B 6.30 +1.00 5.30 2 2370 ---- 6.40B ---- 6.40B 6.10 +1.00 5.10 2375 ---- 6.30B ---- 6.30B 6.00 +1.00 5.00 25 2380 ---- 6.10B ---- 6.10B 5.90 +1.00 4.90 1 2390 ---- 5.90B ---- 5.90B 5.60 +.90 4.70 2400 ---- 5.70B ---- 5.70B 5.40 +.80 4.60 858 2410 ---- 5.50B ---- 5.40B 5.30 +.90 4.40 2420 ---- 5.20B ---- 5.20B 5.10 +.90 4.20 2425 ---- 5.20B ---- 5.20B 5.00 +.80 4.20 2 2430 ---- 5.10B ---- 5.10B 4.90 +.80 4.10 1 2440 ---- 4.90B ---- 4.90B 4.70 +.80 3.90 5 2450 ---- 4.70B ---- 4.70B 4.60 +.80 3.80 25 2475 ---- 4.30B ---- 4.30B 4.20 +.70 3.50 2500 ---- 3.90B ---- 3.90B 3.90 +.70 3.20 1240 2525 ---- 3.50B ---- 3.50B 3.60 +.70 2.90 2550 ---- 3.20B ---- 3.20B 3.30 +.60 2.70 45 2575 ---- 3.00B ---- 3.00B 3.00 +.50 2.50 5 2600 ---- 2.70B ---- 2.70B 2.80 +.50 2.30 1306 2625 ---- 2.50B ---- 2.50B 2.60 +.40 2.20 10 2700 ---- 2.00B ---- 2.00B 2.20 +.50 1.70 3 758 2850 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 64 2900 ---- 1.20B ---- 1.20B 1.40 +.30 1.10 13 3000 ---- 1.00B ---- 1.00B 1.20 +.30 .90 1785 850 ---- 1018.30B ---- 1016.20B 1004.40 +19.00 985.40 875 ---- 993.30B ---- 991.30B 979.40 +19.00 960.40 900 ---- 968.20B ---- 966.30B 954.40 +19.00 935.40 925 ---- 943.40B ---- 941.30B 929.40 +19.00 910.40 950 ---- 917.90B ---- 917.90B 904.40 +19.00 885.40 975 ---- 893.30B ---- 892.90B 879.40 +19.00 860.40 OG JLY23 Gold Option CALL 1200 ---- 684.40B ---- 684.00B 670.50 +18.90 651.60 1225 ---- 659.60B ---- 659.00B 645.50 +18.90 626.60 1250 ---- 634.50B ---- 634.10B 620.50 +18.90 601.60 1275 ---- 609.50B ---- 609.10B 595.50 +18.90 576.60 1300 ---- 584.60B ---- 582.60B 570.50 +18.90 551.60 2 1325 ---- 559.60B ---- 557.60B 545.50 +18.90 526.60 1350 ---- 534.70B ---- 534.10B 520.50 +18.90 501.60 1375 ---- 509.70B ---- 509.20B 495.50 +18.90 476.60 1390 ---- 494.90B ---- 494.10B 480.50 +18.90 461.60 1400 ---- 488.10B ---- 488.00B 470.50 +18.90 451.60 1410 ---- 474.80B ---- 472.90B 460.50 +18.80 441.70 4 1420 ---- 464.80B ---- 462.80B 450.60 +18.80 431.80 1425 ---- 463.40B ---- 463.20B 445.60 +18.80 426.80 1430 ---- 454.90B ---- 454.30B 440.60 +18.70 421.90 2 1440 ---- 445.00B ---- 444.40B 430.80 +18.80 412.00 1450 ---- 438.70B ---- 438.50B 420.90 +18.70 402.20 1460 ---- 425.40B ---- 424.70B 411.10 +18.70 392.40 1470 ---- 415.60B ---- 413.60B 401.30 +18.60 382.70 1475 ---- 414.20B ---- 414.00B 396.40 +18.60 377.80 1480 ---- 405.90B ---- 405.70B 391.50 +18.50 373.00 1 1490 ---- 396.10B ---- 395.50B 381.80 +18.50 363.30 1 1495 ---- 391.30B ---- 391.10B 376.90 +18.40 358.50 1500 ---- 389.90B ---- 389.70B 372.10 +18.40 353.70 1 1505 ---- 381.60B ---- 380.90B 367.30 +18.40 348.90 1510 ---- 376.80B ---- 376.50B 362.50 +18.40 344.10 1 1515 ---- 372.20B ---- 371.70B 357.60 +18.20 339.40 1520 ---- 367.30B ---- 366.90B 352.80 +18.20 334.60 1525 ---- 365.80B ---- 365.60B 348.10 +18.20 329.90 1530 ---- 357.60B ---- 357.20B 343.30 +18.20 325.10 1 1535 ---- 352.90B ---- 352.30B 338.50 +18.10 320.40 1540 ---- 348.10B ---- 347.70B 333.80 +18.10 315.70 1545 ---- 343.30B ---- 342.80B 329.10 +18.10 311.00 1550 ---- 341.90B ---- 341.70B 324.30 +17.90 306.40 1555 ---- 334.00B ---- 333.40B 319.60 +17.90 301.70 1560 ---- 329.30B ---- 328.90B 315.00 +17.90 297.10 1565 ---- 324.70B ---- 324.20B 310.30 +17.80 292.50 1 1570 ---- 320.00B ---- 319.40B 305.60 +17.70 287.90 1575 ---- 318.30B ---- 318.20B 301.00 +17.70 283.30 1580 ---- 310.70B ---- 310.30B 296.40 +17.70 278.70 1585 ---- 306.10B ---- 305.60B 291.80 +17.60 274.20 1590 ---- 301.40B ---- 300.80B 287.20 +17.50 269.70 1595 ---- 296.80B ---- 296.20B 282.70 +17.50 265.20 1600 ---- 295.10B ---- 295.00B 278.10 +17.40 260.70 1605 ---- 287.80B ---- 287.40B 273.60 +17.40 256.20 1610 ---- 283.20B ---- 282.80B 269.10 +17.30 251.80 1615 ---- 281.00B ---- 280.80B 264.60 +17.20 247.40 1620 ---- 276.90B ---- 276.70B 260.20 +17.20 243.00 1625 ---- 272.40B ---- 272.20B 255.70 +17.00 238.70 1630 ---- 267.90B ---- 267.80B 251.30 +17.00 234.30 1635 ---- 263.40B ---- 263.30B 247.00 +17.00 230.00 1640 ---- 259.00B ---- 258.80B 242.60 +16.80 225.80 1645 ---- 254.60B ---- 254.40B 238.30 +16.80 221.50 1650 ---- 250.20B ---- 250.00B 234.00 +16.70 217.30 1655 ---- 245.80B ---- 245.70B 229.70 +16.60 213.10 1660 ---- 241.50B ---- 241.30B 225.50 +16.50 209.00 1665 ---- 237.10B ---- 237.00B 221.20 +16.30 204.90 1670 ---- 232.90B ---- 232.70B 217.10 +16.30 200.80 1 1675 ---- 228.60B ---- 228.50B 212.90 +16.10 196.80 1680 ---- 224.40B ---- 224.20B 208.80 +16.00 192.80 30 1685 ---- 220.20B ---- 220.00B 204.70 +15.90 188.80 1 1690 ---- 216.00B ---- 215.90B 200.70 +15.80 184.90 1695 ---- 211.90B ---- 211.70B 196.70 +15.70 181.00 1700 ---- 207.80B ---- 207.60B 192.70 +15.60 177.10 9 1705 ---- 203.70B ---- 203.60B 188.80 +15.40 173.40 1710 ---- 199.70B ---- 199.50B 184.90 +15.30 169.60 1715 ---- 195.70B ---- 195.60B 181.10 +15.20 165.90 1720 ---- 191.70B ---- 191.60B 177.30 +15.10 162.20 1725 ---- 187.80B ---- 187.70B 173.50 +14.90 158.60 1730 ---- 184.00B ---- 183.80B 169.80 +14.70 155.10 1735 ---- 180.10B ---- 180.00B 166.10 +14.50 151.60 1740 ---- 176.30B ---- 176.20B 162.50 +14.40 148.10 1745 ---- 172.60B ---- 172.50B 158.90 +14.20 144.70 1750 ---- 168.80B ---- 168.70B 155.40 +14.10 141.30 314 1755 ---- 165.20B ---- 165.10B 151.90 +14.00 137.90 1760 ---- 161.60B ---- 161.50B 148.50 +13.80 134.70 1765 ---- 158.10B ---- 157.90B 145.10 +13.70 131.40 21 1770 ---- 154.50B ---- 154.40B 141.70 +13.50 128.20 1 1775 ---- 151.10B ---- 151.00B 138.50 +13.40 125.10 55 1780 ---- 147.70B ---- 147.60B 135.20 +13.10 122.10 1785 ---- 144.30B ---- 144.20B 132.10 +13.00 119.10 19 1790 ---- 141.00B ---- 140.90B 128.90 +12.80 116.10 1795 ---- 137.70B ---- 137.60B 125.90 +12.70 113.20 1800 ---- 134.50B ---- 134.40B 122.90 +12.50 110.40 14 112 1805 ---- 131.40B ---- 131.30B 119.90 +12.20 107.70 1810 ---- 128.30B ---- 128.20B 117.00 +12.00 105.00 1815 ---- 125.20B ---- 125.00B 114.20 +11.90 102.30 6 1820 ---- 122.30B ---- 122.20B 111.40 +11.70 99.70 1825 ---- 119.30B ---- 119.20B 108.70 +11.50 97.20 1830 ---- 116.40B ---- 116.40B 106.00 +11.30 94.70 1835 ---- 113.60B ---- 113.40B 103.40 +11.10 92.30 1840 ---- 110.90B ---- 110.80B 100.80 +10.80 90.00 14 1845 ---- 108.20B ---- 108.10B 98.30 +10.60 87.70 1850 ---- 105.50B ---- 105.30B 95.90 +10.50 85.40 481 1855 ---- 102.90B ---- 102.80B 93.50 +10.30 83.20 1860 ---- 100.40B ---- 100.30B 91.10 +10.00 81.10 1865 ---- 97.90B ---- 97.80B 88.80 +9.80 79.00 20 113 1870 ---- 95.40B ---- 95.40B 86.60 +9.60 77.00 1875 ---- 93.10B ---- 93.00B 84.40 +9.40 75.00 1880 ---- 90.80B ---- 90.70B 82.30 +9.30 73.00 1885 ---- 88.50B ---- 88.40B 80.20 +9.00 71.20 1890 ---- 86.30B ---- 86.20B 78.10 +8.80 69.30 1895 ---- 84.10B ---- 84.10B 76.20 +8.70 67.50 1900 ---- 82.00B ---- 82.00B 74.20 +8.40 65.80 52 1905 ---- 80.00B ---- 79.90B 72.40 +8.30 64.10 1910 ---- 78.00B ---- 77.90B 70.50 +8.00 62.50 1915 ---- 76.00B ---- 76.00B 68.80 +7.90 60.90 1920 ---- 74.20B ---- 74.10B 67.00 +7.70 59.30 1925 ---- 72.30B ---- 72.20B 65.30 +7.50 57.80 1930 ---- 70.50B ---- 70.50B 63.70 +7.40 56.30 22 1935 ---- 68.80B ---- 68.70B 62.10 +7.20 54.90 1940 ---- 67.10B ---- 67.00B 60.60 +7.10 53.50 27 1945 ---- 65.40B ---- 65.40B 59.10 +6.90 52.20 2 1950 ---- 63.80B ---- 63.80B 57.60 +6.70 50.90 2 1955 ---- 62.30B ---- 62.20B 56.20 +6.60 49.60 1960 ---- 60.80B ---- 60.70B 54.80 +6.40 48.40 1965 ---- 59.30B ---- 59.20B 53.50 +6.30 47.20 1970 ---- 57.90B ---- 57.80B 52.20 +6.10 46.10 2 1975 ---- 56.50B ---- 56.40B 51.00 +6.10 44.90 204 1980 ---- 55.10B ---- 55.00B 49.70 +5.80 43.90 1985 ---- 53.80B ---- 53.70B 48.50 +5.70 42.80 1990 ---- 52.50B ---- 52.40B 47.40 +5.60 41.80 2 1995 ---- 51.20B ---- 51.20B 46.30 +5.50 40.80 2000 ---- 50.00B ---- 50.00B 45.20 +5.40 39.80 1212 2005 ---- 48.80B ---- 48.80B 44.10 +5.20 38.90 2010 ---- 47.90B ---- 47.90B 43.10 +5.10 38.00 2015 ---- 46.80B ---- 46.80B 42.10 +5.00 37.10 2020 ---- 45.70B ---- 45.70B 41.10 +4.90 36.20 2025 ---- 44.60B ---- 44.60B 40.20 +4.80 35.40 2030 ---- 43.60B ---- 43.60B 39.30 +4.80 34.50 2035 ---- 42.60B ---- 42.60B 38.40 +4.70 33.70 2040 ---- 41.60B ---- 41.60B 37.50 +4.50 33.00 2045 ---- 40.60B ---- 40.60B 36.60 +4.40 32.20 2050 ---- 39.70B ---- 39.70B 35.80 +4.30 1 31.50 6 2055 ---- 38.80B ---- 38.80B 35.00 +4.30 1 30.70 2060 ---- 37.90B ---- 37.90B 34.20 +4.20 1 30.00 2065 ---- 37.00B ---- 37.00B 33.50 +4.10 29.40 2070 ---- 36.20B ---- 36.20B 32.70 +4.00 28.70 2075 ---- 35.40B ---- 35.40B 32.00 +3.90 28.10 1 2080 ---- 34.60B ---- 34.60B 31.30 +3.90 27.40 2085 ---- 33.80B ---- 33.80B 30.60 +3.80 26.80 7 2090 ---- 33.10B ---- 33.10B 29.90 +3.70 26.20 2095 ---- 32.30B ---- 32.30B 29.30 +3.60 25.70 2100 27.80 31.60B 27.80 31.60B 28.70 +3.60 1 25.10 5 776 2105 ---- 30.90B ---- 30.90B 28.00 +3.50 24.50 1 2110 ---- 30.20B ---- 30.20B 27.40 +3.40 24.00 11 2115 ---- 29.60B ---- 29.60B 26.90 +3.40 23.50 2120 ---- 29.00B ---- 29.00B 26.30 +3.30 23.00 2125 ---- 28.30B ---- 28.30B 25.70 +3.20 22.50 2130 ---- 27.70B ---- 27.70B 25.20 +3.20 22.00 2 2135 ---- 27.10B ---- 27.10B 24.60 +3.00 21.60 2140 ---- 26.50B ---- 26.50B 24.10 +3.00 21.10 2145 ---- 26.00B ---- 26.00B 23.60 +2.90 20.70 2150 ---- 25.40B ---- 25.40B 23.10 +2.90 20.20 6 2155 ---- 24.90B ---- 24.90B 22.60 +2.80 19.80 2160 ---- 24.40B ---- 24.40B 22.20 +2.80 19.40 2165 ---- 23.90B ---- 23.90B 21.70 +2.70 19.00 2170 ---- 23.40B ---- 23.40B 21.30 +2.70 18.60 2175 ---- 22.90B ---- 22.90B 20.80 +2.50 18.30 2180 ---- 22.40B ---- 22.40B 20.40 +2.50 17.90 2185 ---- 22.00B ---- 22.00B 20.00 +2.50 17.50 2190 ---- 21.50B ---- 21.50B 19.60 +2.40 17.20 2195 ---- 21.10B ---- 21.10B 19.20 +2.40 16.80 2200 ---- 20.60B ---- 20.60B 18.80 +2.30 16.50 32 2205 ---- 20.20B ---- 20.20B 18.50 +2.30 16.20 2210 ---- 19.80B ---- 19.80B 18.10 +2.20 15.90 2215 ---- 19.40B ---- 19.40B 17.70 +2.20 15.50 2220 ---- 19.00B ---- 19.00B 17.40 +2.20 15.20 2225 ---- 18.70B ---- 18.70B 17.10 +2.20 14.90 54 2230 ---- 18.30B ---- 18.30B 16.70 +2.00 14.70 2235 ---- 17.90B ---- 17.90B 16.40 +2.00 14.40 2240 ---- 17.60B ---- 17.60B 16.10 +2.00 14.10 2245 ---- 17.20B ---- 17.20B 15.80 +2.00 13.80 2250 ---- 16.90B ---- 16.90B 15.50 +1.90 13.60 306 2255 ---- 16.60B ---- 16.60B 15.20 +1.90 13.30 2260 ---- 16.20B ---- 16.20B 14.90 +1.80 13.10 2265 ---- 15.90B ---- 15.90B 14.70 +1.90 12.80 1 2270 ---- 15.60B ---- 15.60B 14.40 +1.80 12.60 2275 ---- 15.30B ---- 15.30B 14.10 +1.80 12.30 2280 ---- 15.00B ---- 15.00B 13.90 +1.80 12.10 1 1 2290 ---- 14.50B ---- 14.50B 13.40 +1.70 11.70 2300 12.40 13.90B 12.40 12.80B 12.90 +1.60 2 11.30 6 3117 2310 ---- 13.40B ---- 13.40B 12.50 +1.60 10.90 2320 ---- 12.90B ---- 12.90B 12.00 +1.50 10.50 2325 ---- 12.70B ---- 12.70B 11.80 +1.50 10.30 9 2330 ---- 12.50B ---- 12.50B 11.60 +1.50 10.10 2340 ---- 12.00B ---- 12.00B 11.20 +1.40 9.80 2350 ---- 11.60B ---- 11.60B 10.80 +1.40 9.40 8 2360 ---- 11.20B ---- 11.20B 10.40 +1.30 9.10 2370 ---- 10.80B ---- 10.80B 10.10 +1.30 8.80 2375 ---- 10.60B ---- 10.60B 9.90 +1.20 8.70 2380 ---- 10.40B ---- 10.40B 9.70 +1.20 8.50 2400 ---- 9.70B ---- 9.70B 9.10 +1.10 8.00 5 2425 ---- 8.90B ---- 8.90B 8.40 +1.00 7.40 2450 7.50 8.20B 7.50 8.20B 7.80 +1.00 1 6.80 45 2475 ---- 7.60B ---- 7.60B 7.20 +.90 6.30 5 2500 ---- 7.00B ---- 7.00B 6.70 +.80 1 5.90 753 2525 ---- 6.40B ---- 6.40B 6.20 +.80 5.40 2550 ---- 6.00B ---- 6.00B 5.80 +.80 5.00 2575 ---- 5.60B ---- 5.60B 5.40 +.70 4.70 2700 ---- 3.90B ---- 3.90B 3.90 +.60 1 3.30 127 OG AUG23 Gold Option CALL 1200 ---- 683.80B ---- 683.30B 670.50 +18.90 651.60 1225 ---- 658.80B ---- 658.40B 645.50 +18.90 626.60 1250 ---- 633.30B ---- 632.00B 620.50 +18.90 601.60 1275 ---- 609.00B ---- 607.10B 595.50 +18.90 576.60 1300 ---- 584.10B ---- 583.60B 570.50 +18.90 551.60 1325 ---- 559.10B ---- 558.70B 545.50 +18.90 526.60 1350 ---- 534.30B ---- 532.30B 520.50 +18.90 501.60 1375 ---- 513.10B ---- 512.90B 495.50 +18.90 476.60 1390 ---- 494.60B ---- 493.90B 480.50 +18.80 461.70 1400 ---- 488.30B ---- 488.20B 470.60 +18.80 451.80 1410 ---- 474.70B ---- 474.10B 460.60 +18.70 441.90 1420 ---- 464.90B ---- 464.50B 450.80 +18.70 432.10 1425 ---- 463.70B ---- 463.50B 445.80 +18.60 427.20 1430 ---- 455.00B ---- 453.20B 440.90 +18.60 422.30 1440 ---- 445.20B ---- 444.10B 431.10 +18.60 412.50 1450 ---- 439.20B ---- 439.00B 421.30 +18.60 402.70 2 1460 ---- 425.70B ---- 425.20B 411.60 +18.50 393.10 1470 ---- 416.10B ---- 415.90B 401.90 +18.50 383.40 1475 ---- 414.90B ---- 414.70B 397.00 +18.40 378.60 1480 ---- 406.40B ---- 405.90B 392.20 +18.40 373.80 1490 ---- 396.80B ---- 396.10B 382.60 +18.40 364.20 1495 ---- 392.10B ---- 391.30B 377.80 +18.30 359.50 1500 ---- 390.70B ---- 390.60B 373.00 +18.30 354.70 1505 ---- 382.50B ---- 381.90B 368.20 +18.20 350.00 1510 ---- 377.60B ---- 377.00B 363.50 +18.20 345.30 1515 ---- 373.00B ---- 372.50B 358.70 +18.10 340.60 1520 ---- 367.80B ---- 367.50B 354.00 +18.10 335.90 1525 ---- 366.90B ---- 366.70B 349.30 +18.10 331.20 1530 ---- 358.70B ---- 358.10B 344.60 +18.00 326.60 1535 ---- 353.90B ---- 353.80B 339.90 +18.00 321.90 1540 ---- 349.50B ---- 348.90B 335.20 +17.90 317.30 1545 ---- 344.90B ---- 344.20B 330.60 +17.90 312.70 1550 ---- 343.30B ---- 343.20B 325.90 +17.80 308.10 2 1555 ---- 335.50B ---- 334.80B 321.30 +17.80 303.50 1560 ---- 330.90B ---- 330.40B 316.70 +17.70 299.00 1565 ---- 326.30B ---- 325.80B 312.10 +17.70 294.40 1570 ---- 321.70B ---- 321.20B 307.50 +17.60 289.90 1575 ---- 320.10B ---- 320.00B 303.00 +17.60 285.40 1580 ---- 312.50B ---- 311.90B 298.40 +17.40 281.00 1585 ---- 308.00B ---- 307.40B 293.90 +17.40 276.50 1590 ---- 303.40B ---- 303.10B 289.40 +17.30 272.10 1595 ---- 301.80B ---- 301.70B 284.90 +17.20 267.70 1600 ---- 297.30B ---- 297.20B 280.50 +17.20 263.30 1605 ---- 292.80B ---- 292.60B 276.00 +17.00 259.00 1610 ---- 288.30B ---- 288.20B 271.60 +17.00 254.60 1615 ---- 283.90B ---- 283.70B 267.20 +16.90 250.30 1620 ---- 279.40B ---- 279.30B 262.90 +16.90 246.00 1625 ---- 275.00B ---- 274.80B 258.60 +16.80 241.80 1630 ---- 270.60B ---- 270.50B 254.20 +16.60 237.60 1635 ---- 266.20B ---- 266.10B 250.00 +16.60 233.40 1640 ---- 261.90B ---- 261.70B 245.70 +16.50 229.20 1645 ---- 257.60B ---- 257.40B 241.50 +16.40 225.10 2 1650 ---- 253.20B ---- 253.10B 237.30 +16.30 221.00 78 1655 ---- 249.00B ---- 248.80B 233.10 +16.20 216.90 1660 ---- 244.70B ---- 244.60B 229.00 +16.10 212.90 1665 ---- 240.50B ---- 240.40B 224.90 +16.00 208.90 1 1670 ---- 236.40B ---- 236.20B 220.80 +15.90 204.90 1 1675 ---- 232.20B ---- 232.10B 216.80 +15.80 201.00 1680 ---- 228.10B ---- 227.90B 212.80 +15.70 197.10 1685 ---- 224.00B ---- 223.80B 208.80 +15.50 193.30 1690 ---- 219.90B ---- 219.80B 204.90 +15.50 189.40 1695 ---- 215.90B ---- 215.80B 201.00 +15.30 185.70 1700 ---- 211.90B ---- 211.70B 197.20 +15.30 181.90 238 1705 ---- 208.00B ---- 207.80B 193.40 +15.10 178.30 1710 ---- 204.00B ---- 203.90B 189.60 +15.00 174.60 1715 ---- 200.20B ---- 200.00B 185.90 +14.90 171.00 1720 ---- 196.30B ---- 196.20B 182.20 +14.80 167.40 4 1725 ---- 192.50B ---- 192.40B 178.50 +14.60 163.90 1730 ---- 188.80B ---- 188.60B 174.90 +14.40 160.50 1735 ---- 185.00B ---- 184.90B 171.40 +14.30 157.10 1 1740 ---- 181.40B ---- 181.20B 167.90 +14.20 153.70 1745 ---- 177.70B ---- 177.60B 164.40 +14.00 150.40 1750 ---- 174.10B ---- 174.00B 161.00 +13.90 147.10 420 1755 ---- 170.60B ---- 170.50B 157.60 +13.70 143.90 1760 ---- 167.10B ---- 167.00B 154.30 +13.60 140.70 1765 ---- 163.60B ---- 163.50B 151.00 +13.40 137.60 1770 ---- 160.20B ---- 160.10B 147.80 +13.30 134.50 1775 ---- 156.80B ---- 156.70B 144.60 +13.10 131.50 815 1780 ---- 153.60B ---- 153.50B 141.40 +12.90 128.50 1785 ---- 150.30B ---- 150.20B 138.40 +12.80 125.60 1790 ---- 147.10B ---- 147.00B 135.30 +12.50 122.80 1795 ---- 144.00B ---- 143.90B 132.40 +12.50 119.90 1800 ---- 140.90B ---- 140.80B 129.40 +12.20 117.20 40 1805 ---- 137.80B ---- 137.70B 126.60 +12.10 114.50 1810 ---- 134.80B ---- 134.70B 123.70 +11.80 111.90 1815 ---- 131.80B ---- 131.60B 121.00 +11.70 109.30 7 1820 ---- 128.90B ---- 128.70B 118.30 +11.50 106.80 1825 ---- 126.10B ---- 126.00B 115.60 +11.30 104.30 65 1830 ---- 123.30B ---- 123.20B 113.00 +11.10 101.90 1000 1835 ---- 120.60B ---- 120.50B 110.50 +11.00 99.50 5 1840 ---- 117.90B ---- 117.80B 108.00 +10.80 97.20 1845 ---- 115.20B ---- 115.10B 105.50 +10.60 94.90 1850 ---- 112.60B ---- 112.50B 103.10 +10.40 92.70 125 1855 ---- 110.10B ---- 110.00B 100.80 +10.20 90.60 7 1860 ---- 107.60B ---- 107.50B 98.50 +10.10 88.40 1865 ---- 105.20B ---- 105.10B 96.20 +9.80 86.40 1870 ---- 102.80B ---- 102.70B 94.00 +9.60 84.40 1875 ---- 100.40B ---- 100.40B 91.80 +9.40 82.40 5 1880 ---- 98.20B ---- 98.10B 89.70 +9.20 80.50 1885 ---- 95.90B ---- 95.90B 87.70 +9.10 78.60 9 1890 ---- 93.80B ---- 93.70B 85.60 +8.90 76.70 1895 ---- 91.60B ---- 91.60B 83.70 +8.80 74.90 1900 ---- 89.50B ---- 89.50B 81.70 +8.50 73.20 1405 1905 ---- 87.50B ---- 87.50B 79.90 +8.40 71.50 1910 ---- 85.50B ---- 85.50B 78.00 +8.20 69.80 1915 ---- 83.60B ---- 83.60B 76.20 +8.00 68.20 1 1920 ---- 81.80B ---- 81.80B 74.50 +7.90 66.60 1925 ---- 79.90B ---- 79.80B 72.80 +7.70 65.10 100 1930 ---- 78.10B ---- 78.10B 71.10 +7.50 63.60 1935 ---- 76.30B ---- 76.30B 69.50 +7.40 62.10 1940 ---- 74.60B ---- 74.60B 68.00 +7.30 60.70 1945 ---- 73.00B ---- 73.00B 66.40 +7.10 59.30 1950 ---- 71.40B ---- 71.40B 64.90 +6.90 58.00 2 1955 ---- 69.80B ---- 69.80B 63.50 +6.80 56.70 1960 ---- 68.20B ---- 68.20B 62.10 +6.70 55.40 250 1965 ---- 66.70B ---- 66.70B 60.70 +6.50 54.20 1970 ---- 65.30B ---- 65.30B 59.40 +6.40 53.00 1975 ---- 63.80B ---- 63.80B 58.10 +6.30 51.80 50 1980 ---- 62.50B ---- 62.50B 56.80 +6.20 50.60 1985 ---- 61.10B ---- 61.10B 55.60 +6.10 49.50 1990 ---- 59.80B ---- 59.80B 54.40 +5.90 48.50 1995 ---- 58.50B ---- 58.50B 53.20 +5.80 47.40 2000 ---- 57.20B ---- 57.20B 52.00 +5.60 46.40 637 2005 ---- 56.00B ---- 56.00B 50.90 +5.50 45.40 2010 ---- 54.80B ---- 54.80B 49.90 +5.50 44.40 2015 ---- 53.70B ---- 53.70B 48.80 +5.30 43.50 2020 ---- 52.50B ---- 52.50B 47.80 +5.30 42.50 2025 ---- 51.60B ---- 51.60B 46.80 +5.20 41.60 470 2030 ---- 50.50B ---- 50.50B 45.80 +5.00 40.80 2035 ---- 49.40B ---- 49.40B 44.90 +5.00 39.90 2040 ---- 48.40B ---- 48.40B 44.00 +4.90 39.10 1 2045 ---- 47.40B ---- 47.40B 43.10 +4.80 38.30 2050 ---- 46.40B ---- 46.40B 42.20 +4.70 37.50 72 2055 ---- 45.50B ---- 45.50B 41.30 +4.60 36.70 2060 ---- 44.50B ---- 44.50B 40.50 +4.50 36.00 2065 ---- 43.60B ---- 43.60B 39.70 +4.40 35.30 2070 ---- 42.80B ---- 42.80B 38.90 +4.30 34.60 2075 ---- 41.90B ---- 41.90B 38.10 +4.20 33.90 2080 ---- 41.00B ---- 41.00B 37.40 +4.20 33.20 2085 ---- 40.20B ---- 40.20B 36.70 +4.20 32.50 2090 ---- 39.40B ---- 39.40B 36.00 +4.10 31.90 2095 ---- 38.60B ---- 38.60B 35.30 +4.00 31.30 2100 ---- 37.90B ---- 37.90B 34.60 +3.90 30.70 14 2105 ---- 37.10B ---- 37.10B 33.90 +3.80 30.10 2110 ---- 36.40B ---- 36.40B 33.30 +3.80 29.50 2115 ---- 35.70B ---- 35.70B 32.60 +3.70 28.90 2120 ---- 35.00B ---- 35.00B 32.00 +3.70 28.30 2125 ---- 34.30B ---- 34.30B 31.40 +3.60 27.80 15 2130 ---- 33.60B ---- 33.60B 30.80 +3.50 27.30 2135 ---- 33.00B ---- 33.00B 30.20 +3.40 26.80 2140 ---- 32.40B ---- 32.40B 29.70 +3.50 26.20 2145 ---- 31.70B ---- 31.70B 29.10 +3.30 25.80 2150 ---- 31.10B ---- 31.10B 28.60 +3.30 25.30 525 2155 ---- 30.50B ---- 30.50B 28.00 +3.20 24.80 2160 ---- 30.00B ---- 30.00B 27.50 +3.20 24.30 2165 ---- 29.40B ---- 29.40B 27.00 +3.10 23.90 2170 ---- 28.90B ---- 28.90B 26.50 +3.00 23.50 2175 ---- 28.30B ---- 28.30B 26.00 +3.00 23.00 36 2180 ---- 27.80B ---- 27.80B 25.60 +3.00 22.60 2185 ---- 27.30B ---- 27.30B 25.10 +2.90 22.20 2190 ---- 26.80B ---- 26.80B 24.60 +2.80 21.80 2195 ---- 26.30B ---- 26.30B 24.20 +2.80 21.40 2200 ---- 25.80B ---- 25.80B 23.80 +2.80 21.00 2101 2205 ---- 25.30B ---- 25.30B 23.40 +2.80 20.60 2210 ---- 24.90B ---- 24.90B 22.90 +2.60 20.30 2215 ---- 24.40B ---- 24.40B 22.50 +2.60 19.90 2220 ---- 24.00B ---- 24.00B 22.10 +2.50 19.60 2225 ---- 23.60B ---- 23.60B 21.80 +2.60 19.20 2230 ---- 23.10B ---- 23.10B 21.40 +2.50 18.90 2235 ---- 22.70B ---- 22.70B 21.00 +2.40 18.60 2240 ---- 22.30B ---- 22.30B 20.60 +2.40 18.20 2245 ---- 21.90B ---- 21.90B 20.30 +2.40 17.90 2250 ---- 21.60B ---- 21.60B 19.90 +2.30 17.60 2255 ---- 21.20B ---- 21.20B 19.60 +2.30 17.30 2260 ---- 20.80B ---- 20.80B 19.30 +2.30 17.00 2265 ---- 20.50B ---- 20.50B 18.90 +2.20 16.70 2270 ---- 20.10B ---- 20.10B 18.60 +2.10 16.50 2275 ---- 19.80B ---- 19.80B 18.30 +2.10 16.20 2280 ---- 19.40B ---- 19.40B 18.00 +2.10 15.90 2290 ---- 18.80B ---- 18.80B 17.40 +2.00 15.40 2300 17.50 18.20B 16.20 16.80B 16.90 +2.00 4 14.90 76 2310 ---- 17.60B ---- 17.60B 16.30 +1.90 14.40 2 2320 ---- 17.00B ---- 17.00B 15.80 +1.80 14.00 2325 ---- 16.70B ---- 16.70B 15.50 +1.80 13.70 2330 ---- 16.40B ---- 16.40B 15.30 +1.80 13.50 2340 ---- 15.90B ---- 15.90B 14.80 +1.70 13.10 2350 ---- 15.40B ---- 15.40B 14.40 +1.70 12.70 2360 ---- 14.90B ---- 14.90B 13.90 +1.60 12.30 2370 ---- 14.40B ---- 14.40B 13.50 +1.60 11.90 2375 ---- 14.20B ---- 14.20B 13.30 +1.50 11.80 2380 ---- 14.00B ---- 14.00B 13.10 +1.50 11.60 2400 ---- 13.10B ---- 13.10B 12.30 +1.40 10.90 5 2425 ---- 12.20B ---- 12.20B 11.40 +1.30 10.10 2450 ---- 11.30B ---- 11.30B 10.60 +1.20 9.40 2475 ---- 10.50B ---- 10.50B 9.90 +1.10 8.80 2500 ---- 9.70B ---- 9.70B 9.20 +1.00 8.20 79 2525 ---- 9.10B ---- 9.10B 8.60 +.90 7.70 2 2 2550 ---- 8.50B ---- 8.50B 8.00 +.80 7.20 2575 8.10 8.10 8.10 7.70A 7.50 +.80 1 6.70 826 2600 ---- 7.40B ---- 7.40B 7.10 +.80 6.30 64 3000 ---- 2.90B ---- 2.90B 3.10 +.50 2.60 952 4000 ---- ---- ---- ---- .90 +.10 .80 45 OG SEP23 Gold Option CALL 1200 ---- 699.50B ---- 697.60B 686.50 +19.30 667.20 1225 ---- 673.90B ---- 672.70B 661.50 +19.30 642.20 1250 ---- 649.60B ---- 647.80B 636.50 +19.30 617.20 1 1275 ---- 624.80B ---- 622.90B 611.50 +19.30 592.20 1300 ---- 598.80B ---- 597.50B 586.50 +19.30 567.20 1325 ---- 574.00B ---- 573.10B 561.50 +19.30 542.20 1350 ---- 553.90B ---- 553.70B 536.50 +19.30 517.20 1375 ---- 529.00B ---- 528.80B 511.50 +19.30 492.20 1400 ---- 504.30B ---- 504.10B 486.70 +19.20 467.50 1410 ---- 490.60B ---- 489.40B 476.80 +19.20 457.60 1420 ---- 480.80B ---- 478.70B 466.90 +19.10 447.80 1425 ---- 479.70B ---- 479.50B 462.00 +19.00 443.00 1430 ---- 471.00B ---- 470.60B 457.10 +19.00 438.10 1440 ---- 460.90B ---- 460.90B 447.30 +18.90 428.40 1450 ---- 455.30B ---- 455.20B 437.60 +18.90 418.70 1460 ---- 441.90B ---- 441.50B 427.90 +18.80 409.10 1470 ---- 431.30B ---- 430.40B 418.30 +18.80 399.50 1475 ---- 431.10B ---- 431.00B 413.40 +18.70 394.70 1480 ---- 422.30B ---- 422.20B 408.60 +18.70 389.90 1490 ---- 412.70B ---- 412.70B 399.10 +18.70 380.40 1500 ---- 407.20B ---- 407.00B 389.60 +18.60 371.00 1505 ---- 398.60B ---- 398.10B 384.80 +18.50 366.30 1510 ---- 393.80B ---- 393.40B 380.10 +18.50 361.60 1515 ---- 389.10B ---- 388.70B 375.40 +18.40 357.00 1520 ---- 384.20B ---- 384.10B 370.70 +18.40 352.30 1525 ---- 383.50B ---- 383.30B 366.00 +18.30 347.70 1530 ---- 375.40B ---- 374.80B 361.30 +18.20 343.10 1535 ---- 370.60B ---- 370.10B 356.70 +18.20 338.50 1540 ---- 365.80B ---- 365.40B 352.00 +18.10 333.90 1545 ---- 361.50B ---- 360.90B 347.40 +18.10 329.30 1550 ---- 360.10B ---- 359.90B 342.80 +18.10 324.70 1555 ---- 352.20B ---- 351.60B 338.20 +18.00 320.20 1560 ---- 347.70B ---- 347.20B 333.60 +17.90 315.70 1565 ---- 343.10B ---- 342.40B 329.10 +17.90 311.20 1570 ---- 338.50B ---- 337.90B 324.50 +17.80 306.70 1575 ---- 337.10B ---- 336.90B 320.00 +17.80 302.20 1580 ---- 329.50B ---- 329.00B 315.50 +17.70 297.80 1585 ---- 325.90B ---- 325.90B 311.00 +17.60 293.40 1 1590 ---- 323.40B ---- 323.30B 306.60 +17.60 289.00 1595 ---- 318.90B ---- 318.80B 302.10 +17.50 284.60 1600 ---- 314.40B ---- 314.30B 297.70 +17.40 280.30 1605 ---- 310.00B ---- 309.80B 293.30 +17.40 275.90 1610 ---- 305.50B ---- 305.40B 288.90 +17.30 271.60 1615 ---- 301.10B ---- 300.90B 284.60 +17.20 267.40 1 1620 ---- 296.70B ---- 296.50B 280.30 +17.20 263.10 1625 ---- 292.30B ---- 292.20B 276.00 +17.10 258.90 1630 ---- 287.90B ---- 287.80B 271.70 +17.00 254.70 1635 ---- 283.60B ---- 283.50B 267.40 +16.90 250.50 1640 ---- 279.30B ---- 279.20B 263.20 +16.80 246.40 1645 ---- 275.00B ---- 274.90B 259.00 +16.70 242.30 1650 ---- 270.70B ---- 270.60B 254.90 +16.70 238.20 1655 ---- 266.50B ---- 266.40B 250.70 +16.50 234.20 1660 ---- 262.30B ---- 262.10B 246.60 +16.40 230.20 1665 ---- 258.10B ---- 258.00B 242.50 +16.30 226.20 1670 ---- 253.90B ---- 253.80B 238.50 +16.30 222.20 1675 ---- 249.80B ---- 249.70B 234.50 +16.20 218.30 1680 ---- 245.70B ---- 245.60B 230.50 +16.00 214.50 1685 ---- 241.70B ---- 241.50B 226.60 +16.00 210.60 1690 ---- 237.60B ---- 237.50B 222.60 +15.80 206.80 1695 ---- 233.60B ---- 233.50B 218.80 +15.70 203.10 1700 ---- 229.60B ---- 229.50B 214.90 +15.60 199.30 3 1705 ---- 225.70B ---- 225.60B 211.10 +15.50 195.60 1710 ---- 221.80B ---- 221.70B 207.40 +15.40 192.00 1715 ---- 217.90B ---- 217.80B 203.60 +15.20 188.40 1720 ---- 214.10B ---- 214.00B 200.00 +15.20 184.80 1725 ---- 210.30B ---- 210.20B 196.30 +15.00 181.30 1730 ---- 206.50B ---- 206.40B 192.70 +14.90 177.80 1735 ---- 202.80B ---- 202.70B 189.10 +14.70 174.40 1740 ---- 199.10B ---- 199.00B 185.60 +14.60 171.00 1 1745 ---- 195.50B ---- 195.40B 182.10 +14.40 167.70 1750 ---- 191.90B ---- 191.80B 178.70 +14.30 164.40 1 1755 ---- 188.30B ---- 188.20B 175.30 +14.20 161.10 1760 ---- 184.80B ---- 184.70B 171.90 +14.00 157.90 1765 ---- 181.30B ---- 181.20B 168.60 +13.90 154.70 1770 ---- 177.90B ---- 177.80B 165.40 +13.80 151.60 1 1775 ---- 174.50B ---- 174.40B 162.20 +13.60 148.60 1780 ---- 171.20B ---- 171.10B 159.00 +13.50 145.50 1785 ---- 167.90B ---- 167.80B 155.90 +13.30 142.60 16 1790 ---- 164.60B ---- 164.50B 152.80 +13.20 139.60 3 1795 ---- 161.40B ---- 161.30B 149.70 +12.90 136.80 7 1800 ---- 158.30B ---- 158.20B 146.80 +12.90 133.90 2000 1805 ---- 155.20B ---- 155.10B 143.80 +12.60 131.20 1810 ---- 152.10B ---- 152.00B 140.90 +12.50 128.40 1815 ---- 149.10B ---- 149.00B 138.10 +12.30 125.80 1820 ---- 146.10B ---- 145.90B 135.30 +12.20 123.10 1825 ---- 143.20B ---- 143.10B 132.50 +12.00 120.50 1830 ---- 140.40B ---- 140.30B 129.80 +11.80 118.00 1835 ---- 137.50B ---- 137.40B 127.20 +11.70 115.50 1840 ---- 134.80B ---- 134.70B 124.60 +11.50 113.10 1845 ---- 132.00B ---- 132.00B 122.00 +11.30 110.70 1850 ---- 129.40B ---- 129.30B 119.50 +11.10 108.40 5029 1855 ---- 126.70B ---- 126.70B 117.10 +11.00 106.10 1860 ---- 124.20B ---- 124.10B 114.70 +10.90 103.80 1865 ---- 121.60B ---- 121.60B 112.30 +10.70 101.60 1870 ---- 119.20B ---- 119.10B 110.00 +10.50 99.50 1875 ---- 116.70B ---- 116.60B 107.70 +10.30 97.40 10 1880 ---- 114.30B ---- 114.30B 105.50 +10.20 95.30 1885 ---- 112.00B ---- 111.90B 103.30 +10.00 93.30 10 1890 ---- 109.70B ---- 109.60B 101.20 +9.80 91.40 25 1895 ---- 107.50B ---- 107.40B 99.10 +9.70 89.40 1900 ---- 105.30B ---- 105.20B 97.10 +9.50 87.60 40 1905 ---- 103.10B ---- 103.10B 95.10 +9.40 85.70 1910 ---- 101.00B ---- 100.90B 93.10 +9.20 83.90 1915 ---- 99.00B ---- 98.90B 91.20 +9.00 82.20 1920 ---- 96.90B ---- 96.90B 89.30 +8.80 80.50 1925 95.80 95.80 95.80 86.30A 87.50 +8.70 4 78.80 1930 ---- 93.00B ---- 93.00B 85.70 +8.50 77.20 1935 ---- 91.20B ---- 91.20B 84.00 +8.40 75.60 1940 ---- 89.30B ---- 89.30B 82.30 +8.30 74.00 1945 ---- 87.50B ---- 87.50B 80.60 +8.10 72.50 1950 ---- 85.70B ---- 85.70B 79.00 +8.00 71.00 1955 ---- 84.00B ---- 84.00B 77.40 +7.80 69.60 1960 ---- 82.30B ---- 82.30B 75.80 +7.60 68.20 1965 ---- 80.70B ---- 80.60B 74.30 +7.50 66.80 1970 ---- 79.10B ---- 79.00B 72.80 +7.40 65.40 32 1975 ---- 77.50B ---- 77.50B 71.40 +7.30 64.10 750 1980 ---- 76.00B ---- 75.90B 70.00 +7.20 62.80 1985 ---- 74.50B ---- 74.40B 68.60 +7.00 61.60 1990 ---- 73.00B ---- 73.00B 67.20 +6.80 60.40 1995 ---- 71.60B ---- 71.50B 65.90 +6.70 59.20 2000 ---- 70.70B ---- 70.70B 64.60 +6.60 58.00 6106 2005 ---- 68.80B ---- 68.80B 63.40 +6.50 56.90 2010 ---- 67.50B ---- 67.50B 62.10 +6.30 55.80 2015 ---- 66.20B ---- 66.20B 60.90 +6.20 54.70 2020 ---- 64.90B ---- 64.90B 59.80 +6.20 53.60 2025 ---- 63.70B ---- 63.70B 58.60 +6.00 52.60 5 2030 ---- 62.50B ---- 62.40B 57.50 +5.90 51.60 2035 ---- 61.30B ---- 61.30B 56.40 +5.80 50.60 2040 ---- 60.10B ---- 60.10B 55.40 +5.80 49.60 16 2045 ---- 59.00B ---- 59.00B 54.30 +5.60 48.70 2050 ---- 57.90B ---- 57.90B 53.30 +5.50 47.80 5 2055 ---- 57.00B ---- 57.00B 52.30 +5.40 46.90 2060 ---- 56.00B ---- 56.00B 51.30 +5.30 46.00 74 2065 ---- 54.90B ---- 54.90B 50.40 +5.20 45.20 2070 ---- 53.90B ---- 53.90B 49.50 +5.20 44.30 2075 ---- 52.90B ---- 52.90B 48.60 +5.10 43.50 2080 ---- 52.00B ---- 52.00B 47.70 +5.00 42.70 2085 ---- 51.00B ---- 51.00B 46.80 +4.90 41.90 2090 ---- 50.10B ---- 50.10B 46.00 +4.80 41.20 2095 ---- 49.20B ---- 49.20B 45.20 +4.80 40.40 2100 ---- 48.30B ---- 48.30B 44.40 +4.70 39.70 163 2105 ---- 47.50B ---- 47.50B 43.60 +4.60 39.00 2110 ---- 46.60B ---- 46.60B 42.80 +4.50 38.30 2115 ---- 45.80B ---- 45.80B 42.10 +4.50 37.60 2120 ---- 45.00B ---- 45.00B 41.30 +4.30 37.00 2125 ---- 44.20B ---- 44.20B 40.60 +4.30 36.30 2130 ---- 43.40B ---- 43.40B 39.90 +4.20 35.70 2135 ---- 42.60B ---- 42.60B 39.20 +4.10 35.10 2140 ---- 41.90B ---- 41.90B 38.60 +4.10 34.50 2145 ---- 41.20B ---- 41.20B 37.90 +4.00 33.90 2150 ---- 40.50B ---- 40.50B 37.30 +4.00 33.30 5000 2155 ---- 39.80B ---- 39.80B 36.60 +3.90 32.70 88 2160 ---- 39.10B ---- 39.10B 36.00 +3.80 32.20 2165 ---- 38.40B ---- 38.40B 35.40 +3.80 31.60 2170 ---- 37.80B ---- 37.80B 34.80 +3.70 31.10 2175 ---- 37.10B ---- 37.10B 34.30 +3.70 30.60 2180 ---- 36.50B ---- 36.50B 33.70 +3.60 30.10 2185 ---- 35.90B ---- 35.90B 33.20 +3.60 29.60 2190 ---- 35.30B ---- 35.30B 32.60 +3.50 29.10 2195 ---- 34.70B ---- 34.70B 32.10 +3.50 28.60 2200 ---- 34.20B ---- 34.20B 31.60 +3.50 28.10 80 2205 ---- 33.60B ---- 33.60B 31.10 +3.40 27.70 2210 ---- 33.10B ---- 33.10B 30.60 +3.40 27.20 2215 ---- 32.50B ---- 32.50B 30.10 +3.30 26.80 2220 ---- 32.00B ---- 32.00B 29.60 +3.20 26.40 2225 ---- 31.50B ---- 31.50B 29.10 +3.20 25.90 2230 ---- 31.00B ---- 31.00B 28.70 +3.20 25.50 2235 ---- 30.50B ---- 30.50B 28.20 +3.10 25.10 2240 ---- 30.00B ---- 30.00B 27.80 +3.10 24.70 2245 ---- 29.50B ---- 29.50B 27.30 +3.00 24.30 2250 ---- 29.00B ---- 29.00B 26.90 +3.00 23.90 17 2255 ---- 28.60B ---- 28.60B 26.50 +2.90 23.60 2260 ---- 28.10B ---- 28.10B 26.10 +2.90 23.20 2265 ---- 27.70B ---- 27.70B 25.70 +2.90 22.80 2270 ---- 27.30B ---- 27.30B 25.30 +2.80 22.50 2275 ---- 26.90B ---- 26.90B 24.90 +2.70 22.20 2280 ---- 26.40B ---- 26.40B 24.50 +2.70 21.80 2290 ---- 25.60B ---- 25.60B 23.80 +2.60 21.20 2300 ---- 24.90B ---- 24.90B 23.10 +2.60 20.50 1 1143 2310 ---- 24.10B ---- 24.10B 22.40 +2.50 19.90 2320 ---- 23.40B ---- 23.40B 21.80 +2.40 19.40 2325 ---- 23.10B ---- 23.10B 21.50 +2.40 19.10 2330 ---- 22.70B ---- 22.70B 21.20 +2.40 18.80 2340 ---- 22.10B ---- 22.10B 20.60 +2.30 18.30 2350 ---- 21.40B ---- 21.40B 20.00 +2.20 17.80 2360 ---- 20.80B ---- 20.80B 19.40 +2.10 17.30 2370 ---- 20.20B ---- 20.20B 18.90 +2.10 16.80 2375 ---- 19.90B ---- 19.90B 18.60 +2.00 16.60 2380 ---- 19.60B ---- 19.60B 18.40 +2.10 16.30 2400 ---- 18.60B ---- 18.60B 17.40 +1.90 15.50 3 2425 ---- 17.30B ---- 17.30B 16.20 +1.70 14.50 2450 ---- 16.20B ---- 16.20B 15.20 +1.60 13.60 2475 ---- 15.10B ---- 15.10B 14.20 +1.40 12.80 2490 ---- 14.50B ---- 14.50B 13.70 +1.40 12.30 2500 ---- 14.20B ---- 14.20B 13.40 +1.40 12.00 301 2525 ---- 13.30B ---- 13.30B 12.50 +1.20 11.30 2550 ---- 12.50B ---- 12.50B 11.80 +1.20 10.60 1125 2575 ---- 11.70B ---- 11.70B 11.10 +1.10 10.00 59 3000 ---- 4.80B ---- 4.80B 4.70 +.50 4.20 19 OG OCT23 Gold Option CALL 1200 ---- 697.80B ---- 696.70B 686.50 +19.30 667.20 1225 ---- 674.00B ---- 670.20B 661.50 +19.30 642.20 1250 ---- 649.00B ---- 647.10B 636.50 +19.30 617.20 1275 ---- 623.10B ---- 622.20B 611.50 +19.30 592.20 1300 ---- 598.20B ---- 597.10B 586.50 +19.30 567.20 1325 ---- 578.70B ---- 578.50B 561.50 +19.30 542.20 1350 ---- 553.80B ---- 553.60B 536.50 +19.30 517.20 1375 ---- 529.00B ---- 528.90B 511.60 +19.20 492.40 1400 ---- 504.40B ---- 504.20B 486.90 +19.10 467.80 1410 ---- 489.80B ---- 489.80B 477.10 +19.00 458.10 1420 ---- 480.80B ---- 480.10B 467.40 +19.10 448.30 1425 ---- 480.00B ---- 479.80B 462.50 +19.00 443.50 1430 ---- 471.10B ---- 469.30B 457.60 +18.90 438.70 1440 ---- 460.40B ---- 459.40B 448.00 +19.00 429.00 1450 ---- 455.80B ---- 455.60B 438.30 +18.90 419.40 1460 ---- 441.50B ---- 441.50B 428.70 +18.80 409.90 1470 ---- 432.00B ---- 431.60B 419.20 +18.80 400.40 1475 ---- 431.80B ---- 431.70B 414.40 +18.70 395.70 1480 ---- 422.50B ---- 422.20B 409.70 +18.70 391.00 1490 ---- 413.60B ---- 412.70B 400.20 +18.60 381.60 1500 ---- 408.10B ---- 407.90B 390.80 +18.50 372.30 1505 ---- 399.20B ---- 398.80B 386.10 +18.50 367.60 1510 ---- 394.50B ---- 394.20B 381.50 +18.50 363.00 1515 ---- 389.90B ---- 389.50B 376.80 +18.40 358.40 1520 ---- 385.20B ---- 384.70B 372.20 +18.40 353.80 1525 ---- 384.60B ---- 384.50B 367.60 +18.40 349.20 1530 ---- 376.30B ---- 375.50B 363.00 +18.30 344.70 1535 ---- 371.70B ---- 370.90B 358.40 +18.20 340.20 1540 ---- 367.00B ---- 366.40B 353.80 +18.20 335.60 1545 ---- 362.60B ---- 361.80B 349.30 +18.20 331.10 1550 ---- 361.50B ---- 361.40B 344.70 +18.10 326.60 1555 ---- 353.50B ---- 352.80B 340.20 +18.00 322.20 1560 ---- 349.10B ---- 348.20B 335.70 +18.00 317.70 1565 ---- 345.40B ---- 344.20B 331.20 +17.90 313.30 1570 ---- 343.30B ---- 343.20B 326.70 +17.80 308.90 1575 ---- 338.80B ---- 338.70B 322.30 +17.80 304.50 1580 ---- 334.30B ---- 334.20B 317.90 +17.70 300.20 1585 ---- 329.90B ---- 329.70B 313.50 +17.70 295.80 1590 ---- 325.40B ---- 325.20B 309.10 +17.60 291.50 1595 ---- 321.00B ---- 320.80B 304.70 +17.50 287.20 1600 ---- 316.50B ---- 316.40B 300.40 +17.40 283.00 1605 ---- 312.10B ---- 312.00B 296.10 +17.40 278.70 1610 ---- 307.80B ---- 307.60B 291.80 +17.30 274.50 1615 ---- 303.40B ---- 303.30B 287.50 +17.20 270.30 1620 ---- 299.10B ---- 298.90B 283.20 +17.10 266.10 1625 ---- 294.80B ---- 294.60B 279.00 +17.00 262.00 1630 ---- 290.50B ---- 290.30B 274.80 +16.90 257.90 1635 ---- 286.20B ---- 286.10B 270.70 +16.90 253.80 1640 ---- 282.00B ---- 281.80B 266.50 +16.70 249.80 1645 ---- 277.80B ---- 277.60B 262.40 +16.70 245.70 1650 ---- 273.60B ---- 273.40B 258.30 +16.50 241.80 1655 ---- 269.40B ---- 269.30B 254.30 +16.50 237.80 1660 ---- 265.30B ---- 265.20B 250.20 +16.30 233.90 1665 ---- 261.20B ---- 261.00B 246.20 +16.20 230.00 1670 ---- 257.10B ---- 257.00B 242.30 +16.20 226.10 1675 ---- 253.10B ---- 252.90B 238.40 +16.10 222.30 1680 ---- 249.00B ---- 248.90B 234.50 +16.00 218.50 1685 ---- 245.00B ---- 244.90B 230.60 +15.90 214.70 1690 ---- 241.10B ---- 241.00B 226.80 +15.80 211.00 1695 ---- 237.20B ---- 237.00B 223.00 +15.70 207.30 1700 ---- 233.30B ---- 233.10B 219.20 +15.50 203.70 1705 ---- 229.40B ---- 229.30B 215.50 +15.40 200.10 1710 ---- 225.60B ---- 225.50B 211.80 +15.30 196.50 1715 ---- 221.80B ---- 221.70B 208.20 +15.20 193.00 1720 ---- 218.00B ---- 217.90B 204.60 +15.10 189.50 1725 ---- 214.30B ---- 214.20B 201.00 +14.90 186.10 1 1730 ---- 210.70B ---- 210.50B 197.50 +14.80 182.70 1735 ---- 207.00B ---- 206.90B 194.00 +14.70 179.30 1740 ---- 203.40B ---- 203.30B 190.50 +14.50 176.00 1745 ---- 199.80B ---- 199.70B 187.10 +14.40 172.70 1750 ---- 196.30B ---- 196.20B 183.80 +14.30 169.50 1755 ---- 192.80B ---- 192.70B 180.50 +14.20 166.30 1760 ---- 189.40B ---- 189.30B 177.20 +14.00 163.20 1765 ---- 186.00B ---- 185.90B 174.00 +13.90 160.10 1770 ---- 182.70B ---- 182.40B 170.80 +13.80 157.00 1775 ---- 179.30B ---- 179.20B 167.60 +13.60 154.00 1780 ---- 176.10B ---- 176.00B 164.50 +13.40 151.10 1785 ---- 172.90B ---- 172.60B 161.50 +13.30 148.20 1790 ---- 169.70B ---- 169.60B 158.50 +13.20 145.30 1795 ---- 166.50B ---- 166.30B 155.50 +13.00 142.50 1800 ---- 163.50B ---- 163.20B 152.60 +12.90 139.70 23 1805 ---- 160.40B ---- 160.30B 149.70 +12.70 137.00 1810 ---- 157.40B ---- 157.30B 146.90 +12.60 134.30 1815 ---- 154.50B ---- 154.40B 144.10 +12.40 131.70 1820 ---- 151.60B ---- 151.50B 141.40 +12.30 129.10 1825 ---- 148.70B ---- 148.60B 138.70 +12.10 126.60 1830 ---- 145.90B ---- 145.80B 136.10 +12.00 124.10 1835 ---- 143.20B ---- 143.20B 133.50 +11.90 121.60 1840 ---- 140.40B ---- 140.40B 130.90 +11.70 119.20 210 1845 ---- 137.90B ---- 137.90B 128.40 +11.60 116.80 1850 ---- 135.20B ---- 135.20B 125.90 +11.40 114.50 1855 ---- 132.70B ---- 132.70B 123.50 +11.20 112.30 1860 ---- 130.00B ---- 130.00B 121.10 +11.10 110.00 1865 ---- 127.70B ---- 127.70B 118.80 +10.90 107.90 1870 ---- 125.10B ---- 125.10B 116.50 +10.80 105.70 1875 ---- 122.90B ---- 122.90B 114.30 +10.70 103.60 1880 ---- 120.40B ---- 120.40B 112.10 +10.50 101.60 1885 ---- 118.20B ---- 118.20B 109.90 +10.30 99.60 1890 ---- 115.90B ---- 115.90B 107.80 +10.20 97.60 1895 ---- 113.80B ---- 113.80B 105.70 +10.00 95.70 1900 ---- 111.50B ---- 111.50B 103.70 +9.90 93.80 25 1905 ---- 109.50B ---- 109.50B 101.70 +9.70 92.00 1910 ---- 107.30B ---- 107.30B 99.80 +9.60 90.20 1915 ---- 105.40B ---- 105.40B 97.80 +9.30 88.50 1920 ---- 103.40B ---- 103.40B 96.00 +9.30 86.70 1925 ---- 101.40B ---- 101.40B 94.10 +9.00 85.10 100 1930 ---- 99.50B ---- 99.50B 92.30 +8.90 83.40 1935 ---- 97.60B ---- 97.60B 90.60 +8.80 81.80 1940 ---- 95.60B ---- 95.60B 88.90 +8.70 80.20 1945 ---- 93.90B ---- 93.90B 87.20 +8.50 78.70 1950 ---- 92.30B ---- 92.30B 85.50 +8.30 77.20 1955 ---- 90.50B ---- 90.50B 83.90 +8.20 75.70 1960 ---- 88.80B ---- 88.80B 82.40 +8.10 74.30 1965 ---- 87.10B ---- 87.10B 80.80 +7.90 72.90 1970 ---- 85.40B ---- 85.40B 79.30 +7.80 71.50 1975 ---- 83.90B ---- 83.90B 77.90 +7.70 70.20 1980 ---- 82.30B ---- 82.30B 76.40 +7.50 68.90 1985 ---- 80.80B ---- 80.80B 75.00 +7.40 67.60 1990 ---- 79.30B ---- 79.30B 73.60 +7.20 66.40 1995 ---- 77.90B ---- 77.50B 72.30 +7.10 65.20 2000 ---- 76.50B ---- 76.50B 71.00 +7.00 64.00 5 2005 ---- 75.00B ---- 75.00B 69.70 +6.90 62.80 2010 ---- 73.70B ---- 73.70B 68.40 +6.70 61.70 2015 ---- 72.30B ---- 72.30B 67.20 +6.60 60.60 2020 ---- 71.10B ---- 71.10B 66.00 +6.50 59.50 2025 ---- 69.80B ---- 69.80B 64.80 +6.40 58.40 2030 ---- 68.60B ---- 68.60B 63.70 +6.30 57.40 2035 ---- 67.40B ---- 67.30B 62.60 +6.20 56.40 2040 ---- 66.20B ---- 66.10B 61.50 +6.10 55.40 2045 ---- 65.00B ---- 65.00B 60.40 +6.00 54.40 2050 ---- 63.80B ---- 63.80B 59.40 +5.90 53.50 2055 ---- 62.70B ---- 62.70B 58.40 +5.90 52.50 2060 ---- 61.60B ---- 61.60B 57.40 +5.80 51.60 2065 ---- 60.60B ---- 60.60B 56.40 +5.70 50.70 2070 ---- 59.50B ---- 59.50B 55.40 +5.50 49.90 2075 ---- 58.50B ---- 58.50B 54.50 +5.50 49.00 2080 ---- 57.50B ---- 57.50B 53.60 +5.40 48.20 2085 ---- 56.60B ---- 56.50B 52.70 +5.30 47.40 2090 ---- 55.60B ---- 55.60B 51.80 +5.20 46.60 2095 ---- 54.60B ---- 54.60B 50.90 +5.10 45.80 2100 ---- 53.80B ---- 53.80B 50.10 +5.00 45.10 23 2105 ---- 52.90B ---- 52.80B 49.30 +5.00 44.30 2110 ---- 51.90B ---- 51.90B 48.50 +4.90 43.60 2115 ---- 51.10B ---- 51.10B 47.70 +4.80 42.90 2120 ---- 50.20B ---- 50.20B 46.90 +4.70 42.20 2125 ---- 49.50B ---- 49.40B 46.20 +4.70 41.50 2130 ---- 48.70B ---- 48.70B 45.40 +4.60 40.80 2135 ---- 47.90B ---- 47.80B 44.70 +4.50 40.20 2140 ---- 47.10B ---- 47.00B 44.00 +4.50 39.50 2145 ---- 46.30B ---- 46.30B 43.30 +4.40 38.90 2150 ---- 45.60B ---- 45.60B 42.60 +4.30 38.30 2 2155 ---- 44.90B ---- 44.80B 41.90 +4.20 37.70 2160 ---- 44.10B ---- 44.10B 41.30 +4.20 37.10 2 2165 ---- 43.50B ---- 43.40B 40.60 +4.10 36.50 2170 ---- 42.80B ---- 42.80B 40.00 +4.10 35.90 2175 ---- 42.10B ---- 42.00B 39.40 +4.00 35.40 2180 ---- 41.40B ---- 41.30B 38.80 +4.00 34.80 2185 ---- 40.80B ---- 40.70B 38.20 +3.90 34.30 26 2190 ---- 40.20B ---- 40.10B 37.60 +3.80 33.80 2195 ---- 39.40B ---- 39.40B 37.00 +3.70 33.30 2200 ---- 38.90B ---- 38.80B 36.50 +3.70 32.80 14 2205 ---- 38.20B ---- 38.20B 35.90 +3.60 32.30 2210 ---- 37.70B ---- 37.60B 35.40 +3.60 31.80 2215 ---- 37.10B ---- 37.10B 34.90 +3.60 31.30 2220 ---- 36.60B ---- 36.50B 34.30 +3.40 30.90 2225 ---- 35.90B ---- 35.90B 33.80 +3.40 30.40 2230 ---- 35.50B ---- 35.40B 33.30 +3.40 29.90 2235 ---- 34.90B ---- 34.90B 32.80 +3.30 29.50 2240 ---- 34.40B ---- 34.40B 32.40 +3.30 29.10 2245 ---- 33.80B ---- 33.80B 31.90 +3.20 28.70 2250 ---- 33.30B ---- 33.30B 31.40 +3.20 28.20 2255 ---- 32.90B ---- 32.80B 31.00 +3.20 27.80 2260 ---- 32.40B ---- 32.40B 30.50 +3.10 27.40 420 2265 ---- 31.90B ---- 31.90B 30.10 +3.10 27.00 2270 ---- 31.40B ---- 31.40B 29.70 +3.00 26.70 2275 ---- 31.00B ---- 31.00B 29.30 +3.00 26.30 2280 ---- 30.50B ---- 30.50B 28.80 +2.90 25.90 2290 ---- 29.70B ---- 29.60B 28.00 +2.80 25.20 2300 ---- 28.80B ---- 28.80B 27.30 +2.80 24.50 3 30 2310 ---- 28.00B ---- 28.00B 26.50 +2.70 23.80 2320 ---- 27.20B ---- 27.20B 25.80 +2.60 23.20 2325 ---- 26.80B ---- 26.80B 25.40 +2.60 22.80 37 2330 ---- 26.50B ---- 26.50B 25.10 +2.60 22.50 11 2340 ---- 25.70B ---- 25.70B 24.40 +2.50 21.90 2350 ---- 25.00B ---- 25.00B 23.80 +2.50 21.30 5 2360 ---- 24.40B ---- 24.40B 23.20 +2.40 20.80 2370 ---- 23.70B ---- 23.70B 22.60 +2.40 20.20 2375 ---- 23.40B ---- 23.40B 22.30 +2.30 20.00 2380 ---- 23.10B ---- 23.10B 22.00 +2.30 19.70 2400 ---- 22.00B ---- 21.90B 20.90 +2.20 18.70 40 2425 ---- 20.60B ---- 20.50B 19.60 +2.00 17.60 2450 ---- 19.30B ---- 19.20B 18.40 +1.90 16.50 2475 ---- 18.10B ---- 18.00B 17.40 +1.90 15.50 2500 16.50 17.10B 16.50 17.00B 16.40 +1.70 1 14.70 12 16 2525 ---- 16.00B ---- 16.00B 15.50 +1.70 13.80 25 2550 ---- 15.20B ---- 15.10B 14.70 +1.60 13.10 7 2575 ---- 14.30B ---- 14.20B 13.90 +1.50 12.40 3 2650 11.90 12.10B 11.90 12.00B 12.00 +1.30 1 10.70 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 677.70 +20.20 657.50 1250 ---- ---- ---- ---- 652.70 +20.20 632.50 1275 ---- ---- ---- ---- 627.70 +20.20 607.50 1300 ---- 592.50B ---- 592.50B 602.70 +20.20 582.50 1325 ---- 594.20B ---- 594.00B 577.70 +20.20 557.50 1350 ---- 569.20B ---- 569.10B 552.70 +20.20 532.50 1375 ---- 544.50B ---- 544.30B 527.80 +20.00 507.80 1400 ---- 519.90B ---- 519.70B 503.20 +19.90 483.30 1420 ---- ---- ---- ---- 483.70 +19.80 463.90 1425 ---- 495.50B ---- 495.30B 478.80 +19.70 459.10 1430 ---- ---- ---- ---- 474.00 +19.70 454.30 1440 ---- ---- ---- ---- 464.30 +19.60 444.70 1450 ---- 471.40B ---- 471.20B 454.70 +19.60 435.10 1460 ---- ---- ---- ---- 445.10 +19.50 425.60 1470 ---- ---- ---- ---- 435.60 +19.40 416.20 1475 ---- 447.40B ---- 447.30B 430.90 +19.40 411.50 1480 ---- ---- ---- ---- 426.10 +19.30 406.80 1490 ---- ---- ---- ---- 416.70 +19.30 397.40 1500 ---- 423.80B ---- 423.60B 407.40 +19.20 388.20 1510 ---- ---- ---- ---- 398.10 +19.20 378.90 1515 ---- ---- ---- ---- 393.40 +19.00 374.40 1520 ---- ---- ---- ---- 388.80 +19.00 369.80 1525 ---- 400.40B ---- 400.20B 384.20 +19.00 365.20 1530 ---- ---- ---- ---- 379.60 +18.90 360.70 1535 ---- ---- ---- ---- 375.10 +18.90 356.20 1540 ---- ---- ---- ---- 370.50 +18.80 351.70 1545 ---- 357.50B ---- 357.50B 366.00 +18.80 347.20 1550 ---- 377.40B ---- 377.20B 361.50 +18.80 342.70 1555 ---- 360.70B ---- 360.60B 357.00 +18.70 338.30 1560 ---- 363.70B ---- 363.70B 352.50 +18.70 333.80 1565 ---- 363.70B ---- 363.60B 348.00 +18.60 329.40 1570 ---- 359.20B ---- 359.10B 343.60 +18.60 325.00 1575 ---- 354.70B ---- 354.60B 339.20 +18.50 320.70 1580 ---- 350.20B ---- 350.10B 334.70 +18.40 316.30 1585 ---- 345.80B ---- 345.60B 330.40 +18.40 312.00 1590 ---- 341.30B ---- 341.20B 326.00 +18.30 307.70 1595 ---- 336.90B ---- 336.80B 321.60 +18.20 303.40 1600 ---- 332.50B ---- 332.40B 317.30 +18.20 299.10 1605 ---- 328.10B ---- 328.00B 313.00 +18.10 294.90 1610 ---- 323.80B ---- 323.60B 308.70 +18.00 290.70 1615 ---- 319.40B ---- 319.30B 304.50 +18.00 286.50 1620 ---- 315.10B ---- 315.00B 300.30 +18.00 282.30 1625 ---- 310.80B ---- 310.70B 296.00 +17.80 278.20 1630 ---- 306.50B ---- 306.40B 291.90 +17.80 274.10 1635 ---- 302.30B ---- 302.10B 287.70 +17.70 270.00 1640 ---- 298.00B ---- 297.90B 283.60 +17.60 266.00 1645 ---- 293.80B ---- 293.70B 279.50 +17.60 261.90 1650 ---- 289.60B ---- 289.50B 275.40 +17.50 257.90 1655 ---- 285.50B ---- 285.30B 271.30 +17.30 254.00 1660 ---- 281.30B ---- 281.20B 267.30 +17.30 250.00 1665 ---- 277.20B ---- 277.10B 263.30 +17.20 246.10 1670 ---- 273.10B ---- 273.00B 259.30 +17.00 242.30 1675 ---- 269.10B ---- 269.00B 255.40 +17.00 238.40 1680 ---- 265.10B ---- 264.90B 251.50 +16.90 234.60 1685 ---- 261.10B ---- 260.90B 247.60 +16.70 230.90 1690 ---- 257.10B ---- 257.00B 243.80 +16.70 227.10 1695 ---- 253.20B ---- 253.00B 240.00 +16.60 223.40 1700 ---- 249.30B ---- 249.10B 236.20 +16.40 219.80 1705 ---- 245.40B ---- 245.30B 232.50 +16.30 216.20 1710 ---- 241.50B ---- 241.40B 228.80 +16.20 212.60 3 1715 ---- 237.70B ---- 237.60B 225.10 +16.10 209.00 1720 ---- 233.90B ---- 233.80B 221.50 +16.00 205.50 1725 ---- 230.20B ---- 230.10B 217.90 +15.90 202.00 1730 ---- 226.50B ---- 226.40B 214.30 +15.70 198.60 1735 ---- 222.80B ---- 222.70B 210.80 +15.60 195.20 1740 ---- 219.20B ---- 219.10B 207.30 +15.40 191.90 1745 ---- 215.60B ---- 215.50B 203.90 +15.30 188.60 1750 ---- 212.00B ---- 211.90B 200.50 +15.20 185.30 1755 ---- 208.50B ---- 208.40B 197.10 +15.00 182.10 1760 ---- 205.00B ---- 204.90B 193.80 +14.90 178.90 1765 ---- 201.60B ---- 201.50B 190.50 +14.70 175.80 1770 ---- 198.20B ---- 198.10B 187.30 +14.60 172.70 1775 ---- 194.80B ---- 194.70B 184.10 +14.50 169.60 1780 ---- 191.50B ---- 191.40B 180.90 +14.30 166.60 1785 ---- 188.20B ---- 188.10B 177.80 +14.10 163.70 1790 ---- 185.00B ---- 184.90B 174.70 +13.90 160.80 1795 ---- 181.80B ---- 181.70B 171.70 +13.80 157.90 1800 ---- 178.60B ---- 178.50B 168.70 +13.70 155.00 1805 ---- 175.50B ---- 175.40B 165.70 +13.40 152.30 1810 ---- 172.50B ---- 172.40B 162.80 +13.30 149.50 1815 ---- 169.40B ---- 169.20B 160.00 +13.20 146.80 1820 ---- 166.50B ---- 166.40B 157.10 +13.00 144.10 1825 ---- 163.50B ---- 163.40B 154.40 +12.90 141.50 1830 ---- 160.60B ---- 160.40B 151.60 +12.60 139.00 1835 ---- 157.80B ---- 157.70B 148.90 +12.50 136.40 1840 ---- 155.00B ---- 154.90B 146.30 +12.40 133.90 1845 ---- 152.20B ---- 152.00B 143.70 +12.20 131.50 1850 ---- 149.50B ---- 149.40B 141.10 +12.00 129.10 1855 ---- 146.80B ---- 146.80B 138.60 +11.90 126.70 1860 ---- 144.20B ---- 144.00B 136.10 +11.70 124.40 1865 ---- 141.60B ---- 141.50B 133.70 +11.60 122.10 1870 ---- 139.10B ---- 139.00B 131.30 +11.40 119.90 1875 ---- 136.60B ---- 136.50B 128.90 +11.20 117.70 1880 ---- 134.10B ---- 134.10B 126.60 +11.00 115.60 1885 ---- 131.70B ---- 131.60B 124.30 +10.80 113.50 1890 ---- 129.40B ---- 129.30B 122.10 +10.70 111.40 1895 ---- 127.00B ---- 127.00B 119.90 +10.50 109.40 1900 ---- 124.70B ---- 124.70B 117.80 +10.40 107.40 301 1905 ---- 122.50B ---- 122.40B 115.70 +10.30 105.40 1910 ---- 120.30B ---- 120.20B 113.60 +10.10 103.50 1915 ---- 118.20B ---- 118.10B 111.60 +9.90 101.70 1920 ---- 116.00B ---- 116.00B 109.60 +9.80 99.80 1925 ---- 114.00B ---- 113.90B 107.60 +9.60 98.00 1930 ---- 111.90B ---- 111.80B 105.70 +9.40 96.30 1935 ---- 109.90B ---- 109.80B 103.90 +9.40 94.50 1940 ---- 108.00B ---- 107.90B 102.00 +9.20 92.80 1945 ---- 106.00B ---- 106.00B 100.20 +9.00 91.20 1950 ---- 104.10B ---- 104.10B 98.50 +8.90 89.60 1955 ---- 102.30B ---- 102.20B 96.70 +8.70 88.00 1960 ---- 100.50B ---- 100.40B 95.10 +8.70 86.40 1965 ---- 98.70B ---- 98.70B 93.40 +8.50 84.90 1970 ---- 97.00B ---- 96.90B 91.80 +8.40 83.40 1975 ---- 95.30B ---- 95.20B 90.20 +8.20 82.00 1980 ---- 93.60B ---- 93.60B 88.60 +8.10 80.50 1985 ---- 92.00B ---- 91.90B 87.10 +7.90 79.20 1990 ---- 90.40B ---- 90.30B 85.60 +7.80 77.80 1995 ---- 88.80B ---- 88.80B 84.10 +7.60 76.50 2000 ---- 87.30B ---- 87.20B 82.70 +7.60 75.10 2 2005 ---- 85.80B ---- 85.70B 81.30 +7.40 73.90 2010 ---- 84.30B ---- 84.30B 79.90 +7.30 72.60 2015 ---- 82.90B ---- 82.80B 78.60 +7.20 71.40 2020 ---- 81.50B ---- 81.40B 77.30 +7.10 70.20 2025 ---- 80.10B ---- 80.00B 76.00 +7.00 69.00 2030 ---- 78.70B ---- 78.70B 74.70 +6.80 67.90 2035 ---- 77.40B ---- 77.40B 73.50 +6.70 66.80 2040 ---- 76.10B ---- 76.10B 72.30 +6.60 65.70 2045 ---- 74.80B ---- 74.80B 71.10 +6.50 64.60 2050 ---- 73.60B ---- 73.50B 70.00 +6.50 63.50 2055 ---- 72.40B ---- 72.30B 68.80 +6.30 62.50 2060 ---- 71.20B ---- 71.10B 67.70 +6.20 61.50 2065 ---- 70.00B ---- 70.00B 66.60 +6.10 60.50 2070 ---- 68.90B ---- 68.80B 65.60 +6.00 59.60 2075 ---- 67.80B ---- 67.70B 64.50 +5.90 58.60 2080 ---- 66.70B ---- 66.60B 63.50 +5.80 57.70 2085 ---- 65.60B ---- 65.50B 62.50 +5.70 56.80 2090 ---- 64.50B ---- 64.50B 61.50 +5.60 55.90 2095 ---- 63.80B ---- 63.80B 60.60 +5.60 55.00 2100 ---- 62.80B ---- 62.80B 59.60 +5.40 54.20 2105 ---- 61.80B ---- 61.80B 58.70 +5.30 53.40 2110 ---- 60.80B ---- 60.80B 57.80 +5.30 52.50 2115 ---- 59.80B ---- 59.80B 57.00 +5.30 51.70 2120 ---- 58.90B ---- 58.90B 56.10 +5.10 51.00 2125 ---- 58.00B ---- 58.00B 55.20 +5.00 50.20 2130 ---- 57.10B ---- 57.10B 54.40 +4.90 49.50 2135 ---- 56.20B ---- 56.20B 53.60 +4.90 48.70 2140 ---- 55.30B ---- 55.30B 52.80 +4.80 48.00 2145 ---- 54.50B ---- 54.50B 52.00 +4.70 47.30 2150 ---- 53.60B ---- 53.60B 51.30 +4.70 46.60 2155 ---- 52.80B ---- 52.80B 50.50 +4.60 45.90 2160 ---- 52.00B ---- 52.00B 49.80 +4.50 45.30 2165 ---- 51.20B ---- 51.20B 49.10 +4.50 44.60 2170 ---- 50.50B ---- 50.50B 48.40 +4.40 44.00 2175 ---- 49.70B ---- 49.70B 47.70 +4.40 43.30 2180 ---- 49.00B ---- 49.00B 47.00 +4.30 42.70 2185 ---- 48.30B ---- 48.30B 46.30 +4.20 42.10 2190 ---- 47.50B ---- 47.50B 45.70 +4.20 41.50 2195 ---- 46.80B ---- 46.80B 45.00 +4.00 41.00 2200 ---- 46.20B ---- 46.20B 44.40 +4.00 40.40 2205 ---- 45.50B ---- 45.50B 43.80 +4.00 39.80 2210 ---- 44.80B ---- 44.80B 43.10 +3.80 39.30 2215 ---- 44.20B ---- 44.20B 42.50 +3.80 38.70 2220 ---- 43.50B ---- 43.50B 41.90 +3.70 38.20 2225 ---- 42.90B ---- 42.90B 41.40 +3.70 37.70 2230 ---- 42.30B ---- 42.30B 40.80 +3.70 37.10 2235 ---- 41.70B ---- 41.70B 40.20 +3.60 36.60 2240 ---- 41.10B ---- 41.10B 39.70 +3.60 36.10 2245 ---- 40.50B ---- 40.50B 39.10 +3.40 35.70 2250 ---- 40.00B ---- 40.00B 38.60 +3.40 35.20 2255 ---- 39.40B ---- 39.40B 38.10 +3.40 34.70 2260 ---- 38.90B ---- 38.90B 37.60 +3.40 34.20 2265 ---- 38.30B ---- 38.30B 37.10 +3.30 33.80 2270 ---- 37.80B ---- 37.80B 36.60 +3.30 33.30 2275 ---- 37.30B ---- 37.30B 36.10 +3.20 32.90 2280 ---- 36.80B ---- 36.80B 35.60 +3.10 32.50 2285 ---- 36.30B ---- 36.30B 35.10 +3.10 32.00 2290 ---- 35.80B ---- 35.80B 34.70 +3.10 31.60 2300 ---- 34.80B ---- 34.80B 33.80 +3.00 30.80 1 2310 ---- 33.90B ---- 33.90B 32.90 +2.90 30.00 2320 ---- 33.00B ---- 33.00B 32.10 +2.80 29.30 2325 ---- 32.60B ---- 32.60B 31.70 +2.80 28.90 2330 ---- 32.10B ---- 32.10B 31.30 +2.80 28.50 2340 ---- 31.30B ---- 31.30B 30.50 +2.70 27.80 2350 ---- 30.50B ---- 30.50B 29.70 +2.60 27.10 2360 ---- 29.70B ---- 29.70B 29.00 +2.50 26.50 2370 ---- 29.00B ---- 29.00B 28.30 +2.50 25.80 2375 ---- 28.60B ---- 28.60B 28.00 +2.50 25.50 2380 ---- 28.20B ---- 28.20B 27.60 +2.40 25.20 2400 ---- 26.90B ---- 26.90B 26.30 +2.30 24.00 2425 ---- 25.20B ---- 25.20B 24.80 +2.10 22.70 2450 ---- 23.80B ---- 23.80B 23.40 +2.00 21.40 2475 ---- 22.40B ---- 22.40B 22.10 +1.90 20.20 2500 ---- 21.10B ---- 21.10B 21.00 +1.90 19.10 2525 ---- 19.90B ---- 19.90B 19.90 +1.80 18.10 2550 ---- 18.80B ---- 18.80B 18.90 +1.70 17.20 2575 ---- 17.80B ---- 17.80B 17.90 +1.50 16.40 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 902.70 +20.20 882.50 1025 ---- ---- ---- ---- 877.70 +20.20 857.50 1050 ---- ---- ---- ---- 852.70 +20.20 832.50 1075 ---- ---- ---- ---- 827.70 +20.20 807.50 1080 ---- ---- ---- ---- 822.70 +20.20 802.50 1090 ---- ---- ---- ---- 812.70 +20.20 792.50 1100 ---- ---- ---- ---- 802.70 +20.20 782.50 1110 ---- ---- ---- ---- 792.70 +20.20 772.50 1120 ---- ---- ---- ---- 782.70 +20.20 762.50 1125 ---- ---- ---- ---- 777.70 +20.20 757.50 1130 ---- ---- ---- ---- 772.70 +20.20 752.50 1140 ---- ---- ---- ---- 762.70 +20.20 742.50 1150 ---- ---- ---- ---- 752.70 +20.20 732.50 1160 ---- ---- ---- ---- 742.70 +20.20 722.50 1170 ---- ---- ---- ---- 732.70 +20.20 712.50 1175 ---- ---- ---- ---- 727.70 +20.20 707.50 1180 ---- ---- ---- ---- 722.70 +20.20 702.50 1185 ---- ---- ---- ---- 717.70 +20.20 697.50 1190 ---- ---- ---- ---- 712.70 +20.20 692.50 1195 ---- ---- ---- ---- 707.70 +20.20 687.50 1200 ---- ---- ---- ---- 702.70 +20.20 682.50 1205 ---- ---- ---- ---- 697.70 +20.20 677.50 1210 ---- ---- ---- ---- 692.70 +20.20 672.50 1215 ---- ---- ---- ---- 687.70 +20.20 667.50 1220 ---- ---- ---- ---- 682.70 +20.20 662.50 1225 ---- ---- ---- ---- 677.70 +20.20 657.50 1230 ---- ---- ---- ---- 672.70 +20.20 652.50 1235 ---- ---- ---- ---- 667.70 +20.20 647.50 1240 ---- ---- ---- ---- 662.70 +20.20 642.50 1245 ---- ---- ---- ---- 657.70 +20.20 637.50 1250 ---- ---- ---- ---- 652.70 +20.20 632.50 1255 ---- ---- ---- ---- 647.70 +20.20 627.50 1260 ---- ---- ---- ---- 642.70 +20.20 622.50 1265 ---- ---- ---- ---- 637.70 +20.20 617.50 1270 ---- ---- ---- ---- 632.70 +20.20 612.50 1275 ---- ---- ---- ---- 627.70 +20.20 607.50 1280 ---- ---- ---- ---- 622.70 +20.20 602.50 1285 ---- ---- ---- ---- 617.70 +20.20 597.50 1290 ---- ---- ---- ---- 612.70 +20.20 592.50 1295 ---- ---- ---- ---- 607.70 +20.20 587.50 1300 ---- 617.70B ---- 617.70B 602.70 +20.20 582.50 1305 ---- ---- ---- ---- 597.70 +20.20 577.50 1310 ---- ---- ---- ---- 592.70 +20.20 572.50 1315 ---- ---- ---- ---- 587.70 +20.20 567.50 1320 ---- ---- ---- ---- 582.70 +20.20 562.50 1325 ---- 594.20B ---- 594.00B 577.70 +20.20 557.50 1330 ---- ---- ---- ---- 572.70 +20.20 552.50 1335 ---- ---- ---- ---- 567.70 +20.20 547.50 1340 ---- ---- ---- ---- 562.70 +20.10 542.60 1345 ---- ---- ---- ---- 557.70 +20.10 537.60 1350 ---- 569.40B ---- 569.20B 552.70 +20.00 532.70 1355 ---- ---- ---- ---- 547.80 +20.10 527.70 1360 ---- ---- ---- ---- 542.80 +20.00 522.80 1365 ---- ---- ---- ---- 537.90 +20.00 517.90 1370 ---- ---- ---- ---- 533.00 +20.00 513.00 1375 ---- 544.70B ---- 544.60B 528.00 +19.90 508.10 1380 ---- ---- ---- ---- 523.10 +19.90 503.20 1385 ---- ---- ---- ---- 518.20 +19.90 498.30 1390 ---- ---- ---- ---- 513.30 +19.80 493.50 1395 ---- ---- ---- ---- 508.50 +19.90 488.60 1400 ---- 520.30B ---- 520.10B 503.60 +19.80 483.80 1405 ---- ---- ---- ---- 498.70 +19.80 478.90 1410 ---- ---- ---- ---- 493.90 +19.80 474.10 1415 ---- ---- ---- ---- 489.00 +19.70 469.30 1420 ---- ---- ---- ---- 484.20 +19.70 464.50 1425 ---- 496.10B ---- 495.90B 479.40 +19.70 459.70 1430 ---- ---- ---- ---- 474.60 +19.70 454.90 1435 ---- ---- ---- ---- 469.80 +19.60 450.20 1440 ---- ---- ---- ---- 465.00 +19.60 445.40 1445 ---- ---- ---- ---- 460.30 +19.60 440.70 1450 ---- 472.10B ---- 472.00B 455.50 +19.60 435.90 1455 ---- ---- ---- ---- 450.80 +19.60 431.20 1460 ---- ---- ---- ---- 446.00 +19.50 426.50 1465 ---- ---- ---- ---- 441.30 +19.50 421.80 1470 ---- ---- ---- ---- 436.60 +19.40 417.20 1475 ---- 448.40B ---- 448.20B 431.90 +19.40 412.50 1480 ---- ---- ---- ---- 427.20 +19.30 407.90 1485 ---- ---- ---- ---- 422.60 +19.40 403.20 1490 ---- ---- ---- ---- 417.90 +19.30 398.60 1495 ---- ---- ---- ---- 413.30 +19.30 394.00 1500 ---- 425.00B ---- 424.80B 408.70 +19.30 389.40 1505 ---- ---- ---- ---- 404.10 +19.20 384.90 1510 ---- ---- ---- ---- 399.50 +19.20 380.30 1515 ---- ---- ---- ---- 394.90 +19.10 375.80 1520 ---- ---- ---- ---- 390.40 +19.10 371.30 1525 ---- 401.90B ---- 401.70B 385.80 +19.00 366.80 1530 ---- 374.30B ---- 374.30B 381.30 +19.00 362.30 1535 ---- 376.10B ---- 376.10B 376.80 +18.90 357.90 1540 ---- 378.20B ---- 377.90B 372.30 +18.90 353.40 1545 ---- 381.20B ---- 380.10B 367.80 +18.80 349.00 1550 ---- 379.10B ---- 379.00B 363.40 +18.80 344.60 1555 ---- 374.60B ---- 374.50B 359.00 +18.80 340.20 1560 ---- 370.20B ---- 370.00B 354.50 +18.60 335.90 1565 ---- 365.70B ---- 365.60B 350.10 +18.60 331.50 1570 ---- 361.30B ---- 361.10B 345.80 +18.60 327.20 1575 ---- 356.80B ---- 356.70B 341.40 +18.50 322.90 1580 ---- 352.40B ---- 352.30B 337.10 +18.50 318.60 1585 ---- 348.00B ---- 347.90B 332.80 +18.40 314.40 1590 ---- 343.70B ---- 343.50B 328.50 +18.30 310.20 1595 ---- 339.30B ---- 339.20B 324.20 +18.20 306.00 1600 ---- 335.00B ---- 334.80B 319.90 +18.10 301.80 95 1605 ---- 330.70B ---- 330.50B 315.70 +18.10 297.60 1610 ---- 326.40B ---- 326.20B 311.50 +18.00 293.50 1615 ---- 322.10B ---- 322.00B 307.30 +17.90 289.40 1620 ---- 317.80B ---- 317.70B 303.20 +17.90 285.30 1625 ---- 313.60B ---- 313.50B 299.00 +17.80 281.20 50 1630 ---- 309.40B ---- 309.30B 294.90 +17.70 277.20 1635 ---- 305.20B ---- 305.10B 290.90 +17.70 273.20 1640 ---- 301.10B ---- 300.90B 286.80 +17.60 269.20 1645 ---- 296.90B ---- 296.80B 282.80 +17.50 265.30 1650 ---- 292.90B ---- 292.70B 278.80 +17.40 261.40 100 1655 ---- 288.70B ---- 288.60B 274.80 +17.30 257.50 1660 ---- 284.70B ---- 284.60B 270.90 +17.30 253.60 1665 ---- 280.70B ---- 280.50B 267.00 +17.20 249.80 1670 ---- 276.70B ---- 276.50B 263.10 +17.10 246.00 1675 ---- 272.70B ---- 272.60B 259.20 +16.90 242.30 1680 ---- 268.70B ---- 268.60B 255.40 +16.80 238.60 1685 ---- 264.80B ---- 264.70B 251.60 +16.70 234.90 1690 ---- 260.90B ---- 260.80B 247.90 +16.70 231.20 1695 ---- 257.10B ---- 257.00B 244.10 +16.50 227.60 1700 ---- 253.30B ---- 253.10B 240.40 +16.40 224.00 265 1705 ---- 249.50B ---- 249.30B 236.80 +16.30 220.50 1710 ---- 245.70B ---- 245.60B 233.20 +16.20 217.00 1715 ---- 242.00B ---- 241.90B 229.60 +16.10 213.50 1720 ---- 238.30B ---- 238.20B 226.00 +15.90 210.10 1725 ---- 234.60B ---- 234.50B 222.50 +15.80 206.70 2 1730 ---- 231.00B ---- 230.90B 219.00 +15.70 203.30 1735 ---- 227.40B ---- 227.30B 215.60 +15.60 200.00 1740 ---- 223.90B ---- 223.70B 212.20 +15.50 196.70 1745 ---- 220.30B ---- 220.20B 208.80 +15.30 193.50 1750 ---- 216.90B ---- 216.80B 205.50 +15.20 190.30 550 1755 ---- 213.40B ---- 213.30B 202.20 +15.00 187.20 1760 ---- 210.00B ---- 209.90B 199.00 +15.00 184.00 1765 ---- 206.60B ---- 206.50B 195.70 +14.70 181.00 1770 ---- 203.30B ---- 203.20B 192.60 +14.60 178.00 1775 ---- 200.00B ---- 199.90B 189.40 +14.40 175.00 126 1780 ---- 196.80B ---- 196.70B 186.40 +14.40 172.00 1785 ---- 193.60B ---- 193.50B 183.30 +14.20 169.10 1790 ---- 190.40B ---- 190.30B 180.30 +14.00 166.30 1795 ---- 187.30B ---- 187.20B 177.30 +13.90 163.40 1800 ---- 184.20B ---- 184.00B 174.40 +13.70 160.70 8505 1805 ---- 181.20B ---- 181.10B 171.50 +13.60 157.90 1810 ---- 178.20B ---- 178.10B 168.70 +13.50 155.20 1815 ---- 175.20B ---- 175.10B 165.80 +13.20 152.60 1820 ---- 172.30B ---- 172.20B 163.10 +13.10 150.00 1825 ---- 169.40B ---- 169.30B 160.40 +13.00 147.40 1830 ---- 166.60B ---- 166.50B 157.70 +12.80 144.90 1835 ---- 163.80B ---- 163.70B 155.00 +12.60 142.40 1 1840 ---- 161.00B ---- 160.80B 152.40 +12.40 140.00 1 1845 ---- 158.30B ---- 158.10B 149.90 +12.40 137.50 1850 ---- 155.70B ---- 155.70B 147.30 +12.10 135.20 1075 1855 ---- 153.00B ---- 152.80B 144.90 +12.00 132.90 1860 ---- 150.40B ---- 150.40B 142.40 +11.80 130.60 75 1865 ---- 147.90B ---- 147.80B 140.00 +11.70 128.30 1870 ---- 145.40B ---- 145.30B 137.70 +11.60 126.10 100 1875 ---- 142.90B ---- 142.70B 135.30 +11.30 124.00 670 1880 ---- 140.50B ---- 140.40B 133.10 +11.30 121.80 130 1885 ---- 138.10B ---- 138.10B 130.80 +11.10 119.70 1890 ---- 136.30B ---- 136.30B 128.60 +10.90 117.70 1 1895 ---- 133.50B ---- 133.40B 126.50 +10.80 115.70 1900 ---- 131.90B ---- 131.90B 124.30 +10.60 113.70 846 1905 ---- 129.70B ---- 129.70B 122.20 +10.40 111.80 10 1910 ---- 126.80B ---- 126.80B 120.20 +10.40 109.80 1915 ---- 124.70B ---- 124.60B 118.20 +10.20 108.00 1920 ---- 122.60B ---- 122.50B 116.20 +10.10 106.10 1925 ---- 120.50B ---- 120.40B 114.30 +10.00 104.30 101 1930 ---- 118.50B ---- 118.40B 112.40 +9.80 102.60 1935 ---- 116.50B ---- 116.40B 110.50 +9.60 100.90 1940 ---- 115.30B ---- 115.30B 108.70 +9.50 99.20 1 1945 ---- 112.60B ---- 112.50B 106.90 +9.40 97.50 1950 ---- 111.80B ---- 111.80B 105.10 +9.20 95.90 10032 1955 ---- 108.90B ---- 108.80B 103.40 +9.10 94.30 1960 ---- 107.10B ---- 107.00B 101.70 +9.00 92.70 1965 ---- 105.30B ---- 105.20B 100.00 +8.80 91.20 1970 ---- 103.50B ---- 103.50B 98.40 +8.70 89.70 1975 ---- 101.80B ---- 101.80B 96.80 +8.60 88.20 1980 ---- 100.20B ---- 100.10B 95.30 +8.50 86.80 1985 ---- 98.50B ---- 98.40B 93.70 +8.30 85.40 1990 ---- 96.90B ---- 96.80B 92.20 +8.20 84.00 1995 ---- 95.30B ---- 95.20B 90.70 +8.10 82.60 2000 91.00 93.70B 91.00 90.20A 89.30 +8.00 3 81.30 2237 2005 ---- 92.20B ---- 92.20B 87.90 +7.90 80.00 2010 ---- 90.70B ---- 90.70B 86.50 +7.80 78.70 2015 ---- 89.30B ---- 89.20B 85.10 +7.60 77.50 2020 ---- 87.80B ---- 87.80B 83.80 +7.50 76.30 2025 ---- 86.40B ---- 86.40B 82.50 +7.40 75.10 2030 ---- 85.00B ---- 85.00B 81.20 +7.30 73.90 2035 ---- 83.70B ---- 83.60B 79.90 +7.10 72.80 2040 ---- 82.40B ---- 82.30B 78.70 +7.10 71.60 2045 ---- 81.10B ---- 81.00B 77.50 +6.90 70.60 2050 ---- 79.80B ---- 79.70B 76.30 +6.80 69.50 273 2055 ---- 78.50B ---- 78.50B 75.10 +6.70 68.40 2060 ---- 77.30B ---- 77.30B 74.00 +6.60 67.40 2065 ---- 76.10B ---- 76.10B 72.90 +6.50 66.40 2070 ---- 74.90B ---- 74.90B 71.80 +6.40 65.40 2075 ---- 73.80B ---- 73.70B 70.70 +6.30 64.40 80 2080 ---- 72.70B ---- 72.60B 69.60 +6.10 63.50 2085 ---- 71.50B ---- 71.50B 68.60 +6.10 62.50 2090 ---- 70.50B ---- 70.40B 67.60 +6.00 61.60 2095 ---- 69.40B ---- 69.40B 66.60 +5.90 60.70 2100 ---- 69.40B ---- 69.40B 65.60 +5.80 59.80 9666 2105 ---- 67.30B ---- 67.30B 64.70 +5.70 59.00 2110 ---- 66.60B ---- 66.60B 63.70 +5.60 58.10 2115 ---- 65.60B ---- 65.60B 62.80 +5.50 57.30 2120 ---- 64.60B ---- 64.60B 61.90 +5.40 56.50 2125 ---- 63.70B ---- 63.70B 61.00 +5.30 55.70 2130 ---- 62.70B ---- 62.70B 60.10 +5.20 54.90 2135 ---- 61.80B ---- 61.80B 59.30 +5.20 54.10 2140 ---- 60.90B ---- 60.90B 58.40 +5.10 53.30 2145 ---- 60.00B ---- 60.00B 57.60 +5.00 52.60 2150 ---- 59.20B ---- 59.20B 56.80 +4.90 2 51.90 1825 2155 ---- 58.30B ---- 58.30B 56.00 +4.90 51.10 2160 ---- 57.50B ---- 57.50B 55.20 +4.80 50.40 2165 ---- 56.70B ---- 56.70B 54.40 +4.70 49.70 2170 ---- 55.90B ---- 55.90B 53.60 +4.60 49.00 2175 ---- 55.10B ---- 55.10B 52.90 +4.50 48.40 2180 ---- 54.30B ---- 54.30B 52.20 +4.50 47.70 2185 ---- 53.50B ---- 53.50B 51.40 +4.30 47.10 2190 ---- 52.80B ---- 52.80B 50.70 +4.30 46.40 2195 ---- 52.00B ---- 52.00B 50.10 +4.30 45.80 2200 ---- 51.90B ---- 51.90B 49.40 +4.20 2 45.20 350 2205 ---- 50.60B ---- 50.60B 48.70 +4.10 44.60 2210 ---- 49.90B ---- 49.90B 48.00 +4.00 44.00 2215 ---- 49.20B ---- 49.20B 47.40 +4.00 43.40 2220 ---- 48.60B ---- 48.60B 46.80 +4.00 42.80 2225 ---- 47.90B ---- 47.90B 46.20 +4.00 42.20 2230 ---- 47.30B ---- 47.30B 45.50 +3.80 41.70 2235 ---- 46.60B ---- 46.60B 44.90 +3.70 41.20 2240 ---- 46.00B ---- 46.00B 44.40 +3.80 40.60 2245 ---- 45.40B ---- 45.40B 43.80 +3.70 40.10 2250 ---- 44.80B ---- 44.80B 43.20 +3.60 39.60 10027 2255 ---- 44.20B ---- 44.20B 42.70 +3.60 39.10 2260 ---- 43.60B ---- 43.60B 42.10 +3.50 38.60 2265 ---- 43.10B ---- 43.10B 41.60 +3.50 38.10 2270 ---- 42.50B ---- 42.50B 41.10 +3.40 37.70 2275 ---- 41.90B ---- 41.90B 40.60 +3.40 37.20 2280 ---- 41.40B ---- 41.40B 40.10 +3.30 36.80 2285 ---- 40.90B ---- 40.90B 39.60 +3.30 36.30 2290 ---- 40.30B ---- 40.30B 39.10 +3.20 35.90 2295 ---- 39.80B ---- 39.80B 38.60 +3.20 35.40 2300 40.00 40.00 40.00 39.40A 38.10 +3.10 1 35.00 173 2305 ---- 38.80B ---- 38.80B 37.70 +3.10 34.60 2310 ---- 38.30B ---- 38.30B 37.20 +3.00 34.20 2315 ---- 37.90B ---- 37.90B 36.80 +3.00 33.80 2320 ---- 37.40B ---- 37.40B 36.30 +2.90 33.40 2325 ---- 36.90B ---- 36.90B 35.90 +2.90 33.00 2330 ---- 36.50B ---- 36.50B 35.50 +2.90 32.60 2335 ---- 36.00B ---- 36.00B 35.10 +2.90 32.20 2340 ---- 35.60B ---- 35.60B 34.70 +2.80 31.90 2345 ---- 35.20B ---- 35.20B 34.20 +2.70 31.50 2350 ---- 34.70B ---- 34.70B 33.80 +2.70 31.10 2360 ---- 33.90B ---- 33.90B 33.10 +2.70 30.40 2370 ---- 33.10B ---- 33.10B 32.30 +2.60 29.70 2375 ---- 32.70B ---- 32.70B 32.00 +2.60 29.40 640 2380 ---- 32.30B ---- 32.30B 31.60 +2.60 29.00 2390 ---- 31.60B ---- 31.60B 30.90 +2.50 28.40 2400 ---- 31.10B ---- 31.10B 30.20 +2.40 27.80 353 2410 ---- 30.10B ---- 30.10B 29.60 +2.40 27.20 2420 ---- 29.40B ---- 29.40B 28.90 +2.30 26.60 2425 ---- 29.10B ---- 29.10B 28.60 +2.30 26.30 2430 ---- 28.80B ---- 28.80B 28.30 +2.30 26.00 2440 ---- 28.10B ---- 28.10B 27.70 +2.30 25.40 2450 ---- 27.50B ---- 27.50B 27.10 +2.20 24.90 2475 ---- 26.00B ---- 26.00B 25.70 +2.10 23.60 2490 ---- 25.20B ---- 25.20B 24.90 +2.00 22.90 2500 ---- 24.80B ---- 24.80B 24.40 +2.00 22.40 10730 2525 ---- 23.30B ---- 23.30B 23.20 +1.90 21.30 2550 ---- 22.10B ---- 22.10B 22.10 +1.80 20.30 2575 ---- 21.00B ---- 21.00B 21.00 +1.70 19.30 2600 ---- 20.00B ---- 20.00B 20.10 +1.70 18.40 2625 ---- 19.00B ---- 19.00B 19.10 +1.50 17.60 2650 ---- 18.10B ---- 18.10B 18.30 +1.50 16.80 2700 ---- 16.40B ---- 16.40B 16.70 +1.30 15.40 1 2750 ---- 15.00B ---- 15.00B 15.30 +1.20 14.10 2800 14.50 14.80 14.50 14.60A 14.10 +1.10 4 13.00 678 3000 10.50 10.50 10.50 10.50 10.40 +.90 11 9.50 8048 900 ---- ---- ---- ---- 1002.70 +20.20 982.50 925 ---- ---- ---- ---- 977.70 +20.20 957.50 950 ---- ---- ---- ---- 952.70 +20.20 932.50 975 ---- ---- ---- ---- 927.70 +20.20 907.50 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 667.30 +20.20 647.10 1275 ---- ---- ---- ---- 642.30 +20.20 622.10 1300 ---- ---- ---- ---- 617.30 +20.20 597.10 1325 ---- ---- ---- ---- 592.30 +20.20 572.10 1350 ---- ---- ---- ---- 567.40 +20.30 547.10 1375 ---- ---- ---- ---- 542.70 +20.40 522.30 1400 ---- ---- ---- ---- 518.30 +20.40 497.90 1425 ---- ---- ---- ---- 494.20 +20.30 473.90 1430 ---- ---- ---- ---- 489.40 +20.30 469.10 1440 ---- ---- ---- ---- 479.90 +20.30 459.60 1450 ---- ---- ---- ---- 470.40 +20.20 450.20 1460 ---- ---- ---- ---- 461.00 +20.10 440.90 1470 ---- ---- ---- ---- 451.60 +20.00 431.60 1475 ---- ---- ---- ---- 447.00 +20.00 427.00 1480 ---- ---- ---- ---- 442.30 +19.90 422.40 1490 ---- ---- ---- ---- 433.00 +19.70 413.30 1500 ---- ---- ---- ---- 423.80 +19.50 404.30 1510 ---- ---- ---- ---- 414.60 +19.30 395.30 1520 ---- ---- ---- ---- 405.50 +19.10 386.40 1525 ---- ---- ---- ---- 401.00 +19.00 382.00 1530 ---- ---- ---- ---- 396.50 +18.90 377.60 1535 ---- ---- ---- ---- 392.00 +18.80 373.20 1540 ---- ---- ---- ---- 387.50 +18.70 368.80 1545 ---- ---- ---- ---- 383.00 +18.50 364.50 1550 ---- ---- ---- ---- 378.60 +18.40 360.20 1555 ---- ---- ---- ---- 374.10 +18.20 355.90 1560 ---- ---- ---- ---- 369.70 +18.10 351.60 1565 ---- ---- ---- ---- 365.30 +17.90 347.40 1570 ---- ---- ---- ---- 360.90 +17.80 343.10 1575 ---- ---- ---- ---- 356.60 +17.70 338.90 1580 ---- ---- ---- ---- 352.20 +17.50 334.70 1585 ---- ---- ---- ---- 347.90 +17.30 330.60 1590 ---- ---- ---- ---- 343.60 +17.20 326.40 1595 ---- ---- ---- ---- 339.30 +17.00 322.30 1600 ---- ---- ---- ---- 335.10 +16.80 318.30 1605 ---- ---- ---- ---- 330.80 +16.60 314.20 1610 ---- ---- ---- ---- 326.60 +16.40 310.20 1615 ---- ---- ---- ---- 322.40 +16.30 306.10 1620 ---- ---- ---- ---- 318.30 +16.10 302.20 1625 ---- ---- ---- ---- 314.10 +15.90 298.20 1630 ---- ---- ---- ---- 310.00 +15.70 294.30 1635 ---- ---- ---- ---- 305.90 +15.50 290.40 1640 ---- ---- ---- ---- 301.80 +15.30 286.50 1645 ---- ---- ---- ---- 297.80 +15.20 282.60 1650 ---- ---- ---- ---- 293.80 +15.00 278.80 1655 ---- ---- ---- ---- 289.80 +14.80 275.00 1660 ---- ---- ---- ---- 285.80 +14.50 271.30 1665 ---- ---- ---- ---- 281.90 +14.40 267.50 1670 ---- ---- ---- ---- 278.00 +14.20 263.80 1675 ---- ---- ---- ---- 274.10 +14.00 260.10 1680 ---- ---- ---- ---- 270.30 +13.80 256.50 1685 ---- ---- ---- ---- 266.50 +13.60 252.90 1690 ---- ---- ---- ---- 262.70 +13.40 249.30 1695 ---- ---- ---- ---- 258.90 +13.20 245.70 1700 ---- ---- ---- ---- 255.20 +13.00 242.20 1705 ---- ---- ---- ---- 251.50 +12.80 238.70 1710 ---- ---- ---- ---- 247.90 +12.60 235.30 1715 ---- ---- ---- ---- 244.20 +12.40 231.80 1720 ---- ---- ---- ---- 240.60 +12.20 228.40 1725 ---- ---- ---- ---- 237.10 +12.00 225.10 1730 ---- ---- ---- ---- 233.60 +11.80 221.80 1735 ---- ---- ---- ---- 230.10 +11.60 218.50 1740 ---- ---- ---- ---- 226.60 +11.40 215.20 1745 ---- ---- ---- ---- 223.20 +11.20 212.00 1750 ---- ---- ---- ---- 219.90 +11.10 208.80 1755 ---- ---- ---- ---- 216.50 +10.90 205.60 1760 ---- ---- ---- ---- 213.20 +10.70 202.50 1765 ---- ---- ---- ---- 210.00 +10.60 199.40 1770 ---- ---- ---- ---- 206.70 +10.30 196.40 1775 ---- ---- ---- ---- 203.50 +10.10 193.40 1780 ---- ---- ---- ---- 200.40 +10.00 190.40 1785 ---- ---- ---- ---- 197.30 +9.80 187.50 1790 ---- ---- ---- ---- 194.20 +9.60 184.60 1795 ---- ---- ---- ---- 191.20 +9.50 181.70 1800 ---- ---- ---- ---- 188.20 +9.30 178.90 1805 ---- ---- ---- ---- 185.20 +9.10 176.10 1810 ---- ---- ---- ---- 182.30 +8.90 173.40 1815 ---- ---- ---- ---- 179.40 +8.80 170.60 1820 ---- ---- ---- ---- 176.60 +8.60 168.00 1825 ---- ---- ---- ---- 173.80 +8.50 165.30 1830 ---- ---- ---- ---- 171.00 +8.30 162.70 1835 ---- ---- ---- ---- 168.30 +8.10 160.20 1840 ---- ---- ---- ---- 165.70 +8.00 157.70 1845 ---- ---- ---- ---- 163.00 +7.80 155.20 1850 ---- ---- ---- ---- 160.40 +7.60 152.80 1855 ---- ---- ---- ---- 157.90 +7.60 150.30 1860 ---- ---- ---- ---- 155.30 +7.30 148.00 1865 ---- ---- ---- ---- 152.90 +7.20 145.70 1870 ---- ---- ---- ---- 150.40 +7.00 143.40 1875 ---- ---- ---- ---- 148.00 +6.90 141.10 1880 ---- ---- ---- ---- 145.70 +6.80 138.90 1885 ---- ---- ---- ---- 143.30 +6.50 136.80 1890 ---- ---- ---- ---- 141.10 +6.50 134.60 1895 ---- ---- ---- ---- 138.80 +6.30 132.50 1900 ---- ---- ---- ---- 136.60 +6.10 130.50 1905 ---- ---- ---- ---- 134.50 +6.00 128.50 1910 ---- ---- ---- ---- 132.30 +5.80 126.50 1915 ---- ---- ---- ---- 130.20 +5.60 124.60 1920 ---- ---- ---- ---- 128.20 +5.60 122.60 1925 ---- ---- ---- ---- 126.20 +5.40 120.80 1930 ---- ---- ---- ---- 124.20 +5.30 118.90 1935 ---- ---- ---- ---- 122.20 +5.10 117.10 1940 ---- ---- ---- ---- 120.30 +4.90 115.40 1945 ---- ---- ---- ---- 118.40 +4.80 113.60 1950 ---- ---- ---- ---- 116.60 +4.70 111.90 1955 ---- ---- ---- ---- 114.80 +4.50 110.30 1960 ---- ---- ---- ---- 113.00 +4.40 108.60 1965 ---- ---- ---- ---- 111.30 +4.30 107.00 1970 ---- ---- ---- ---- 109.60 +4.20 105.40 1975 ---- ---- ---- ---- 107.90 +4.00 103.90 1980 ---- ---- ---- ---- 106.20 +3.90 102.30 1985 ---- ---- ---- ---- 104.60 +3.80 100.80 1990 ---- ---- ---- ---- 103.00 +3.70 99.30 1995 ---- ---- ---- ---- 101.50 +3.60 97.90 2000 ---- ---- ---- ---- 100.00 +3.50 96.50 2005 ---- ---- ---- ---- 98.50 +3.40 95.10 2010 ---- ---- ---- ---- 97.00 +3.30 93.70 2015 ---- ---- ---- ---- 95.50 +3.20 92.30 2020 ---- ---- ---- ---- 94.10 +3.10 91.00 2025 ---- ---- ---- ---- 92.70 +3.00 89.70 2030 ---- ---- ---- ---- 91.40 +3.00 88.40 2035 ---- ---- ---- ---- 90.00 +2.90 87.10 2040 ---- ---- ---- ---- 88.70 +2.80 85.90 2045 ---- ---- ---- ---- 87.40 +2.80 84.60 2050 ---- ---- ---- ---- 86.20 +2.80 83.40 2055 ---- ---- ---- ---- 84.90 +2.70 82.20 2060 ---- ---- ---- ---- 83.70 +2.70 81.00 2065 ---- ---- ---- ---- 82.50 +2.70 79.80 2070 ---- ---- ---- ---- 81.40 +2.70 78.70 2075 ---- ---- ---- ---- 80.20 +2.60 77.60 2080 ---- ---- ---- ---- 79.10 +2.70 76.40 2085 ---- ---- ---- ---- 78.00 +2.70 75.30 2090 ---- ---- ---- ---- 76.90 +2.70 74.20 2095 ---- ---- ---- ---- 75.80 +2.70 73.10 2100 ---- ---- ---- ---- 74.80 +2.70 72.10 2105 ---- ---- ---- ---- 73.80 +2.80 71.00 2110 ---- ---- ---- ---- 72.80 +2.80 70.00 2115 ---- ---- ---- ---- 71.80 +2.90 68.90 2120 ---- ---- ---- ---- 70.80 +2.90 67.90 2125 ---- ---- ---- ---- 69.90 +3.00 66.90 2130 ---- ---- ---- ---- 68.90 +3.00 65.90 2135 ---- ---- ---- ---- 68.00 +3.10 64.90 2140 ---- ---- ---- ---- 67.10 +3.20 63.90 2145 ---- ---- ---- ---- 66.20 +3.30 62.90 2150 ---- ---- ---- ---- 65.30 +3.40 61.90 2155 ---- ---- ---- ---- 64.50 +3.50 61.00 2160 ---- ---- ---- ---- 63.60 +3.60 60.00 2165 ---- ---- ---- ---- 62.80 +3.70 59.10 2170 ---- ---- ---- ---- 62.00 +3.90 58.10 2175 ---- ---- ---- ---- 61.20 +4.00 57.20 2180 ---- ---- ---- ---- 60.40 +4.10 56.30 2185 ---- ---- ---- ---- 59.60 +4.20 55.40 2190 ---- ---- ---- ---- 58.90 +4.40 54.50 2195 ---- ---- ---- ---- 58.10 +4.40 53.70 2200 ---- ---- ---- ---- 57.40 +4.60 52.80 2210 ---- ---- ---- ---- 55.90 +4.80 51.10 2220 ---- ---- ---- ---- 54.50 +5.10 49.40 2225 ---- ---- ---- ---- 53.90 +5.30 48.60 2230 ---- ---- ---- ---- 53.20 +5.40 47.80 2240 ---- ---- ---- ---- 51.90 +5.60 46.30 2250 ---- ---- ---- ---- 50.70 +6.00 44.70 2260 ---- ---- ---- ---- 49.40 +6.20 43.20 2270 ---- ---- ---- ---- 48.30 +6.50 41.80 2275 ---- ---- ---- ---- 47.70 +6.60 41.10 2280 ---- ---- ---- ---- 47.10 +6.70 40.40 2290 ---- ---- ---- ---- 46.00 +7.00 39.00 2300 ---- ---- ---- ---- 45.00 +7.30 37.70 12 2325 ---- ---- ---- ---- 42.50 +7.90 34.60 2350 ---- ---- ---- ---- 40.10 +8.30 31.80 2375 ---- ---- ---- ---- 38.00 +8.80 29.20 2400 ---- ---- ---- ---- 36.00 +9.20 26.80 2425 ---- ---- ---- ---- 34.20 +9.60 24.60 2450 ---- ---- ---- ---- 32.50 +9.90 22.60 2475 ---- ---- ---- ---- 31.00 +10.30 20.70 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 667.30 +20.20 647.10 1275 ---- ---- ---- ---- 642.30 +20.20 622.10 1300 ---- ---- ---- ---- 617.30 +20.20 597.10 1325 ---- ---- ---- ---- 592.30 +20.20 572.10 1350 ---- ---- ---- ---- 567.60 +20.40 547.20 1375 ---- ---- ---- ---- 543.10 +20.60 522.50 1400 ---- ---- ---- ---- 518.90 +20.60 498.30 1425 ---- ---- ---- ---- 495.10 +20.60 474.50 1430 ---- ---- ---- ---- 490.30 +20.50 469.80 1440 ---- ---- ---- ---- 480.90 +20.50 460.40 1450 ---- ---- ---- ---- 471.50 +20.50 451.00 1460 ---- ---- ---- ---- 462.10 +20.30 441.80 1470 ---- ---- ---- ---- 452.80 +20.20 432.60 1475 ---- ---- ---- ---- 448.20 +20.20 428.00 1480 ---- ---- ---- ---- 443.60 +20.10 423.50 1490 ---- ---- ---- ---- 434.40 +20.00 414.40 1500 ---- ---- ---- ---- 425.30 +19.90 405.40 1510 ---- ---- ---- ---- 416.20 +19.70 396.50 1520 ---- ---- ---- ---- 407.20 +19.50 387.70 1525 ---- ---- ---- ---- 402.70 +19.40 383.30 1530 ---- ---- ---- ---- 398.20 +19.20 379.00 1535 ---- ---- ---- ---- 393.80 +19.10 374.70 1540 ---- ---- ---- ---- 389.30 +19.00 370.30 1545 ---- ---- ---- ---- 384.90 +18.90 366.00 1550 ---- ---- ---- ---- 380.50 +18.70 361.80 1555 ---- ---- ---- ---- 376.10 +18.60 357.50 1560 ---- ---- ---- ---- 371.70 +18.40 353.30 1565 ---- ---- ---- ---- 367.40 +18.30 349.10 1570 ---- ---- ---- ---- 363.00 +18.10 344.90 1575 ---- ---- ---- ---- 358.70 +17.90 340.80 1580 ---- ---- ---- ---- 354.40 +17.80 336.60 1585 ---- ---- ---- ---- 350.20 +17.70 332.50 1590 ---- ---- ---- ---- 345.90 +17.50 328.40 1595 ---- ---- ---- ---- 341.70 +17.30 324.40 1600 ---- ---- ---- ---- 337.50 +17.10 320.40 1605 ---- ---- ---- ---- 333.30 +17.00 316.30 1610 ---- ---- ---- ---- 329.10 +16.70 312.40 1615 ---- ---- ---- ---- 325.00 +16.60 308.40 1620 ---- ---- ---- ---- 320.80 +16.30 304.50 1625 ---- ---- ---- ---- 316.70 +16.10 300.60 1630 ---- ---- ---- ---- 312.70 +16.00 296.70 1635 ---- ---- ---- ---- 308.60 +15.70 292.90 1640 ---- ---- ---- ---- 304.60 +15.50 289.10 1645 ---- ---- ---- ---- 300.60 +15.30 285.30 1650 ---- ---- ---- ---- 296.60 +15.10 281.50 1655 ---- ---- ---- ---- 292.70 +14.90 277.80 1660 ---- ---- ---- ---- 288.80 +14.70 274.10 1665 ---- ---- ---- ---- 284.90 +14.40 270.50 1670 ---- ---- ---- ---- 281.10 +14.30 266.80 1675 ---- ---- ---- ---- 277.20 +14.00 263.20 1680 ---- ---- ---- ---- 273.40 +13.70 259.70 1685 ---- ---- ---- ---- 269.70 +13.60 256.10 1690 ---- ---- ---- ---- 265.90 +13.30 252.60 1695 ---- ---- ---- ---- 262.20 +13.10 249.10 1700 ---- ---- ---- ---- 258.50 +12.80 245.70 1705 ---- ---- ---- ---- 254.90 +12.60 242.30 1710 ---- ---- ---- ---- 251.30 +12.40 238.90 1715 ---- ---- ---- ---- 247.70 +12.10 235.60 1720 ---- ---- ---- ---- 244.20 +11.90 232.30 1725 ---- ---- ---- ---- 240.70 +11.70 229.00 1730 ---- ---- ---- ---- 237.20 +11.40 225.80 1735 ---- ---- ---- ---- 233.80 +11.20 222.60 1740 ---- ---- ---- ---- 230.40 +11.00 219.40 1745 ---- ---- ---- ---- 227.00 +10.70 216.30 1750 ---- ---- ---- ---- 223.70 +10.50 213.20 1755 ---- ---- ---- ---- 220.40 +10.20 210.20 1760 ---- ---- ---- ---- 217.10 +10.00 207.10 1765 ---- ---- ---- ---- 213.90 +9.70 204.20 1770 ---- ---- ---- ---- 210.70 +9.50 201.20 1775 ---- ---- ---- ---- 207.60 +9.30 198.30 1780 ---- ---- ---- ---- 204.50 +9.10 195.40 1785 ---- ---- ---- ---- 201.40 +8.80 192.60 1790 ---- ---- ---- ---- 198.40 +8.60 189.80 1795 ---- ---- ---- ---- 195.40 +8.40 187.00 1800 ---- ---- ---- ---- 192.40 +8.10 184.30 1805 ---- ---- ---- ---- 189.50 +7.90 181.60 1810 ---- ---- ---- ---- 186.60 +7.70 178.90 1815 ---- ---- ---- ---- 183.80 +7.50 176.30 1820 ---- ---- ---- ---- 181.00 +7.30 173.70 1825 ---- ---- ---- ---- 178.20 +7.10 171.10 1830 ---- ---- ---- ---- 175.50 +6.90 168.60 1835 ---- ---- ---- ---- 172.80 +6.70 166.10 1840 ---- ---- ---- ---- 170.20 +6.50 163.70 1845 ---- ---- ---- ---- 167.60 +6.30 161.30 1850 ---- ---- ---- ---- 165.00 +6.10 158.90 1855 ---- ---- ---- ---- 162.50 +6.00 156.50 1860 ---- ---- ---- ---- 160.00 +5.80 154.20 1865 ---- ---- ---- ---- 157.50 +5.50 152.00 1870 ---- ---- ---- ---- 155.10 +5.40 149.70 1875 ---- ---- ---- ---- 152.70 +5.20 147.50 1880 ---- ---- ---- ---- 150.40 +5.10 145.30 1885 ---- ---- ---- ---- 148.10 +4.90 143.20 1890 ---- ---- ---- ---- 145.90 +4.80 141.10 1895 ---- ---- ---- ---- 143.60 +4.60 139.00 1900 ---- ---- ---- ---- 141.50 +4.60 136.90 1905 ---- ---- ---- ---- 139.30 +4.40 134.90 1910 ---- ---- ---- ---- 137.20 +4.30 132.90 1915 ---- ---- ---- ---- 135.10 +4.10 131.00 1920 ---- ---- ---- ---- 133.10 +4.10 129.00 1925 ---- ---- ---- ---- 131.10 +3.90 127.20 1930 ---- ---- ---- ---- 129.10 +3.80 125.30 1935 ---- ---- ---- ---- 127.20 +3.70 123.50 1940 ---- ---- ---- ---- 125.30 +3.70 121.60 1945 ---- ---- ---- ---- 123.40 +3.50 119.90 1950 ---- ---- ---- ---- 121.60 +3.50 118.10 1955 ---- ---- ---- ---- 119.80 +3.40 116.40 1960 ---- ---- ---- ---- 118.00 +3.30 114.70 1965 ---- ---- ---- ---- 116.30 +3.20 113.10 1970 ---- ---- ---- ---- 114.60 +3.20 111.40 1975 ---- ---- ---- ---- 112.90 +3.10 109.80 1980 ---- ---- ---- ---- 111.30 +3.10 108.20 1985 ---- ---- ---- ---- 109.70 +3.00 106.70 1990 ---- ---- ---- ---- 108.10 +3.00 105.10 1995 ---- ---- ---- ---- 106.60 +3.00 103.60 2000 ---- ---- ---- ---- 105.10 +3.00 102.10 2005 ---- ---- ---- ---- 103.60 +2.90 100.70 2010 ---- ---- ---- ---- 102.10 +2.90 99.20 2015 ---- ---- ---- ---- 100.70 +2.90 97.80 2020 ---- ---- ---- ---- 99.20 +2.80 96.40 2025 ---- ---- ---- ---- 97.90 +2.80 95.10 2030 ---- ---- ---- ---- 96.50 +2.80 93.70 2035 ---- ---- ---- ---- 95.20 +2.80 92.40 2040 ---- ---- ---- ---- 93.90 +2.80 91.10 2045 ---- ---- ---- ---- 92.60 +2.80 89.80 2050 ---- ---- ---- ---- 91.30 +2.70 88.60 2055 ---- ---- ---- ---- 90.10 +2.80 87.30 2060 ---- ---- ---- ---- 88.90 +2.80 86.10 2065 ---- ---- ---- ---- 87.70 +2.80 84.90 2070 ---- ---- ---- ---- 86.50 +2.70 83.80 2075 ---- ---- ---- ---- 85.30 +2.70 82.60 2080 ---- ---- ---- ---- 84.20 +2.70 81.50 2085 ---- ---- ---- ---- 83.10 +2.80 80.30 2090 ---- ---- ---- ---- 82.00 +2.80 79.20 2095 ---- ---- ---- ---- 80.90 +2.80 78.10 2100 ---- ---- ---- ---- 79.90 +2.80 77.10 2105 ---- ---- ---- ---- 78.90 +2.90 76.00 2110 ---- ---- ---- ---- 77.80 +2.80 75.00 2115 ---- ---- ---- ---- 76.90 +2.90 74.00 2120 ---- ---- ---- ---- 75.90 +2.90 73.00 2125 ---- ---- ---- ---- 74.90 +2.90 72.00 2130 ---- ---- ---- ---- 74.00 +3.00 71.00 2135 ---- ---- ---- ---- 73.00 +3.00 70.00 2140 ---- ---- ---- ---- 72.10 +3.00 69.10 2145 ---- ---- ---- ---- 71.20 +3.00 68.20 2150 ---- ---- ---- ---- 70.30 +3.00 67.30 2155 ---- ---- ---- ---- 69.50 +3.10 66.40 2160 ---- ---- ---- ---- 68.60 +3.10 65.50 2165 ---- ---- ---- ---- 67.80 +3.20 64.60 2170 ---- ---- ---- ---- 67.00 +3.30 63.70 2175 ---- ---- ---- ---- 66.10 +3.20 62.90 2180 ---- ---- ---- ---- 65.30 +3.20 62.10 2190 ---- ---- ---- ---- 63.80 +3.40 60.40 2200 ---- ---- ---- ---- 62.30 +3.40 58.90 1 2210 ---- ---- ---- ---- 60.80 +3.50 57.30 2220 ---- ---- ---- ---- 59.40 +3.50 55.90 2225 ---- ---- ---- ---- 58.70 +3.60 55.10 2230 ---- ---- ---- ---- 58.00 +3.60 54.40 2240 ---- ---- ---- ---- 56.70 +3.70 53.00 2250 ---- ---- ---- ---- 55.40 +3.70 51.70 1 2260 ---- ---- ---- ---- 54.20 +3.80 50.40 2275 ---- ---- ---- ---- 52.40 +3.90 48.50 2300 ---- ---- ---- ---- 49.60 +4.00 45.60 2325 ---- ---- ---- ---- 47.00 +4.20 42.80 2350 ---- ---- ---- ---- 44.60 +4.30 40.30 2375 ---- ---- ---- ---- 42.40 +4.40 38.00 2400 ---- ---- ---- ---- 40.40 +4.60 35.80 2425 ---- ---- ---- ---- 38.50 +4.70 33.80 2450 ---- ---- ---- ---- 36.70 +4.80 31.90 3000 ---- ---- ---- ---- 17.80 +5.90 11.90 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 681.40 +20.20 661.20 1275 ---- ---- ---- ---- 656.40 +20.20 636.20 1300 ---- ---- ---- ---- 631.40 +20.20 611.20 1325 ---- ---- ---- ---- 606.60 +20.40 586.20 1350 ---- ---- ---- ---- 582.00 +20.70 561.30 1375 ---- ---- ---- ---- 557.70 +20.90 536.80 1400 ---- ---- ---- ---- 533.60 +20.90 512.70 1425 ---- ---- ---- ---- 509.80 +20.90 488.90 1440 ---- ---- ---- ---- 495.70 +20.90 474.80 1450 ---- ---- ---- ---- 486.30 +20.80 465.50 1460 ---- ---- ---- ---- 477.00 +20.70 456.30 1470 ---- ---- ---- ---- 467.70 +20.60 447.10 1475 ---- ---- ---- ---- 463.10 +20.60 442.50 1480 ---- ---- ---- ---- 458.50 +20.50 438.00 1490 ---- ---- ---- ---- 449.30 +20.30 429.00 1500 ---- ---- ---- ---- 440.20 +20.20 420.00 1510 ---- ---- ---- ---- 431.10 +20.00 411.10 1520 ---- ---- ---- ---- 422.10 +19.80 402.30 1525 ---- ---- ---- ---- 417.60 +19.60 398.00 1530 ---- ---- ---- ---- 413.20 +19.60 393.60 1540 ---- ---- ---- ---- 404.30 +19.30 385.00 1545 ---- ---- ---- ---- 399.90 +19.20 380.70 1550 ---- ---- ---- ---- 395.50 +19.10 376.40 1555 ---- ---- ---- ---- 391.10 +18.90 372.20 1560 ---- ---- ---- ---- 386.70 +18.80 367.90 1565 ---- ---- ---- ---- 382.40 +18.70 363.70 1570 ---- ---- ---- ---- 378.10 +18.60 359.50 1575 ---- ---- ---- ---- 373.70 +18.30 355.40 1580 ---- ---- ---- ---- 369.40 +18.20 351.20 1585 ---- ---- ---- ---- 365.20 +18.10 347.10 1590 ---- ---- ---- ---- 360.90 +17.90 343.00 1595 ---- ---- ---- ---- 356.70 +17.70 339.00 1600 ---- ---- ---- ---- 352.50 +17.60 334.90 1605 ---- ---- ---- ---- 348.30 +17.40 330.90 1610 ---- ---- ---- ---- 344.10 +17.20 326.90 1615 ---- ---- ---- ---- 340.00 +17.00 323.00 1620 ---- ---- ---- ---- 335.80 +16.80 319.00 1625 ---- ---- ---- ---- 331.70 +16.60 315.10 1630 ---- ---- ---- ---- 327.60 +16.40 311.20 1635 ---- ---- ---- ---- 323.60 +16.20 307.40 1640 ---- ---- ---- ---- 319.50 +15.90 303.60 1645 ---- ---- ---- ---- 315.50 +15.70 299.80 1650 ---- ---- ---- ---- 311.50 +15.50 296.00 1655 ---- ---- ---- ---- 307.60 +15.40 292.20 1660 ---- ---- ---- ---- 303.70 +15.20 288.50 1665 ---- ---- ---- ---- 299.70 +14.90 284.80 1670 ---- ---- ---- ---- 295.90 +14.70 281.20 1675 ---- ---- ---- ---- 292.00 +14.40 277.60 1680 ---- ---- ---- ---- 288.20 +14.20 274.00 1685 ---- ---- ---- ---- 284.40 +14.00 270.40 1690 ---- ---- ---- ---- 280.60 +13.70 266.90 1695 ---- ---- ---- ---- 276.90 +13.50 263.40 1700 ---- ---- ---- ---- 273.20 +13.30 259.90 1705 ---- ---- ---- ---- 269.50 +13.00 256.50 1710 ---- ---- ---- ---- 265.80 +12.70 253.10 1715 ---- ---- ---- ---- 262.20 +12.50 249.70 1720 ---- ---- ---- ---- 258.60 +12.30 246.30 1725 ---- ---- ---- ---- 255.10 +12.10 243.00 1730 ---- ---- ---- ---- 251.60 +11.80 239.80 1735 ---- ---- ---- ---- 248.10 +11.60 236.50 1740 ---- ---- ---- ---- 244.60 +11.30 233.30 1745 ---- ---- ---- ---- 241.20 +11.00 230.20 1750 ---- ---- ---- ---- 237.80 +10.80 227.00 1755 ---- ---- ---- ---- 234.50 +10.60 223.90 1760 ---- ---- ---- ---- 231.20 +10.30 220.90 1765 ---- ---- ---- ---- 227.90 +10.10 217.80 1770 ---- ---- ---- ---- 224.70 +9.90 214.80 1775 ---- ---- ---- ---- 221.50 +9.60 211.90 1780 ---- ---- ---- ---- 218.30 +9.30 209.00 1785 ---- ---- ---- ---- 215.20 +9.10 206.10 1790 ---- ---- ---- ---- 212.10 +8.90 203.20 1795 ---- ---- ---- ---- 209.00 +8.60 200.40 1800 ---- ---- ---- ---- 206.00 +8.40 197.60 1805 ---- ---- ---- ---- 203.00 +8.20 194.80 1810 ---- ---- ---- ---- 200.10 +8.00 192.10 1815 ---- ---- ---- ---- 197.20 +7.70 189.50 1820 ---- ---- ---- ---- 194.30 +7.50 186.80 1825 ---- ---- ---- ---- 191.50 +7.30 184.20 1830 ---- ---- ---- ---- 188.70 +7.10 181.60 1835 ---- ---- ---- ---- 185.90 +6.80 179.10 1840 ---- ---- ---- ---- 183.20 +6.60 176.60 1845 ---- ---- ---- ---- 180.50 +6.40 174.10 1850 ---- ---- ---- ---- 177.90 +6.30 171.60 1855 ---- ---- ---- ---- 175.30 +6.10 169.20 1860 ---- ---- ---- ---- 172.70 +5.80 166.90 1865 ---- ---- ---- ---- 170.20 +5.70 164.50 1870 ---- ---- ---- ---- 167.70 +5.50 162.20 1875 ---- ---- ---- ---- 165.20 +5.30 159.90 1880 ---- ---- ---- ---- 162.80 +5.10 157.70 1885 ---- ---- ---- ---- 160.50 +5.00 155.50 1890 ---- ---- ---- ---- 158.10 +4.80 153.30 1895 ---- ---- ---- ---- 155.80 +4.60 151.20 1900 ---- ---- ---- ---- 153.60 +4.60 149.00 1905 ---- ---- ---- ---- 151.30 +4.40 146.90 1910 ---- ---- ---- ---- 149.10 +4.20 144.90 1915 ---- ---- ---- ---- 147.00 +4.10 142.90 1920 ---- ---- ---- ---- 144.90 +4.00 140.90 1925 ---- ---- ---- ---- 142.80 +3.90 138.90 1930 ---- ---- ---- ---- 140.70 +3.70 137.00 1935 ---- ---- ---- ---- 138.70 +3.60 135.10 1940 ---- ---- ---- ---- 136.80 +3.60 133.20 1945 ---- ---- ---- ---- 134.80 +3.40 131.40 1950 ---- ---- ---- ---- 132.90 +3.40 129.50 1955 ---- ---- ---- ---- 131.00 +3.30 127.70 1960 ---- ---- ---- ---- 129.20 +3.20 126.00 1965 ---- ---- ---- ---- 127.40 +3.20 124.20 1970 ---- ---- ---- ---- 125.60 +3.10 122.50 1975 ---- ---- ---- ---- 123.90 +3.00 120.90 1980 ---- ---- ---- ---- 122.10 +2.90 119.20 1985 ---- ---- ---- ---- 120.50 +2.90 117.60 1990 ---- ---- ---- ---- 118.80 +2.80 116.00 1995 ---- ---- ---- ---- 117.20 +2.80 114.40 2000 ---- ---- ---- ---- 115.60 +2.80 112.80 2005 ---- ---- ---- ---- 114.00 +2.70 111.30 2010 ---- ---- ---- ---- 112.50 +2.70 109.80 2015 ---- ---- ---- ---- 111.00 +2.70 108.30 2020 ---- ---- ---- ---- 109.50 +2.60 106.90 2025 ---- ---- ---- ---- 108.00 +2.60 105.40 2030 ---- ---- ---- ---- 106.60 +2.60 104.00 2035 ---- ---- ---- ---- 105.20 +2.60 102.60 2040 ---- ---- ---- ---- 103.80 +2.50 101.30 2045 ---- ---- ---- ---- 102.50 +2.60 99.90 2050 ---- ---- ---- ---- 101.10 +2.50 98.60 2055 ---- ---- ---- ---- 99.80 +2.50 97.30 2060 ---- ---- ---- ---- 98.60 +2.60 96.00 2065 ---- ---- ---- ---- 97.30 +2.60 94.70 2070 ---- ---- ---- ---- 96.10 +2.60 93.50 2075 ---- ---- ---- ---- 94.90 +2.70 92.20 2080 ---- ---- ---- ---- 93.70 +2.70 91.00 2085 ---- ---- ---- ---- 92.50 +2.60 89.90 2090 ---- ---- ---- ---- 91.30 +2.60 88.70 2095 ---- ---- ---- ---- 90.20 +2.70 87.50 2100 ---- ---- ---- ---- 89.10 +2.70 86.40 2105 ---- ---- ---- ---- 88.00 +2.70 85.30 2110 ---- ---- ---- ---- 86.90 +2.70 84.20 2115 ---- ---- ---- ---- 85.90 +2.80 83.10 2120 ---- ---- ---- ---- 84.80 +2.80 82.00 2125 ---- ---- ---- ---- 83.80 +2.80 81.00 2130 ---- ---- ---- ---- 82.80 +2.90 79.90 2135 ---- ---- ---- ---- 81.80 +2.90 78.90 2140 ---- ---- ---- ---- 80.90 +3.00 77.90 2150 ---- ---- ---- ---- 79.00 +3.10 75.90 2160 ---- ---- ---- ---- 77.20 +3.20 74.00 2170 ---- ---- ---- ---- 75.40 +3.20 72.20 2175 ---- ---- ---- ---- 74.50 +3.20 71.30 2180 ---- ---- ---- ---- 73.70 +3.30 70.40 2190 ---- ---- ---- ---- 72.00 +3.40 68.60 2200 ---- ---- ---- ---- 70.40 +3.40 67.00 2210 ---- ---- ---- ---- 68.90 +3.60 65.30 2220 ---- ---- ---- ---- 67.40 +3.70 63.70 2225 ---- ---- ---- ---- 66.60 +3.70 62.90 2230 ---- ---- ---- ---- 65.90 +3.70 62.20 2250 ---- ---- ---- ---- 63.10 +3.90 59.20 2275 ---- ---- ---- ---- 59.90 +4.20 55.70 2300 ---- ---- ---- ---- 56.90 +4.40 52.50 2325 ---- ---- ---- ---- 54.10 +4.50 49.60 2350 ---- ---- ---- ---- 51.50 +4.70 46.80 2375 ---- ---- ---- ---- 49.10 +4.90 44.20 2400 ---- ---- ---- ---- 46.90 +5.10 41.80 2425 ---- ---- ---- ---- 44.80 +5.20 39.60 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 681.40 +20.20 661.20 1275 ---- ---- ---- ---- 656.40 +20.20 636.20 1300 ---- ---- ---- ---- 631.50 +20.30 611.20 1325 ---- ---- ---- ---- 606.80 +20.60 586.20 1350 ---- ---- ---- ---- 582.40 +20.90 561.50 1375 ---- ---- ---- ---- 558.30 +21.20 537.10 1400 ---- ---- ---- ---- 534.40 +21.30 513.10 1425 ---- ---- ---- ---- 510.70 +21.20 489.50 1440 ---- ---- ---- ---- 496.70 +21.20 475.50 1450 ---- ---- ---- ---- 487.40 +21.10 466.30 1460 ---- ---- ---- ---- 478.10 +20.90 457.20 1470 ---- ---- ---- ---- 468.90 +20.80 448.10 1475 ---- ---- ---- ---- 464.40 +20.90 443.50 1480 ---- ---- ---- ---- 459.80 +20.80 439.00 1490 ---- ---- ---- ---- 450.70 +20.60 430.10 1500 ---- ---- ---- ---- 441.60 +20.40 421.20 1510 ---- ---- ---- ---- 432.60 +20.20 412.40 1520 ---- ---- ---- ---- 423.70 +20.00 403.70 1525 ---- ---- ---- ---- 419.30 +19.90 399.40 1530 ---- ---- ---- ---- 414.80 +19.70 395.10 1540 ---- ---- ---- ---- 406.00 +19.50 386.50 1545 ---- ---- ---- ---- 401.60 +19.30 382.30 1550 ---- ---- ---- ---- 397.30 +19.20 378.10 1555 ---- ---- ---- ---- 392.90 +19.10 373.80 1560 ---- ---- ---- ---- 388.60 +18.90 369.70 1565 ---- ---- ---- ---- 384.30 +18.80 365.50 1570 ---- ---- ---- ---- 380.00 +18.60 361.40 1575 ---- ---- ---- ---- 375.70 +18.40 357.30 1580 ---- ---- ---- ---- 371.50 +18.30 353.20 1585 ---- ---- ---- ---- 367.20 +18.10 349.10 1590 ---- ---- ---- ---- 363.00 +17.90 345.10 1595 ---- ---- ---- ---- 358.80 +17.70 341.10 1600 ---- ---- ---- ---- 354.60 +17.50 337.10 1605 ---- ---- ---- ---- 350.50 +17.40 333.10 1610 ---- ---- ---- ---- 346.30 +17.10 329.20 1615 ---- ---- ---- ---- 342.20 +17.00 325.20 1620 ---- ---- ---- ---- 338.10 +16.80 321.30 1625 ---- ---- ---- ---- 334.10 +16.60 317.50 1630 ---- ---- ---- ---- 330.00 +16.30 313.70 1635 ---- ---- ---- ---- 326.00 +16.20 309.80 1640 ---- ---- ---- ---- 322.00 +15.90 306.10 1645 ---- ---- ---- ---- 318.00 +15.70 302.30 1650 ---- ---- ---- ---- 314.10 +15.50 298.60 1655 ---- ---- ---- ---- 310.20 +15.30 294.90 1660 ---- ---- ---- ---- 306.30 +15.10 291.20 1665 ---- ---- ---- ---- 302.40 +14.80 287.60 1670 ---- ---- ---- ---- 298.50 +14.50 284.00 1675 ---- ---- ---- ---- 294.70 +14.30 280.40 1680 ---- ---- ---- ---- 290.90 +14.10 276.80 1685 ---- ---- ---- ---- 287.20 +13.90 273.30 1690 ---- ---- ---- ---- 283.50 +13.70 269.80 1695 ---- ---- ---- ---- 279.80 +13.40 266.40 1700 ---- ---- ---- ---- 276.10 +13.10 263.00 1705 ---- ---- ---- ---- 272.40 +12.80 259.60 1710 ---- ---- ---- ---- 268.80 +12.60 256.20 1715 ---- ---- ---- ---- 265.20 +12.30 252.90 1720 ---- ---- ---- ---- 261.70 +12.10 249.60 1725 ---- ---- ---- ---- 258.20 +11.90 246.30 1730 ---- ---- ---- ---- 254.70 +11.60 243.10 1735 ---- ---- ---- ---- 251.30 +11.40 239.90 1740 ---- ---- ---- ---- 247.80 +11.10 236.70 1745 ---- ---- ---- ---- 244.50 +10.90 233.60 1750 ---- ---- ---- ---- 241.10 +10.60 230.50 1755 ---- ---- ---- ---- 237.80 +10.30 227.50 1760 ---- ---- ---- ---- 234.50 +10.10 224.40 1765 ---- ---- ---- ---- 231.30 +9.90 221.40 1770 ---- ---- ---- ---- 228.10 +9.60 218.50 1775 ---- ---- ---- ---- 224.90 +9.30 215.60 1780 ---- ---- ---- ---- 221.80 +9.10 212.70 1785 ---- ---- ---- ---- 218.70 +8.90 209.80 1790 ---- ---- ---- ---- 215.60 +8.60 207.00 1795 ---- ---- ---- ---- 212.60 +8.40 204.20 1800 ---- ---- ---- ---- 209.60 +8.10 201.50 1805 ---- ---- ---- ---- 206.60 +7.90 198.70 1810 ---- ---- ---- ---- 203.70 +7.60 196.10 1815 ---- ---- ---- ---- 200.90 +7.50 193.40 1820 ---- ---- ---- ---- 198.00 +7.20 190.80 1825 ---- ---- ---- ---- 195.20 +7.00 188.20 1830 ---- ---- ---- ---- 192.40 +6.70 185.70 1835 ---- ---- ---- ---- 189.70 +6.50 183.20 1840 ---- ---- ---- ---- 187.00 +6.30 180.70 1845 ---- ---- ---- ---- 184.40 +6.20 178.20 1850 ---- ---- ---- ---- 181.80 +6.00 175.80 1855 ---- ---- ---- ---- 179.20 +5.80 173.40 1860 ---- ---- ---- ---- 176.70 +5.60 171.10 1865 ---- ---- ---- ---- 174.10 +5.30 168.80 1870 ---- ---- ---- ---- 171.70 +5.20 166.50 1875 ---- ---- ---- ---- 169.30 +5.10 164.20 1880 ---- ---- ---- ---- 166.90 +4.90 162.00 1885 ---- ---- ---- ---- 164.50 +4.70 159.80 1890 ---- ---- ---- ---- 162.20 +4.60 157.60 1895 ---- ---- ---- ---- 159.90 +4.40 155.50 1900 ---- ---- ---- ---- 157.70 +4.30 153.40 1905 ---- ---- ---- ---- 155.50 +4.20 151.30 1910 ---- ---- ---- ---- 153.30 +4.00 149.30 1915 ---- ---- ---- ---- 151.20 +3.90 147.30 1920 ---- ---- ---- ---- 149.10 +3.80 145.30 1925 ---- ---- ---- ---- 147.00 +3.60 143.40 1930 ---- ---- ---- ---- 145.00 +3.60 141.40 1935 ---- ---- ---- ---- 143.00 +3.40 139.60 1940 ---- ---- ---- ---- 141.00 +3.30 137.70 1945 ---- ---- ---- ---- 139.10 +3.20 135.90 1950 ---- ---- ---- ---- 137.20 +3.20 134.00 1955 ---- ---- ---- ---- 135.30 +3.00 132.30 1960 ---- ---- ---- ---- 133.50 +3.00 130.50 1965 ---- ---- ---- ---- 131.70 +2.90 128.80 1970 ---- ---- ---- ---- 129.90 +2.80 127.10 1975 ---- ---- ---- ---- 128.20 +2.80 125.40 1980 ---- ---- ---- ---- 126.50 +2.70 123.80 1985 ---- ---- ---- ---- 124.80 +2.70 122.10 1990 ---- ---- ---- ---- 123.20 +2.70 120.50 1995 ---- ---- ---- ---- 121.60 +2.60 119.00 2000 ---- ---- ---- ---- 120.00 +2.60 117.40 2005 ---- ---- ---- ---- 118.40 +2.50 115.90 2010 ---- ---- ---- ---- 116.90 +2.50 114.40 2015 ---- ---- ---- ---- 115.40 +2.50 112.90 2020 ---- ---- ---- ---- 113.90 +2.50 111.40 2025 ---- ---- ---- ---- 112.50 +2.50 110.00 2030 ---- ---- ---- ---- 111.10 +2.50 108.60 2035 ---- ---- ---- ---- 109.70 +2.50 107.20 2040 ---- ---- ---- ---- 108.30 +2.50 105.80 2045 ---- ---- ---- ---- 106.90 +2.40 104.50 2050 ---- ---- ---- ---- 105.60 +2.50 103.10 2055 ---- ---- ---- ---- 104.30 +2.50 101.80 2060 ---- ---- ---- ---- 103.00 +2.50 100.50 2065 ---- ---- ---- ---- 101.80 +2.50 99.30 2070 ---- ---- ---- ---- 100.50 +2.50 98.00 2075 ---- ---- ---- ---- 99.30 +2.50 96.80 2080 ---- ---- ---- ---- 98.10 +2.50 95.60 2085 ---- ---- ---- ---- 97.00 +2.60 94.40 2090 ---- ---- ---- ---- 95.80 +2.60 93.20 2095 ---- ---- ---- ---- 94.70 +2.70 92.00 2100 ---- ---- ---- ---- 93.60 +2.70 90.90 2105 ---- ---- ---- ---- 92.50 +2.70 89.80 2110 ---- ---- ---- ---- 91.40 +2.70 88.70 2115 ---- ---- ---- ---- 90.40 +2.80 87.60 2120 ---- ---- ---- ---- 89.30 +2.80 86.50 2125 ---- ---- ---- ---- 88.30 +2.90 85.40 2130 ---- ---- ---- ---- 87.30 +2.90 84.40 2135 ---- ---- ---- ---- 86.30 +2.90 83.40 2140 ---- ---- ---- ---- 85.30 +3.00 82.30 2150 ---- ---- ---- ---- 83.40 +3.00 80.40 2160 ---- ---- ---- ---- 81.60 +3.20 78.40 2170 ---- ---- ---- ---- 79.80 +3.30 76.50 2175 ---- ---- ---- ---- 79.00 +3.40 75.60 2180 ---- ---- ---- ---- 78.10 +3.40 74.70 2190 ---- ---- ---- ---- 76.50 +3.50 73.00 2200 ---- ---- ---- ---- 74.80 +3.60 71.20 2210 ---- ---- ---- ---- 73.30 +3.70 69.60 2220 ---- ---- ---- ---- 71.70 +3.80 67.90 2225 ---- ---- ---- ---- 71.00 +3.90 67.10 2230 ---- ---- ---- ---- 70.30 +3.90 66.40 2250 ---- ---- ---- ---- 67.50 +4.20 63.30 2275 ---- ---- ---- ---- 64.20 +4.40 59.80 2300 ---- ---- ---- ---- 61.10 +4.60 56.50 2325 ---- ---- ---- ---- 58.30 +4.80 53.50 2350 ---- ---- ---- ---- 55.60 +5.00 50.60 2375 ---- ---- ---- ---- 53.20 +5.30 47.90 2400 ---- ---- ---- ---- 50.90 +5.40 45.50 2425 ---- ---- ---- ---- 48.80 +5.60 43.20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 695.60 +20.20 675.40 1275 ---- ---- ---- ---- 670.60 +20.20 650.40 1300 ---- ---- ---- ---- 645.70 +20.30 625.40 1325 ---- ---- ---- ---- 621.00 +20.60 600.40 1350 ---- ---- ---- ---- 596.60 +20.80 575.80 1375 ---- ---- ---- ---- 572.60 +21.10 551.50 1400 ---- ---- ---- ---- 548.80 +21.30 527.50 1425 ---- ---- ---- ---- 525.30 +21.30 504.00 1450 ---- ---- ---- ---- 502.10 +21.30 480.80 1460 ---- ---- ---- ---- 492.90 +21.20 471.70 1470 ---- ---- ---- ---- 483.70 +21.10 462.60 1475 ---- ---- ---- ---- 479.10 +21.00 458.10 1480 ---- ---- ---- ---- 474.60 +21.00 453.60 1490 ---- ---- ---- ---- 465.50 +20.80 444.70 1500 ---- ---- ---- ---- 456.50 +20.70 435.80 1510 ---- ---- ---- ---- 447.60 +20.60 427.00 1520 ---- ---- ---- ---- 438.70 +20.40 418.30 1525 ---- ---- ---- ---- 434.20 +20.20 414.00 1530 ---- ---- ---- ---- 429.80 +20.10 409.70 1540 ---- ---- ---- ---- 421.00 +19.90 401.10 1545 ---- ---- ---- ---- 416.60 +19.80 396.80 1550 ---- ---- ---- ---- 412.30 +19.70 392.60 1555 ---- ---- ---- ---- 407.90 +19.50 388.40 1560 ---- ---- ---- ---- 403.60 +19.40 384.20 1565 ---- ---- ---- ---- 399.30 +19.20 380.10 1570 ---- ---- ---- ---- 395.00 +19.10 375.90 1575 ---- ---- ---- ---- 390.70 +18.90 371.80 1580 ---- ---- ---- ---- 386.40 +18.70 367.70 1585 ---- ---- ---- ---- 382.20 +18.60 363.60 1590 ---- ---- ---- ---- 378.00 +18.40 359.60 1595 ---- ---- ---- ---- 373.80 +18.30 355.50 1600 ---- ---- ---- ---- 369.60 +18.10 351.50 1605 ---- ---- ---- ---- 365.40 +17.90 347.50 1610 ---- ---- ---- ---- 361.30 +17.70 343.60 1615 ---- ---- ---- ---- 357.10 +17.40 339.70 1620 ---- ---- ---- ---- 353.00 +17.20 335.80 1625 ---- ---- ---- ---- 348.90 +17.00 331.90 1630 ---- ---- ---- ---- 344.90 +16.90 328.00 1635 ---- ---- ---- ---- 340.80 +16.60 324.20 1640 ---- ---- ---- ---- 336.80 +16.40 320.40 1645 ---- ---- ---- ---- 332.80 +16.20 316.60 1650 ---- ---- ---- ---- 328.80 +15.90 312.90 1655 ---- ---- ---- ---- 324.90 +15.80 309.10 1660 ---- ---- ---- ---- 321.00 +15.60 305.40 1665 ---- ---- ---- ---- 317.10 +15.30 301.80 1670 ---- ---- ---- ---- 313.20 +15.10 298.10 1675 ---- ---- ---- ---- 309.30 +14.80 294.50 1680 ---- ---- ---- ---- 305.50 +14.60 290.90 1685 ---- ---- ---- ---- 301.70 +14.30 287.40 1690 ---- ---- ---- ---- 298.00 +14.10 283.90 1695 ---- ---- ---- ---- 294.20 +13.80 280.40 1700 ---- ---- ---- ---- 290.50 +13.60 276.90 1705 ---- ---- ---- ---- 286.80 +13.30 273.50 1710 ---- ---- ---- ---- 283.20 +13.10 270.10 1715 ---- ---- ---- ---- 279.60 +12.90 266.70 1720 ---- ---- ---- ---- 276.00 +12.60 263.40 1725 ---- ---- ---- ---- 272.40 +12.30 260.10 1730 ---- ---- ---- ---- 268.90 +12.10 256.80 1735 ---- ---- ---- ---- 265.40 +11.90 253.50 1740 ---- ---- ---- ---- 261.90 +11.60 250.30 1745 ---- ---- ---- ---- 258.50 +11.30 247.20 1750 ---- ---- ---- ---- 255.10 +11.10 244.00 1755 ---- ---- ---- ---- 251.70 +10.80 240.90 1760 ---- ---- ---- ---- 248.40 +10.60 237.80 1765 ---- ---- ---- ---- 245.10 +10.30 234.80 1770 ---- ---- ---- ---- 241.80 +10.00 231.80 1775 ---- ---- ---- ---- 238.60 +9.80 228.80 1780 ---- ---- ---- ---- 235.40 +9.50 225.90 1785 ---- ---- ---- ---- 232.20 +9.30 222.90 1790 ---- ---- ---- ---- 229.10 +9.00 220.10 1795 ---- ---- ---- ---- 226.00 +8.80 217.20 1800 ---- ---- ---- ---- 222.90 +8.50 214.40 1805 ---- ---- ---- ---- 219.90 +8.30 211.60 1810 ---- ---- ---- ---- 216.90 +8.00 208.90 1815 ---- ---- ---- ---- 214.00 +7.80 206.20 1820 ---- ---- ---- ---- 211.10 +7.60 203.50 1825 ---- ---- ---- ---- 208.20 +7.30 200.90 1830 ---- ---- ---- ---- 205.30 +7.00 198.30 1835 ---- ---- ---- ---- 202.50 +6.80 195.70 1840 ---- ---- ---- ---- 199.80 +6.70 193.10 1845 ---- ---- ---- ---- 197.10 +6.50 190.60 1850 ---- ---- ---- ---- 194.40 +6.30 188.10 1855 ---- ---- ---- ---- 191.70 +6.00 185.70 1860 ---- ---- ---- ---- 189.10 +5.80 183.30 1865 ---- ---- ---- ---- 186.50 +5.60 180.90 1870 ---- ---- ---- ---- 184.00 +5.40 178.60 1875 ---- ---- ---- ---- 181.50 +5.30 176.20 1880 ---- ---- ---- ---- 179.00 +5.10 173.90 1885 ---- ---- ---- ---- 176.60 +4.90 171.70 1890 ---- ---- ---- ---- 174.20 +4.70 169.50 1895 ---- ---- ---- ---- 171.80 +4.50 167.30 1900 ---- ---- ---- ---- 169.50 +4.40 165.10 1905 ---- ---- ---- ---- 167.20 +4.20 163.00 1910 ---- ---- ---- ---- 165.00 +4.10 160.90 1915 ---- ---- ---- ---- 162.80 +4.00 158.80 1920 ---- ---- ---- ---- 160.60 +3.90 156.70 1925 ---- ---- ---- ---- 158.50 +3.80 154.70 1930 ---- ---- ---- ---- 156.40 +3.70 152.70 1935 ---- ---- ---- ---- 154.30 +3.50 150.80 1940 ---- ---- ---- ---- 152.30 +3.40 148.90 1945 ---- ---- ---- ---- 150.30 +3.30 147.00 1950 ---- ---- ---- ---- 148.30 +3.20 145.10 1955 ---- ---- ---- ---- 146.40 +3.20 143.20 1960 ---- ---- ---- ---- 144.50 +3.10 141.40 1965 ---- ---- ---- ---- 142.60 +3.00 139.60 1970 ---- ---- ---- ---- 140.80 +2.90 137.90 1975 ---- ---- ---- ---- 139.00 +2.90 136.10 1980 ---- ---- ---- ---- 137.20 +2.80 134.40 1985 ---- ---- ---- ---- 135.50 +2.80 132.70 1990 ---- ---- ---- ---- 133.80 +2.80 131.00 1995 ---- ---- ---- ---- 132.10 +2.70 129.40 2000 ---- ---- ---- ---- 130.40 +2.60 127.80 2005 ---- ---- ---- ---- 128.80 +2.60 126.20 2010 ---- ---- ---- ---- 127.20 +2.60 124.60 2015 ---- ---- ---- ---- 125.60 +2.50 123.10 2020 ---- ---- ---- ---- 124.10 +2.50 121.60 2025 ---- ---- ---- ---- 122.50 +2.40 120.10 2030 ---- ---- ---- ---- 121.00 +2.40 118.60 2035 ---- ---- ---- ---- 119.50 +2.40 117.10 2040 ---- ---- ---- ---- 118.00 +2.30 115.70 2045 ---- ---- ---- ---- 116.60 +2.30 114.30 2050 ---- ---- ---- ---- 115.20 +2.30 112.90 2055 ---- ---- ---- ---- 113.80 +2.30 111.50 2060 ---- ---- ---- ---- 112.40 +2.20 110.20 2065 ---- ---- ---- ---- 111.00 +2.10 108.90 2070 ---- ---- ---- ---- 109.60 +2.00 107.60 2075 ---- ---- ---- ---- 108.30 +2.00 106.30 2080 ---- ---- ---- ---- 107.00 +2.00 105.00 2085 ---- ---- ---- ---- 105.70 +2.00 103.70 2090 ---- ---- ---- ---- 104.40 +1.90 102.50 2095 ---- ---- ---- ---- 103.20 +1.90 101.30 2100 ---- ---- ---- ---- 101.90 +1.80 100.10 2105 ---- ---- ---- ---- 100.70 +1.80 98.90 2110 ---- ---- ---- ---- 99.50 +1.70 97.80 2115 ---- ---- ---- ---- 98.30 +1.70 96.60 2120 ---- ---- ---- ---- 97.10 +1.60 95.50 2125 ---- ---- ---- ---- 96.00 +1.60 94.40 2130 ---- ---- ---- ---- 94.80 +1.50 93.30 2135 ---- ---- ---- ---- 93.70 +1.50 92.20 2140 ---- ---- ---- ---- 92.60 +1.50 91.10 2145 ---- ---- ---- ---- 91.50 +1.40 90.10 2150 ---- ---- ---- ---- 90.40 +1.40 89.00 2160 ---- ---- ---- ---- 88.30 +1.30 87.00 2170 ---- ---- ---- ---- 86.30 +1.30 85.00 2175 ---- ---- ---- ---- 85.30 +1.30 84.00 2180 ---- ---- ---- ---- 84.30 +1.20 83.10 2190 ---- ---- ---- ---- 82.40 +1.20 81.20 2200 ---- ---- ---- ---- 80.50 +1.10 79.40 2210 ---- ---- ---- ---- 78.70 +1.10 77.60 2220 ---- ---- ---- ---- 76.90 +1.00 75.90 2225 ---- ---- ---- ---- 76.00 +.90 75.10 2230 ---- ---- ---- ---- 75.20 +1.00 74.20 2240 ---- ---- ---- ---- 73.50 +.90 72.60 2250 ---- ---- ---- ---- 71.90 +.90 71.00 2275 ---- ---- ---- ---- 68.00 +.70 67.30 2300 ---- ---- ---- ---- 64.40 +.70 63.70 2325 ---- ---- ---- ---- 61.00 +.50 60.50 2350 ---- ---- ---- ---- 57.90 +.50 57.40 2375 ---- ---- ---- ---- 55.00 +.50 54.50 2400 ---- ---- ---- ---- 52.30 +.40 51.90 2425 ---- ---- ---- ---- 49.70 +.30 49.40 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 945.60 +20.20 925.40 1025 ---- ---- ---- ---- 920.60 +20.20 900.40 1050 ---- ---- ---- ---- 895.60 +20.20 875.40 1075 ---- ---- ---- ---- 870.60 +20.20 850.40 1090 ---- ---- ---- ---- 855.60 +20.20 835.40 1100 ---- ---- ---- ---- 845.60 +20.20 825.40 1110 ---- ---- ---- ---- 835.60 +20.20 815.40 1120 ---- ---- ---- ---- 825.60 +20.20 805.40 1125 ---- ---- ---- ---- 820.60 +20.20 800.40 1130 ---- ---- ---- ---- 815.60 +20.20 795.40 1140 ---- ---- ---- ---- 805.60 +20.20 785.40 1150 ---- ---- ---- ---- 795.60 +20.20 775.40 1160 ---- ---- ---- ---- 785.60 +20.20 765.40 1170 ---- ---- ---- ---- 775.60 +20.20 755.40 1175 ---- ---- ---- ---- 770.60 +20.20 750.40 1180 ---- ---- ---- ---- 765.60 +20.20 745.40 1190 ---- ---- ---- ---- 755.60 +20.20 735.40 1195 ---- ---- ---- ---- 750.60 +20.20 730.40 1200 ---- ---- ---- ---- 745.60 +20.20 725.40 1205 ---- ---- ---- ---- 740.60 +20.20 720.40 1210 ---- ---- ---- ---- 735.60 +20.20 715.40 1215 ---- ---- ---- ---- 730.60 +20.20 710.40 1220 ---- ---- ---- ---- 725.60 +20.20 705.40 1225 ---- ---- ---- ---- 720.60 +20.20 700.40 1230 ---- ---- ---- ---- 715.60 +20.20 695.40 1235 ---- ---- ---- ---- 710.60 +20.20 690.40 1240 ---- ---- ---- ---- 705.60 +20.20 685.40 1245 ---- ---- ---- ---- 700.60 +20.20 680.40 1250 ---- ---- ---- ---- 695.60 +20.20 675.40 1255 ---- ---- ---- ---- 690.60 +20.20 670.40 1260 ---- ---- ---- ---- 685.60 +20.20 665.40 1265 ---- ---- ---- ---- 680.60 +20.20 660.40 1270 ---- ---- ---- ---- 675.70 +20.30 655.40 1275 ---- ---- ---- ---- 670.70 +20.30 650.40 1280 ---- ---- ---- ---- 665.80 +20.40 645.40 1285 ---- ---- ---- ---- 660.80 +20.40 640.40 1290 ---- ---- ---- ---- 655.90 +20.50 635.40 1295 ---- ---- ---- ---- 651.00 +20.60 630.40 1300 ---- ---- ---- ---- 646.10 +20.70 625.40 1305 ---- ---- ---- ---- 641.20 +20.80 620.40 1310 ---- ---- ---- ---- 636.30 +20.80 615.50 1315 ---- ---- ---- ---- 631.40 +20.90 610.50 1320 ---- ---- ---- ---- 626.60 +21.00 605.60 1325 ---- ---- ---- ---- 621.70 +21.10 600.60 1330 ---- ---- ---- ---- 616.90 +21.20 595.70 1335 ---- ---- ---- ---- 612.00 +21.20 590.80 1340 ---- ---- ---- ---- 607.20 +21.20 586.00 1345 ---- ---- ---- ---- 602.40 +21.30 581.10 1350 ---- ---- ---- ---- 597.60 +21.30 576.30 1355 ---- ---- ---- ---- 592.80 +21.40 571.40 1360 ---- ---- ---- ---- 588.00 +21.40 566.60 1365 ---- ---- ---- ---- 583.20 +21.40 561.80 1370 ---- ---- ---- ---- 578.50 +21.50 557.00 1375 ---- ---- ---- ---- 573.70 +21.50 552.20 1380 ---- ---- ---- ---- 569.00 +21.50 547.50 1385 ---- ---- ---- ---- 564.20 +21.50 542.70 1390 ---- ---- ---- ---- 559.50 +21.50 538.00 1395 ---- ---- ---- ---- 554.80 +21.50 533.30 1400 ---- ---- ---- ---- 550.10 +21.50 528.60 1405 ---- ---- ---- ---- 545.40 +21.50 523.90 1410 ---- ---- ---- ---- 540.70 +21.50 519.20 1415 ---- ---- ---- ---- 536.00 +21.40 514.60 1420 ---- ---- ---- ---- 531.40 +21.50 509.90 1425 ---- ---- ---- ---- 526.70 +21.40 505.30 1430 ---- ---- ---- ---- 522.10 +21.40 500.70 1435 ---- ---- ---- ---- 517.40 +21.30 496.10 1440 ---- ---- ---- ---- 512.80 +21.30 491.50 1445 ---- ---- ---- ---- 508.20 +21.20 487.00 1450 ---- ---- ---- ---- 503.60 +21.20 482.40 1455 ---- ---- ---- ---- 499.00 +21.10 477.90 1460 ---- ---- ---- ---- 494.40 +21.00 473.40 1465 ---- ---- ---- ---- 489.90 +21.00 468.90 1470 ---- ---- ---- ---- 485.30 +20.90 464.40 1475 ---- ---- ---- ---- 480.80 +20.80 460.00 1480 ---- ---- ---- ---- 476.20 +20.70 455.50 1485 ---- ---- ---- ---- 471.70 +20.60 451.10 1490 ---- ---- ---- ---- 467.20 +20.50 446.70 1495 ---- ---- ---- ---- 462.70 +20.40 442.30 1500 ---- ---- ---- ---- 458.30 +20.40 437.90 1505 ---- ---- ---- ---- 453.80 +20.20 433.60 1510 ---- ---- ---- ---- 449.30 +20.10 429.20 1515 ---- ---- ---- ---- 444.90 +20.00 424.90 1520 ---- ---- ---- ---- 440.50 +19.90 420.60 1525 ---- ---- ---- ---- 436.10 +19.70 416.40 1530 ---- ---- ---- ---- 431.70 +19.60 412.10 1535 ---- ---- ---- ---- 427.30 +19.40 407.90 1540 ---- ---- ---- ---- 423.00 +19.40 403.60 1545 ---- ---- ---- ---- 418.60 +19.20 399.40 1550 ---- ---- ---- ---- 414.30 +19.10 395.20 1555 ---- ---- ---- ---- 410.00 +18.90 391.10 1560 ---- ---- ---- ---- 405.70 +18.80 386.90 1565 ---- ---- ---- ---- 401.40 +18.60 382.80 1570 ---- ---- ---- ---- 397.20 +18.50 378.70 1575 ---- ---- ---- ---- 392.90 +18.20 374.70 1580 ---- ---- ---- ---- 388.70 +18.10 370.60 1585 ---- ---- ---- ---- 384.50 +17.90 366.60 1590 ---- ---- ---- ---- 380.30 +17.70 362.60 1595 ---- ---- ---- ---- 376.20 +17.60 358.60 1600 ---- ---- ---- ---- 372.00 +17.40 354.60 1605 ---- ---- ---- ---- 367.90 +17.20 350.70 1610 ---- ---- ---- ---- 363.80 +17.10 346.70 1615 ---- ---- ---- ---- 359.70 +16.90 342.80 1620 ---- ---- ---- ---- 355.60 +16.60 339.00 1625 ---- ---- ---- ---- 351.60 +16.50 335.10 1630 ---- ---- ---- ---- 347.60 +16.30 331.30 1635 ---- ---- ---- ---- 343.60 +16.10 327.50 1640 ---- ---- ---- ---- 339.60 +15.90 323.70 1645 ---- ---- ---- ---- 335.60 +15.60 320.00 1650 ---- ---- ---- ---- 331.70 +15.40 316.30 1655 ---- ---- ---- ---- 327.80 +15.20 312.60 1660 ---- ---- ---- ---- 323.90 +15.00 308.90 1665 ---- ---- ---- ---- 320.10 +14.80 305.30 1670 ---- ---- ---- ---- 316.20 +14.50 301.70 1675 ---- ---- ---- ---- 312.40 +14.30 298.10 1680 ---- ---- ---- ---- 308.60 +14.10 294.50 1685 ---- ---- ---- ---- 304.90 +13.90 291.00 1690 ---- ---- ---- ---- 301.10 +13.60 287.50 1695 ---- ---- ---- ---- 297.40 +13.40 284.00 1700 ---- ---- ---- ---- 293.80 +13.20 280.60 1705 ---- ---- ---- ---- 290.10 +12.90 277.20 1710 ---- ---- ---- ---- 286.50 +12.70 273.80 1715 ---- ---- ---- ---- 282.90 +12.50 270.40 1720 ---- ---- ---- ---- 279.40 +12.30 267.10 1725 ---- ---- ---- ---- 275.80 +12.00 263.80 1730 ---- ---- ---- ---- 272.30 +11.80 260.50 1735 ---- ---- ---- ---- 268.90 +11.60 257.30 1740 ---- ---- ---- ---- 265.40 +11.30 254.10 1745 ---- ---- ---- ---- 262.00 +11.10 250.90 1750 ---- ---- ---- ---- 258.70 +10.90 247.80 1755 ---- ---- ---- ---- 255.30 +10.60 244.70 1760 ---- ---- ---- ---- 252.00 +10.40 241.60 1765 ---- ---- ---- ---- 248.80 +10.30 238.50 1770 ---- ---- ---- ---- 245.50 +10.00 235.50 1775 ---- ---- ---- ---- 242.30 +9.70 232.60 1780 ---- ---- ---- ---- 239.20 +9.60 229.60 1785 ---- ---- ---- ---- 236.10 +9.40 226.70 1790 ---- ---- ---- ---- 233.00 +9.20 223.80 1795 ---- ---- ---- ---- 229.90 +8.90 221.00 1800 ---- ---- ---- ---- 226.90 +8.80 218.10 1805 ---- ---- ---- ---- 223.90 +8.60 215.30 1810 ---- ---- ---- ---- 220.90 +8.30 212.60 1815 ---- ---- ---- ---- 218.00 +8.10 209.90 1820 ---- ---- ---- ---- 215.10 +7.90 207.20 1825 ---- ---- ---- ---- 212.30 +7.80 204.50 1830 ---- ---- ---- ---- 209.50 +7.60 201.90 1835 ---- ---- ---- ---- 206.70 +7.40 199.30 1840 ---- ---- ---- ---- 204.00 +7.30 196.70 1845 ---- ---- ---- ---- 201.30 +7.10 194.20 1850 ---- ---- ---- ---- 198.60 +6.90 191.70 400 1855 ---- ---- ---- ---- 196.00 +6.70 189.30 1860 ---- ---- ---- ---- 193.40 +6.60 186.80 1865 ---- ---- ---- ---- 190.90 +6.50 184.40 1870 ---- ---- ---- ---- 188.40 +6.30 182.10 1875 ---- ---- ---- ---- 185.90 +6.20 179.70 1880 ---- ---- ---- ---- 183.40 +6.00 177.40 75 1885 ---- ---- ---- ---- 181.00 +5.80 175.20 1890 ---- ---- ---- ---- 178.70 +5.80 172.90 1895 ---- ---- ---- ---- 176.30 +5.60 170.70 1900 ---- ---- ---- ---- 174.00 +5.50 168.50 1905 ---- ---- ---- ---- 171.80 +5.40 166.40 1910 ---- ---- ---- ---- 169.50 +5.20 164.30 1915 ---- ---- ---- ---- 167.30 +5.10 162.20 1920 ---- ---- ---- ---- 165.20 +5.10 160.10 1925 ---- ---- ---- ---- 163.10 +5.00 158.10 1930 ---- ---- ---- ---- 161.00 +4.90 156.10 1935 ---- ---- ---- ---- 158.90 +4.80 154.10 1940 ---- ---- ---- ---- 156.90 +4.70 152.20 1945 ---- ---- ---- ---- 154.90 +4.60 150.30 1950 ---- ---- ---- ---- 152.90 +4.50 148.40 1955 ---- ---- ---- ---- 151.00 +4.40 146.60 1960 ---- ---- ---- ---- 149.10 +4.30 144.80 1965 ---- ---- ---- ---- 147.30 +4.30 143.00 1970 ---- ---- ---- ---- 145.50 +4.30 141.20 100 1975 ---- ---- ---- ---- 143.70 +4.20 139.50 1980 ---- ---- ---- ---- 141.90 +4.10 137.80 1985 ---- ---- ---- ---- 140.20 +4.10 136.10 1990 ---- ---- ---- ---- 138.50 +4.10 134.40 1995 ---- ---- ---- ---- 136.80 +4.00 132.80 2000 ---- ---- ---- ---- 135.10 +3.90 131.20 130 2005 ---- ---- ---- ---- 133.50 +3.90 129.60 2010 ---- ---- ---- ---- 131.90 +3.80 128.10 2015 ---- ---- ---- ---- 130.40 +3.80 126.60 2020 ---- ---- ---- ---- 128.80 +3.70 125.10 2025 ---- ---- ---- ---- 127.30 +3.70 123.60 2030 ---- ---- ---- ---- 125.80 +3.70 122.10 2035 ---- ---- ---- ---- 124.40 +3.70 120.70 2040 ---- ---- ---- ---- 123.00 +3.70 119.30 2045 ---- ---- ---- ---- 121.60 +3.60 118.00 2050 ---- ---- ---- ---- 120.20 +3.60 116.60 2055 ---- ---- ---- ---- 118.80 +3.50 115.30 2060 ---- ---- ---- ---- 117.50 +3.50 114.00 2065 ---- ---- ---- ---- 116.20 +3.50 112.70 2070 ---- ---- ---- ---- 114.90 +3.50 111.40 2075 ---- ---- ---- ---- 113.60 +3.40 110.20 2080 ---- ---- ---- ---- 112.40 +3.40 109.00 2085 ---- ---- ---- ---- 111.10 +3.30 107.80 2090 ---- ---- ---- ---- 109.90 +3.30 106.60 2095 ---- ---- ---- ---- 108.80 +3.30 105.50 2100 ---- ---- ---- ---- 107.60 +3.30 104.30 2105 ---- ---- ---- ---- 106.50 +3.30 103.20 2110 ---- ---- ---- ---- 105.30 +3.20 102.10 2115 ---- ---- ---- ---- 104.20 +3.10 101.10 2120 ---- ---- ---- ---- 103.10 +3.10 100.00 2125 ---- ---- ---- ---- 102.10 +3.10 99.00 2130 ---- ---- ---- ---- 101.00 +3.00 98.00 2135 ---- ---- ---- ---- 100.00 +3.00 97.00 2140 ---- ---- ---- ---- 99.00 +3.00 96.00 2145 ---- ---- ---- ---- 98.00 +2.90 95.10 2150 ---- ---- ---- ---- 97.00 +2.90 94.10 2155 ---- ---- ---- ---- 96.00 +2.80 93.20 2160 ---- ---- ---- ---- 95.00 +2.70 92.30 2165 ---- ---- ---- ---- 94.10 +2.70 91.40 2170 ---- ---- ---- ---- 93.20 +2.70 90.50 2175 ---- ---- ---- ---- 92.30 +2.60 89.70 2180 ---- ---- ---- ---- 91.40 +2.60 88.80 2185 ---- ---- ---- ---- 90.50 +2.50 88.00 2190 ---- ---- ---- ---- 89.60 +2.40 87.20 2195 ---- ---- ---- ---- 88.70 +2.30 86.40 2200 ---- ---- ---- ---- 87.90 +2.30 85.60 500 2205 ---- ---- ---- ---- 87.00 +2.10 84.90 2210 ---- ---- ---- ---- 86.20 +2.10 84.10 2215 ---- ---- ---- ---- 85.40 +2.00 83.40 2220 ---- ---- ---- ---- 84.60 +2.00 82.60 2225 ---- ---- ---- ---- 83.80 +1.90 81.90 2230 ---- ---- ---- ---- 83.00 +1.80 81.20 2235 ---- ---- ---- ---- 82.30 +1.80 80.50 2240 ---- ---- ---- ---- 81.50 +1.60 79.90 2245 ---- ---- ---- ---- 80.80 +1.60 79.20 2250 ---- ---- ---- ---- 80.00 +1.50 78.50 2255 ---- ---- ---- ---- 79.30 +1.40 77.90 2260 ---- ---- ---- ---- 78.60 +1.30 77.30 2265 ---- ---- ---- ---- 77.90 +1.20 76.70 2270 ---- ---- ---- ---- 77.20 +1.20 76.00 2275 ---- ---- ---- ---- 76.50 +1.10 75.40 2280 ---- ---- ---- ---- 75.90 +1.00 74.90 2285 ---- ---- ---- ---- 75.20 +.90 74.30 2290 ---- ---- ---- ---- 74.60 +.90 73.70 2295 ---- ---- ---- ---- 73.90 +.80 73.10 2300 ---- ---- ---- ---- 73.30 +.70 72.60 2305 ---- ---- ---- ---- 72.70 +.70 72.00 2310 ---- ---- ---- ---- 72.10 +.60 71.50 2315 ---- ---- ---- ---- 71.50 +.50 71.00 2320 ---- ---- ---- ---- 70.90 +.40 70.50 2325 ---- ---- ---- ---- 70.30 +.40 69.90 2330 ---- ---- ---- ---- 69.70 +.30 69.40 2335 ---- ---- ---- ---- 69.20 +.30 68.90 2340 ---- ---- ---- ---- 68.60 +.20 68.40 2345 ---- ---- ---- ---- 68.10 +.10 68.00 2350 ---- ---- ---- ---- 67.60 +.10 67.50 2355 ---- ---- ---- ---- 67.00 UNCH 67.00 2360 ---- ---- ---- ---- 66.50 -.10 66.60 2370 ---- ---- ---- ---- 65.50 -.10 65.60 2375 ---- ---- ---- ---- 65.00 -.20 65.20 2380 ---- ---- ---- ---- 64.50 -.30 64.80 2390 ---- ---- ---- ---- 63.50 -.40 63.90 2400 ---- ---- ---- ---- 62.60 -.50 63.10 2410 ---- ---- ---- ---- 61.70 -.60 62.30 2420 ---- ---- ---- ---- 60.80 -.70 61.50 2425 ---- ---- ---- ---- 60.30 -.80 61.10 2430 ---- ---- ---- ---- 59.90 -.80 60.70 2440 ---- ---- ---- ---- 59.10 -.90 60.00 2450 ---- ---- ---- ---- 58.20 -1.00 59.20 2460 ---- ---- ---- ---- 57.40 -1.10 58.50 2475 ---- ---- ---- ---- 56.30 -1.20 57.50 2500 ---- ---- ---- ---- 54.50 -1.40 55.90 2525 ---- ---- ---- ---- 52.80 -1.60 54.40 2550 ---- ---- ---- ---- 51.20 -1.80 53.00 2575 ---- ---- ---- ---- 49.70 -2.00 51.70 2600 ---- ---- ---- ---- 48.30 -2.20 50.50 2625 ---- ---- ---- ---- 47.00 -2.30 49.30 2650 ---- ---- ---- ---- 45.70 -2.50 48.20 900 ---- ---- ---- ---- 1045.60 +20.20 1025.40 925 ---- ---- ---- ---- 1020.60 +20.20 1000.40 950 ---- ---- ---- ---- 995.60 +20.20 975.40 975 ---- ---- ---- ---- 970.60 +20.20 950.40 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 679.40 +20.50 658.90 1300 ---- ---- ---- ---- 654.90 +21.00 633.90 1325 ---- ---- ---- ---- 630.60 +21.30 609.30 1350 ---- ---- ---- ---- 606.60 +21.60 585.00 1375 ---- ---- ---- ---- 582.80 +21.80 561.00 1400 ---- ---- ---- ---- 559.30 +21.90 537.40 1425 ---- ---- ---- ---- 536.00 +21.80 514.20 1450 ---- ---- ---- ---- 512.90 +21.60 491.30 1470 ---- ---- ---- ---- 494.70 +21.30 473.40 1475 ---- ---- ---- ---- 490.20 +21.30 468.90 1480 ---- ---- ---- ---- 485.70 +21.20 464.50 1490 ---- ---- ---- ---- 476.70 +21.10 455.60 1500 ---- ---- ---- ---- 467.80 +20.90 446.90 1510 ---- ---- ---- ---- 458.90 +20.70 438.20 1520 ---- ---- ---- ---- 450.00 +20.40 429.60 1525 ---- ---- ---- ---- 445.70 +20.40 425.30 1530 ---- ---- ---- ---- 441.30 +20.30 421.00 1540 ---- ---- ---- ---- 432.60 +20.00 412.60 1550 ---- ---- ---- ---- 423.90 +19.70 404.20 1560 ---- ---- ---- ---- 415.30 +19.40 395.90 1565 ---- ---- ---- ---- 411.10 +19.30 391.80 1570 ---- ---- ---- ---- 406.80 +19.10 387.70 1575 ---- ---- ---- ---- 402.60 +19.00 383.60 1580 ---- ---- ---- ---- 398.40 +18.90 379.50 1585 ---- ---- ---- ---- 394.20 +18.70 375.50 1590 ---- ---- ---- ---- 390.00 +18.50 371.50 1595 ---- ---- ---- ---- 385.80 +18.30 367.50 1600 ---- ---- ---- ---- 381.70 +18.20 363.50 1605 ---- ---- ---- ---- 377.50 +17.90 359.60 1610 ---- ---- ---- ---- 373.40 +17.70 355.70 1615 ---- ---- ---- ---- 369.40 +17.60 351.80 1620 ---- ---- ---- ---- 365.30 +17.40 347.90 1625 ---- ---- ---- ---- 361.20 +17.10 344.10 1630 ---- ---- ---- ---- 357.20 +16.90 340.30 1635 ---- ---- ---- ---- 353.20 +16.70 336.50 1640 ---- ---- ---- ---- 349.20 +16.50 332.70 1645 ---- ---- ---- ---- 345.30 +16.40 328.90 1650 ---- ---- ---- ---- 341.30 +16.10 325.20 1655 ---- ---- ---- ---- 337.40 +15.90 321.50 1660 ---- ---- ---- ---- 333.50 +15.60 317.90 1665 ---- ---- ---- ---- 329.70 +15.50 314.20 1670 ---- ---- ---- ---- 325.80 +15.20 310.60 1675 ---- ---- ---- ---- 322.00 +15.00 307.00 1680 ---- ---- ---- ---- 318.20 +14.70 303.50 1685 ---- ---- ---- ---- 314.40 +14.50 299.90 1690 ---- ---- ---- ---- 310.70 +14.30 296.40 1695 ---- ---- ---- ---- 307.00 +14.00 293.00 1700 ---- ---- ---- ---- 303.30 +13.80 289.50 1705 ---- ---- ---- ---- 299.60 +13.50 286.10 1710 ---- ---- ---- ---- 296.00 +13.20 282.80 1715 ---- ---- ---- ---- 292.40 +13.00 279.40 1720 ---- ---- ---- ---- 288.80 +12.70 276.10 1725 ---- ---- ---- ---- 285.30 +12.50 272.80 1730 ---- ---- ---- ---- 281.80 +12.30 269.50 1735 ---- ---- ---- ---- 278.30 +12.00 266.30 1740 ---- ---- ---- ---- 274.80 +11.70 263.10 1745 ---- ---- ---- ---- 271.40 +11.50 259.90 1750 ---- ---- ---- ---- 268.00 +11.20 256.80 1755 ---- ---- ---- ---- 264.60 +10.90 253.70 1760 ---- ---- ---- ---- 261.30 +10.60 250.70 1765 ---- ---- ---- ---- 258.00 +10.40 247.60 1770 ---- ---- ---- ---- 254.70 +10.10 244.60 1775 ---- ---- ---- ---- 251.50 +9.80 241.70 1780 ---- ---- ---- ---- 248.30 +9.60 238.70 1785 ---- ---- ---- ---- 245.20 +9.40 235.80 1790 ---- ---- ---- ---- 242.00 +9.10 232.90 1795 ---- ---- ---- ---- 238.90 +8.80 230.10 1800 ---- ---- ---- ---- 235.90 +8.60 227.30 1805 ---- ---- ---- ---- 232.90 +8.40 224.50 1810 ---- ---- ---- ---- 229.90 +8.10 221.80 1815 ---- ---- ---- ---- 226.90 +7.80 219.10 1820 ---- ---- ---- ---- 224.00 +7.60 216.40 1825 ---- ---- ---- ---- 221.10 +7.30 213.80 1830 ---- ---- ---- ---- 218.30 +7.10 211.20 1835 ---- ---- ---- ---- 215.50 +6.90 208.60 1840 ---- ---- ---- ---- 212.70 +6.70 206.00 1845 ---- ---- ---- ---- 210.00 +6.50 203.50 1850 ---- ---- ---- ---- 207.30 +6.30 201.00 1855 ---- ---- ---- ---- 204.60 +6.00 198.60 1860 ---- ---- ---- ---- 202.00 +5.80 196.20 1865 ---- ---- ---- ---- 199.40 +5.60 193.80 1870 ---- ---- ---- ---- 196.80 +5.40 191.40 1875 ---- ---- ---- ---- 194.30 +5.20 189.10 1880 ---- ---- ---- ---- 191.80 +5.00 186.80 1885 ---- ---- ---- ---- 189.40 +4.80 184.60 1890 ---- ---- ---- ---- 187.00 +4.70 182.30 1895 ---- ---- ---- ---- 184.60 +4.50 180.10 1900 ---- ---- ---- ---- 182.20 +4.20 178.00 1905 ---- ---- ---- ---- 179.90 +4.10 175.80 1910 ---- ---- ---- ---- 177.70 +4.00 173.70 1915 ---- ---- ---- ---- 175.40 +3.80 171.60 1920 ---- ---- ---- ---- 173.20 +3.60 169.60 1925 ---- ---- ---- ---- 171.10 +3.60 167.50 1930 ---- ---- ---- ---- 168.90 +3.40 165.50 1935 ---- ---- ---- ---- 166.80 +3.20 163.60 1940 ---- ---- ---- ---- 164.80 +3.20 161.60 1945 ---- ---- ---- ---- 162.70 +3.00 159.70 1950 ---- ---- ---- ---- 160.70 +2.90 157.80 1955 ---- ---- ---- ---- 158.80 +2.90 155.90 1960 ---- ---- ---- ---- 156.90 +2.80 154.10 1965 ---- ---- ---- ---- 155.00 +2.70 152.30 1970 ---- ---- ---- ---- 153.10 +2.60 150.50 1975 ---- ---- ---- ---- 151.30 +2.50 148.80 1980 ---- ---- ---- ---- 149.50 +2.50 147.00 1985 ---- ---- ---- ---- 147.70 +2.40 145.30 1990 ---- ---- ---- ---- 145.90 +2.30 143.60 1995 ---- ---- ---- ---- 144.20 +2.20 142.00 2000 ---- ---- ---- ---- 142.50 +2.20 140.30 2005 ---- ---- ---- ---- 140.90 +2.20 138.70 2010 ---- ---- ---- ---- 139.30 +2.20 137.10 2015 ---- ---- ---- ---- 137.60 +2.00 135.60 2020 ---- ---- ---- ---- 136.10 +2.10 134.00 2025 ---- ---- ---- ---- 134.50 +2.00 132.50 2030 ---- ---- ---- ---- 133.00 +2.00 131.00 2035 ---- ---- ---- ---- 131.50 +1.90 129.60 2040 ---- ---- ---- ---- 130.00 +1.90 128.10 2045 ---- ---- ---- ---- 128.60 +1.90 126.70 2050 ---- ---- ---- ---- 127.20 +1.90 125.30 2055 ---- ---- ---- ---- 125.80 +1.90 123.90 2060 ---- ---- ---- ---- 124.40 +1.90 122.50 2065 ---- ---- ---- ---- 123.00 +1.90 121.10 2070 ---- ---- ---- ---- 121.70 +1.90 119.80 2075 ---- ---- ---- ---- 120.40 +1.90 118.50 2080 ---- ---- ---- ---- 119.10 +1.90 117.20 2085 ---- ---- ---- ---- 117.80 +1.90 115.90 2090 ---- ---- ---- ---- 116.60 +1.90 114.70 2095 ---- ---- ---- ---- 115.40 +2.00 113.40 2100 ---- ---- ---- ---- 114.10 +1.90 112.20 2105 ---- ---- ---- ---- 113.00 +2.00 111.00 2110 ---- ---- ---- ---- 111.80 +2.00 109.80 2115 ---- ---- ---- ---- 110.60 +2.00 108.60 2120 ---- ---- ---- ---- 109.50 +2.00 107.50 2125 ---- ---- ---- ---- 108.40 +2.10 106.30 2130 ---- ---- ---- ---- 107.30 +2.10 105.20 2135 ---- ---- ---- ---- 106.20 +2.10 104.10 2140 ---- ---- ---- ---- 105.20 +2.20 103.00 2145 ---- ---- ---- ---- 104.10 +2.20 101.90 2150 ---- ---- ---- ---- 103.10 +2.30 100.80 2155 ---- ---- ---- ---- 102.10 +2.30 99.80 2160 ---- ---- ---- ---- 101.10 +2.40 98.70 2170 ---- ---- ---- ---- 99.20 +2.50 96.70 2175 ---- ---- ---- ---- 98.30 +2.60 95.70 2180 ---- ---- ---- ---- 97.30 +2.60 94.70 2190 ---- ---- ---- ---- 95.50 +2.70 92.80 2200 ---- ---- ---- ---- 93.80 +2.90 90.90 2210 ---- ---- ---- ---- 92.10 +3.00 89.10 2220 ---- ---- ---- ---- 90.40 +3.10 87.30 2225 ---- ---- ---- ---- 89.60 +3.20 86.40 2230 ---- ---- ---- ---- 88.80 +3.30 85.50 2240 ---- ---- ---- ---- 87.30 +3.50 83.80 2250 ---- ---- ---- ---- 85.80 +3.60 82.20 2275 ---- ---- ---- ---- 82.30 +4.10 78.20 2300 ---- ---- ---- ---- 79.00 +4.50 74.50 2325 ---- ---- ---- ---- 75.90 +4.80 71.10 2350 ---- ---- ---- ---- 73.00 +5.20 67.80 2375 ---- ---- ---- ---- 70.40 +5.60 64.80 2400 ---- ---- ---- ---- 67.90 +5.90 62.00 2425 ---- ---- ---- ---- 65.50 +6.20 59.30 2450 ---- ---- ---- ---- 63.30 +6.50 56.80 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 557.90 +21.10 536.80 1425 ---- ---- ---- ---- 534.80 +21.10 513.70 1450 ---- ---- ---- ---- 512.10 +21.10 491.00 1475 ---- ---- ---- ---- 489.70 +20.90 468.80 1500 ---- ---- ---- ---- 467.70 +20.60 447.10 1525 ---- ---- ---- ---- 446.10 +20.30 425.80 1550 ---- ---- ---- ---- 424.80 +19.70 405.10 1575 ---- ---- ---- ---- 404.00 +19.20 384.80 1580 ---- ---- ---- ---- 399.90 +19.00 380.90 1590 ---- ---- ---- ---- 391.70 +18.70 373.00 1600 ---- ---- ---- ---- 383.60 +18.40 365.20 1610 ---- ---- ---- ---- 375.50 +18.00 357.50 1620 ---- ---- ---- ---- 367.50 +17.70 349.80 1625 ---- ---- ---- ---- 363.60 +17.50 346.10 1630 ---- ---- ---- ---- 359.60 +17.30 342.30 1640 ---- ---- ---- ---- 351.80 +16.90 334.90 1650 ---- ---- ---- ---- 344.00 +16.40 327.60 1660 ---- ---- ---- ---- 336.30 +16.00 320.30 1670 ---- ---- ---- ---- 328.70 +15.50 313.20 1680 ---- ---- ---- ---- 321.10 +14.90 306.20 1685 ---- ---- ---- ---- 317.40 +14.70 302.70 1690 ---- ---- ---- ---- 313.70 +14.40 299.30 1695 ---- ---- ---- ---- 310.00 +14.10 295.90 1700 ---- ---- ---- ---- 306.30 +13.80 292.50 1705 ---- ---- ---- ---- 302.70 +13.60 289.10 1710 ---- ---- ---- ---- 299.10 +13.30 285.80 1715 ---- ---- ---- ---- 295.50 +13.00 282.50 1720 ---- ---- ---- ---- 291.90 +12.70 279.20 1725 ---- ---- ---- ---- 288.40 +12.50 275.90 1730 ---- ---- ---- ---- 284.90 +12.20 272.70 1735 ---- ---- ---- ---- 281.40 +11.90 269.50 1740 ---- ---- ---- ---- 278.00 +11.70 266.30 1745 ---- ---- ---- ---- 274.50 +11.30 263.20 1750 ---- ---- ---- ---- 271.20 +11.10 260.10 1755 ---- ---- ---- ---- 267.80 +10.80 257.00 1760 ---- ---- ---- ---- 264.50 +10.60 253.90 1765 ---- ---- ---- ---- 261.20 +10.30 250.90 1770 ---- ---- ---- ---- 258.00 +10.10 247.90 1775 ---- ---- ---- ---- 254.70 +9.70 245.00 1780 ---- ---- ---- ---- 251.60 +9.60 242.00 1785 ---- ---- ---- ---- 248.40 +9.30 239.10 1790 ---- ---- ---- ---- 245.30 +9.10 236.20 1795 ---- ---- ---- ---- 242.20 +8.80 233.40 1800 ---- ---- ---- ---- 239.20 +8.60 230.60 1805 ---- ---- ---- ---- 236.20 +8.40 227.80 1810 ---- ---- ---- ---- 233.20 +8.20 225.00 1815 ---- ---- ---- ---- 230.30 +8.00 222.30 1820 ---- ---- ---- ---- 227.40 +7.80 219.60 1825 ---- ---- ---- ---- 224.50 +7.50 217.00 1830 ---- ---- ---- ---- 221.70 +7.40 214.30 1835 ---- ---- ---- ---- 218.90 +7.20 211.70 1840 ---- ---- ---- ---- 216.20 +7.10 209.10 1845 ---- ---- ---- ---- 213.50 +6.90 206.60 1850 ---- ---- ---- ---- 210.80 +6.70 204.10 1855 ---- ---- ---- ---- 208.20 +6.60 201.60 1860 ---- ---- ---- ---- 205.60 +6.40 199.20 1865 ---- ---- ---- ---- 203.00 +6.30 196.70 1870 ---- ---- ---- ---- 200.50 +6.20 194.30 1875 ---- ---- ---- ---- 198.00 +6.00 192.00 1880 ---- ---- ---- ---- 195.50 +5.80 189.70 1885 ---- ---- ---- ---- 193.10 +5.70 187.40 1890 ---- ---- ---- ---- 190.70 +5.60 185.10 1895 ---- ---- ---- ---- 188.30 +5.50 182.80 1900 ---- ---- ---- ---- 186.00 +5.40 180.60 1905 ---- ---- ---- ---- 183.70 +5.20 178.50 1910 ---- ---- ---- ---- 181.50 +5.20 176.30 1915 ---- ---- ---- ---- 179.30 +5.10 174.20 1920 ---- ---- ---- ---- 177.10 +5.00 172.10 1925 ---- ---- ---- ---- 175.00 +5.00 170.00 1930 ---- ---- ---- ---- 172.90 +4.90 168.00 1935 ---- ---- ---- ---- 170.80 +4.80 166.00 1940 ---- ---- ---- ---- 168.70 +4.70 164.00 1945 ---- ---- ---- ---- 166.70 +4.60 162.10 1950 ---- ---- ---- ---- 164.80 +4.60 160.20 1955 ---- ---- ---- ---- 162.80 +4.50 158.30 1960 ---- ---- ---- ---- 160.90 +4.50 156.40 1965 ---- ---- ---- ---- 159.00 +4.40 154.60 1970 ---- ---- ---- ---- 157.20 +4.40 152.80 1975 ---- ---- ---- ---- 155.30 +4.30 151.00 1980 ---- ---- ---- ---- 153.60 +4.30 149.30 1985 ---- ---- ---- ---- 151.80 +4.20 147.60 1990 ---- ---- ---- ---- 150.10 +4.20 145.90 1995 ---- ---- ---- ---- 148.40 +4.20 144.20 2000 ---- ---- ---- ---- 146.70 +4.10 142.60 2005 ---- ---- ---- ---- 145.00 +4.00 141.00 2010 ---- ---- ---- ---- 143.40 +4.00 139.40 2015 ---- ---- ---- ---- 141.80 +4.00 137.80 2020 ---- ---- ---- ---- 140.30 +4.00 136.30 2025 ---- ---- ---- ---- 138.70 +3.90 134.80 2030 ---- ---- ---- ---- 137.20 +3.90 133.30 2035 ---- ---- ---- ---- 135.70 +3.80 131.90 2040 ---- ---- ---- ---- 134.20 +3.80 130.40 2045 ---- ---- ---- ---- 132.80 +3.70 129.10 2050 ---- ---- ---- ---- 131.40 +3.70 127.70 2055 ---- ---- ---- ---- 130.00 +3.70 126.30 2060 ---- ---- ---- ---- 128.60 +3.60 125.00 2065 ---- ---- ---- ---- 127.30 +3.60 123.70 2070 ---- ---- ---- ---- 125.90 +3.50 122.40 2075 ---- ---- ---- ---- 124.60 +3.40 121.20 2080 ---- ---- ---- ---- 123.30 +3.30 120.00 2085 ---- ---- ---- ---- 122.10 +3.30 118.80 2090 ---- ---- ---- ---- 120.80 +3.20 117.60 2095 ---- ---- ---- ---- 119.60 +3.20 116.40 2100 ---- ---- ---- ---- 118.40 +3.10 115.30 2105 ---- ---- ---- ---- 117.20 +3.00 114.20 2110 ---- ---- ---- ---- 116.10 +3.00 113.10 2115 ---- ---- ---- ---- 114.90 +2.90 112.00 2120 ---- ---- ---- ---- 113.80 +2.80 111.00 2125 ---- ---- ---- ---- 112.70 +2.70 110.00 2130 ---- ---- ---- ---- 111.60 +2.60 109.00 2135 ---- ---- ---- ---- 110.50 +2.50 108.00 2140 ---- ---- ---- ---- 109.50 +2.50 107.00 2145 ---- ---- ---- ---- 108.40 +2.30 106.10 2150 ---- ---- ---- ---- 107.40 +2.20 105.20 2155 ---- ---- ---- ---- 106.40 +2.10 104.30 2160 ---- ---- ---- ---- 105.40 +2.00 103.40 2170 ---- ---- ---- ---- 103.50 +1.80 101.70 2180 ---- ---- ---- ---- 101.60 +1.50 100.10 2190 ---- ---- ---- ---- 99.80 +1.30 98.50 2200 ---- ---- ---- ---- 98.10 +1.00 97.10 2210 ---- ---- ---- ---- 96.40 +.80 95.60 2220 ---- ---- ---- ---- 94.80 +.50 94.30 2225 ---- ---- ---- ---- 93.90 +.30 93.60 2230 ---- ---- ---- ---- 93.20 +.20 93.00 2240 ---- ---- ---- ---- 91.60 -.10 91.70 2250 ---- ---- ---- ---- 90.10 -.40 90.50 2275 ---- ---- ---- ---- 86.60 -1.10 87.70 2300 ---- ---- ---- ---- 83.30 -1.80 85.10 2325 ---- ---- ---- ---- 80.20 -2.50 82.70 2350 ---- ---- ---- ---- 77.30 -3.20 80.50 2375 ---- ---- ---- ---- 74.60 -3.80 78.40 2400 ---- ---- ---- ---- 72.10 -4.40 76.50 2425 ---- ---- ---- ---- 69.70 -5.00 74.70 2450 ---- ---- ---- ---- 67.50 -5.60 73.10 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 982.00 +20.20 961.80 1025 ---- ---- ---- ---- 957.00 +20.20 936.80 1050 ---- ---- ---- ---- 932.00 +20.20 911.80 1075 ---- ---- ---- ---- 907.00 +20.20 886.80 1100 ---- ---- ---- ---- 882.00 +20.20 861.80 1125 ---- ---- ---- ---- 857.00 +20.20 836.80 1130 ---- ---- ---- ---- 852.00 +20.20 831.80 1140 ---- ---- ---- ---- 842.00 +20.20 821.80 1150 ---- ---- ---- ---- 832.00 +20.20 811.80 1160 ---- ---- ---- ---- 822.00 +20.20 801.80 1170 ---- ---- ---- ---- 812.00 +20.20 791.80 1175 ---- ---- ---- ---- 807.00 +20.20 786.80 1180 ---- ---- ---- ---- 802.00 +20.20 781.80 1190 ---- ---- ---- ---- 792.00 +20.20 771.80 1200 ---- ---- ---- ---- 782.10 +20.30 761.80 1210 ---- ---- ---- ---- 772.10 +20.30 751.80 1220 ---- ---- ---- ---- 762.30 +20.50 741.80 1225 ---- ---- ---- ---- 757.40 +20.60 736.80 1230 ---- ---- ---- ---- 752.50 +20.70 731.80 1235 ---- ---- ---- ---- 747.60 +20.80 726.80 1240 ---- ---- ---- ---- 742.70 +20.90 721.80 1245 ---- ---- ---- ---- 737.80 +21.00 716.80 1250 ---- ---- ---- ---- 733.00 +21.20 711.80 1255 ---- ---- ---- ---- 728.10 +21.30 706.80 1260 ---- ---- ---- ---- 723.30 +21.40 701.90 1265 ---- ---- ---- ---- 718.40 +21.50 696.90 1270 ---- ---- ---- ---- 713.60 +21.60 692.00 1275 ---- ---- ---- ---- 708.80 +21.70 687.10 1280 ---- ---- ---- ---- 704.00 +21.90 682.10 1285 ---- ---- ---- ---- 699.20 +21.90 677.30 1290 ---- ---- ---- ---- 694.40 +22.00 672.40 1295 ---- ---- ---- ---- 689.70 +22.20 667.50 1300 ---- ---- ---- ---- 684.90 +22.20 662.70 1305 ---- ---- ---- ---- 680.10 +22.30 657.80 1310 ---- ---- ---- ---- 675.40 +22.40 653.00 1315 ---- ---- ---- ---- 670.70 +22.50 648.20 1320 ---- ---- ---- ---- 665.90 +22.50 643.40 1325 ---- ---- ---- ---- 661.20 +22.60 638.60 1330 ---- ---- ---- ---- 656.50 +22.70 633.80 1335 ---- ---- ---- ---- 651.80 +22.70 629.10 1340 ---- ---- ---- ---- 647.10 +22.80 624.30 1345 ---- ---- ---- ---- 642.50 +22.90 619.60 1350 ---- ---- ---- ---- 637.80 +22.90 614.90 1355 ---- ---- ---- ---- 633.10 +22.90 610.20 1360 ---- ---- ---- ---- 628.50 +23.00 605.50 1365 ---- ---- ---- ---- 623.80 +23.00 600.80 1370 ---- ---- ---- ---- 619.20 +23.00 596.20 1375 ---- ---- ---- ---- 614.60 +23.10 591.50 1380 ---- ---- ---- ---- 610.00 +23.10 586.90 1385 ---- ---- ---- ---- 605.40 +23.10 582.30 1390 ---- ---- ---- ---- 600.80 +23.10 577.70 1395 ---- ---- ---- ---- 596.20 +23.10 573.10 1400 ---- ---- ---- ---- 591.60 +23.10 568.50 1405 ---- ---- ---- ---- 587.00 +23.10 563.90 1410 ---- ---- ---- ---- 582.40 +23.00 559.40 1415 ---- ---- ---- ---- 577.90 +23.00 554.90 1420 ---- ---- ---- ---- 573.30 +23.00 550.30 1425 ---- ---- ---- ---- 568.80 +23.00 545.80 1430 ---- ---- ---- ---- 564.30 +23.00 541.30 1435 ---- ---- ---- ---- 559.80 +22.90 536.90 1440 ---- ---- ---- ---- 555.20 +22.80 532.40 1445 ---- ---- ---- ---- 550.70 +22.80 527.90 1450 ---- ---- ---- ---- 546.20 +22.70 523.50 1455 ---- ---- ---- ---- 541.80 +22.70 519.10 1460 ---- ---- ---- ---- 537.30 +22.60 514.70 1465 ---- ---- ---- ---- 532.80 +22.50 510.30 1470 ---- ---- ---- ---- 528.40 +22.50 505.90 1475 ---- ---- ---- ---- 523.90 +22.30 501.60 1480 ---- ---- ---- ---- 519.50 +22.30 497.20 1485 ---- ---- ---- ---- 515.10 +22.20 492.90 1490 ---- ---- ---- ---- 510.70 +22.10 488.60 1495 ---- ---- ---- ---- 506.30 +22.00 484.30 1500 ---- ---- ---- ---- 501.90 +21.90 480.00 1505 ---- ---- ---- ---- 497.50 +21.70 475.80 1510 ---- ---- ---- ---- 493.10 +21.60 471.50 1515 ---- ---- ---- ---- 488.80 +21.50 467.30 1520 ---- ---- ---- ---- 484.50 +21.40 463.10 1525 ---- ---- ---- ---- 480.10 +21.20 458.90 1530 ---- ---- ---- ---- 475.80 +21.10 454.70 1535 ---- ---- ---- ---- 471.50 +20.90 450.60 1540 ---- ---- ---- ---- 467.20 +20.80 446.40 1545 ---- ---- ---- ---- 463.00 +20.70 442.30 1550 ---- ---- ---- ---- 458.70 +20.50 438.20 1555 ---- ---- ---- ---- 454.50 +20.40 434.10 1560 ---- ---- ---- ---- 450.30 +20.20 430.10 1565 ---- ---- ---- ---- 446.10 +20.10 426.00 1570 ---- ---- ---- ---- 441.90 +19.90 422.00 1575 ---- ---- ---- ---- 437.70 +19.70 418.00 1580 ---- ---- ---- ---- 433.50 +19.50 414.00 1585 ---- ---- ---- ---- 429.40 +19.40 410.00 1590 ---- ---- ---- ---- 425.20 +19.10 406.10 1595 ---- ---- ---- ---- 421.10 +18.90 402.20 1600 ---- ---- ---- ---- 417.00 +18.70 398.30 1605 ---- ---- ---- ---- 413.00 +18.60 394.40 1610 ---- ---- ---- ---- 408.90 +18.40 390.50 1615 ---- ---- ---- ---- 404.90 +18.20 386.70 1620 ---- ---- ---- ---- 400.80 +18.00 382.80 1625 ---- ---- ---- ---- 396.80 +17.80 379.00 1630 ---- ---- ---- ---- 392.90 +17.60 375.30 1635 ---- ---- ---- ---- 388.90 +17.40 371.50 1640 ---- ---- ---- ---- 384.90 +17.10 367.80 1645 ---- ---- ---- ---- 381.00 +16.90 364.10 1650 ---- ---- ---- ---- 377.10 +16.70 360.40 1655 ---- ---- ---- ---- 373.20 +16.50 356.70 1660 ---- ---- ---- ---- 369.40 +16.30 353.10 1665 ---- ---- ---- ---- 365.50 +16.00 349.50 1670 ---- ---- ---- ---- 361.70 +15.80 345.90 1675 ---- ---- ---- ---- 357.90 +15.50 342.40 1680 ---- ---- ---- ---- 354.10 +15.30 338.80 1685 ---- ---- ---- ---- 350.40 +15.10 335.30 1690 ---- ---- ---- ---- 346.60 +14.80 331.80 1695 ---- ---- ---- ---- 342.90 +14.50 328.40 1700 ---- ---- ---- ---- 339.20 +14.30 324.90 1705 ---- ---- ---- ---- 335.60 +14.10 321.50 1710 ---- ---- ---- ---- 331.90 +13.70 318.20 1715 ---- ---- ---- ---- 328.30 +13.50 314.80 1720 ---- ---- ---- ---- 324.70 +13.20 311.50 1725 ---- ---- ---- ---- 321.20 +13.00 308.20 1730 ---- ---- ---- ---- 317.70 +12.80 304.90 1735 ---- ---- ---- ---- 314.20 +12.50 301.70 1740 ---- ---- ---- ---- 310.70 +12.20 298.50 1745 ---- ---- ---- ---- 307.20 +11.90 295.30 1750 ---- ---- ---- ---- 303.80 +11.70 292.10 1755 ---- ---- ---- ---- 300.40 +11.40 289.00 1760 ---- ---- ---- ---- 297.10 +11.20 285.90 1765 ---- ---- ---- ---- 293.70 +10.80 282.90 1770 ---- ---- ---- ---- 290.40 +10.60 279.80 1775 ---- ---- ---- ---- 287.20 +10.40 276.80 1780 ---- ---- ---- ---- 283.90 +10.10 273.80 1785 ---- ---- ---- ---- 280.70 +9.80 270.90 1790 ---- ---- ---- ---- 277.50 +9.50 268.00 1795 ---- ---- ---- ---- 274.40 +9.30 265.10 1800 ---- ---- ---- ---- 271.30 +9.00 262.30 1805 ---- ---- ---- ---- 268.20 +8.80 259.40 1810 ---- ---- ---- ---- 265.20 +8.50 256.70 1815 ---- ---- ---- ---- 262.20 +8.30 253.90 1820 ---- ---- ---- ---- 259.20 +8.00 251.20 1825 ---- ---- ---- ---- 256.20 +7.70 248.50 1830 ---- ---- ---- ---- 253.30 +7.50 245.80 1835 ---- ---- ---- ---- 250.50 +7.30 243.20 1840 ---- ---- ---- ---- 247.60 +7.00 240.60 1845 ---- ---- ---- ---- 244.80 +6.80 238.00 1850 ---- ---- ---- ---- 242.00 +6.50 235.50 1855 ---- ---- ---- ---- 239.30 +6.40 232.90 1860 ---- ---- ---- ---- 236.60 +6.10 230.50 1865 ---- ---- ---- ---- 233.90 +5.90 228.00 1870 ---- ---- ---- ---- 231.30 +5.70 225.60 1875 ---- ---- ---- ---- 228.70 +5.50 223.20 1880 ---- ---- ---- ---- 226.10 +5.30 220.80 1885 ---- ---- ---- ---- 223.60 +5.10 218.50 1890 ---- ---- ---- ---- 221.10 +4.90 216.20 1895 ---- ---- ---- ---- 218.60 +4.70 213.90 1900 ---- ---- ---- ---- 216.20 +4.50 211.70 1905 ---- ---- ---- ---- 213.80 +4.40 209.40 1910 ---- ---- ---- ---- 211.50 +4.30 207.20 1915 ---- ---- ---- ---- 209.10 +4.00 205.10 1920 ---- ---- ---- ---- 206.80 +3.90 202.90 1925 ---- ---- ---- ---- 204.60 +3.80 200.80 1930 ---- ---- ---- ---- 202.30 +3.50 198.80 1935 ---- ---- ---- ---- 200.20 +3.50 196.70 1940 ---- ---- ---- ---- 198.00 +3.30 194.70 1945 ---- ---- ---- ---- 195.90 +3.20 192.70 1950 ---- ---- ---- ---- 193.80 +3.10 190.70 1955 ---- ---- ---- ---- 191.70 +2.90 188.80 1960 ---- ---- ---- ---- 189.70 +2.80 186.90 1965 ---- ---- ---- ---- 187.70 +2.70 185.00 1970 ---- ---- ---- ---- 185.70 +2.60 183.10 1975 ---- ---- ---- ---- 183.80 +2.50 181.30 1980 ---- ---- ---- ---- 181.90 +2.50 179.40 1985 ---- ---- ---- ---- 180.00 +2.40 177.60 1990 ---- ---- ---- ---- 178.20 +2.30 175.90 1995 ---- ---- ---- ---- 176.40 +2.30 174.10 2000 ---- ---- ---- ---- 174.60 +2.20 172.40 2005 ---- ---- ---- ---- 172.80 +2.10 170.70 2010 ---- ---- ---- ---- 171.10 +2.00 169.10 2015 ---- ---- ---- ---- 169.40 +2.00 167.40 2020 ---- ---- ---- ---- 167.80 +2.00 165.80 2025 ---- ---- ---- ---- 166.10 +1.90 164.20 2030 ---- ---- ---- ---- 164.50 +1.90 162.60 2035 ---- ---- ---- ---- 162.90 +1.90 161.00 2040 ---- ---- ---- ---- 161.40 +1.90 159.50 2045 ---- ---- ---- ---- 159.80 +1.80 158.00 2050 ---- ---- ---- ---- 158.30 +1.80 156.50 2055 ---- ---- ---- ---- 156.90 +1.90 155.00 2060 ---- ---- ---- ---- 155.40 +1.80 153.60 2065 ---- ---- ---- ---- 154.00 +1.90 152.10 2070 ---- ---- ---- ---- 152.60 +1.90 150.70 2075 ---- ---- ---- ---- 151.20 +1.90 149.30 2080 ---- ---- ---- ---- 149.80 +1.90 147.90 2085 ---- ---- ---- ---- 148.50 +1.90 146.60 2090 ---- ---- ---- ---- 147.20 +2.00 145.20 2095 ---- ---- ---- ---- 145.90 +2.00 143.90 2100 ---- ---- ---- ---- 144.60 +2.00 142.60 2105 ---- ---- ---- ---- 143.30 +2.00 141.30 2110 ---- ---- ---- ---- 142.10 +2.00 140.10 2115 ---- ---- ---- ---- 140.90 +2.10 138.80 2120 ---- ---- ---- ---- 139.70 +2.10 137.60 2125 ---- ---- ---- ---- 138.50 +2.10 136.40 2130 ---- ---- ---- ---- 137.40 +2.20 135.20 2135 ---- ---- ---- ---- 136.30 +2.30 134.00 2140 ---- ---- ---- ---- 135.10 +2.30 132.80 2145 ---- ---- ---- ---- 134.00 +2.30 131.70 2150 ---- ---- ---- ---- 133.00 +2.50 130.50 2155 ---- ---- ---- ---- 131.90 +2.50 129.40 2160 ---- ---- ---- ---- 130.80 +2.50 128.30 2165 ---- ---- ---- ---- 129.80 +2.60 127.20 2170 ---- ---- ---- ---- 128.80 +2.70 126.10 2175 ---- ---- ---- ---- 127.80 +2.80 125.00 2180 ---- ---- ---- ---- 126.80 +2.80 124.00 2185 ---- ---- ---- ---- 125.80 +2.90 122.90 2190 ---- ---- ---- ---- 124.90 +3.00 121.90 2195 ---- ---- ---- ---- 123.90 +3.00 120.90 2200 ---- ---- ---- ---- 123.00 +3.10 119.90 2205 ---- ---- ---- ---- 122.00 +3.10 118.90 2210 ---- ---- ---- ---- 121.10 +3.20 117.90 2215 ---- ---- ---- ---- 120.20 +3.20 117.00 2220 ---- ---- ---- ---- 119.40 +3.40 116.00 2225 ---- ---- ---- ---- 118.50 +3.40 115.10 2230 ---- ---- ---- ---- 117.60 +3.50 114.10 2235 ---- ---- ---- ---- 116.80 +3.60 113.20 2240 ---- ---- ---- ---- 115.90 +3.60 112.30 2245 ---- ---- ---- ---- 115.10 +3.70 111.40 2250 ---- ---- ---- ---- 114.30 +3.80 110.50 2255 ---- ---- ---- ---- 113.50 +3.90 109.60 2260 ---- ---- ---- ---- 112.70 +3.90 108.80 2265 ---- ---- ---- ---- 111.90 +4.00 107.90 2270 ---- ---- ---- ---- 111.10 +4.00 107.10 2275 ---- ---- ---- ---- 110.30 +4.10 106.20 2280 ---- ---- ---- ---- 109.60 +4.20 105.40 2285 ---- ---- ---- ---- 108.80 +4.20 104.60 2290 ---- ---- ---- ---- 108.10 +4.30 103.80 2295 ---- ---- ---- ---- 107.40 +4.40 103.00 2300 ---- ---- ---- ---- 106.70 +4.50 102.20 2305 ---- ---- ---- ---- 106.00 +4.50 101.50 2310 ---- ---- ---- ---- 105.30 +4.60 100.70 2315 ---- ---- ---- ---- 104.60 +4.70 99.90 2320 ---- ---- ---- ---- 103.90 +4.70 99.20 2325 ---- ---- ---- ---- 103.20 +4.80 98.40 2330 ---- ---- ---- ---- 102.60 +4.90 97.70 2335 ---- ---- ---- ---- 102.00 +5.00 97.00 2340 ---- ---- ---- ---- 101.30 +5.00 96.30 2345 ---- ---- ---- ---- 100.70 +5.10 95.60 2350 ---- ---- ---- ---- 100.10 +5.20 94.90 2355 ---- ---- ---- ---- 99.50 +5.30 94.20 2360 ---- ---- ---- ---- 98.90 +5.40 93.50 2365 ---- ---- ---- ---- 98.30 +5.50 92.80 2370 ---- ---- ---- ---- 97.70 +5.50 92.20 2375 ---- ---- ---- ---- 97.20 +5.70 91.50 2380 ---- ---- ---- ---- 96.60 +5.70 90.90 2390 ---- ---- ---- ---- 95.50 +5.90 89.60 2400 ---- ---- ---- ---- 94.40 +6.10 88.30 2410 ---- ---- ---- ---- 93.30 +6.20 87.10 2420 ---- ---- ---- ---- 92.30 +6.40 85.90 2425 ---- ---- ---- ---- 91.80 +6.50 85.30 2430 ---- ---- ---- ---- 91.30 +6.50 84.80 2440 ---- ---- ---- ---- 90.30 +6.70 83.60 2450 ---- ---- ---- ---- 89.30 +6.80 82.50 2460 ---- ---- ---- ---- 88.40 +7.00 81.40 2470 ---- ---- ---- ---- 87.40 +7.00 80.40 2475 ---- ---- ---- ---- 87.00 +7.10 79.90 2500 ---- ---- ---- ---- 84.80 +7.50 77.30 2525 ---- ---- ---- ---- 82.70 +7.80 74.90 2550 ---- ---- ---- ---- 80.80 +8.10 72.70 2575 ---- ---- ---- ---- 79.00 +8.40 70.60 2600 ---- ---- ---- ---- 77.30 +8.70 68.60 2625 ---- ---- ---- ---- 75.60 +9.00 66.60 2650 ---- ---- ---- ---- 74.10 +9.30 64.80 950 ---- ---- ---- ---- 1032.00 +20.20 1011.80 975 ---- ---- ---- ---- 1007.00 +20.20 986.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 978.20 +20.20 958.00 1050 ---- ---- ---- ---- 953.20 +20.20 933.00 1075 ---- ---- ---- ---- 928.20 +20.20 908.00 1100 ---- ---- ---- ---- 903.20 +20.20 883.00 1125 ---- ---- ---- ---- 878.20 +20.20 858.00 1150 ---- ---- ---- ---- 853.40 +20.40 833.00 1175 ---- ---- ---- ---- 829.00 +21.00 808.00 1200 ---- ---- ---- ---- 804.70 +21.70 783.00 1220 ---- ---- ---- ---- 785.50 +22.30 763.20 1225 ---- ---- ---- ---- 780.80 +22.50 758.30 1230 ---- ---- ---- ---- 776.00 +22.60 753.40 1240 ---- ---- ---- ---- 766.50 +22.90 743.60 1250 ---- ---- ---- ---- 757.00 +23.10 733.90 1260 ---- ---- ---- ---- 747.60 +23.40 724.20 1270 ---- ---- ---- ---- 738.20 +23.60 714.60 1275 ---- ---- ---- ---- 733.60 +23.80 709.80 1280 ---- ---- ---- ---- 728.90 +23.80 705.10 1290 ---- ---- ---- ---- 719.60 +24.00 695.60 1300 ---- ---- ---- ---- 710.30 +24.20 686.10 1310 ---- ---- ---- ---- 701.10 +24.40 676.70 1315 ---- ---- ---- ---- 696.50 +24.40 672.10 1320 ---- ---- ---- ---- 691.90 +24.50 667.40 1325 ---- ---- ---- ---- 687.30 +24.60 662.70 1330 ---- ---- ---- ---- 682.70 +24.60 658.10 1335 ---- ---- ---- ---- 678.20 +24.70 653.50 1340 ---- ---- ---- ---- 673.60 +24.70 648.90 1345 ---- ---- ---- ---- 669.00 +24.70 644.30 1350 ---- ---- ---- ---- 664.50 +24.80 639.70 1355 ---- ---- ---- ---- 660.00 +24.90 635.10 1360 ---- ---- ---- ---- 655.40 +24.90 630.50 1365 ---- ---- ---- ---- 650.90 +24.90 626.00 1370 ---- ---- ---- ---- 646.40 +24.90 621.50 1375 ---- ---- ---- ---- 641.90 +25.00 616.90 1380 ---- ---- ---- ---- 637.40 +25.00 612.40 1385 ---- ---- ---- ---- 632.90 +25.00 607.90 1390 ---- ---- ---- ---- 628.40 +25.00 603.40 1395 ---- ---- ---- ---- 624.00 +25.00 599.00 1400 ---- ---- ---- ---- 619.50 +25.00 594.50 1405 ---- ---- ---- ---- 615.00 +24.90 590.10 1410 ---- ---- ---- ---- 610.60 +25.00 585.60 1415 ---- ---- ---- ---- 606.10 +24.90 581.20 1420 ---- ---- ---- ---- 601.70 +24.90 576.80 1425 ---- ---- ---- ---- 597.30 +24.90 572.40 1430 ---- ---- ---- ---- 592.90 +24.80 568.10 1435 ---- ---- ---- ---- 588.40 +24.70 563.70 1440 ---- ---- ---- ---- 584.00 +24.70 559.30 1445 ---- ---- ---- ---- 579.60 +24.60 555.00 1450 ---- ---- ---- ---- 575.30 +24.60 550.70 1455 ---- ---- ---- ---- 570.90 +24.50 546.40 1460 ---- ---- ---- ---- 566.50 +24.40 542.10 1465 ---- ---- ---- ---- 562.10 +24.30 537.80 1470 ---- ---- ---- ---- 557.80 +24.30 533.50 1475 ---- ---- ---- ---- 553.40 +24.10 529.30 1480 ---- ---- ---- ---- 549.10 +24.10 525.00 1485 ---- ---- ---- ---- 544.80 +24.00 520.80 1490 ---- ---- ---- ---- 540.40 +23.80 516.60 1495 ---- ---- ---- ---- 536.10 +23.70 512.40 1500 ---- ---- ---- ---- 531.80 +23.60 508.20 1505 ---- ---- ---- ---- 527.50 +23.40 504.10 1510 ---- ---- ---- ---- 523.30 +23.40 499.90 1515 ---- ---- ---- ---- 519.00 +23.20 495.80 1520 ---- ---- ---- ---- 514.70 +23.00 491.70 1525 ---- ---- ---- ---- 510.50 +22.90 487.60 1530 ---- ---- ---- ---- 506.30 +22.80 483.50 1535 ---- ---- ---- ---- 502.00 +22.50 479.50 1540 ---- ---- ---- ---- 497.80 +22.40 475.40 1545 ---- ---- ---- ---- 493.60 +22.20 471.40 1550 ---- ---- ---- ---- 489.40 +22.00 467.40 1555 ---- ---- ---- ---- 485.30 +21.90 463.40 1560 ---- ---- ---- ---- 481.10 +21.70 459.40 1565 ---- ---- ---- ---- 477.00 +21.60 455.40 1570 ---- ---- ---- ---- 472.80 +21.30 451.50 1575 ---- ---- ---- ---- 468.70 +21.10 447.60 1580 ---- ---- ---- ---- 464.60 +20.90 443.70 1585 ---- ---- ---- ---- 460.50 +20.70 439.80 1590 ---- ---- ---- ---- 456.50 +20.60 435.90 1595 ---- ---- ---- ---- 452.40 +20.30 432.10 1600 ---- ---- ---- ---- 448.40 +20.20 428.20 1605 ---- ---- ---- ---- 444.40 +20.00 424.40 1610 ---- ---- ---- ---- 440.40 +19.80 420.60 1615 ---- ---- ---- ---- 436.40 +19.50 416.90 1620 ---- ---- ---- ---- 432.40 +19.30 413.10 1625 ---- ---- ---- ---- 428.40 +19.00 409.40 1630 ---- ---- ---- ---- 424.50 +18.80 405.70 1635 ---- ---- ---- ---- 420.60 +18.60 402.00 1640 ---- ---- ---- ---- 416.70 +18.40 398.30 1645 ---- ---- ---- ---- 412.80 +18.10 394.70 1650 ---- ---- ---- ---- 408.90 +17.90 391.00 1655 ---- ---- ---- ---- 405.10 +17.70 387.40 1660 ---- ---- ---- ---- 401.30 +17.40 383.90 1665 ---- ---- ---- ---- 397.50 +17.20 380.30 1670 ---- ---- ---- ---- 393.70 +16.90 376.80 1675 ---- ---- ---- ---- 389.90 +16.60 373.30 1680 ---- ---- ---- ---- 386.20 +16.40 369.80 1685 ---- ---- ---- ---- 382.40 +16.10 366.30 1690 ---- ---- ---- ---- 378.70 +15.80 362.90 1695 ---- ---- ---- ---- 375.10 +15.60 359.50 1700 ---- ---- ---- ---- 371.40 +15.30 356.10 1705 ---- ---- ---- ---- 367.70 +15.00 352.70 1710 ---- ---- ---- ---- 364.10 +14.70 349.40 1715 ---- ---- ---- ---- 360.50 +14.40 346.10 1720 ---- ---- ---- ---- 357.00 +14.20 342.80 1725 ---- ---- ---- ---- 353.40 +13.90 339.50 1730 ---- ---- ---- ---- 349.90 +13.60 336.30 1735 ---- ---- ---- ---- 346.40 +13.30 333.10 1740 ---- ---- ---- ---- 342.90 +13.00 329.90 1745 ---- ---- ---- ---- 339.50 +12.80 326.70 1750 ---- ---- ---- ---- 336.10 +12.50 323.60 1755 ---- ---- ---- ---- 332.70 +12.20 320.50 1760 ---- ---- ---- ---- 329.30 +11.90 317.40 1765 ---- ---- ---- ---- 325.90 +11.50 314.40 1770 ---- ---- ---- ---- 322.60 +11.20 311.40 1775 ---- ---- ---- ---- 319.40 +11.00 308.40 1780 ---- ---- ---- ---- 316.10 +10.70 305.40 1785 ---- ---- ---- ---- 312.90 +10.40 302.50 1790 ---- ---- ---- ---- 309.70 +10.10 299.60 1795 ---- ---- ---- ---- 306.50 +9.80 296.70 1800 ---- ---- ---- ---- 303.40 +9.50 293.90 1805 ---- ---- ---- ---- 300.30 +9.20 291.10 1810 ---- ---- ---- ---- 297.20 +8.90 288.30 1815 ---- ---- ---- ---- 294.10 +8.60 285.50 1820 ---- ---- ---- ---- 291.10 +8.30 282.80 1825 ---- ---- ---- ---- 288.10 +8.00 280.10 1830 ---- ---- ---- ---- 285.20 +7.80 277.40 1835 ---- ---- ---- ---- 282.30 +7.50 274.80 1840 ---- ---- ---- ---- 279.40 +7.20 272.20 1845 ---- ---- ---- ---- 276.60 +7.00 269.60 1850 ---- ---- ---- ---- 273.70 +6.60 267.10 1855 ---- ---- ---- ---- 271.00 +6.40 264.60 1860 ---- ---- ---- ---- 268.20 +6.10 262.10 1865 ---- ---- ---- ---- 265.50 +5.90 259.60 1870 ---- ---- ---- ---- 262.80 +5.60 257.20 1875 ---- ---- ---- ---- 260.20 +5.40 254.80 1880 ---- ---- ---- ---- 257.50 +5.10 252.40 1885 ---- ---- ---- ---- 255.00 +4.90 250.10 1890 ---- ---- ---- ---- 252.40 +4.70 247.70 1895 ---- ---- ---- ---- 249.90 +4.50 245.40 1900 ---- ---- ---- ---- 247.40 +4.20 243.20 1905 ---- ---- ---- ---- 245.00 +4.00 241.00 1910 ---- ---- ---- ---- 242.50 +3.80 238.70 1915 ---- ---- ---- ---- 240.20 +3.60 236.60 1920 ---- ---- ---- ---- 237.80 +3.40 234.40 1925 ---- ---- ---- ---- 235.50 +3.20 232.30 1930 ---- ---- ---- ---- 233.20 +3.00 230.20 1935 ---- ---- ---- ---- 231.00 +2.90 228.10 1940 ---- ---- ---- ---- 228.70 +2.60 226.10 1945 ---- ---- ---- ---- 226.60 +2.50 224.10 1950 ---- ---- ---- ---- 224.40 +2.30 222.10 1955 ---- ---- ---- ---- 222.30 +2.20 220.10 1960 ---- ---- ---- ---- 220.20 +2.00 218.20 1965 ---- ---- ---- ---- 218.10 +1.90 216.20 1970 ---- ---- ---- ---- 216.10 +1.70 214.40 1975 ---- ---- ---- ---- 214.10 +1.60 212.50 1980 ---- ---- ---- ---- 212.20 +1.60 210.60 1985 ---- ---- ---- ---- 210.20 +1.40 208.80 1990 ---- ---- ---- ---- 208.30 +1.30 207.00 1995 ---- ---- ---- ---- 206.50 +1.20 205.30 2000 ---- ---- ---- ---- 204.60 +1.10 203.50 2005 ---- ---- ---- ---- 202.80 +1.00 201.80 2010 ---- ---- ---- ---- 201.00 +.90 200.10 2015 ---- ---- ---- ---- 199.30 +.90 198.40 2020 ---- ---- ---- ---- 197.60 +.90 196.70 2025 ---- ---- ---- ---- 195.90 +.80 195.10 2030 ---- ---- ---- ---- 194.20 +.70 193.50 2035 ---- ---- ---- ---- 192.60 +.70 191.90 2040 ---- ---- ---- ---- 191.00 +.70 190.30 2045 ---- ---- ---- ---- 189.40 +.60 188.80 2050 ---- ---- ---- ---- 187.80 +.60 187.20 2055 ---- ---- ---- ---- 186.30 +.60 185.70 2060 ---- ---- ---- ---- 184.80 +.60 184.20 2065 ---- ---- ---- ---- 183.30 +.50 182.80 2070 ---- ---- ---- ---- 181.90 +.60 181.30 2075 ---- ---- ---- ---- 180.40 +.50 179.90 2080 ---- ---- ---- ---- 179.00 +.50 178.50 2085 ---- ---- ---- ---- 177.60 +.50 177.10 2090 ---- ---- ---- ---- 176.30 +.60 175.70 2095 ---- ---- ---- ---- 174.90 +.60 174.30 2100 ---- ---- ---- ---- 173.60 +.60 173.00 2105 ---- ---- ---- ---- 172.30 +.60 171.70 2110 ---- ---- ---- ---- 171.10 +.70 170.40 2115 ---- ---- ---- ---- 169.80 +.70 169.10 2120 ---- ---- ---- ---- 168.60 +.80 167.80 2125 ---- ---- ---- ---- 167.40 +.90 166.50 2130 ---- ---- ---- ---- 166.20 +.90 165.30 2135 ---- ---- ---- ---- 165.00 +.90 164.10 2140 ---- ---- ---- ---- 163.90 +1.10 162.80 2145 ---- ---- ---- ---- 162.70 +1.10 161.60 2150 ---- ---- ---- ---- 161.60 +1.10 160.50 2155 ---- ---- ---- ---- 160.50 +1.20 159.30 2160 ---- ---- ---- ---- 159.40 +1.30 158.10 2165 ---- ---- ---- ---- 158.40 +1.40 157.00 2170 ---- ---- ---- ---- 157.30 +1.40 155.90 2175 ---- ---- ---- ---- 156.30 +1.60 154.70 2180 ---- ---- ---- ---- 155.30 +1.70 153.60 2185 ---- ---- ---- ---- 154.30 +1.80 152.50 2190 ---- ---- ---- ---- 153.30 +1.80 151.50 2195 ---- ---- ---- ---- 152.30 +1.90 150.40 2200 ---- ---- ---- ---- 151.40 +2.10 149.30 2205 ---- ---- ---- ---- 150.40 +2.10 148.30 2210 ---- ---- ---- ---- 149.50 +2.20 147.30 2215 ---- ---- ---- ---- 148.60 +2.40 146.20 2220 ---- ---- ---- ---- 147.70 +2.50 145.20 2225 ---- ---- ---- ---- 146.80 +2.60 144.20 2230 ---- ---- ---- ---- 145.90 +2.70 143.20 2235 ---- ---- ---- ---- 145.00 +2.70 142.30 2240 ---- ---- ---- ---- 144.20 +2.90 141.30 2245 ---- ---- ---- ---- 143.30 +3.00 140.30 2250 ---- ---- ---- ---- 142.50 +3.10 139.40 2255 ---- ---- ---- ---- 141.70 +3.30 138.40 2260 ---- ---- ---- ---- 140.90 +3.40 137.50 2265 ---- ---- ---- ---- 140.00 +3.40 136.60 2270 ---- ---- ---- ---- 139.30 +3.60 135.70 2275 ---- ---- ---- ---- 138.50 +3.70 134.80 2280 ---- ---- ---- ---- 137.70 +3.80 133.90 2285 ---- ---- ---- ---- 136.90 +3.90 133.00 2290 ---- ---- ---- ---- 136.20 +4.00 132.20 2295 ---- ---- ---- ---- 135.40 +4.10 131.30 2300 ---- ---- ---- ---- 134.70 +4.20 130.50 2305 ---- ---- ---- ---- 134.00 +4.40 129.60 2310 ---- ---- ---- ---- 133.20 +4.40 128.80 2315 ---- ---- ---- ---- 132.50 +4.50 128.00 2320 ---- ---- ---- ---- 131.80 +4.70 127.10 2325 ---- ---- ---- ---- 131.10 +4.80 126.30 2330 ---- ---- ---- ---- 130.50 +5.00 125.50 2335 ---- ---- ---- ---- 129.80 +5.00 124.80 2340 ---- ---- ---- ---- 129.10 +5.10 124.00 2345 ---- ---- ---- ---- 128.50 +5.30 123.20 2350 ---- ---- ---- ---- 127.80 +5.40 122.40 2355 ---- ---- ---- ---- 127.20 +5.50 121.70 2360 ---- ---- ---- ---- 126.50 +5.60 120.90 2365 ---- ---- ---- ---- 125.90 +5.70 120.20 2370 ---- ---- ---- ---- 125.30 +5.80 119.50 2375 ---- ---- ---- ---- 124.70 +6.00 118.70 2380 ---- ---- ---- ---- 124.10 +6.10 118.00 2390 ---- ---- ---- ---- 122.90 +6.30 116.60 2400 ---- ---- ---- ---- 121.80 +6.60 115.20 2410 ---- ---- ---- ---- 120.70 +6.80 113.90 2420 ---- ---- ---- ---- 119.60 +7.10 112.50 2425 ---- ---- ---- ---- 119.10 +7.20 111.90 2430 ---- ---- ---- ---- 118.50 +7.30 111.20 2440 ---- ---- ---- ---- 117.50 +7.50 110.00 2450 ---- ---- ---- ---- 116.50 +7.80 108.70 2460 ---- ---- ---- ---- 115.50 +8.00 107.50 2470 ---- ---- ---- ---- 114.60 +8.30 106.30 2475 ---- ---- ---- ---- 114.10 +8.40 105.70 2480 ---- ---- ---- ---- 113.70 +8.50 105.20 2500 ---- ---- ---- ---- 111.90 +9.00 102.90 2525 ---- ---- ---- ---- 109.80 +9.60 100.20 2550 ---- ---- ---- ---- 107.80 +10.20 97.60 2575 ---- ---- ---- ---- 105.90 +10.70 95.20 2600 ---- ---- ---- ---- 104.20 +11.30 92.90 2625 ---- ---- ---- ---- 102.60 +12.00 90.60 2650 ---- ---- ---- ---- 101.00 +12.40 88.60 2675 ---- ---- ---- ---- 99.60 +13.00 86.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 949.90 +20.40 929.50 1100 ---- ---- ---- ---- 925.30 +20.80 904.50 1125 ---- ---- ---- ---- 901.00 +21.40 879.60 1150 ---- ---- ---- ---- 876.90 +22.00 854.90 1175 ---- ---- ---- ---- 853.00 +22.50 830.50 1200 ---- ---- ---- ---- 829.40 +23.00 806.40 1225 ---- ---- ---- ---- 806.00 +23.50 782.50 1250 ---- ---- ---- ---- 782.80 +24.00 758.80 1270 ---- ---- ---- ---- 764.40 +24.40 740.00 1275 ---- ---- ---- ---- 759.80 +24.40 735.40 1280 ---- ---- ---- ---- 755.20 +24.50 730.70 1290 ---- ---- ---- ---- 746.10 +24.70 721.40 1300 ---- ---- ---- ---- 737.00 +24.80 712.20 1310 ---- ---- ---- ---- 727.90 +24.90 703.00 1320 ---- ---- ---- ---- 718.80 +25.00 693.80 1325 ---- ---- ---- ---- 714.30 +25.10 689.20 1330 ---- ---- ---- ---- 709.80 +25.10 684.70 1340 ---- ---- ---- ---- 700.90 +25.30 675.60 1350 ---- ---- ---- ---- 691.90 +25.40 666.50 1360 ---- ---- ---- ---- 683.00 +25.50 657.50 1370 ---- ---- ---- ---- 674.10 +25.50 648.60 1375 ---- ---- ---- ---- 669.70 +25.60 644.10 1380 ---- ---- ---- ---- 665.20 +25.50 639.70 1385 ---- ---- ---- ---- 660.80 +25.60 635.20 1390 ---- ---- ---- ---- 656.40 +25.60 630.80 1395 ---- ---- ---- ---- 652.00 +25.60 626.40 1400 ---- ---- ---- ---- 647.60 +25.60 622.00 1405 ---- ---- ---- ---- 643.20 +25.60 617.60 1410 ---- ---- ---- ---- 638.80 +25.60 613.20 1415 ---- ---- ---- ---- 634.50 +25.60 608.90 1420 ---- ---- ---- ---- 630.10 +25.60 604.50 1425 ---- ---- ---- ---- 625.70 +25.50 600.20 1430 ---- ---- ---- ---- 621.40 +25.60 595.80 1435 ---- ---- ---- ---- 617.00 +25.50 591.50 1440 ---- ---- ---- ---- 612.70 +25.50 587.20 1445 ---- ---- ---- ---- 608.40 +25.50 582.90 1450 ---- ---- ---- ---- 604.00 +25.40 578.60 1455 ---- ---- ---- ---- 599.70 +25.30 574.40 1460 ---- ---- ---- ---- 595.40 +25.30 570.10 1465 ---- ---- ---- ---- 591.10 +25.20 565.90 1470 ---- ---- ---- ---- 586.80 +25.10 561.70 1475 ---- ---- ---- ---- 582.50 +25.00 557.50 1480 ---- ---- ---- ---- 578.30 +25.00 553.30 1485 ---- ---- ---- ---- 574.00 +24.90 549.10 1490 ---- ---- ---- ---- 569.70 +24.80 544.90 1495 ---- ---- ---- ---- 565.50 +24.70 540.80 1500 ---- ---- ---- ---- 561.30 +24.70 536.60 1505 ---- ---- ---- ---- 557.00 +24.50 532.50 1510 ---- ---- ---- ---- 552.80 +24.40 528.40 1515 ---- ---- ---- ---- 548.60 +24.30 524.30 1520 ---- ---- ---- ---- 544.40 +24.20 520.20 1525 ---- ---- ---- ---- 540.20 +24.00 516.20 1530 ---- ---- ---- ---- 536.00 +23.90 512.10 1535 ---- ---- ---- ---- 531.80 +23.70 508.10 1540 ---- ---- ---- ---- 527.70 +23.60 504.10 1545 ---- ---- ---- ---- 523.50 +23.40 500.10 1550 ---- ---- ---- ---- 519.40 +23.30 496.10 1555 ---- ---- ---- ---- 515.30 +23.20 492.10 1560 ---- ---- ---- ---- 511.20 +23.00 488.20 1565 ---- ---- ---- ---- 507.10 +22.80 484.30 1570 ---- ---- ---- ---- 503.00 +22.60 480.40 1575 ---- ---- ---- ---- 498.90 +22.40 476.50 1580 ---- ---- ---- ---- 494.80 +22.20 472.60 1585 ---- ---- ---- ---- 490.80 +22.10 468.70 1590 ---- ---- ---- ---- 486.80 +21.90 464.90 1595 ---- ---- ---- ---- 482.70 +21.60 461.10 1600 ---- ---- ---- ---- 478.70 +21.40 457.30 1605 ---- ---- ---- ---- 474.70 +21.20 453.50 1610 ---- ---- ---- ---- 470.80 +21.10 449.70 1615 ---- ---- ---- ---- 466.80 +20.80 446.00 1620 ---- ---- ---- ---- 462.90 +20.60 442.30 1625 ---- ---- ---- ---- 458.90 +20.30 438.60 1630 ---- ---- ---- ---- 455.00 +20.10 434.90 1635 ---- ---- ---- ---- 451.10 +19.90 431.20 1640 ---- ---- ---- ---- 447.20 +19.60 427.60 1645 ---- ---- ---- ---- 443.40 +19.40 424.00 1650 ---- ---- ---- ---- 439.50 +19.10 420.40 1655 ---- ---- ---- ---- 435.70 +18.90 416.80 1660 ---- ---- ---- ---- 431.90 +18.70 413.20 1665 ---- ---- ---- ---- 428.10 +18.40 409.70 1670 ---- ---- ---- ---- 424.30 +18.10 406.20 1675 ---- ---- ---- ---- 420.50 +17.80 402.70 1680 ---- ---- ---- ---- 416.80 +17.50 399.30 1685 ---- ---- ---- ---- 413.10 +17.30 395.80 1690 ---- ---- ---- ---- 409.40 +17.00 392.40 1695 ---- ---- ---- ---- 405.70 +16.70 389.00 1700 ---- ---- ---- ---- 402.00 +16.40 385.60 1705 ---- ---- ---- ---- 398.40 +16.10 382.30 1710 ---- ---- ---- ---- 394.80 +15.80 379.00 1715 ---- ---- ---- ---- 391.20 +15.50 375.70 1720 ---- ---- ---- ---- 387.60 +15.20 372.40 1725 ---- ---- ---- ---- 384.10 +15.00 369.10 1730 ---- ---- ---- ---- 380.50 +14.60 365.90 1735 ---- ---- ---- ---- 377.00 +14.30 362.70 1740 ---- ---- ---- ---- 373.50 +13.90 359.60 1745 ---- ---- ---- ---- 370.10 +13.70 356.40 1750 ---- ---- ---- ---- 366.60 +13.30 353.30 1755 ---- ---- ---- ---- 363.20 +13.00 350.20 1760 ---- ---- ---- ---- 359.80 +12.70 347.10 1765 ---- ---- ---- ---- 356.50 +12.40 344.10 1770 ---- ---- ---- ---- 353.10 +12.00 341.10 1775 ---- ---- ---- ---- 349.80 +11.70 338.10 1780 ---- ---- ---- ---- 346.50 +11.40 335.10 1785 ---- ---- ---- ---- 343.30 +11.10 332.20 1790 ---- ---- ---- ---- 340.00 +10.70 329.30 1795 ---- ---- ---- ---- 336.80 +10.40 326.40 1800 ---- ---- ---- ---- 333.70 +10.20 323.50 1805 ---- ---- ---- ---- 330.50 +9.80 320.70 1810 ---- ---- ---- ---- 327.40 +9.50 317.90 1815 ---- ---- ---- ---- 324.30 +9.10 315.20 1820 ---- ---- ---- ---- 321.30 +8.90 312.40 1825 ---- ---- ---- ---- 318.20 +8.50 309.70 1830 ---- ---- ---- ---- 315.30 +8.30 307.00 1835 ---- ---- ---- ---- 312.30 +7.90 304.40 1840 ---- ---- ---- ---- 309.40 +7.60 301.80 1845 ---- ---- ---- ---- 306.50 +7.30 299.20 1850 ---- ---- ---- ---- 303.60 +7.00 296.60 1855 ---- ---- ---- ---- 300.80 +6.70 294.10 1860 ---- ---- ---- ---- 298.00 +6.40 291.60 1865 ---- ---- ---- ---- 295.20 +6.10 289.10 1870 ---- ---- ---- ---- 292.50 +5.90 286.60 1875 ---- ---- ---- ---- 289.80 +5.60 284.20 1880 ---- ---- ---- ---- 287.10 +5.30 281.80 1885 ---- ---- ---- ---- 284.40 +4.90 279.50 1890 ---- ---- ---- ---- 281.80 +4.70 277.10 1895 ---- ---- ---- ---- 279.30 +4.50 274.80 1900 ---- ---- ---- ---- 276.70 +4.20 272.50 1905 ---- ---- ---- ---- 274.20 +3.90 270.30 1910 ---- ---- ---- ---- 271.80 +3.80 268.00 1915 ---- ---- ---- ---- 269.30 +3.50 265.80 1920 ---- ---- ---- ---- 266.90 +3.20 263.70 1925 ---- ---- ---- ---- 264.50 +3.00 261.50 1930 ---- ---- ---- ---- 262.20 +2.80 259.40 1935 ---- ---- ---- ---- 259.90 +2.60 257.30 1940 ---- ---- ---- ---- 257.60 +2.40 255.20 1945 ---- ---- ---- ---- 255.40 +2.20 253.20 1950 ---- ---- ---- ---- 253.10 +2.00 251.10 1955 ---- ---- ---- ---- 251.00 +1.90 249.10 1960 ---- ---- ---- ---- 248.80 +1.60 247.20 1965 ---- ---- ---- ---- 246.70 +1.50 245.20 1970 ---- ---- ---- ---- 244.60 +1.30 243.30 1975 ---- ---- ---- ---- 242.60 +1.20 241.40 1980 ---- ---- ---- ---- 240.50 +1.00 239.50 1985 ---- ---- ---- ---- 238.60 +.90 237.70 1990 ---- ---- ---- ---- 236.60 +.70 235.90 1995 ---- ---- ---- ---- 234.70 +.60 234.10 2000 ---- ---- ---- ---- 232.80 +.50 232.30 2005 ---- ---- ---- ---- 230.90 +.40 230.50 2010 ---- ---- ---- ---- 229.10 +.30 228.80 2015 ---- ---- ---- ---- 227.30 +.20 227.10 2020 ---- ---- ---- ---- 225.50 +.10 225.40 2025 ---- ---- ---- ---- 223.80 +.10 223.70 2030 ---- ---- ---- ---- 222.00 -.10 222.10 2035 ---- ---- ---- ---- 220.40 UNCH 220.40 2040 ---- ---- ---- ---- 218.70 -.10 218.80 2045 ---- ---- ---- ---- 217.10 -.20 217.30 2050 ---- ---- ---- ---- 215.50 -.20 215.70 2055 ---- ---- ---- ---- 213.90 -.30 214.20 2060 ---- ---- ---- ---- 212.30 -.30 212.60 2065 ---- ---- ---- ---- 210.80 -.30 211.10 2070 ---- ---- ---- ---- 209.30 -.30 209.60 2075 ---- ---- ---- ---- 207.80 -.40 208.20 2080 ---- ---- ---- ---- 206.40 -.30 206.70 2085 ---- ---- ---- ---- 205.00 -.30 205.30 2090 ---- ---- ---- ---- 203.60 -.30 203.90 2095 ---- ---- ---- ---- 202.20 -.30 202.50 2100 ---- ---- ---- ---- 200.90 -.20 201.10 2105 ---- ---- ---- ---- 199.50 -.30 199.80 2110 ---- ---- ---- ---- 198.20 -.20 198.40 2115 ---- ---- ---- ---- 196.90 -.20 197.10 2120 ---- ---- ---- ---- 195.70 -.10 195.80 2125 ---- ---- ---- ---- 194.40 -.10 194.50 2130 ---- ---- ---- ---- 193.20 UNCH 193.20 2135 ---- ---- ---- ---- 192.00 UNCH 192.00 2140 ---- ---- ---- ---- 190.80 +.10 190.70 2145 ---- ---- ---- ---- 189.70 +.20 189.50 2150 ---- ---- ---- ---- 188.50 +.20 188.30 2155 ---- ---- ---- ---- 187.40 +.30 187.10 2160 ---- ---- ---- ---- 186.30 +.40 185.90 2165 ---- ---- ---- ---- 185.20 +.50 184.70 2170 ---- ---- ---- ---- 184.20 +.70 183.50 2175 ---- ---- ---- ---- 183.10 +.70 182.40 2180 ---- ---- ---- ---- 182.10 +.80 181.30 2185 ---- ---- ---- ---- 181.10 +1.00 180.10 2190 ---- ---- ---- ---- 180.10 +1.10 179.00 2195 ---- ---- ---- ---- 179.10 +1.20 177.90 2200 ---- ---- ---- ---- 178.10 +1.20 176.90 2205 ---- ---- ---- ---- 177.10 +1.30 175.80 2210 ---- ---- ---- ---- 176.20 +1.50 174.70 2215 ---- ---- ---- ---- 175.30 +1.60 173.70 2220 ---- ---- ---- ---- 174.40 +1.80 172.60 2225 ---- ---- ---- ---- 173.50 +1.90 171.60 2230 ---- ---- ---- ---- 172.60 +2.00 170.60 2235 ---- ---- ---- ---- 171.70 +2.10 169.60 2240 ---- ---- ---- ---- 170.80 +2.20 168.60 2245 ---- ---- ---- ---- 170.00 +2.40 167.60 2250 ---- ---- ---- ---- 169.10 +2.50 166.60 2255 ---- ---- ---- ---- 168.30 +2.70 165.60 2260 ---- ---- ---- ---- 167.50 +2.80 164.70 2265 ---- ---- ---- ---- 166.60 +2.90 163.70 2270 ---- ---- ---- ---- 165.80 +3.00 162.80 2275 ---- ---- ---- ---- 165.00 +3.10 161.90 2280 ---- ---- ---- ---- 164.30 +3.30 161.00 2285 ---- ---- ---- ---- 163.50 +3.50 160.00 2290 ---- ---- ---- ---- 162.70 +3.60 159.10 2295 ---- ---- ---- ---- 162.00 +3.70 158.30 2300 ---- ---- ---- ---- 161.20 +3.80 157.40 2305 ---- ---- ---- ---- 160.50 +4.00 156.50 2310 ---- ---- ---- ---- 159.70 +4.10 155.60 2315 ---- ---- ---- ---- 159.00 +4.20 154.80 2320 ---- ---- ---- ---- 158.30 +4.40 153.90 2325 ---- ---- ---- ---- 157.60 +4.50 153.10 2330 ---- ---- ---- ---- 156.90 +4.60 152.30 2335 ---- ---- ---- ---- 156.20 +4.80 151.40 2340 ---- ---- ---- ---- 155.60 +5.00 150.60 2345 ---- ---- ---- ---- 154.90 +5.10 149.80 2350 ---- ---- ---- ---- 154.20 +5.20 149.00 2355 ---- ---- ---- ---- 153.60 +5.40 148.20 2360 ---- ---- ---- ---- 153.00 +5.60 147.40 2365 ---- ---- ---- ---- 152.30 +5.60 146.70 2370 ---- ---- ---- ---- 151.70 +5.80 145.90 2375 ---- ---- ---- ---- 151.10 +6.00 145.10 2380 ---- ---- ---- ---- 150.50 +6.10 144.40 2385 ---- ---- ---- ---- 149.90 +6.30 143.60 2390 ---- ---- ---- ---- 149.40 +6.50 142.90 2400 ---- ---- ---- ---- 148.20 +6.70 141.50 2410 ---- ---- ---- ---- 147.10 +7.10 140.00 2420 ---- ---- ---- ---- 146.10 +7.50 138.60 2425 ---- ---- ---- ---- 145.60 +7.60 138.00 2430 ---- ---- ---- ---- 145.00 +7.70 137.30 2440 ---- ---- ---- ---- 144.00 +8.10 135.90 2450 ---- ---- ---- ---- 143.00 +8.40 134.60 2460 ---- ---- ---- ---- 142.10 +8.80 133.30 2470 ---- ---- ---- ---- 141.10 +9.00 132.10 2475 ---- ---- ---- ---- 140.70 +9.30 131.40 2480 ---- ---- ---- ---- 140.20 +9.40 130.80 2500 ---- ---- ---- ---- 138.40 +10.00 128.40 2525 ---- ---- ---- ---- 136.40 +10.90 125.50 2550 ---- ---- ---- ---- 134.40 +11.60 122.80 2575 ---- ---- ---- ---- 132.50 +12.30 120.20 2600 ---- ---- ---- ---- 130.80 +13.10 117.70 2625 ---- ---- ---- ---- 129.20 +13.90 115.30 2650 ---- ---- ---- ---- 127.70 +14.60 113.10 2675 ---- ---- ---- ---- 126.30 +15.40 110.90 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 727.60 +19.70 707.90 1350 ---- ---- ---- ---- 705.70 +19.80 685.90 1375 ---- ---- ---- ---- 684.00 +19.90 664.10 1400 ---- ---- ---- ---- 662.50 +20.00 642.50 1425 ---- ---- ---- ---- 641.20 +20.00 621.20 1450 ---- ---- ---- ---- 620.20 +20.10 600.10 1475 ---- ---- ---- ---- 599.40 +20.10 579.30 1500 ---- ---- ---- ---- 578.80 +20.10 558.70 1520 ---- ---- ---- ---- 562.40 +19.90 542.50 1525 ---- ---- ---- ---- 558.40 +19.90 538.50 1530 ---- ---- ---- ---- 554.30 +19.80 534.50 1540 ---- ---- ---- ---- 546.20 +19.70 526.50 1550 ---- ---- ---- ---- 538.20 +19.60 518.60 1560 ---- ---- ---- ---- 530.20 +19.50 510.70 1570 ---- ---- ---- ---- 522.20 +19.30 502.90 1575 ---- ---- ---- ---- 518.20 +19.20 499.00 1580 ---- ---- ---- ---- 514.30 +19.10 495.20 1590 ---- ---- ---- ---- 506.30 +18.80 487.50 1600 ---- ---- ---- ---- 498.50 +18.60 479.90 1610 ---- ---- ---- ---- 490.60 +18.30 472.30 1615 ---- ---- ---- ---- 486.70 +18.10 468.60 1620 ---- ---- ---- ---- 482.80 +18.00 464.80 1625 ---- ---- ---- ---- 479.00 +17.90 461.10 1630 ---- ---- ---- ---- 475.10 +17.70 457.40 1635 ---- ---- ---- ---- 471.20 +17.50 453.70 1640 ---- ---- ---- ---- 467.40 +17.30 450.10 1645 ---- ---- ---- ---- 463.60 +17.20 446.40 1650 ---- ---- ---- ---- 459.80 +17.00 442.80 1655 ---- ---- ---- ---- 456.00 +16.80 439.20 1660 ---- ---- ---- ---- 452.20 +16.60 435.60 1665 ---- ---- ---- ---- 448.40 +16.30 432.10 1670 ---- ---- ---- ---- 444.70 +16.20 428.50 1675 ---- ---- ---- ---- 440.90 +15.90 425.00 1680 ---- ---- ---- ---- 437.20 +15.70 421.50 1685 ---- ---- ---- ---- 433.50 +15.50 418.00 1690 ---- ---- ---- ---- 429.80 +15.20 414.60 1695 ---- ---- ---- ---- 426.10 +15.00 411.10 1700 ---- ---- ---- ---- 422.50 +14.80 407.70 1705 ---- ---- ---- ---- 418.90 +14.60 404.30 1710 ---- ---- ---- ---- 415.30 +14.30 401.00 1715 ---- ---- ---- ---- 411.70 +14.10 397.60 1720 ---- ---- ---- ---- 408.10 +13.80 394.30 1725 ---- ---- ---- ---- 404.60 +13.60 391.00 1730 ---- ---- ---- ---- 401.10 +13.40 387.70 1735 ---- ---- ---- ---- 397.60 +13.10 384.50 1740 ---- ---- ---- ---- 394.10 +12.80 381.30 1745 ---- ---- ---- ---- 390.70 +12.60 378.10 1750 ---- ---- ---- ---- 387.30 +12.40 374.90 1755 ---- ---- ---- ---- 383.90 +12.10 371.80 1760 ---- ---- ---- ---- 380.50 +11.90 368.60 1765 ---- ---- ---- ---- 377.10 +11.60 365.50 1770 ---- ---- ---- ---- 373.80 +11.30 362.50 1775 ---- ---- ---- ---- 370.50 +11.10 359.40 1780 ---- ---- ---- ---- 367.30 +10.90 356.40 1785 ---- ---- ---- ---- 364.00 +10.60 353.40 1790 ---- ---- ---- ---- 360.80 +10.30 350.50 1795 ---- ---- ---- ---- 357.60 +10.00 347.60 1800 ---- ---- ---- ---- 354.50 +9.80 344.70 1805 ---- ---- ---- ---- 351.40 +9.60 341.80 1810 ---- ---- ---- ---- 348.30 +9.40 338.90 1815 ---- ---- ---- ---- 345.20 +9.10 336.10 1820 ---- ---- ---- ---- 342.10 +8.70 333.40 1825 ---- ---- ---- ---- 339.10 +8.50 330.60 1830 ---- ---- ---- ---- 336.10 +8.20 327.90 1835 ---- ---- ---- ---- 333.20 +8.00 325.20 1840 ---- ---- ---- ---- 330.30 +7.80 322.50 1845 ---- ---- ---- ---- 327.40 +7.50 319.90 1850 ---- ---- ---- ---- 324.50 +7.20 317.30 1855 ---- ---- ---- ---- 321.70 +7.00 314.70 1860 ---- ---- ---- ---- 318.90 +6.70 312.20 1865 ---- ---- ---- ---- 316.20 +6.50 309.70 1870 ---- ---- ---- ---- 313.40 +6.20 307.20 1875 ---- ---- ---- ---- 310.70 +6.00 304.70 1880 ---- ---- ---- ---- 308.10 +5.80 302.30 1885 ---- ---- ---- ---- 305.40 +5.50 299.90 1890 ---- ---- ---- ---- 302.80 +5.20 297.60 1895 ---- ---- ---- ---- 300.30 +5.10 295.20 1900 ---- ---- ---- ---- 297.70 +4.80 292.90 1905 ---- ---- ---- ---- 295.20 +4.60 290.60 1910 ---- ---- ---- ---- 292.80 +4.40 288.40 1915 ---- ---- ---- ---- 290.30 +4.10 286.20 1920 ---- ---- ---- ---- 287.90 +3.90 284.00 1925 ---- ---- ---- ---- 285.50 +3.70 281.80 1930 ---- ---- ---- ---- 283.20 +3.50 279.70 1935 ---- ---- ---- ---- 280.90 +3.30 277.60 1940 ---- ---- ---- ---- 278.60 +3.10 275.50 1945 ---- ---- ---- ---- 276.40 +2.90 273.50 1950 ---- ---- ---- ---- 274.20 +2.80 271.40 1955 ---- ---- ---- ---- 272.00 +2.60 269.40 1960 ---- ---- ---- ---- 269.80 +2.30 267.50 1965 ---- ---- ---- ---- 267.70 +2.20 265.50 1970 ---- ---- ---- ---- 265.60 +2.00 263.60 1975 ---- ---- ---- ---- 263.60 +1.90 261.70 1980 ---- ---- ---- ---- 261.60 +1.70 259.90 1985 ---- ---- ---- ---- 259.60 +1.60 258.00 1990 ---- ---- ---- ---- 257.60 +1.40 256.20 1995 ---- ---- ---- ---- 255.70 +1.30 254.40 2000 ---- ---- ---- ---- 253.80 +1.20 252.60 2005 ---- ---- ---- ---- 251.90 +1.00 250.90 2010 ---- ---- ---- ---- 250.10 +.90 249.20 2015 ---- ---- ---- ---- 248.30 +.80 247.50 2020 ---- ---- ---- ---- 246.50 +.70 245.80 2025 ---- ---- ---- ---- 244.80 +.60 244.20 2030 ---- ---- ---- ---- 243.10 +.50 242.60 2035 ---- ---- ---- ---- 241.40 +.40 241.00 2040 ---- ---- ---- ---- 239.70 +.30 239.40 2045 ---- ---- ---- ---- 238.10 +.30 237.80 2050 ---- ---- ---- ---- 236.50 +.20 236.30 2055 ---- ---- ---- ---- 234.90 +.10 234.80 2060 ---- ---- ---- ---- 233.40 +.10 233.30 2065 ---- ---- ---- ---- 231.90 +.10 231.80 2070 ---- ---- ---- ---- 230.40 +.10 230.30 2075 ---- ---- ---- ---- 228.90 UNCH 228.90 2080 ---- ---- ---- ---- 227.50 UNCH 227.50 2085 ---- ---- ---- ---- 226.10 UNCH 226.10 2090 ---- ---- ---- ---- 224.70 UNCH 224.70 2095 ---- ---- ---- ---- 223.30 -.10 223.40 2100 ---- ---- ---- ---- 222.00 UNCH 222.00 2105 ---- ---- ---- ---- 220.70 UNCH 220.70 2110 ---- ---- ---- ---- 219.40 UNCH 219.40 2115 ---- ---- ---- ---- 218.10 UNCH 218.10 2120 ---- ---- ---- ---- 216.80 -.10 216.90 2125 ---- ---- ---- ---- 215.60 UNCH 215.60 2130 ---- ---- ---- ---- 214.40 UNCH 214.40 2135 ---- ---- ---- ---- 213.20 UNCH 213.20 2140 ---- ---- ---- ---- 212.10 +.10 212.00 2145 ---- ---- ---- ---- 210.90 +.10 210.80 2150 ---- ---- ---- ---- 209.80 +.20 209.60 2155 ---- ---- ---- ---- 208.70 +.20 208.50 2160 ---- ---- ---- ---- 207.60 +.30 207.30 2165 ---- ---- ---- ---- 206.50 +.30 206.20 2170 ---- ---- ---- ---- 205.50 +.40 205.10 2175 ---- ---- ---- ---- 204.40 +.40 204.00 2180 ---- ---- ---- ---- 203.40 +.50 202.90 2185 ---- ---- ---- ---- 202.40 +.60 201.80 2190 ---- ---- ---- ---- 201.40 +.60 200.80 2195 ---- ---- ---- ---- 200.50 +.80 199.70 2200 ---- ---- ---- ---- 199.50 +.80 198.70 2205 ---- ---- ---- ---- 198.60 +.90 197.70 2210 ---- ---- ---- ---- 197.70 +1.00 196.70 2215 ---- ---- ---- ---- 196.70 +1.10 195.60 2220 ---- ---- ---- ---- 195.80 +1.10 194.70 2225 ---- ---- ---- ---- 195.00 +1.30 193.70 2230 ---- ---- ---- ---- 194.10 +1.40 192.70 2235 ---- ---- ---- ---- 193.20 +1.50 191.70 2240 ---- ---- ---- ---- 192.40 +1.60 190.80 2245 ---- ---- ---- ---- 191.60 +1.70 189.90 2250 ---- ---- ---- ---- 190.70 +1.80 188.90 2255 ---- ---- ---- ---- 189.90 +1.90 188.00 2260 ---- ---- ---- ---- 189.10 +2.00 187.10 2265 ---- ---- ---- ---- 188.40 +2.20 186.20 2270 ---- ---- ---- ---- 187.60 +2.30 185.30 2275 ---- ---- ---- ---- 186.80 +2.40 184.40 2280 ---- ---- ---- ---- 186.00 +2.50 183.50 2285 ---- ---- ---- ---- 185.30 +2.60 182.70 2290 ---- ---- ---- ---- 184.60 +2.80 181.80 2295 ---- ---- ---- ---- 183.80 +2.80 181.00 2300 ---- ---- ---- ---- 183.10 +3.00 180.10 2305 ---- ---- ---- ---- 182.40 +3.10 179.30 2310 ---- ---- ---- ---- 181.70 +3.20 178.50 2315 ---- ---- ---- ---- 181.00 +3.40 177.60 2320 ---- ---- ---- ---- 180.30 +3.50 176.80 2325 ---- ---- ---- ---- 179.60 +3.60 176.00 2330 ---- ---- ---- ---- 179.00 +3.80 175.20 2335 ---- ---- ---- ---- 178.30 +3.80 174.50 2340 ---- ---- ---- ---- 177.60 +3.90 173.70 2345 ---- ---- ---- ---- 177.00 +4.10 172.90 2350 ---- ---- ---- ---- 176.40 +4.20 172.20 2355 ---- ---- ---- ---- 175.70 +4.30 171.40 2360 ---- ---- ---- ---- 175.10 +4.40 170.70 2365 ---- ---- ---- ---- 174.50 +4.60 169.90 2370 ---- ---- ---- ---- 173.90 +4.70 169.20 2375 ---- ---- ---- ---- 173.30 +4.80 168.50 2380 ---- ---- ---- ---- 172.70 +4.90 167.80 2385 ---- ---- ---- ---- 172.10 +5.10 167.00 2390 ---- ---- ---- ---- 171.50 +5.20 166.30 2395 ---- ---- ---- ---- 170.90 +5.20 165.70 2400 ---- ---- ---- ---- 170.40 +5.40 165.00 2410 ---- ---- ---- ---- 169.30 +5.70 163.60 2420 ---- ---- ---- ---- 168.20 +5.90 162.30 2425 ---- ---- ---- ---- 167.60 +6.00 161.60 2430 ---- ---- ---- ---- 167.10 +6.10 161.00 2440 ---- ---- ---- ---- 166.10 +6.40 159.70 2450 ---- ---- ---- ---- 165.10 +6.60 158.50 2460 ---- ---- ---- ---- 164.10 +6.90 157.20 2470 ---- ---- ---- ---- 163.10 +7.10 156.00 2475 ---- ---- ---- ---- 162.70 +7.30 155.40 2480 ---- ---- ---- ---- 162.20 +7.30 154.90 2490 ---- ---- ---- ---- 161.30 +7.60 153.70 2500 ---- ---- ---- ---- 160.40 +7.80 152.60 2525 ---- ---- ---- ---- 158.30 +8.50 149.80 2550 ---- ---- ---- ---- 156.30 +9.10 147.20 2575 ---- ---- ---- ---- 154.40 +9.60 144.80 2600 ---- ---- ---- ---- 152.60 +10.20 142.40 2625 ---- ---- ---- ---- 150.90 +10.70 140.20 2650 ---- ---- ---- ---- 149.40 +11.40 138.00 2675 ---- ---- ---- ---- 147.90 +11.90 136.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 734.30 +30.80 703.50 1375 ---- ---- ---- ---- 712.70 +30.70 682.00 1400 ---- ---- ---- ---- 691.30 +30.50 660.80 1425 ---- ---- ---- ---- 670.10 +30.30 639.80 1450 ---- ---- ---- ---- 649.00 +29.90 619.10 1475 ---- ---- ---- ---- 628.00 +29.20 598.80 1500 ---- ---- ---- ---- 607.20 +28.50 578.70 1525 ---- ---- ---- ---- 586.60 +27.60 559.00 1530 ---- ---- ---- ---- 582.50 +27.40 555.10 1540 ---- ---- ---- ---- 574.40 +27.10 547.30 1550 ---- ---- ---- ---- 566.20 +26.60 539.60 1560 ---- ---- ---- ---- 558.10 +26.20 531.90 1570 ---- ---- ---- ---- 550.10 +25.80 524.30 1575 ---- ---- ---- ---- 546.10 +25.50 520.60 1580 ---- ---- ---- ---- 542.10 +25.30 516.80 1590 ---- ---- ---- ---- 534.10 +24.80 509.30 1600 ---- ---- ---- ---- 526.20 +24.30 501.90 1610 ---- ---- ---- ---- 518.30 +23.70 494.60 1620 ---- ---- ---- ---- 510.50 +23.20 487.30 1625 ---- ---- ---- ---- 506.60 +22.90 483.70 1630 ---- ---- ---- ---- 502.70 +22.60 480.10 1635 ---- ---- ---- ---- 498.90 +22.40 476.50 1640 ---- ---- ---- ---- 495.00 +22.00 473.00 1645 ---- ---- ---- ---- 491.20 +21.70 469.50 1650 ---- ---- ---- ---- 487.40 +21.50 465.90 1655 ---- ---- ---- ---- 483.60 +21.20 462.40 1660 ---- ---- ---- ---- 479.80 +20.80 459.00 1665 ---- ---- ---- ---- 476.00 +20.50 455.50 1670 ---- ---- ---- ---- 472.30 +20.20 452.10 1675 ---- ---- ---- ---- 468.60 +20.00 448.60 1680 ---- ---- ---- ---- 464.80 +19.60 445.20 1685 ---- ---- ---- ---- 461.10 +19.20 441.90 1690 ---- ---- ---- ---- 457.50 +19.00 438.50 1695 ---- ---- ---- ---- 453.80 +18.60 435.20 1700 ---- ---- ---- ---- 450.10 +18.30 431.80 1705 ---- ---- ---- ---- 446.50 +18.00 428.50 1710 ---- ---- ---- ---- 442.90 +17.60 425.30 1715 ---- ---- ---- ---- 439.30 +17.30 422.00 1720 ---- ---- ---- ---- 435.70 +16.90 418.80 1725 ---- ---- ---- ---- 432.20 +16.60 415.60 1730 ---- ---- ---- ---- 428.70 +16.30 412.40 1735 ---- ---- ---- ---- 425.20 +16.00 409.20 1740 ---- ---- ---- ---- 421.70 +15.60 406.10 1745 ---- ---- ---- ---- 418.20 +15.30 402.90 1750 ---- ---- ---- ---- 414.70 +14.90 399.80 1755 ---- ---- ---- ---- 411.30 +14.50 396.80 1760 ---- ---- ---- ---- 407.90 +14.20 393.70 1765 ---- ---- ---- ---- 404.50 +13.80 390.70 1770 ---- ---- ---- ---- 401.20 +13.50 387.70 1775 ---- ---- ---- ---- 397.80 +13.10 384.70 1780 ---- ---- ---- ---- 394.50 +12.70 381.80 1785 ---- ---- ---- ---- 391.20 +12.40 378.80 1790 ---- ---- ---- ---- 388.00 +12.10 375.90 1795 ---- ---- ---- ---- 384.80 +11.70 373.10 1800 ---- ---- ---- ---- 381.50 +11.30 370.20 1805 ---- ---- ---- ---- 378.40 +11.00 367.40 1810 ---- ---- ---- ---- 375.20 +10.60 364.60 1815 ---- ---- ---- ---- 372.10 +10.30 361.80 1820 ---- ---- ---- ---- 369.00 +9.90 359.10 1825 ---- ---- ---- ---- 365.90 +9.50 356.40 1830 ---- ---- ---- ---- 362.90 +9.20 353.70 1835 ---- ---- ---- ---- 359.80 +8.80 351.00 1840 ---- ---- ---- ---- 356.80 +8.40 348.40 1845 ---- ---- ---- ---- 353.90 +8.10 345.80 1850 ---- ---- ---- ---- 351.00 +7.80 343.20 1855 ---- ---- ---- ---- 348.10 +7.50 340.60 1860 ---- ---- ---- ---- 345.20 +7.10 338.10 1865 ---- ---- ---- ---- 342.40 +6.80 335.60 1870 ---- ---- ---- ---- 339.60 +6.40 333.20 1875 ---- ---- ---- ---- 336.80 +6.10 330.70 1880 ---- ---- ---- ---- 334.10 +5.80 328.30 1885 ---- ---- ---- ---- 331.40 +5.50 325.90 1890 ---- ---- ---- ---- 328.70 +5.10 323.60 1895 ---- ---- ---- ---- 326.10 +4.90 321.20 1900 ---- ---- ---- ---- 323.40 +4.50 318.90 1905 ---- ---- ---- ---- 320.90 +4.20 316.70 1910 ---- ---- ---- ---- 318.30 +3.90 314.40 1915 ---- ---- ---- ---- 315.80 +3.60 312.20 1920 ---- ---- ---- ---- 313.30 +3.30 310.00 1925 ---- ---- ---- ---- 310.90 +3.10 307.80 1930 ---- ---- ---- ---- 308.50 +2.80 305.70 1935 ---- ---- ---- ---- 306.10 +2.50 303.60 1940 ---- ---- ---- ---- 303.80 +2.30 301.50 1945 ---- ---- ---- ---- 301.50 +2.10 299.40 1950 ---- ---- ---- ---- 299.20 +1.80 297.40 1955 ---- ---- ---- ---- 296.90 +1.50 295.40 1960 ---- ---- ---- ---- 294.70 +1.30 293.40 1965 ---- ---- ---- ---- 292.50 +1.10 291.40 1970 ---- ---- ---- ---- 290.40 +.90 289.50 1975 ---- ---- ---- ---- 288.30 +.70 287.60 1980 ---- ---- ---- ---- 286.20 +.50 285.70 1985 ---- ---- ---- ---- 284.10 +.30 283.80 1990 ---- ---- ---- ---- 282.10 +.10 282.00 1995 ---- ---- ---- ---- 280.10 -.10 280.20 2000 ---- ---- ---- ---- 278.20 -.20 278.40 2005 ---- ---- ---- ---- 276.20 -.40 276.60 2010 ---- ---- ---- ---- 274.30 -.50 274.80 2015 ---- ---- ---- ---- 272.50 -.60 273.10 2020 ---- ---- ---- ---- 270.60 -.80 271.40 2025 ---- ---- ---- ---- 268.80 -.90 269.70 2030 ---- ---- ---- ---- 267.10 -1.00 268.10 2035 ---- ---- ---- ---- 265.30 -1.10 266.40 2040 ---- ---- ---- ---- 263.60 -1.20 264.80 2045 ---- ---- ---- ---- 261.90 -1.30 263.20 2050 ---- ---- ---- ---- 260.30 -1.30 261.60 2055 ---- ---- ---- ---- 258.70 -1.40 260.10 2060 ---- ---- ---- ---- 257.10 -1.50 258.60 2065 ---- ---- ---- ---- 255.50 -1.50 257.00 2070 ---- ---- ---- ---- 254.00 -1.50 255.50 2075 ---- ---- ---- ---- 252.40 -1.70 254.10 2080 ---- ---- ---- ---- 251.00 -1.60 252.60 2085 ---- ---- ---- ---- 249.50 -1.70 251.20 2090 ---- ---- ---- ---- 248.10 -1.70 249.80 2095 ---- ---- ---- ---- 246.70 -1.70 248.40 2100 ---- ---- ---- ---- 245.30 -1.70 247.00 2105 ---- ---- ---- ---- 243.90 -1.70 245.60 2110 ---- ---- ---- ---- 242.60 -1.70 244.30 2115 ---- ---- ---- ---- 241.30 -1.60 242.90 2120 ---- ---- ---- ---- 240.00 -1.60 241.60 2125 ---- ---- ---- ---- 238.80 -1.50 240.30 2130 ---- ---- ---- ---- 237.50 -1.50 239.00 2135 ---- ---- ---- ---- 236.30 -1.50 237.80 2140 ---- ---- ---- ---- 235.10 -1.40 236.50 2145 ---- ---- ---- ---- 233.90 -1.40 235.30 2150 ---- ---- ---- ---- 232.80 -1.30 234.10 2155 ---- ---- ---- ---- 231.70 -1.20 232.90 2160 ---- ---- ---- ---- 230.50 -1.20 231.70 2165 ---- ---- ---- ---- 229.50 -1.00 230.50 2170 ---- ---- ---- ---- 228.40 -1.00 229.40 2175 ---- ---- ---- ---- 227.30 -.90 228.20 2180 ---- ---- ---- ---- 226.30 -.80 227.10 2185 ---- ---- ---- ---- 225.30 -.70 226.00 2190 ---- ---- ---- ---- 224.30 -.60 224.90 2195 ---- ---- ---- ---- 223.30 -.50 223.80 2200 ---- ---- ---- ---- 222.30 -.40 222.70 2205 ---- ---- ---- ---- 221.40 -.20 221.60 2210 ---- ---- ---- ---- 220.50 UNCH 220.50 2215 ---- ---- ---- ---- 219.50 UNCH 219.50 2220 ---- ---- ---- ---- 218.60 +.10 218.50 2225 ---- ---- ---- ---- 217.80 +.40 217.40 2230 ---- ---- ---- ---- 216.90 +.50 216.40 2235 ---- ---- ---- ---- 216.00 +.60 215.40 2240 ---- ---- ---- ---- 215.20 +.80 214.40 2245 ---- ---- ---- ---- 214.30 +.80 213.50 2250 ---- ---- ---- ---- 213.50 +1.00 212.50 2255 ---- ---- ---- ---- 212.70 +1.20 211.50 2260 ---- ---- ---- ---- 211.90 +1.30 210.60 2265 ---- ---- ---- ---- 211.10 +1.50 209.60 2270 ---- ---- ---- ---- 210.40 +1.70 208.70 2275 ---- ---- ---- ---- 209.60 +1.80 207.80 2280 ---- ---- ---- ---- 208.90 +2.10 206.80 2285 ---- ---- ---- ---- 208.10 +2.20 205.90 2290 ---- ---- ---- ---- 207.40 +2.40 205.00 2295 ---- ---- ---- ---- 206.70 +2.60 204.10 2300 ---- ---- ---- ---- 205.90 +2.70 203.20 2305 ---- ---- ---- ---- 205.20 +2.80 202.40 2310 ---- ---- ---- ---- 204.50 +3.00 201.50 2315 ---- ---- ---- ---- 203.90 +3.30 200.60 2320 ---- ---- ---- ---- 203.20 +3.40 199.80 2325 ---- ---- ---- ---- 202.50 +3.60 198.90 2330 ---- ---- ---- ---- 201.80 +3.70 198.10 2335 ---- ---- ---- ---- 201.20 +3.90 197.30 2340 ---- ---- ---- ---- 200.50 +4.00 196.50 2345 ---- ---- ---- ---- 199.90 +4.20 195.70 2350 ---- ---- ---- ---- 199.30 +4.40 194.90 2355 ---- ---- ---- ---- 198.70 +4.60 194.10 2360 ---- ---- ---- ---- 198.00 +4.70 193.30 2365 ---- ---- ---- ---- 197.40 +4.90 192.50 2370 ---- ---- ---- ---- 196.80 +5.10 191.70 2375 ---- ---- ---- ---- 196.20 +5.30 190.90 2380 ---- ---- ---- ---- 195.70 +5.50 190.20 2385 ---- ---- ---- ---- 195.10 +5.70 189.40 2390 ---- ---- ---- ---- 194.50 +5.80 188.70 2400 ---- ---- ---- ---- 193.40 +6.20 187.20 2410 ---- ---- ---- ---- 192.30 +6.50 185.80 2420 ---- ---- ---- ---- 191.30 +6.90 184.40 2425 ---- ---- ---- ---- 190.80 +7.10 183.70 2430 ---- ---- ---- ---- 190.30 +7.30 183.00 2440 ---- ---- ---- ---- 189.30 +7.70 181.60 2450 ---- ---- ---- ---- 188.30 +8.00 180.30 2460 ---- ---- ---- ---- 187.40 +8.40 179.00 2470 ---- ---- ---- ---- 186.50 +8.80 177.70 2475 ---- ---- ---- ---- 186.00 +8.90 177.10 2480 ---- ---- ---- ---- 185.60 +9.20 176.40 2500 ---- ---- ---- ---- 183.90 +9.90 174.00 2525 ---- ---- ---- ---- 181.90 +10.90 171.00 2550 ---- ---- ---- ---- 180.10 +11.90 168.20 2575 ---- ---- ---- ---- 178.40 +12.80 165.60 2600 ---- ---- ---- ---- 176.80 +13.80 163.00 2625 ---- ---- ---- ---- 175.30 +14.70 160.60 2650 ---- ---- ---- ---- 173.90 +15.70 158.20 2675 ---- ---- ---- ---- 172.70 +16.70 156.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 746.50 +20.60 725.90 1375 ---- ---- ---- ---- 725.50 +20.80 704.70 1400 ---- ---- ---- ---- 704.60 +20.90 683.70 1425 ---- ---- ---- ---- 684.00 +21.10 662.90 1450 ---- ---- ---- ---- 663.50 +21.20 642.30 1475 ---- ---- ---- ---- 643.20 +21.30 621.90 1500 ---- ---- ---- ---- 623.00 +21.20 601.80 1525 ---- ---- ---- ---- 603.10 +21.20 581.90 1550 ---- ---- ---- ---- 583.40 +21.00 562.40 1560 ---- ---- ---- ---- 575.50 +20.90 554.60 1570 ---- ---- ---- ---- 567.70 +20.80 546.90 1575 ---- ---- ---- ---- 563.80 +20.70 543.10 1580 ---- ---- ---- ---- 559.90 +20.60 539.30 1590 ---- ---- ---- ---- 552.10 +20.40 531.70 1600 ---- ---- ---- ---- 544.40 +20.20 524.20 1610 ---- ---- ---- ---- 536.70 +19.90 516.80 1620 ---- ---- ---- ---- 529.00 +19.60 509.40 1625 ---- ---- ---- ---- 525.20 +19.50 505.70 1630 ---- ---- ---- ---- 521.40 +19.40 502.00 1640 ---- ---- ---- ---- 513.80 +19.00 494.80 1650 ---- ---- ---- ---- 506.20 +18.60 487.60 1655 ---- ---- ---- ---- 502.40 +18.40 484.00 1660 ---- ---- ---- ---- 498.70 +18.20 480.50 1665 ---- ---- ---- ---- 494.90 +18.00 476.90 1670 ---- ---- ---- ---- 491.20 +17.80 473.40 1675 ---- ---- ---- ---- 487.40 +17.50 469.90 1680 ---- ---- ---- ---- 483.70 +17.20 466.50 1685 ---- ---- ---- ---- 480.00 +17.00 463.00 1690 ---- ---- ---- ---- 476.40 +16.80 459.60 1695 ---- ---- ---- ---- 472.70 +16.60 456.10 1700 ---- ---- ---- ---- 469.00 +16.30 452.70 1705 ---- ---- ---- ---- 465.40 +16.00 449.40 1710 ---- ---- ---- ---- 461.80 +15.80 446.00 1715 ---- ---- ---- ---- 458.20 +15.50 442.70 1720 ---- ---- ---- ---- 454.60 +15.20 439.40 1725 ---- ---- ---- ---- 451.10 +15.00 436.10 1730 ---- ---- ---- ---- 447.50 +14.70 432.80 1735 ---- ---- ---- ---- 444.00 +14.40 429.60 1740 ---- ---- ---- ---- 440.50 +14.20 426.30 1745 ---- ---- ---- ---- 437.00 +13.90 423.10 1750 ---- ---- ---- ---- 433.60 +13.60 420.00 1755 ---- ---- ---- ---- 430.10 +13.30 416.80 1760 ---- ---- ---- ---- 426.70 +13.00 413.70 1765 ---- ---- ---- ---- 423.30 +12.70 410.60 1770 ---- ---- ---- ---- 420.00 +12.50 407.50 1775 ---- ---- ---- ---- 416.60 +12.20 404.40 1780 ---- ---- ---- ---- 413.30 +11.90 401.40 1785 ---- ---- ---- ---- 410.00 +11.60 398.40 1790 ---- ---- ---- ---- 406.80 +11.40 395.40 1795 ---- ---- ---- ---- 403.50 +11.00 392.50 1800 ---- ---- ---- ---- 400.30 +10.80 389.50 1805 ---- ---- ---- ---- 397.10 +10.50 386.60 1810 ---- ---- ---- ---- 394.00 +10.20 383.80 1815 ---- ---- ---- ---- 390.80 +9.90 380.90 1820 ---- ---- ---- ---- 387.70 +9.60 378.10 1825 ---- ---- ---- ---- 384.60 +9.30 375.30 1830 ---- ---- ---- ---- 381.60 +9.00 372.60 1835 ---- ---- ---- ---- 378.60 +8.80 369.80 1840 ---- ---- ---- ---- 375.60 +8.50 367.10 1845 ---- ---- ---- ---- 372.60 +8.20 364.40 1850 ---- ---- ---- ---- 369.70 +7.90 361.80 1855 ---- ---- ---- ---- 366.80 +7.60 359.20 1860 ---- ---- ---- ---- 363.90 +7.30 356.60 1865 ---- ---- ---- ---- 361.10 +7.10 354.00 1870 ---- ---- ---- ---- 358.30 +6.80 351.50 1875 ---- ---- ---- ---- 355.50 +6.50 349.00 1880 ---- ---- ---- ---- 352.70 +6.10 346.60 1885 ---- ---- ---- ---- 350.00 +5.90 344.10 1890 ---- ---- ---- ---- 347.30 +5.60 341.70 1895 ---- ---- ---- ---- 344.70 +5.40 339.30 1900 ---- ---- ---- ---- 342.10 +5.10 337.00 1905 ---- ---- ---- ---- 339.50 +4.80 334.70 1910 ---- ---- ---- ---- 336.90 +4.50 332.40 1915 ---- ---- ---- ---- 334.40 +4.30 330.10 1920 ---- ---- ---- ---- 331.90 +4.00 327.90 1925 ---- ---- ---- ---- 329.50 +3.80 325.70 1930 ---- ---- ---- ---- 327.00 +3.50 323.50 1935 ---- ---- ---- ---- 324.60 +3.20 321.40 1940 ---- ---- ---- ---- 322.30 +3.10 319.20 1945 ---- ---- ---- ---- 320.00 +2.80 317.20 1950 ---- ---- ---- ---- 317.70 +2.60 315.10 1955 ---- ---- ---- ---- 315.40 +2.30 313.10 1960 ---- ---- ---- ---- 313.20 +2.20 311.00 1965 ---- ---- ---- ---- 311.00 +1.90 309.10 1970 ---- ---- ---- ---- 308.80 +1.70 307.10 1975 ---- ---- ---- ---- 306.70 +1.50 305.20 1980 ---- ---- ---- ---- 304.60 +1.30 303.30 1985 ---- ---- ---- ---- 302.50 +1.10 301.40 1990 ---- ---- ---- ---- 300.50 +.90 299.60 1995 ---- ---- ---- ---- 298.50 +.80 297.70 2000 ---- ---- ---- ---- 296.50 +.60 295.90 2005 ---- ---- ---- ---- 294.60 +.40 294.20 2010 ---- ---- ---- ---- 292.70 +.30 292.40 2015 ---- ---- ---- ---- 290.80 +.10 290.70 2020 ---- ---- ---- ---- 288.90 -.10 289.00 2025 ---- ---- ---- ---- 287.10 -.20 287.30 2030 ---- ---- ---- ---- 285.30 -.40 285.70 2035 ---- ---- ---- ---- 283.60 -.40 284.00 2040 ---- ---- ---- ---- 281.90 -.50 282.40 2045 ---- ---- ---- ---- 280.20 -.60 280.80 2050 ---- ---- ---- ---- 278.50 -.80 279.30 2055 ---- ---- ---- ---- 276.90 -.80 277.70 2060 ---- ---- ---- ---- 275.30 -.90 276.20 2065 ---- ---- ---- ---- 273.70 -1.00 274.70 2070 ---- ---- ---- ---- 272.20 -1.00 273.20 2075 ---- ---- ---- ---- 270.70 -1.10 271.80 2080 ---- ---- ---- ---- 269.20 -1.20 270.40 2085 ---- ---- ---- ---- 267.70 -1.30 269.00 2090 ---- ---- ---- ---- 266.30 -1.30 267.60 2095 ---- ---- ---- ---- 264.90 -1.30 266.20 2100 ---- ---- ---- ---- 263.50 -1.30 264.80 2105 ---- ---- ---- ---- 262.20 -1.30 263.50 2110 ---- ---- ---- ---- 260.80 -1.40 262.20 2115 ---- ---- ---- ---- 259.50 -1.40 260.90 2120 ---- ---- ---- ---- 258.30 -1.30 259.60 2125 ---- ---- ---- ---- 257.00 -1.30 258.30 2130 ---- ---- ---- ---- 255.80 -1.30 257.10 2135 ---- ---- ---- ---- 254.60 -1.30 255.90 2140 ---- ---- ---- ---- 253.40 -1.30 254.70 2145 ---- ---- ---- ---- 252.20 -1.30 253.50 2150 ---- ---- ---- ---- 251.10 -1.20 252.30 2155 ---- ---- ---- ---- 250.00 -1.10 251.10 2160 ---- ---- ---- ---- 248.90 -1.10 250.00 2165 ---- ---- ---- ---- 247.80 -1.10 248.90 2170 ---- ---- ---- ---- 246.70 -1.10 247.80 2175 ---- ---- ---- ---- 245.70 -1.00 246.70 2180 ---- ---- ---- ---- 244.70 -.90 245.60 2185 ---- ---- ---- ---- 243.70 -.80 244.50 2190 ---- ---- ---- ---- 242.70 -.70 243.40 2195 ---- ---- ---- ---- 241.70 -.70 242.40 2200 ---- ---- ---- ---- 240.80 -.60 241.40 2205 ---- ---- ---- ---- 239.80 -.50 240.30 2210 ---- ---- ---- ---- 238.90 -.40 239.30 2215 ---- ---- ---- ---- 238.00 -.30 238.30 2220 ---- ---- ---- ---- 237.10 -.30 237.40 2225 ---- ---- ---- ---- 236.30 -.10 236.40 2230 ---- ---- ---- ---- 235.40 UNCH 235.40 2235 ---- ---- ---- ---- 234.60 +.10 234.50 2240 ---- ---- ---- ---- 233.80 +.30 233.50 2245 ---- ---- ---- ---- 232.90 +.30 232.60 2250 ---- ---- ---- ---- 232.10 +.40 231.70 2255 ---- ---- ---- ---- 231.40 +.60 230.80 2260 ---- ---- ---- ---- 230.60 +.70 229.90 2265 ---- ---- ---- ---- 229.80 +.80 229.00 2270 ---- ---- ---- ---- 229.10 +1.00 228.10 2275 ---- ---- ---- ---- 228.30 +1.10 227.20 2280 ---- ---- ---- ---- 227.60 +1.20 226.40 2285 ---- ---- ---- ---- 226.90 +1.40 225.50 2290 ---- ---- ---- ---- 226.20 +1.60 224.60 2295 ---- ---- ---- ---- 225.50 +1.70 223.80 2300 ---- ---- ---- ---- 224.80 +1.80 223.00 2305 ---- ---- ---- ---- 224.10 +1.90 222.20 2310 ---- ---- ---- ---- 223.50 +2.20 221.30 2315 ---- ---- ---- ---- 222.80 +2.30 220.50 2320 ---- ---- ---- ---- 222.20 +2.50 219.70 2325 ---- ---- ---- ---- 221.50 +2.60 218.90 2330 ---- ---- ---- ---- 220.90 +2.80 218.10 2335 ---- ---- ---- ---- 220.30 +2.90 217.40 2340 ---- ---- ---- ---- 219.60 +3.00 216.60 2345 ---- ---- ---- ---- 219.00 +3.20 215.80 2350 ---- ---- ---- ---- 218.40 +3.30 215.10 2355 ---- ---- ---- ---- 217.80 +3.50 214.30 2360 ---- ---- ---- ---- 217.30 +3.70 213.60 2365 ---- ---- ---- ---- 216.70 +3.80 212.90 2370 ---- ---- ---- ---- 216.10 +4.00 212.10 2375 ---- ---- ---- ---- 215.50 +4.10 211.40 2380 ---- ---- ---- ---- 215.00 +4.30 210.70 2385 ---- ---- ---- ---- 214.40 +4.40 210.00 2390 ---- ---- ---- ---- 213.90 +4.60 209.30 2395 ---- ---- ---- ---- 213.30 +4.70 208.60 2400 ---- ---- ---- ---- 212.80 +4.90 207.90 2410 ---- ---- ---- ---- 211.80 +5.20 206.60 2420 ---- ---- ---- ---- 210.80 +5.50 205.30 2425 ---- ---- ---- ---- 210.30 +5.70 204.60 2430 ---- ---- ---- ---- 209.80 +5.80 204.00 2440 ---- ---- ---- ---- 208.80 +6.10 202.70 2450 ---- ---- ---- ---- 207.90 +6.40 201.50 2460 ---- ---- ---- ---- 207.00 +6.80 200.20 2470 ---- ---- ---- ---- 206.10 +7.10 199.00 2475 ---- ---- ---- ---- 205.60 +7.20 198.40 2480 ---- ---- ---- ---- 205.20 +7.30 197.90 2490 ---- ---- ---- ---- 204.40 +7.70 196.70 2500 ---- ---- ---- ---- 203.50 +7.90 195.60 2525 ---- ---- ---- ---- 201.60 +8.70 192.90 2550 ---- ---- ---- ---- 199.70 +9.40 190.30 2575 ---- ---- ---- ---- 198.00 +10.20 187.80 2600 ---- ---- ---- ---- 196.40 +11.00 185.40 2625 ---- ---- ---- ---- 195.00 +11.80 183.20 2650 ---- ---- ---- ---- 193.60 +12.50 181.10 2675 ---- ---- ---- ---- 192.30 +13.20 179.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 752.60 +27.20 725.40 1400 ---- ---- ---- ---- 731.70 +27.00 704.70 1425 ---- ---- ---- ---- 710.90 +26.80 684.10 1450 ---- ---- ---- ---- 690.20 +26.40 663.80 1475 ---- ---- ---- ---- 669.70 +26.10 643.60 1500 ---- ---- ---- ---- 649.30 +25.60 623.70 1525 ---- ---- ---- ---- 629.10 +25.00 604.10 1550 ---- ---- ---- ---- 609.00 +24.20 584.80 1570 ---- ---- ---- ---- 593.00 +23.50 569.50 1575 ---- ---- ---- ---- 589.10 +23.40 565.70 1580 ---- ---- ---- ---- 585.10 +23.20 561.90 1590 ---- ---- ---- ---- 577.20 +22.80 554.40 1600 ---- ---- ---- ---- 569.40 +22.40 547.00 1610 ---- ---- ---- ---- 561.50 +21.90 539.60 1620 ---- ---- ---- ---- 553.80 +21.50 532.30 1625 ---- ---- ---- ---- 549.90 +21.30 528.60 1630 ---- ---- ---- ---- 546.00 +21.00 525.00 1640 ---- ---- ---- ---- 538.40 +20.60 517.80 1650 ---- ---- ---- ---- 530.70 +20.10 510.60 1660 ---- ---- ---- ---- 523.10 +19.60 503.50 1670 ---- ---- ---- ---- 515.60 +19.10 496.50 1675 ---- ---- ---- ---- 511.90 +18.80 493.10 1680 ---- ---- ---- ---- 508.10 +18.50 489.60 1685 ---- ---- ---- ---- 504.40 +18.20 486.20 1690 ---- ---- ---- ---- 500.70 +18.00 482.70 1695 ---- ---- ---- ---- 497.10 +17.80 479.30 1700 ---- ---- ---- ---- 493.40 +17.50 475.90 1705 ---- ---- ---- ---- 489.70 +17.10 472.60 1710 ---- ---- ---- ---- 486.10 +16.90 469.20 1715 ---- ---- ---- ---- 482.50 +16.60 465.90 1720 ---- ---- ---- ---- 478.90 +16.30 462.60 1725 ---- ---- ---- ---- 475.30 +16.00 459.30 1730 ---- ---- ---- ---- 471.80 +15.80 456.00 1735 ---- ---- ---- ---- 468.20 +15.40 452.80 1740 ---- ---- ---- ---- 464.70 +15.10 449.60 1745 ---- ---- ---- ---- 461.20 +14.80 446.40 1750 ---- ---- ---- ---- 457.70 +14.50 443.20 1755 ---- ---- ---- ---- 454.30 +14.30 440.00 1760 ---- ---- ---- ---- 450.80 +13.90 436.90 1765 ---- ---- ---- ---- 447.40 +13.60 433.80 1770 ---- ---- ---- ---- 444.00 +13.30 430.70 1775 ---- ---- ---- ---- 440.60 +13.00 427.60 1780 ---- ---- ---- ---- 437.30 +12.70 424.60 1785 ---- ---- ---- ---- 434.00 +12.40 421.60 1790 ---- ---- ---- ---- 430.70 +12.10 418.60 1795 ---- ---- ---- ---- 427.40 +11.80 415.60 1800 ---- ---- ---- ---- 424.10 +11.40 412.70 1805 ---- ---- ---- ---- 420.90 +11.10 409.80 1810 ---- ---- ---- ---- 417.70 +10.80 406.90 1815 ---- ---- ---- ---- 414.50 +10.50 404.00 1820 ---- ---- ---- ---- 411.40 +10.20 401.20 1825 ---- ---- ---- ---- 408.20 +9.90 398.30 1830 ---- ---- ---- ---- 405.10 +9.50 395.60 1835 ---- ---- ---- ---- 402.10 +9.30 392.80 1840 ---- ---- ---- ---- 399.00 +8.90 390.10 1845 ---- ---- ---- ---- 396.00 +8.60 387.40 1850 ---- ---- ---- ---- 393.00 +8.30 384.70 1855 ---- ---- ---- ---- 390.00 +8.00 382.00 1860 ---- ---- ---- ---- 387.10 +7.70 379.40 1865 ---- ---- ---- ---- 384.20 +7.40 376.80 1870 ---- ---- ---- ---- 381.30 +7.10 374.20 1875 ---- ---- ---- ---- 378.50 +6.80 371.70 1880 ---- ---- ---- ---- 375.70 +6.50 369.20 1885 ---- ---- ---- ---- 372.90 +6.20 366.70 1890 ---- ---- ---- ---- 370.20 +5.90 364.30 1895 ---- ---- ---- ---- 367.50 +5.60 361.90 1900 ---- ---- ---- ---- 364.80 +5.30 359.50 1905 ---- ---- ---- ---- 362.10 +5.00 357.10 1910 ---- ---- ---- ---- 359.50 +4.70 354.80 1915 ---- ---- ---- ---- 356.90 +4.40 352.50 1920 ---- ---- ---- ---- 354.40 +4.20 350.20 1925 ---- ---- ---- ---- 351.90 +3.90 348.00 1930 ---- ---- ---- ---- 349.40 +3.70 345.70 1935 ---- ---- ---- ---- 346.90 +3.30 343.60 1940 ---- ---- ---- ---- 344.50 +3.10 341.40 1945 ---- ---- ---- ---- 342.10 +2.80 339.30 1950 ---- ---- ---- ---- 339.80 +2.60 337.20 1955 ---- ---- ---- ---- 337.50 +2.40 335.10 1960 ---- ---- ---- ---- 335.20 +2.20 333.00 1965 ---- ---- ---- ---- 332.90 +1.90 331.00 1970 ---- ---- ---- ---- 330.70 +1.70 329.00 1975 ---- ---- ---- ---- 328.50 +1.40 327.10 1980 ---- ---- ---- ---- 326.40 +1.30 325.10 1985 ---- ---- ---- ---- 324.30 +1.10 323.20 1990 ---- ---- ---- ---- 322.20 +.90 321.30 1995 ---- ---- ---- ---- 320.10 +.70 319.40 2000 ---- ---- ---- ---- 318.10 +.50 317.60 2005 ---- ---- ---- ---- 316.10 +.30 315.80 2010 ---- ---- ---- ---- 314.10 +.10 314.00 2015 ---- ---- ---- ---- 312.20 UNCH 312.20 2020 ---- ---- ---- ---- 310.30 -.20 310.50 2025 ---- ---- ---- ---- 308.40 -.40 308.80 2030 ---- ---- ---- ---- 306.60 -.50 307.10 2035 ---- ---- ---- ---- 304.80 -.60 305.40 2040 ---- ---- ---- ---- 303.00 -.80 303.80 2045 ---- ---- ---- ---- 301.30 -.90 302.20 2050 ---- ---- ---- ---- 299.60 -1.00 300.60 2055 ---- ---- ---- ---- 297.90 -1.10 299.00 2060 ---- ---- ---- ---- 296.30 -1.20 297.50 2065 ---- ---- ---- ---- 294.70 -1.20 295.90 2070 ---- ---- ---- ---- 293.10 -1.30 294.40 2075 ---- ---- ---- ---- 291.50 -1.40 292.90 2080 ---- ---- ---- ---- 290.00 -1.50 291.50 2085 ---- ---- ---- ---- 288.50 -1.50 290.00 2090 ---- ---- ---- ---- 287.00 -1.60 288.60 2095 ---- ---- ---- ---- 285.60 -1.60 287.20 2100 ---- ---- ---- ---- 284.20 -1.60 285.80 2105 ---- ---- ---- ---- 282.80 -1.70 284.50 2110 ---- ---- ---- ---- 281.40 -1.70 283.10 2115 ---- ---- ---- ---- 280.10 -1.70 281.80 2120 ---- ---- ---- ---- 278.80 -1.70 280.50 2125 ---- ---- ---- ---- 277.50 -1.70 279.20 2130 ---- ---- ---- ---- 276.20 -1.70 277.90 2135 ---- ---- ---- ---- 275.00 -1.70 276.70 2140 ---- ---- ---- ---- 273.80 -1.60 275.40 2145 ---- ---- ---- ---- 272.60 -1.60 274.20 2150 ---- ---- ---- ---- 271.50 -1.50 273.00 2155 ---- ---- ---- ---- 270.30 -1.50 271.80 2160 ---- ---- ---- ---- 269.20 -1.50 270.70 2165 ---- ---- ---- ---- 268.10 -1.40 269.50 2170 ---- ---- ---- ---- 267.00 -1.40 268.40 2175 ---- ---- ---- ---- 266.00 -1.30 267.30 2180 ---- ---- ---- ---- 264.90 -1.30 266.20 2185 ---- ---- ---- ---- 263.90 -1.20 265.10 2190 ---- ---- ---- ---- 262.90 -1.10 264.00 2195 ---- ---- ---- ---- 262.00 -.90 262.90 2200 ---- ---- ---- ---- 261.00 -.90 261.90 2205 ---- ---- ---- ---- 260.10 -.80 260.90 2210 ---- ---- ---- ---- 259.20 -.60 259.80 2215 ---- ---- ---- ---- 258.30 -.50 258.80 2220 ---- ---- ---- ---- 257.40 -.40 257.80 2225 ---- ---- ---- ---- 256.50 -.30 256.80 2230 ---- ---- ---- ---- 255.70 -.20 255.90 2235 ---- ---- ---- ---- 254.80 -.10 254.90 2240 ---- ---- ---- ---- 254.00 UNCH 254.00 2245 ---- ---- ---- ---- 253.20 +.20 253.00 2250 ---- ---- ---- ---- 252.40 +.30 252.10 2255 ---- ---- ---- ---- 251.60 +.40 251.20 2260 ---- ---- ---- ---- 250.90 +.60 250.30 2265 ---- ---- ---- ---- 250.10 +.70 249.40 2270 ---- ---- ---- ---- 249.40 +.90 248.50 2275 ---- ---- ---- ---- 248.60 +1.00 247.60 2280 ---- ---- ---- ---- 247.90 +1.20 246.70 2285 ---- ---- ---- ---- 247.20 +1.30 245.90 2290 ---- ---- ---- ---- 246.50 +1.50 245.00 2295 ---- ---- ---- ---- 245.80 +1.60 244.20 2300 ---- ---- ---- ---- 245.20 +1.90 243.30 2305 ---- ---- ---- ---- 244.50 +2.00 242.50 2310 ---- ---- ---- ---- 243.80 +2.10 241.70 2315 ---- ---- ---- ---- 243.20 +2.30 240.90 2320 ---- ---- ---- ---- 242.50 +2.40 240.10 2325 ---- ---- ---- ---- 241.90 +2.60 239.30 2330 ---- ---- ---- ---- 241.30 +2.80 238.50 2335 ---- ---- ---- ---- 240.70 +3.00 237.70 2340 ---- ---- ---- ---- 240.10 +3.20 236.90 2345 ---- ---- ---- ---- 239.50 +3.30 236.20 2350 ---- ---- ---- ---- 238.90 +3.50 235.40 2355 ---- ---- ---- ---- 238.30 +3.70 234.60 2360 ---- ---- ---- ---- 237.70 +3.80 233.90 2365 ---- ---- ---- ---- 237.10 +3.90 233.20 2370 ---- ---- ---- ---- 236.60 +4.20 232.40 2375 ---- ---- ---- ---- 236.00 +4.30 231.70 2380 ---- ---- ---- ---- 235.50 +4.50 231.00 2385 ---- ---- ---- ---- 234.90 +4.60 230.30 2390 ---- ---- ---- ---- 234.40 +4.80 229.60 2395 ---- ---- ---- ---- 233.90 +5.00 228.90 2400 ---- ---- ---- ---- 233.40 +5.20 228.20 2405 ---- ---- ---- ---- 232.90 +5.40 227.50 2410 ---- ---- ---- ---- 232.40 +5.60 226.80 2420 ---- ---- ---- ---- 231.50 +6.00 225.50 2425 ---- ---- ---- ---- 231.00 +6.10 224.90 2430 ---- ---- ---- ---- 230.50 +6.30 224.20 2440 ---- ---- ---- ---- 229.70 +6.80 222.90 2450 ---- ---- ---- ---- 228.80 +7.10 221.70 2460 ---- ---- ---- ---- 228.00 +7.60 220.40 2470 ---- ---- ---- ---- 227.20 +8.00 219.20 2475 ---- ---- ---- ---- 226.80 +8.20 218.60 2480 ---- ---- ---- ---- 226.50 +8.50 218.00 2490 ---- ---- ---- ---- 225.70 +8.80 216.90 2500 ---- ---- ---- ---- 225.00 +9.30 215.70 2525 ---- ---- ---- ---- 223.20 +10.20 213.00 2550 ---- ---- ---- ---- 221.60 +11.20 210.40 2575 ---- ---- ---- ---- 220.10 +12.20 207.90 2600 ---- ---- ---- ---- 218.70 +13.20 205.50 2625 ---- ---- ---- ---- 217.30 +14.10 203.20 2650 ---- ---- ---- ---- 216.10 +15.00 201.10 2675 ---- ---- ---- ---- 215.00 +15.90 199.10 2700 ---- ---- ---- ---- 214.00 +16.90 197.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 731.80 +18.10 713.70 1425 ---- ---- ---- ---- 711.90 +18.30 693.60 1450 ---- ---- ---- ---- 692.20 +18.50 673.70 1475 ---- ---- ---- ---- 672.80 +18.70 654.10 1500 ---- ---- ---- ---- 653.60 +18.90 634.70 1525 ---- ---- ---- ---- 634.70 +19.10 615.60 1550 ---- ---- ---- ---- 616.00 +19.20 596.80 1575 ---- ---- ---- ---- 597.60 +19.40 578.20 1580 ---- ---- ---- ---- 593.90 +19.40 574.50 1590 ---- ---- ---- ---- 586.60 +19.40 567.20 1600 ---- ---- ---- ---- 579.40 +19.40 560.00 1610 ---- ---- ---- ---- 572.20 +19.40 552.80 1620 ---- ---- ---- ---- 565.00 +19.30 545.70 1625 ---- ---- ---- ---- 561.40 +19.30 542.10 1630 ---- ---- ---- ---- 557.80 +19.20 538.60 1640 ---- ---- ---- ---- 550.70 +19.10 531.60 1650 ---- ---- ---- ---- 543.70 +19.10 524.60 1660 ---- ---- ---- ---- 536.60 +18.90 517.70 1670 ---- ---- ---- ---- 529.60 +18.70 510.90 1675 ---- ---- ---- ---- 526.10 +18.60 507.50 1680 ---- ---- ---- ---- 522.70 +18.60 504.10 1685 ---- ---- ---- ---- 519.20 +18.40 500.80 1690 ---- ---- ---- ---- 515.70 +18.30 497.40 1695 ---- ---- ---- ---- 512.30 +18.20 494.10 1700 ---- ---- ---- ---- 508.90 +18.10 490.80 1705 ---- ---- ---- ---- 505.40 +17.90 487.50 1710 ---- ---- ---- ---- 502.00 +17.70 484.30 1715 ---- ---- ---- ---- 498.60 +17.60 481.00 1720 ---- ---- ---- ---- 495.20 +17.40 477.80 1725 ---- ---- ---- ---- 491.80 +17.20 474.60 1730 ---- ---- ---- ---- 488.40 +17.00 471.40 1735 ---- ---- ---- ---- 485.10 +16.90 468.20 1740 ---- ---- ---- ---- 481.70 +16.60 465.10 1745 ---- ---- ---- ---- 478.40 +16.40 462.00 1750 ---- ---- ---- ---- 475.00 +16.10 458.90 1755 ---- ---- ---- ---- 471.70 +15.90 455.80 1760 ---- ---- ---- ---- 468.30 +15.60 452.70 1765 ---- ---- ---- ---- 465.00 +15.30 449.70 1770 ---- ---- ---- ---- 461.70 +15.10 446.60 1775 ---- ---- ---- ---- 458.40 +14.80 443.60 1780 ---- ---- ---- ---- 455.10 +14.40 440.70 1785 ---- ---- ---- ---- 451.90 +14.20 437.70 1790 ---- ---- ---- ---- 448.60 +13.80 434.80 1795 ---- ---- ---- ---- 445.40 +13.50 431.90 1800 ---- ---- ---- ---- 442.10 +13.10 429.00 1805 ---- ---- ---- ---- 438.90 +12.80 426.10 1810 ---- ---- ---- ---- 435.70 +12.40 423.30 1815 ---- ---- ---- ---- 432.50 +12.00 420.50 1820 ---- ---- ---- ---- 429.40 +11.70 417.70 1825 ---- ---- ---- ---- 426.20 +11.30 414.90 1830 ---- ---- ---- ---- 423.10 +10.90 412.20 1835 ---- ---- ---- ---- 420.00 +10.60 409.40 1840 ---- ---- ---- ---- 416.90 +10.10 406.80 1845 ---- ---- ---- ---- 413.80 +9.70 404.10 1850 ---- ---- ---- ---- 410.80 +9.30 401.50 1855 ---- ---- ---- ---- 407.80 +9.00 398.80 1860 ---- ---- ---- ---- 404.80 +8.60 396.20 1865 ---- ---- ---- ---- 401.80 +8.10 393.70 1870 ---- ---- ---- ---- 398.90 +7.70 391.20 1875 ---- ---- ---- ---- 396.00 +7.40 388.60 1880 ---- ---- ---- ---- 393.10 +6.90 386.20 1885 ---- ---- ---- ---- 390.30 +6.60 383.70 1890 ---- ---- ---- ---- 387.50 +6.20 381.30 1895 ---- ---- ---- ---- 384.70 +5.80 378.90 1900 ---- ---- ---- ---- 382.00 +5.50 376.50 1905 ---- ---- ---- ---- 379.30 +5.10 374.20 1910 ---- ---- ---- ---- 376.60 +4.70 371.90 1915 ---- ---- ---- ---- 373.90 +4.30 369.60 1920 ---- ---- ---- ---- 371.30 +4.00 367.30 1925 ---- ---- ---- ---- 368.80 +3.70 365.10 1930 ---- ---- ---- ---- 366.30 +3.40 362.90 1935 ---- ---- ---- ---- 363.80 +3.10 360.70 1940 ---- ---- ---- ---- 361.30 +2.70 358.60 1945 ---- ---- ---- ---- 358.90 +2.50 356.40 1950 ---- ---- ---- ---- 356.50 +2.20 354.30 1955 ---- ---- ---- ---- 354.20 +1.90 352.30 1960 ---- ---- ---- ---- 351.90 +1.70 350.20 1965 ---- ---- ---- ---- 349.60 +1.40 348.20 1970 ---- ---- ---- ---- 347.30 +1.10 346.20 1975 ---- ---- ---- ---- 345.10 +.80 344.30 1980 ---- ---- ---- ---- 343.00 +.70 342.30 1985 ---- ---- ---- ---- 340.80 +.40 340.40 1990 ---- ---- ---- ---- 338.70 +.20 338.50 1995 ---- ---- ---- ---- 336.60 UNCH 336.60 2000 ---- ---- ---- ---- 334.60 -.20 334.80 2005 ---- ---- ---- ---- 332.60 -.40 333.00 2010 ---- ---- ---- ---- 330.60 -.60 331.20 2015 ---- ---- ---- ---- 328.70 -.70 329.40 2020 ---- ---- ---- ---- 326.80 -.90 327.70 2025 ---- ---- ---- ---- 324.90 -1.10 326.00 2030 ---- ---- ---- ---- 323.10 -1.20 324.30 2035 ---- ---- ---- ---- 321.30 -1.30 322.60 2040 ---- ---- ---- ---- 319.50 -1.50 321.00 2045 ---- ---- ---- ---- 317.80 -1.50 319.30 2050 ---- ---- ---- ---- 316.10 -1.60 317.70 2055 ---- ---- ---- ---- 314.40 -1.80 316.20 2060 ---- ---- ---- ---- 312.70 -1.90 314.60 2065 ---- ---- ---- ---- 311.10 -2.00 313.10 2070 ---- ---- ---- ---- 309.50 -2.00 311.50 2075 ---- ---- ---- ---- 307.90 -2.20 310.10 2080 ---- ---- ---- ---- 306.40 -2.20 308.60 2085 ---- ---- ---- ---- 304.90 -2.20 307.10 2090 ---- ---- ---- ---- 303.40 -2.30 305.70 2095 ---- ---- ---- ---- 302.00 -2.30 304.30 2100 ---- ---- ---- ---- 300.60 -2.30 302.90 2105 ---- ---- ---- ---- 299.20 -2.30 301.50 2110 ---- ---- ---- ---- 297.80 -2.40 300.20 2115 ---- ---- ---- ---- 296.50 -2.30 298.80 2120 ---- ---- ---- ---- 295.20 -2.30 297.50 2125 ---- ---- ---- ---- 293.90 -2.30 296.20 2130 ---- ---- ---- ---- 292.60 -2.40 295.00 2135 ---- ---- ---- ---- 291.40 -2.30 293.70 2140 ---- ---- ---- ---- 290.20 -2.30 292.50 2145 ---- ---- ---- ---- 289.00 -2.30 291.30 2150 ---- ---- ---- ---- 287.80 -2.30 290.10 2155 ---- ---- ---- ---- 286.70 -2.20 288.90 2160 ---- ---- ---- ---- 285.60 -2.10 287.70 2165 ---- ---- ---- ---- 284.50 -2.00 286.50 2170 ---- ---- ---- ---- 283.40 -2.00 285.40 2175 ---- ---- ---- ---- 282.40 -1.90 284.30 2180 ---- ---- ---- ---- 281.30 -1.90 283.20 2185 ---- ---- ---- ---- 280.30 -1.80 282.10 2190 ---- ---- ---- ---- 279.30 -1.70 281.00 2195 ---- ---- ---- ---- 278.40 -1.60 280.00 2200 ---- ---- ---- ---- 277.40 -1.50 278.90 2205 ---- ---- ---- ---- 276.50 -1.40 277.90 2210 ---- ---- ---- ---- 275.60 -1.30 276.90 2215 ---- ---- ---- ---- 274.70 -1.20 275.90 2220 ---- ---- ---- ---- 273.80 -1.10 274.90 2225 ---- ---- ---- ---- 273.00 -.90 273.90 2230 ---- ---- ---- ---- 272.10 -.90 273.00 2235 ---- ---- ---- ---- 271.30 -.70 272.00 2240 ---- ---- ---- ---- 270.50 -.60 271.10 2245 ---- ---- ---- ---- 269.70 -.50 270.20 2250 ---- ---- ---- ---- 268.90 -.40 269.30 2255 ---- ---- ---- ---- 268.20 -.20 268.40 2260 ---- ---- ---- ---- 267.40 -.10 267.50 2265 ---- ---- ---- ---- 266.70 +.10 266.60 2270 ---- ---- ---- ---- 266.00 +.30 265.70 2275 ---- ---- ---- ---- 265.30 +.40 264.90 2280 ---- ---- ---- ---- 264.60 +.60 264.00 2285 ---- ---- ---- ---- 263.90 +.70 263.20 2290 ---- ---- ---- ---- 263.20 +.80 262.40 2295 ---- ---- ---- ---- 262.60 +1.00 261.60 2300 ---- ---- ---- ---- 261.90 +1.10 260.80 2310 ---- ---- ---- ---- 260.70 +1.50 259.20 2320 ---- ---- ---- ---- 259.50 +1.80 257.70 2325 ---- ---- ---- ---- 258.90 +2.00 256.90 2330 ---- ---- ---- ---- 258.30 +2.20 256.10 2340 ---- ---- ---- ---- 257.10 +2.40 254.70 2350 ---- ---- ---- ---- 256.00 +2.80 253.20 2360 ---- ---- ---- ---- 254.90 +3.10 251.80 2370 ---- ---- ---- ---- 253.80 +3.30 250.50 2375 ---- ---- ---- ---- 253.30 +3.50 249.80 2380 ---- ---- ---- ---- 252.80 +3.70 249.10 2390 ---- ---- ---- ---- 251.80 +4.00 247.80 2400 ---- ---- ---- ---- 250.80 +4.30 246.50 2425 ---- ---- ---- ---- 248.40 +4.90 243.50 2450 ---- ---- ---- ---- 246.30 +5.80 240.50 2475 ---- ---- ---- ---- 244.20 +6.40 237.80 2500 ---- ---- ---- ---- 242.30 +7.10 235.20 2525 ---- ---- ---- ---- 240.60 +7.90 232.70 2550 ---- ---- ---- ---- 239.00 +8.70 230.30 2575 ---- ---- ---- ---- 237.50 +9.40 228.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14295 8539 457145 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .00 -.10 .10 48 1050 ---- ---- ---- ---- .00 -.10 .10 36 1100 ---- ---- ---- ---- .00 -.10 .10 202 1150 ---- ---- ---- ---- .00 -.10 .10 611 1175 ---- ---- ---- ---- .00 -.10 .10 70 1200 ---- ---- ---- ---- .00 -.10 .10 2119 1225 ---- ---- ---- ---- .00 -.10 .10 67 1250 ---- ---- ---- ---- .00 -.10 .10 286 1275 ---- ---- ---- ---- .00 -.10 .10 205 1300 ---- ---- ---- ---- .00 -.10 .10 567 1325 ---- ---- ---- ---- .00 -.10 .10 568 1350 ---- ---- ---- ---- .00 -.10 .10 208 1360 ---- ---- ---- ---- .00 -.10 .10 183 1370 ---- ---- ---- ---- .00 -.10 .10 112 1375 ---- ---- ---- ---- .00 -.10 .10 122 1380 ---- ---- ---- ---- .00 -.10 .10 233 1390 ---- ---- ---- ---- .00 -.10 .10 73 1400 ---- ---- ---- ---- .00 -.10 .10 1772 1410 ---- ---- ---- ---- .00 -.10 .10 200 1420 ---- ---- ---- ---- .00 -.10 .10 304 1425 ---- ---- ---- ---- .00 -.10 .10 59 1430 ---- ---- ---- ---- .00 -.10 .10 29 1440 ---- ---- ---- ---- .00 -.10 .10 152 1445 ---- ---- ---- ---- .00 -.10 .10 70 1450 ---- ---- ---- ---- .00 -.10 .10 949 1455 ---- ---- ---- ---- .00 -.10 .10 171 1460 ---- ---- ---- ---- .00 -.10 .10 1598 1465 ---- ---- ---- ---- .00 -.10 .10 161 1470 ---- ---- ---- ---- .00 -.10 .10 1 197 1475 ---- ---- ---- ---- .00 -.10 .10 191 1480 ---- ---- ---- ---- .00 -.10 .10 108 1485 ---- ---- ---- ---- .00 -.10 .10 121 1490 ---- ---- ---- ---- .00 -.10 .10 113 1495 ---- ---- ---- ---- .00 -.10 .10 78 1500 ---- ---- ---- ---- .00 -.10 10 .10 4572 1505 ---- ---- ---- ---- .00 -.10 .10 16 1510 ---- ---- ---- ---- .00 -.10 .10 131 1515 ---- ---- ---- ---- .00 -.10 .10 193 1520 ---- ---- ---- ---- .00 -.10 .10 270 1525 ---- ---- ---- ---- .00 -.10 .10 126 1530 ---- ---- ---- ---- .00 -.10 .10 213 1535 ---- ---- ---- ---- .00 -.10 .10 96 1540 ---- ---- ---- ---- .00 -.10 .10 193 1545 ---- ---- ---- ---- .00 -.10 .10 76 1550 ---- ---- ---- ---- .00 -.10 .10 2155 1555 ---- ---- ---- ---- .00 -.10 .10 107 1560 ---- ---- ---- ---- .00 -.10 .10 820 1565 ---- ---- ---- ---- .00 -.10 .10 184 1570 ---- ---- ---- ---- .00 -.10 .10 172 1575 ---- ---- ---- ---- .00 -.10 .10 712 1580 ---- ---- ---- ---- .00 -.10 .10 122 1585 .10 .10 .10 .10 .00 -.10 5 .10 268 1590 ---- ---- ---- ---- .00 -.10 .10 328 1595 ---- ---- ---- ---- .00 -.10 .10 136 1600 ---- ---- ---- ---- .00 -.10 .10 2630 1605 ---- ---- ---- ---- .00 -.10 .10 2 182 1610 ---- ---- ---- ---- .00 -.10 .10 242 1615 ---- ---- ---- ---- .00 -.10 .10 162 1620 ---- ---- ---- ---- .00 -.10 .10 261 1625 ---- ---- ---- ---- .00 -.10 .10 2 1294 1630 ---- ---- ---- ---- .00 -.10 .10 879 1635 ---- ---- ---- ---- .00 -.10 .10 222 1640 ---- ---- ---- ---- .00 -.10 .10 456 1645 ---- ---- ---- ---- .00 -.10 .10 66 1650 ---- ---- ---- ---- .00 -.10 .10 1997 1655 ---- ---- ---- ---- .00 -.10 .10 230 1660 ---- ---- ---- ---- .00 -.10 .10 454 1665 ---- ---- ---- ---- .00 -.10 .10 587 1670 ---- ---- ---- ---- .00 -.10 .10 213 1675 ---- ---- ---- ---- .00 -.10 12 .10 1 879 1680 ---- ---- ---- ---- .00 -.10 .10 1 761 1685 ---- ---- ---- ---- .00 -.10 .10 514 1690 ---- ---- ---- ---- .00 -.10 .10 1748 1695 ---- ---- ---- ---- .00 -.10 .10 175 1700 .10 .10 .10 .10 .00 -.10 30 .10 5 2995 1705 ---- ---- ---- ---- .00 -.10 .10 206 1710 ---- ---- ---- ---- .00 -.10 .10 449 1715 ---- ---- ---- ---- .00 -.10 .10 260 1720 ---- ---- ---- ---- .00 -.10 .10 1 973 1725 ---- ---- ---- ---- .00 -.10 .10 768 1730 ---- ---- ---- ---- .00 -.10 .10 10 370 1735 ---- ---- ---- ---- .00 -.10 .10 6 1505 1740 ---- ---- ---- ---- .00 -.10 .10 17 557 1745 ---- ---- ---- ---- .00 -.10 2 .10 12 795 1750 .10 .10 .10 .10 .00 -.10 3 .10 30 2169 1755 ---- ---- ---- ---- .00 -.10 1 .10 95 521 1760 .10 .10 .10 .10 .00 -.10 1 .10 7 549 1765 ---- ---- ---- ---- .00 -.10 .10 1 431 1770 ---- ---- .10A .10A .00 -.20 .20 224 1323 1775 .10 .10 .10 .10 .00 -.30 13 .30 313 1168 1780 .10 .20 .10 .10 .00 -.50 111 .50 292 692 1785 .10 .10 .10 .10 .00 -.80 45 .80 209 1244 1790 .50 .50 .10 .10 .00 -1.30 109 1.30 699 552 1795 1.00 1.10 .10 .10 .00 -2.20 127 2.20 276 342 1800 1.70 1.70 .10 .10 .00 -3.70 198 3.70 1008 2956 1805 2.50 3.20 .10 .10 .00 -6.00 412 6.00 128 153 1810 4.80 5.10 .10 .10 .00 -9.10 230 9.10 122 794 1815 5.40 5.40 .10 .10A .00 -12.90 665 12.90 101 496 1820 7.50 7.50 .10 .10 .00 -17.20 202 17.20 36 551 1825 2.30 5.30 .30 5.50B 1.90 -19.80 288 21.70 24 620 1830 7.50 9.00 .50A 6.20A 6.90 -19.50 199 26.40 17 145 1835 21.50 21.50 1.00A 5.80A 11.90 -19.30 157 31.20 1 22 1840 26.30 26.30 2.40A 16.90 16.90 -19.20 14 36.10 2 72 1845 ---- ---- 5.30A 5.30A 21.90 -19.10 41.00 4 26 1850 35.10 35.10 9.50A 30.40B 26.90 -19.10 7 46.00 1 99 1855 ---- ---- 14.00A 14.00A 31.90 -19.00 50.90 35 1860 ---- ---- 19.60A 19.60A 36.90 -19.00 55.90 16 1865 ---- ---- 25.70A 25.70A 41.90 -19.00 60.90 5 1870 ---- ---- 30.60A 30.60A 46.90 -19.00 65.90 4 1875 ---- ---- 33.60A 33.60A 51.90 -19.00 70.90 2 1880 ---- ---- 40.60A 40.60A 56.90 -19.00 75.90 4 1885 ---- ---- 45.60A 45.60A 61.90 -19.00 80.90 2 1890 ---- ---- 50.60A 50.60A 66.90 -19.00 85.90 3 1895 ---- ---- 55.60A 55.60A 71.90 -19.00 90.90 2 1900 ---- ---- 58.60A 58.60A 76.90 -19.00 95.90 1 266 1905 ---- ---- 65.60A 65.60A 81.90 -19.00 100.90 32 1910 ---- ---- 70.60A 70.60A 86.90 -19.00 105.90 1 1915 ---- ---- 75.60A 75.60A 91.90 -19.00 110.90 1 1920 ---- ---- 80.60A 80.60A 96.90 -19.00 115.90 3 1925 ---- ---- 85.60A 85.60A 101.90 -19.00 120.90 4 1930 ---- ---- 90.60A 90.60A 106.90 -19.00 125.90 86 1935 ---- ---- 95.60A 95.60A 111.90 -19.00 130.90 1940 ---- ---- 100.60A 100.60A 116.90 -19.00 135.90 2 1945 ---- ---- 105.60A 105.60A 121.90 -19.00 140.90 1 1950 ---- ---- 110.50A 110.50A 126.90 -19.00 145.90 9 1955 ---- ---- 115.50A 115.50A 131.90 -19.00 150.90 1960 ---- ---- 120.50A 120.50A 136.90 -19.00 155.90 5 1965 ---- ---- 125.50A 125.50A 141.90 -19.00 160.90 3 1970 ---- ---- 130.50A 130.50A 146.90 -19.00 165.90 1975 ---- ---- 135.50A 135.50A 151.90 -19.00 170.90 1980 ---- ---- 140.50A 140.50A 156.90 -19.00 175.90 1985 ---- ---- 145.50A 145.50A 161.90 -19.00 180.90 1990 ---- ---- 150.50A 150.50A 166.90 -19.00 185.90 1995 ---- ---- 155.60A 155.60A 171.90 -19.00 190.90 2000 ---- ---- 160.70A 160.70A 176.90 -19.00 195.90 38 2005 ---- ---- 165.70A 165.70A 181.90 -19.00 200.90 2010 ---- ---- 170.70A 170.70A 186.90 -19.00 205.90 2015 ---- ---- 175.70A 175.70A 191.90 -19.00 210.90 2020 ---- ---- 180.70A 180.70A 196.90 -19.00 215.90 2025 ---- ---- 185.70A 185.70A 201.90 -18.90 220.80 2030 ---- ---- 190.70A 190.70A 206.90 -18.90 225.80 2035 ---- ---- 195.70A 195.70A 211.90 -18.90 230.80 2040 ---- ---- 200.70A 200.70A 216.90 -18.90 235.80 2045 ---- ---- 205.70A 205.70A 221.90 -18.90 240.80 2050 ---- ---- 210.70A 210.70A 226.90 -18.90 245.80 2055 ---- ---- 215.80A 215.80A 231.90 -18.90 250.80 2060 ---- ---- 220.80A 220.80A 236.90 -18.90 255.80 2065 ---- ---- 225.80A 225.80A 241.90 -18.90 260.80 2070 ---- ---- 230.80A 230.80A 246.90 -18.90 265.80 2075 ---- ---- 235.80A 235.80A 251.90 -18.90 270.80 2080 ---- ---- 240.80A 240.80A 256.90 -18.90 275.80 2085 ---- ---- 245.80A 245.80A 261.90 -18.90 280.80 2090 ---- ---- 250.80A 250.80A 266.90 -18.90 285.80 2095 ---- ---- 255.80A 255.80A 271.90 -18.90 290.80 2100 ---- ---- 260.60A 260.60A 276.90 -18.90 295.80 2105 ---- ---- 265.80A 265.80A 281.90 -18.90 300.80 2110 ---- ---- 270.60A 270.60A 286.90 -18.90 305.80 2115 ---- ---- 275.70A 275.70A 291.90 -18.90 310.80 2120 ---- ---- 280.70A 280.70A 296.90 -18.90 315.80 2125 ---- ---- 285.70A 285.70A 301.90 -18.90 320.80 2130 ---- ---- 290.70A 290.70A 306.90 -18.90 325.80 2135 ---- ---- 295.70A 295.70A 311.90 -18.90 330.80 2140 ---- ---- 300.70A 300.70A 316.90 -18.90 335.80 2145 ---- ---- 305.60A 305.60A 321.90 -18.90 340.80 2150 ---- ---- 310.70A 310.70A 326.90 -18.90 345.80 4 2155 ---- ---- 315.60A 315.60A 331.90 -18.90 350.80 2160 ---- ---- 320.70A 320.70A 336.90 -18.90 355.80 2165 ---- ---- 325.70A 325.70A 341.90 -18.90 360.80 2170 ---- ---- 330.70A 330.70A 346.90 -18.90 365.80 2175 ---- ---- 335.70A 335.70A 351.90 -18.90 370.80 2180 ---- ---- 340.70A 340.70A 356.90 -18.90 375.80 2185 ---- ---- 345.70A 345.70A 361.90 -18.90 380.80 2190 ---- ---- 350.70A 350.70A 366.90 -18.90 385.80 2195 ---- ---- 355.60A 355.60A 371.90 -18.90 390.80 2200 ---- ---- 360.70A 360.70A 376.90 -18.90 395.80 2205 ---- ---- 365.70A 365.70A 381.90 -18.90 400.80 2210 ---- ---- 370.70A 370.70A 386.90 -18.90 405.80 2215 ---- ---- 375.60A 375.60A 391.90 -18.90 410.80 2220 ---- ---- 380.70A 380.70A 396.90 -18.90 415.80 2225 ---- ---- 385.70A 385.70A 401.90 -18.90 420.80 2230 ---- ---- 390.70A 390.70A 406.90 -18.90 425.80 2235 ---- ---- 395.60A 395.60A 411.90 -18.90 430.80 2240 ---- ---- 400.70A 400.70A 416.90 -18.90 435.80 2245 ---- ---- 405.70A 405.70A 421.90 -18.90 440.80 2250 ---- ---- 410.70A 410.70A 426.90 -18.90 445.80 2255 ---- ---- 415.60A 415.60A 431.90 -18.90 450.80 2260 ---- ---- 420.90A 420.90A 436.90 -18.90 455.80 2265 ---- ---- 425.70A 425.70A 441.90 -18.90 460.80 2270 ---- ---- 431.00A 431.00A 446.90 -18.90 465.80 2275 ---- ---- 435.70A 435.70A 451.90 -18.90 470.80 2280 ---- ---- 440.80A 440.80A 456.90 -18.90 475.80 2290 ---- ---- 450.70A 450.70A 466.90 -18.90 485.80 2300 ---- ---- 460.80A 460.80A 476.90 -18.90 495.80 2 7 2310 ---- ---- 470.70A 470.70A 486.90 -18.90 505.80 1 2320 ---- ---- 480.70A 480.70A 496.90 -18.90 515.80 1 2325 ---- ---- 485.80A 485.80A 501.90 -18.90 520.80 2330 ---- ---- 490.70A 490.70A 506.90 -18.90 525.80 1 2340 ---- ---- 500.90A 500.90A 516.90 -18.90 535.80 2350 ---- ---- 510.70A 510.70A 526.90 -18.90 545.80 9 2360 ---- ---- 520.60A 520.60A 536.90 -18.90 555.80 2 2375 ---- ---- 535.80A 535.80A 551.90 -18.90 570.80 2400 ---- ---- 560.60A 560.60A 576.90 -18.90 595.80 1 2425 ---- ---- 585.80A 585.80A 601.90 -18.90 620.80 2450 ---- ---- 610.70A 610.70A 626.90 -18.90 645.80 2475 ---- ---- 635.80A 635.80A 651.90 -18.90 670.80 2500 ---- ---- 660.70A 660.70A 676.90 -18.90 695.80 2525 ---- ---- 685.80A 685.80A 701.90 -18.90 720.80 2550 ---- ---- 710.70A 710.70A 726.90 -18.90 745.80 1 2700 ---- ---- 860.60A 860.60A 876.90 -18.90 895.80 5 2750 ---- ---- 910.70A 910.70A 926.90 -18.90 945.80 6 2800 ---- ---- 960.70A 960.70A 976.90 -18.90 995.80 4 3000 ---- ---- 1160.70A 1160.70A 1176.90 -18.90 1195.80 2 3100 ---- ---- 1260.70A 1260.70A 1276.90 -18.90 1295.80 2 900 ---- ---- ---- ---- .00 -.10 .10 15 950 ---- ---- ---- ---- .00 -.10 .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 UNCH .10 259 1425 ---- ---- ---- ---- .10 UNCH .10 79 1430 ---- ---- ---- ---- .10 UNCH .10 84 1440 ---- ---- ---- ---- .10 UNCH .10 165 1445 .10 .10 .10 .10 .10 UNCH 1 .10 105 1450 .10 .10 .10 .10 .10 UNCH 14 .10 1 927 1455 ---- ---- ---- ---- .10 UNCH .10 51 1460 ---- ---- ---- ---- .10 UNCH .10 115 1465 ---- ---- ---- ---- .10 UNCH .10 48 1470 ---- ---- ---- ---- .10 UNCH .10 75 1475 .10 .10 .10 .10 .10 UNCH 9 .10 266 1480 ---- ---- ---- ---- .10 UNCH .10 118 1485 ---- ---- ---- ---- .10 UNCH .10 143 1490 ---- ---- ---- ---- .10 UNCH .10 60 1495 ---- ---- ---- ---- .10 -.10 .20 75 1500 .10 .10 .10 .10 .10 -.10 6 .20 3 1626 1505 ---- ---- ---- ---- .10 -.10 .20 77 1510 ---- ---- ---- ---- .10 -.10 .20 319 1515 ---- ---- ---- ---- .10 -.10 .20 108 1520 ---- ---- ---- ---- .10 -.10 .20 195 1525 ---- ---- ---- ---- .10 -.10 .20 272 1530 .30 .30 .20A .20A .10 -.10 5 .20 228 1535 .20 .20 .20 .20 .10 -.10 20 .20 1 63 1540 ---- ---- .20A .20A .10 -.20 .30 105 1545 .30 .30 .20A .20A .10 -.20 1 .30 14 1550 ---- ---- .20A .20A .10 -.20 .30 875 1555 ---- ---- .20A .20A .20 -.10 .30 47 1560 ---- ---- .20A .20A .20 -.10 .30 40 1565 .20 .20 .20 .20 .20 -.10 19 .30 56 1570 .20 .20 .20 .20 .20 -.20 3 .40 112 1575 .30 .30 .30 .30 .20 -.20 2 .40 165 1580 ---- ---- .30A .30A .20 -.20 .40 71 182 1585 ---- ---- .30A .30A .30 -.10 10 .40 24 1590 ---- ---- .40A .40A .30 -.20 .50 2 168 1595 ---- ---- .40A .40A .30 -.20 64 .50 48 1600 .40 .40 .40 .40 .30 -.20 102 .50 3 2081 1605 ---- ---- .40A .40A .40 -.20 2 .60 25 44 1610 ---- ---- .50A .50A .40 -.20 2 .60 307 1615 .60 .60 .50A .50A .40 -.30 4 .70 153 1620 ---- ---- .50A .50A .50 -.20 2 .70 2 385 1625 .70 .70 .50A .50A .50 -.30 4 .80 785 1630 ---- ---- .60A .60A .60 -.20 .80 51 209 1635 .80 .80 .60A .60A .60 -.30 1 .90 299 1640 .80 .80 .70 .70 .70 -.30 4 1.00 170 1645 .90 .90 .70 .80 .80 -.30 25 1.10 41 1650 1.00 1.00 .70 .90 .80 -.40 70 1.20 437 3572 1655 1.10 1.10 .70 .90B .90 -.40 15 1.30 213 1660 1.30 1.30 .80 1.10 1.00 -.50 16 1.50 1 613 1665 1.30 1.30 .90 1.10B 1.10 -.50 18 1.60 110 1670 1.60 1.60 1.00 1.30 1.20 -.60 13 1.80 17 2129 1675 1.60 1.70 1.10 1.40 1.40 -.60 17 2.00 3 3707 1680 1.50 1.50 1.30 1.50B 1.50 -.70 4 2.20 9 555 1685 2.00 2.00 1.40 1.70B 1.60 -.80 5 2.40 306 1690 2.20 2.20 1.50 1.90 1.80 -.90 34 2.70 15 547 1695 2.00 2.00 1.70 2.10B 2.00 -1.00 72 3.00 2 98 1700 2.80 2.90 1.80A 2.30B 2.20 -1.20 58 3.40 65 3059 1705 3.00 3.10 2.00 2.60B 2.50 -1.30 30 3.80 26 182 1710 2.20 2.70 2.20 2.90B 2.80 -1.40 16 4.20 12 233 1715 3.10 3.10 2.40A 3.20B 3.10 -1.60 37 4.70 3 189 1720 4.20 4.20 2.70A 3.50 3.40 -1.90 31 5.30 4 466 1725 5.40 5.40 3.00 4.00A 3.80 -2.10 43 5.90 411 2269 1730 4.90 4.90 3.30A 4.50 4.30 -2.30 125 6.60 183 712 1735 4.80 5.10 3.60A 5.10 4.80 -2.60 45 7.40 837 1740 6.80 6.80 4.00A 5.70B 5.40 -2.80 433 8.20 2 1022 1745 7.50 7.50 4.50A 5.90A 6.00 -3.20 57 9.20 7 521 1750 7.60 7.80 4.90A 6.80 6.80 -3.40 94 10.20 221 2916 1755 5.70 6.40 5.50A 8.00B 7.60 -3.70 95 11.30 250 725 1760 11.20 11.40B 6.10A 8.90B 8.50 -4.10 19 12.60 77 494 1765 12.40 12.40 6.70A 9.10A 9.50 -4.40 530 13.90 332 1770 13.10 13.10 7.50A 11.10B 10.50 -4.90 26 15.40 2 756 1775 14.20 14.20 8.30A 11.90A 11.80 -5.30 36 17.10 2 1086 1780 16.00 16.00 9.20A 13.60B 13.10 -5.70 30 18.80 65 502 1785 16.00 16.00 10.30A 18.10B 14.50 -6.20 5 20.70 18 409 1790 18.30 18.40 11.40A 16.60B 16.10 -6.70 206 22.80 20 1485 1795 20.10 20.30 12.60A 22.00B 17.80 -7.20 12 25.00 6 110 1800 21.00 22.10 13.90A 19.90A 19.60 -7.80 34 27.40 154 2487 1805 25.60 25.60 15.40A 22.30B 21.60 -8.30 40 29.90 5 111 1810 29.50 30.30B 17.00A 24.40B 23.70 -8.80 15 32.50 43 196 1815 28.80 28.80 18.80A 26.80B 26.00 -9.30 49 35.30 1 255 1820 31.10 31.10 20.70A 29.10B 28.40 -9.90 107 38.30 7 136 1825 38.60 38.70B 22.80A 32.20B 31.00 -10.40 23 41.40 4 1038 1830 29.90 30.60 24.90A 35.20B 33.70 -10.90 52 44.60 103 1835 ---- ---- 27.20A 27.20A 36.50 -11.50 5 48.00 49 1840 34.50 34.50 29.70A 41.30B 39.50 -11.90 5 51.40 43 1845 ---- ---- 32.30A 32.30A 42.60 -12.40 55.00 9 1850 37.00 45.50 35.00 44.40A 45.80 -12.90 16 58.70 218 1855 ---- ---- 37.90A 37.90A 49.20 -13.30 62.50 1 1860 ---- ---- 40.90A 40.90A 52.60 -13.80 66.40 25 1865 54.40 54.40 44.10A 57.80B 56.20 -14.20 2 70.40 15 1870 ---- ---- 47.40A 47.40A 59.90 -14.60 74.50 9 1875 53.70 57.70 50.80A 66.30B 63.80 -14.90 2 78.70 79 1880 ---- ---- 54.30A 54.30A 67.70 -15.20 82.90 55 1885 ---- ---- 57.90A 57.90A 71.70 -15.50 87.20 2 1890 ---- ---- 61.70A 61.70A 75.80 -15.80 91.60 13 1895 ---- ---- 65.50A 65.50A 79.90 -16.10 96.00 4 1900 ---- ---- 69.40A 69.40A 84.20 -16.30 1 100.50 1 462 1905 ---- ---- 73.40A 73.40A 88.50 -16.60 105.10 2 226 1910 ---- ---- 77.50A 77.50A 92.90 -16.80 109.70 257 1915 ---- ---- 81.70A 81.70A 97.30 -17.00 114.30 3 1920 104.10 104.10 85.90A 85.90A 101.80 -17.10 1 118.90 6 1925 ---- ---- 90.30A 90.30A 106.40 -17.20 123.60 1 64 1930 104.70 104.70 94.60A 114.10B 111.00 -17.30 1 128.30 4 1935 ---- ---- 99.10A 99.10A 115.60 -17.50 133.10 10 1940 114.00 114.00 103.60A 107.30A 120.30 -17.60 2 137.90 2 1945 ---- ---- 108.10A 108.10A 125.00 -17.70 142.70 9 1950 123.90 123.90 112.60A 112.60A 129.70 -17.80 1 147.50 61 1955 ---- ---- 117.30A 117.30A 134.40 -17.90 152.30 3 1960 133.60 133.60 123.80A 123.80A 139.20 -17.90 1 157.10 4 1965 ---- ---- 128.50A 128.50A 144.00 -18.00 162.00 4 1970 143.30 143.30 133.20A 133.20A 148.80 -18.10 1 166.90 4 1975 ---- ---- 136.10A 136.10A 153.60 -18.20 171.80 38 1980 ---- ---- 142.70A 142.70A 158.50 -18.20 176.70 1 1985 ---- ---- 147.50A 147.50A 163.40 -18.20 181.60 101 1990 ---- ---- 152.30A 152.30A 168.20 -18.30 186.50 1995 ---- ---- 157.20A 157.20A 173.10 -18.40 191.50 1 2000 ---- ---- 160.20A 160.20A 178.00 -18.40 196.40 271 2005 ---- ---- 166.90A 166.90A 182.90 -18.40 201.30 2 2010 ---- ---- 171.80A 171.80A 187.80 -18.50 206.30 1 2015 ---- ---- 176.70A 176.70A 192.80 -18.40 211.20 2020 ---- ---- 181.60A 181.60A 197.70 -18.50 216.20 2025 ---- ---- 184.60A 184.60A 202.60 -18.50 221.10 102 2030 ---- ---- 191.40A 191.40A 207.60 -18.50 226.10 2035 ---- ---- 196.30A 196.30A 212.50 -18.50 231.00 2040 ---- ---- 201.30A 201.30A 217.40 -18.60 236.00 2045 ---- ---- 206.20A 206.20A 222.40 -18.60 241.00 2050 ---- ---- 209.10A 209.10A 227.40 -18.50 245.90 152 2055 ---- ---- 216.10A 216.10A 232.30 -18.60 250.90 2060 ---- ---- 221.10A 221.10A 237.30 -18.60 255.90 2065 ---- ---- 226.00A 226.00A 242.20 -18.70 260.90 2070 ---- ---- 230.90A 230.90A 247.20 -18.70 265.90 1 2075 ---- ---- 234.00A 234.00A 252.20 -18.60 270.80 2080 ---- ---- 240.90A 240.90A 257.20 -18.60 275.80 2 2085 ---- ---- 246.00A 246.00A 262.10 -18.70 280.80 2090 ---- ---- 250.90A 250.90A 267.10 -18.70 285.80 2095 ---- ---- 255.90A 255.90A 272.10 -18.70 290.80 2100 ---- ---- 258.70A 258.70A 277.10 -18.70 295.80 5 2105 ---- ---- 265.80A 265.80A 282.10 -18.70 300.80 2110 ---- ---- 270.80A 270.80A 287.10 -18.70 305.80 2115 ---- ---- 275.80A 275.80A 292.00 -18.80 310.80 2120 ---- ---- 280.80A 280.80A 297.00 -18.80 315.80 2125 ---- ---- 283.70A 283.70A 302.00 -18.80 320.80 2130 ---- ---- 290.80A 290.80A 307.00 -18.80 325.80 2135 ---- ---- 295.70A 295.70A 312.00 -18.80 330.80 2140 ---- ---- 300.90A 300.90A 317.00 -18.80 335.80 2145 ---- ---- 305.90A 305.90A 322.00 -18.80 340.80 2150 ---- ---- 308.70A 308.70A 327.00 -18.80 345.80 2155 ---- ---- 315.80A 315.80A 331.90 -18.90 350.80 2160 ---- ---- 320.80A 320.80A 336.90 -18.90 355.80 2165 ---- ---- 325.90A 325.90A 341.90 -18.90 360.80 2170 ---- ---- 330.80A 330.80A 346.90 -18.90 365.80 2175 ---- ---- 333.60A 333.60A 351.90 -18.90 370.80 2180 ---- ---- 340.80A 340.80A 356.90 -18.90 375.80 2185 ---- ---- 345.90A 345.90A 361.90 -18.90 380.80 2190 ---- ---- 350.80A 350.80A 366.90 -18.90 385.80 2195 ---- ---- 355.80A 355.80A 371.90 -18.90 390.80 2200 ---- ---- 360.90A 360.90A 376.90 -18.90 395.80 2205 ---- ---- 365.80A 365.80A 381.90 -18.90 400.80 2210 ---- ---- 370.80A 370.80A 386.90 -18.90 405.80 2215 ---- ---- 375.80A 375.80A 391.90 -18.90 410.80 2220 ---- ---- 380.80A 380.80A 396.90 -18.90 415.80 2225 ---- ---- 385.80A 385.80A 401.90 -18.90 420.80 2230 ---- ---- 390.80A 390.80A 406.90 -18.90 425.80 2235 ---- ---- 395.90A 395.90A 411.90 -18.90 430.80 2240 ---- ---- 400.90A 400.90A 416.90 -18.90 435.80 2245 ---- ---- 405.80A 405.80A 421.90 -18.90 440.80 2250 ---- ---- 410.80A 410.80A 426.90 -18.90 445.80 2255 ---- ---- 415.80A 415.80A 431.90 -18.90 450.80 2260 ---- ---- 420.90A 420.90A 436.90 -18.90 455.80 2265 ---- ---- 426.00A 426.00A 441.90 -18.90 460.80 2270 ---- ---- 430.80A 430.80A 446.90 -18.90 465.80 2275 ---- ---- 435.80A 435.80A 451.90 -18.90 470.80 2280 ---- ---- 440.80A 440.80A 456.90 -18.90 475.80 2290 ---- ---- 450.80A 450.80A 466.90 -18.90 485.80 2300 ---- ---- 460.80A 460.80A 476.90 -18.90 495.80 2310 ---- ---- 470.80A 470.80A 486.90 -18.90 505.80 2320 ---- ---- 481.10A 481.10A 496.90 -18.90 515.80 2325 ---- ---- 485.80A 485.80A 501.90 -18.90 520.80 2330 ---- ---- 490.90A 490.90A 506.90 -18.90 525.80 2340 ---- ---- 501.10A 501.10A 516.90 -18.90 535.80 2350 ---- ---- 510.80A 510.80A 526.90 -18.90 545.80 2360 ---- ---- 521.00A 521.00A 536.90 -18.90 555.80 2375 ---- ---- 535.80A 535.80A 551.90 -18.90 570.80 2400 ---- ---- 560.90A 560.90A 576.90 -18.90 595.80 2425 ---- ---- 586.10A 586.10A 601.90 -18.90 620.80 2450 ---- ---- 610.80A 610.80A 626.90 -18.90 645.80 2475 ---- ---- 636.10A 636.10A 651.90 -18.90 670.80 2500 ---- ---- 661.10A 661.10A 676.90 -18.90 695.80 5 2525 ---- ---- 686.10A 686.10A 701.90 -18.90 720.80 2550 ---- ---- 711.10A 711.10A 726.90 -18.90 745.80 2650 ---- ---- 811.10A 811.10A 826.90 -18.90 845.80 3000 ---- ---- 1160.70A 1160.70A 1176.90 -18.90 1195.80 3200 ---- ---- 1360.80A 1360.80A 1376.90 -18.90 1395.80 3500 ---- ---- 1661.20A 1661.20A 1676.90 -18.90 1695.80 4000 ---- ---- 2161.20A 2161.20A 2176.90 -18.90 2195.80 900 ---- ---- ---- ---- .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 .10 .10 .10 .10 UNCH 40 .10 544 1275 ---- ---- ---- ---- .10 UNCH .10 90 1300 .10 .10 .10 .10 .10 UNCH 38 .10 1905 1325 .10 .10 .10 .10 .10 UNCH 10 .10 352 1350 ---- ---- ---- ---- .10 -.10 .20 52 1360 ---- ---- ---- ---- .10 -.10 .20 1 1370 ---- ---- ---- ---- .10 -.10 .20 1 1375 ---- ---- ---- ---- .10 -.10 .20 46 1380 ---- ---- ---- ---- .10 -.10 .20 110 1390 ---- ---- ---- ---- .10 -.10 .20 51 1400 ---- ---- ---- ---- .10 -.20 .30 1159 1410 ---- ---- ---- ---- .20 -.10 .30 132 1420 ---- ---- ---- ---- .20 -.10 .30 40 1425 ---- ---- ---- ---- .20 -.10 .30 81 1430 ---- ---- ---- ---- .20 -.10 .30 50 1440 ---- ---- ---- ---- .20 -.10 1 .30 40 198 1450 ---- ---- .30A .30A .30 -.10 30 .40 321 1460 .30 .30 .30 .30 .30 -.10 40 .40 462 1465 .30 .30 .30 .30 .30 -.10 80 .40 1470 .30 .30 .30 .30 .30 -.10 40 .40 132 1475 .30 .30 .30 .30 .40 -.10 40 .50 13 1480 ---- ---- .40A .40A .40 -.10 .50 77 1485 .40 .40 .40 .40 .40 -.10 50 .50 19 1490 .40 .40 .40 .40 .40 -.10 30 .50 18 1495 ---- ---- .50A .50A .50 -.10 .60 1500 .50 .50 .50 .50 .50 -.10 1 .60 1277 1505 ---- ---- .50A .50A .50 -.10 .60 17 1510 ---- ---- .60A .60A .60 -.10 .70 115 1515 .60 .60 .60 .60 .60 -.10 1 .70 208 1520 .60 .60 .60 .60 .60 -.20 1 .80 2 30 1525 .70 .70 .60A .70 .70 -.10 11 .80 76 1530 ---- ---- .70A .70A .70 -.20 1 .90 20 1535 ---- ---- .70A .70A .80 -.10 .90 64 1540 ---- ---- .80A .80A .80 -.20 1.00 39 1545 .80 .80 .80 .80 .90 -.10 1 1.00 10 1550 .80 .80 .80 .80 .90 -.20 15 1.10 13 234 1555 ---- ---- .90A .90A .90 -.30 1.20 38 1560 1.00 1.00 .90A 1.00 1.00 -.20 1 1.20 67 1565 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 52 1570 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 34 59 1575 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 501 1580 ---- ---- 1.20A 1.20A 1.20 -.40 1 1.60 117 1585 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 14 1590 ---- ---- 1.30A 1.30A 1.40 -.40 1 1.80 61 1595 1.50 1.50 1.40A 1.40A 1.50 -.40 1 1.90 47 1600 1.60 1.60 1.50A 1.60 1.60 -.50 8 2.10 434 6503 1605 ---- ---- 1.60A 1.60A 1.70 -.50 2.20 10 1610 2.00 2.00 1.70A 1.90A 1.90 -.40 3 2.30 68 1615 1.80 1.80 1.80 1.90B 2.00 -.50 2 2.50 2 37 1620 2.50 2.50 1.90A 2.10B 2.10 -.60 19 2.70 12 55 1625 ---- ---- 2.00A 2.00A 2.30 -.60 2 2.90 155 1630 2.10 2.30 2.10 2.40B 2.40 -.70 5 3.10 36 490 1635 ---- ---- 2.30A 2.30A 2.60 -.70 3.30 10 389 1640 2.70 2.70 2.40A 2.40A 2.70 -.90 8 3.60 219 1645 2.50 3.00 2.50 2.90A 2.90 -.90 2 3.80 8 109 1650 3.70 3.70 2.80A 3.10 3.10 -1.00 13 4.10 11 2438 1655 ---- ---- 2.90A 2.90A 3.30 -1.00 1 4.30 47 1660 2.90 3.50 2.90 3.60B 3.50 -1.10 6 4.60 43 1665 ---- ---- 3.30A 3.30A 3.80 -1.10 2 4.90 65 1670 ---- ---- 3.60A 3.60A 4.10 -1.20 5.30 115 1675 ---- ---- 3.80A 3.80A 4.40 -1.30 4 5.70 2 294 1680 ---- ---- 4.10A 4.10A 4.70 -1.40 246 6.10 1 344 1685 5.10 5.10 4.40A 5.10 5.10 -1.40 4 6.50 4 67 1690 6.20 6.20 4.70A 5.40A 5.40 -1.60 7 7.00 1 489 1695 5.80 5.80 5.00A 5.90B 5.80 -1.80 1 7.60 4 91 1700 7.20 7.20 5.30A 5.30A 6.30 -1.90 40 8.20 3 1092 1705 ---- ---- 5.70A 5.70A 6.80 -2.00 8.80 2 33 1710 8.00 8.00 6.10A 7.50B 7.30 -2.20 3 9.50 5 78 1715 8.60 8.60 6.50A 9.30B 7.80 -2.40 4 10.20 6 40 1720 8.40 8.50 7.00A 8.50 8.40 -2.60 7 11.00 54 1725 8.40 8.90 7.50A 9.40B 9.10 -2.70 9 11.80 1 4735 1730 ---- ---- 8.00A 8.00A 9.80 -2.90 1 12.70 3 20 1735 8.70 10.80 8.60A 10.70A 10.50 -3.20 11 13.70 1 27 1740 10.50 10.50 9.20A 11.70B 11.40 -3.30 1 14.70 2 231 1745 10.50 10.50 9.90A 12.60B 12.20 -3.60 3 15.80 404 1750 13.60 13.60 10.60A 13.60B 13.20 -3.80 44 17.00 4 1181 1755 ---- ---- 11.40A 11.40A 14.20 -4.10 18.30 1 55 1760 ---- ---- 12.20A 12.20A 15.20 -4.40 10 19.60 1 198 1765 ---- ---- 13.10A 13.10A 16.40 -4.70 21.10 40 1770 ---- ---- 14.10A 14.10A 17.60 -5.00 1 22.60 440 1775 22.10 22.10 15.10A 19.70B 18.90 -5.30 36 24.20 1 1170 1780 ---- ---- 16.30A 16.30A 20.30 -5.70 26.00 59 1785 24.10 24.10 17.50A 17.50A 21.80 -6.00 3 27.80 1 117 1790 ---- ---- 18.70A 18.70A 23.40 -6.30 29.70 23 1795 22.30 22.30 20.10A 21.90A 25.10 -6.60 2 31.70 67 1800 28.60 28.60 21.50A 24.90A 26.90 -7.00 4 33.90 211 1477 1805 28.00 28.00 23.00A 23.00A 28.80 -7.30 2 36.10 1 8 1810 32.00 32.00 24.70A 32.00B 30.80 -7.60 30 38.40 260 1815 35.00 35.00 26.30A 34.20B 32.90 -7.90 39 40.80 1 22 1820 39.70 39.70 28.20A 28.20A 35.10 -8.30 2 43.40 1 171 1825 37.50 37.50 30.10A 36.50A 37.40 -8.60 7 46.00 29 1830 ---- ---- 32.10A 32.10A 39.70 -9.10 48.80 100 1835 ---- ---- 34.20A 34.20A 42.20 -9.40 51.60 67 1840 45.10 45.10 36.50A 45.50B 44.80 -9.80 2 54.60 265 1845 ---- ---- 38.80A 38.80A 47.50 -10.10 57.60 45 1850 ---- ---- 41.20A 41.20A 50.30 -10.50 23 60.80 315 1855 ---- ---- 43.80A 43.80A 53.20 -10.80 64.00 7 1860 ---- ---- 46.40A 46.40A 56.10 -11.30 67.40 4 1865 ---- ---- 49.10A 49.10A 59.20 -11.60 70.80 5 1870 ---- ---- 52.00A 52.00A 62.40 -11.90 2 74.30 26 1875 ---- ---- 54.90A 54.90A 65.60 -12.30 77.90 1 10 1880 ---- ---- 57.90A 57.90A 69.00 -12.50 81.50 9 1885 ---- ---- 61.00A 61.00A 72.40 -12.80 2 85.20 3 1890 ---- ---- 64.30A 64.30A 75.90 -13.10 89.00 1 1895 ---- ---- 67.60A 67.60A 79.50 -13.40 4 92.90 5 1900 ---- ---- 70.90A 70.90A 83.20 -13.70 96.90 1 449 1905 ---- ---- 74.40A 74.40A 86.90 -13.90 100.80 2 1910 ---- ---- 77.90A 77.90A 90.70 -14.20 104.90 2 1915 ---- ---- 81.60A 81.60A 94.60 -14.40 109.00 8 1920 ---- ---- 85.20A 85.20A 98.50 -14.70 113.20 9 1925 108.20 108.20 88.90A 112.60B 102.50 -14.90 1 117.40 2 21 1930 ---- ---- 92.80A 92.80A 106.60 -15.00 121.60 5 1935 115.20 115.20 96.70A 121.00B 110.70 -15.20 1 125.90 1 9 1940 ---- ---- 100.50A 100.50A 114.80 -15.50 130.30 1 77 1945 ---- ---- 104.60A 104.60A 119.00 -15.60 134.60 2 5 1950 130.50 130.50 108.70A 121.40A 123.30 -15.80 4 139.10 1 6 1955 115.60 115.60 112.80A 130.60B 127.60 -15.90 1 143.50 2 9 1960 139.30 139.30 116.90A 116.90A 131.90 -16.10 2 148.00 13 1965 136.90 136.90 121.10A 137.80B 136.30 -16.20 1 152.50 9 1970 147.30 147.30 125.40A 143.80B 140.70 -16.40 2 157.10 9 1975 140.50 145.20 129.60A 147.10B 145.10 -16.60 2 161.70 1 5 1980 150.70 150.70 134.00A 151.60B 149.60 -16.70 1 166.30 3 1985 154.80 154.80 138.30A 155.70B 154.10 -16.80 1 170.90 16 1990 161.10 161.10 142.70A 156.60A 158.60 -16.90 1 175.50 2 10 1995 168.90 168.90 147.10A 147.10A 163.20 -17.00 1 180.20 13 2000 ---- ---- 151.70A 151.70A 167.80 -17.00 184.80 10 2005 ---- ---- 156.10A 156.10A 172.40 -17.10 189.50 18 2010 ---- ---- 160.70A 160.70A 177.00 -17.30 194.30 14 2015 ---- ---- 165.20A 165.20A 181.70 -17.30 199.00 13 2020 ---- ---- 169.80A 169.80A 186.30 -17.40 203.70 9 2025 198.20 198.20 174.40A 194.40B 191.00 -17.50 2 208.50 2 21 2030 ---- ---- 179.00A 179.00A 195.70 -17.60 213.30 6 2035 ---- ---- 183.70A 183.70A 200.50 -17.60 218.10 3 2040 ---- ---- 190.20A 190.20A 205.20 -17.70 222.90 5 2045 ---- ---- 194.90A 194.90A 210.00 -17.70 227.70 1 2050 ---- ---- 197.70A 197.70A 214.70 -17.80 232.50 49 2055 ---- ---- 204.20A 204.20A 219.50 -17.80 237.30 7 2060 ---- ---- 209.10A 209.10A 224.30 -17.90 242.20 2065 ---- ---- 213.70A 213.70A 229.10 -17.90 247.00 2070 ---- ---- 218.60A 218.60A 234.00 -17.90 251.90 2075 ---- ---- 221.40A 221.40A 238.80 -17.90 256.70 2 2080 ---- ---- 228.20A 228.20A 243.60 -18.00 261.60 2085 ---- ---- 233.00A 233.00A 248.40 -18.10 266.50 2090 ---- ---- 237.80A 237.80A 253.30 -18.10 271.40 2095 ---- ---- 242.60A 242.60A 258.10 -18.20 276.30 1 2100 ---- ---- 245.60A 245.60A 263.00 -18.20 281.20 3 2105 ---- ---- 252.20A 252.20A 267.90 -18.20 286.10 2110 ---- ---- 257.20A 257.20A 272.70 -18.30 291.00 2115 ---- ---- 262.10A 262.10A 277.60 -18.40 296.00 2120 ---- ---- 267.00A 267.00A 282.50 -18.40 300.90 2125 ---- ---- 269.90A 269.90A 287.40 -18.40 305.80 5 2130 ---- ---- 276.60A 276.60A 292.30 -18.40 310.70 2135 ---- ---- 281.70A 281.70A 297.20 -18.50 315.70 2140 ---- ---- 286.50A 286.50A 302.20 -18.40 320.60 2145 ---- ---- 291.40A 291.40A 307.10 -18.50 325.60 2150 ---- ---- 294.20A 294.20A 312.00 -18.50 330.50 10 2155 ---- ---- 301.20A 301.20A 317.00 -18.50 335.50 2160 ---- ---- 306.20A 306.20A 321.90 -18.50 340.40 2165 ---- ---- 311.10A 311.10A 326.80 -18.60 345.40 2170 ---- ---- 316.00A 316.00A 331.80 -18.60 350.40 2175 ---- ---- 318.90A 318.90A 336.70 -18.60 355.30 7 2180 ---- ---- 325.90A 325.90A 341.70 -18.60 360.30 2185 ---- ---- 331.00A 331.00A 346.60 -18.70 365.30 2190 ---- ---- 335.80A 335.80A 351.60 -18.70 370.30 2195 ---- ---- 340.60A 340.60A 356.50 -18.80 375.30 2200 ---- ---- 343.60A 343.60A 361.50 -18.70 380.20 8 2205 ---- ---- 350.60A 350.60A 366.50 -18.70 385.20 2210 ---- ---- 355.70A 355.70A 371.40 -18.80 390.20 2215 ---- ---- 360.90A 360.90A 376.40 -18.80 395.20 2220 ---- ---- 365.50A 365.50A 381.40 -18.80 400.20 2225 ---- ---- 368.40A 368.40A 386.40 -18.80 405.20 2230 ---- ---- 375.80A 375.80A 391.30 -18.90 410.20 2235 ---- ---- 380.60A 380.60A 396.30 -18.90 415.20 2240 ---- ---- 385.50A 385.50A 401.30 -18.90 420.20 2245 ---- ---- 390.70A 390.70A 406.30 -18.90 425.20 2250 ---- ---- 393.30A 393.30A 411.30 -18.90 430.20 2255 ---- ---- 400.70A 400.70A 416.20 -19.00 435.20 2260 ---- ---- 405.30A 405.30A 421.20 -19.00 440.20 2265 ---- ---- 410.40A 410.40A 426.20 -19.00 445.20 2270 ---- ---- 415.50A 415.50A 431.20 -19.00 450.20 2275 ---- ---- 418.20A 418.20A 436.20 -19.00 455.20 2280 ---- ---- 425.30A 425.30A 441.20 -19.00 460.20 2290 ---- ---- 435.60A 435.60A 451.20 -19.00 470.20 2300 ---- ---- 443.10A 443.10A 461.20 -19.00 480.20 2305 ---- ---- 450.60A 450.60A 466.20 -19.00 485.20 2310 ---- ---- 455.60A 455.60A 471.20 -19.00 490.20 2320 ---- ---- 465.60A 465.60A 481.20 -19.00 500.20 2325 ---- ---- 470.60A 470.60A 486.20 -19.00 505.20 2330 ---- ---- 475.60A 475.60A 491.20 -19.00 510.20 2340 ---- ---- 485.60A 485.60A 501.20 -19.00 520.20 2350 ---- ---- 495.60A 495.60A 511.20 -19.00 530.20 2360 ---- ---- 505.60A 505.60A 521.20 -19.00 540.20 2370 ---- ---- 515.60A 515.60A 531.20 -19.00 550.20 2375 ---- ---- 520.60A 520.60A 536.20 -19.00 555.20 2400 ---- ---- 545.60A 545.60A 561.20 -19.00 580.20 2425 ---- ---- 570.40A 570.40A 586.20 -19.00 605.20 2450 ---- ---- 595.60A 595.60A 611.20 -19.00 630.20 2475 ---- ---- 620.40A 620.40A 636.20 -19.00 655.20 2500 ---- ---- 645.40A 645.40A 661.20 -19.00 680.20 2525 ---- ---- 670.70A 670.70A 686.20 -19.00 705.20 2550 ---- ---- 695.40A 695.40A 711.20 -19.00 730.20 2600 ---- ---- 745.40A 745.40A 761.20 -19.00 780.20 2650 ---- ---- 795.60A 795.60A 811.20 -19.00 830.20 2700 ---- ---- 845.70A 845.70A 861.20 -19.00 880.20 2750 ---- ---- 895.70A 895.70A 911.20 -19.00 930.20 2800 ---- ---- 945.80A 945.80A 961.20 -19.00 980.20 2850 ---- ---- 995.70A 995.70A 1011.20 -19.00 1030.20 2900 ---- ---- 1045.70A 1045.70A 1061.20 -19.00 1080.20 2950 ---- ---- 1095.80A 1095.80A 1111.20 -19.00 1130.20 3000 ---- ---- 1145.80A 1145.80A 1161.20 -19.00 1180.20 3600 ---- ---- 1746.00A 1746.00A 1761.20 -19.00 1780.20 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 ---- ---- ---- ---- .20 +.10 .10 2083 1225 ---- ---- ---- ---- .20 +.10 .10 1 1250 ---- ---- ---- ---- .20 UNCH .20 230 1275 .20 .20 .20 .20 .30 +.10 10 .20 40 1300 ---- ---- ---- ---- .30 UNCH 1 .30 509 1325 ---- ---- ---- ---- .30 UNCH .30 70 1350 .30 .30 .30 .30 .40 UNCH 130 .40 266 1360 ---- ---- .40A .40A .40 -.10 .50 239 1370 ---- ---- ---- ---- .40 -.10 .50 1 1375 ---- ---- ---- ---- .50 UNCH .50 112 1380 ---- ---- ---- ---- .50 UNCH .50 14 1390 ---- ---- .50A .50A .50 -.10 .60 2 1400 ---- ---- .60A .60A .50 -.20 .70 10 271 1410 .50 .50 .50 .50 .60 -.10 30 .70 12 1420 ---- ---- .70A .70A .60 -.20 .80 5 1425 ---- ---- .70A .70A .60 -.20 .80 264 1430 ---- ---- ---- ---- .70 -.10 .80 19 1440 ---- ---- .80A .80A .70 -.20 .90 1 1450 ---- ---- .90A .90A .80 -.20 1.00 1 85 1460 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 1465 1.00 1.00 1.00 1.00 .90 -.30 5 1.20 15 1470 1.30 1.30 1.10A 1.10A 1.00 -.20 10 1.20 44 1475 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 502 1480 1.40 1.40 1.20A 1.20A 1.10 -.30 10 1.40 116 1485 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 3 1490 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 87 1495 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1500 1.30 1.30 1.30 1.30 1.40 -.30 3 1.70 1850 1505 ---- ---- 1.50A 1.50A 1.50 -.30 2 1.80 1 1510 1.50 1.50 1.50 1.50 1.50 -.40 7 1.90 11 1515 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 140 1520 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 7 1525 ---- ---- 1.70A 1.70A 1.70 -.50 2 2.20 49 1530 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 5 5 1535 ---- ---- 1.90A 1.90A 1.90 -.50 2 2.40 51 1540 ---- ---- 2.00A 2.00A 2.00 -.50 2.50 37 1545 ---- ---- 2.10A 2.10A 2.10 -.60 2.70 1 1550 2.40 2.40 2.20A 2.30A 2.20 -.60 7 2.80 1 1129 1555 ---- ---- 2.30A 2.30A 2.40 -.50 2.90 9 1560 ---- ---- 2.40A 2.40A 2.50 -.60 3.10 5 1565 ---- ---- 2.50A 2.50A 2.70 -.60 3.30 7 1570 ---- ---- 2.70A 2.70A 2.80 -.60 3.40 22 1575 ---- ---- 2.80A 2.80A 3.00 -.60 1 3.60 414 1580 ---- ---- 2.90A 2.90A 3.20 -.60 1 3.80 1 26 1585 ---- ---- 3.10A 3.10A 3.40 -.60 4.00 29 1590 ---- ---- 3.20A 3.20A 3.50 -.80 1 4.30 66 1595 ---- ---- 3.40A 3.40A 3.70 -.80 4.50 45 1600 4.20 4.20 3.50 3.90B 3.90 -.90 7 4.80 1 2013 1605 3.90 3.90 3.80A 4.10B 4.20 -.80 2 5.00 7 1610 4.30 4.30 4.00A 4.30 4.40 -.90 33 5.30 2 58 1615 ---- ---- 4.20A 4.20A 4.60 -1.00 5.60 6 9 1620 ---- ---- 4.50A 4.50A 4.90 -1.10 6 6.00 5 43 1625 ---- ---- 4.70A 4.70A 5.20 -1.10 1 6.30 342 1630 ---- ---- 5.00A 5.00A 5.50 -1.20 8 6.70 135 1635 ---- ---- 5.30A 5.30A 5.80 -1.30 7.10 3 1640 6.00 6.00 5.60A 5.80A 6.20 -1.30 3 7.50 2 27 1645 ---- ---- 5.90A 5.90A 6.50 -1.40 7.90 6 43 1650 8.00 8.00 6.20A 6.90A 6.90 -1.50 33 8.40 4 1162 1655 ---- ---- 6.50A 6.50A 7.40 -1.50 8.90 16 1660 8.50 8.50 6.90A 8.70B 7.80 -1.60 7 9.40 6 539 1665 ---- ---- 7.30A 7.30A 8.30 -1.70 10.00 27 1670 9.30 9.30 7.70A 8.80B 8.80 -1.80 10 10.60 2 21 1675 9.10 9.10 8.10A 8.10A 9.30 -2.00 1 11.30 8 108 1680 ---- ---- 8.60A 8.60A 9.90 -2.00 11.90 3 40 1685 11.70 11.70 9.00A 9.00A 10.50 -2.20 3 12.70 1 11 1690 10.70 10.70 9.60A 10.60A 11.10 -2.30 5 13.40 101 1695 ---- ---- 10.10A 10.10A 11.80 -2.50 14.30 81 1700 ---- ---- 10.70A 10.70A 12.50 -2.60 1 15.10 3 976 1705 ---- ---- 11.30A 11.30A 13.30 -2.80 16.10 225 1710 13.10 13.10 12.00A 12.70A 14.10 -2.90 2 17.00 14 1715 15.00 15.00 12.60A 15.00 14.90 -3.10 7 18.00 254 1720 ---- ---- 13.40A 13.40A 15.80 -3.30 1 19.10 43 1725 ---- ---- 14.20A 14.20A 16.70 -3.60 20.30 288 1730 ---- ---- 15.00A 15.00A 17.70 -3.80 21.50 3 143 1735 19.20 19.20 15.90A 19.00A 18.80 -3.90 5 22.70 3 1740 ---- ---- 16.80A 16.80A 19.90 -4.10 24.00 3 63 1745 ---- ---- 17.80A 17.80A 21.10 -4.30 25.40 46 1750 22.50 22.50 18.90A 22.90B 22.30 -4.60 14 26.90 478 1755 ---- ---- 20.00A 20.00A 23.60 -4.80 28.40 1760 ---- ---- 21.10A 21.10A 25.00 -5.10 30.10 1 54 1765 ---- ---- 22.30A 22.30A 26.40 -5.40 31.80 1 7 1770 ---- ---- 23.60A 23.60A 28.00 -5.50 33.50 119 1775 25.00 30.20 25.00 29.90A 29.60 -5.80 3 35.40 3 345 1780 ---- ---- 26.40A 26.40A 31.20 -6.10 37.30 3 215 1785 ---- ---- 27.90A 27.90A 33.00 -6.30 39.30 74 1790 ---- ---- 29.40A 29.40A 34.80 -6.60 41.40 25 156 1795 ---- ---- 31.10A 31.10A 36.70 -6.90 43.60 1 73 1800 34.50 38.80 32.80A 39.20B 38.70 -7.20 7 45.90 517 1805 35.00 37.20 34.70A 41.80B 40.80 -7.40 2 48.20 114 1810 45.20 45.20 36.60A 44.00B 43.00 -7.60 12 50.60 208 1815 ---- ---- 38.60A 38.60A 45.20 -7.90 53.10 3 178 1820 ---- ---- 40.60A 40.60A 47.50 -8.20 55.70 3 37 1825 ---- ---- 42.70A 42.70A 49.90 -8.50 2 58.40 6 93 1830 55.00 55.00 44.90A 44.90A 52.40 -8.80 7 61.20 1 182 1835 ---- ---- 47.10A 47.10A 54.90 -9.10 64.00 21 1840 60.80 60.80 49.50A 58.40B 57.50 -9.40 5 66.90 50 1845 ---- ---- 51.90A 51.90A 60.20 -9.70 69.90 11 1850 ---- ---- 54.40A 54.40A 63.00 -10.00 73.00 12 1855 ---- ---- 57.00A 57.00A 65.90 -10.20 76.10 7 1860 ---- ---- 59.70A 59.70A 68.80 -10.60 79.40 3 1865 ---- ---- 62.50A 62.50A 71.80 -10.80 82.60 1870 ---- ---- 65.30A 65.30A 74.90 -11.10 86.00 1 17 1875 ---- ---- 68.20A 68.20A 78.10 -11.30 89.40 16 1880 ---- ---- 71.20A 71.20A 81.30 -11.60 92.90 3 1885 ---- ---- 74.20A 74.20A 84.60 -11.80 96.40 1890 ---- ---- 77.30A 77.30A 88.00 -12.00 100.00 1 1895 ---- ---- 80.50A 80.50A 91.40 -12.30 103.70 5 1900 ---- ---- 83.80A 83.80A 94.90 -12.50 107.40 16 1905 ---- ---- 87.10A 87.10A 98.50 -12.70 111.20 2 1910 ---- ---- 90.50A 90.50A 102.10 -12.90 115.00 1915 ---- ---- 94.00A 94.00A 105.70 -13.20 118.90 1 1920 ---- ---- 97.50A 97.50A 109.40 -13.40 122.80 2 1925 ---- ---- 101.10A 101.10A 113.20 -13.60 126.80 20 1930 ---- ---- 104.70A 104.70A 117.00 -13.80 130.80 3 1935 ---- ---- 108.40A 108.40A 120.90 -14.00 134.90 3 1940 ---- ---- 112.10A 112.10A 124.80 -14.20 139.00 3 1945 ---- ---- 115.90A 115.90A 128.80 -14.30 143.10 4 1950 ---- ---- 119.80A 119.80A 132.80 -14.50 147.30 8 1955 ---- ---- 123.60A 123.60A 136.80 -14.70 151.50 1 1960 ---- ---- 127.60A 127.60A 140.90 -14.80 155.70 6 1965 ---- ---- 131.50A 131.50A 145.00 -15.00 160.00 5 1970 ---- ---- 135.60A 135.60A 149.20 -15.10 164.30 7 1975 ---- ---- 139.60A 139.60A 153.40 -15.30 168.70 24 1980 ---- ---- 143.70A 143.70A 157.70 -15.40 173.10 8 1985 ---- ---- 147.80A 147.80A 161.90 -15.50 177.40 6 1990 ---- ---- 152.00A 152.00A 166.20 -15.70 181.90 10 1995 ---- ---- 156.20A 156.20A 170.60 -15.70 186.30 41 2000 ---- ---- 160.40A 160.40A 174.90 -15.90 190.80 18 2005 ---- ---- 164.70A 164.70A 179.30 -16.00 195.30 12 2010 ---- ---- 169.00A 169.00A 183.70 -16.10 199.80 20 2015 ---- ---- 173.30A 173.30A 188.20 -16.10 204.30 14 2020 ---- ---- 177.70A 177.70A 192.70 -16.20 208.90 20 2025 ---- ---- 182.10A 182.10A 197.10 -16.40 213.50 11 2030 ---- ---- 186.50A 186.50A 201.60 -16.50 218.10 1 16 2035 ---- ---- 190.90A 190.90A 206.20 -16.50 222.70 9 2040 ---- ---- 195.30A 195.30A 210.70 -16.60 227.30 1 9 2045 ---- ---- 199.80A 199.80A 215.30 -16.70 232.00 19 2050 ---- ---- 204.30A 204.30A 219.90 -16.80 236.70 12 2055 ---- ---- 208.80A 208.80A 224.50 -16.80 241.30 11 2060 ---- ---- 213.40A 213.40A 229.10 -16.90 246.00 12 2065 ---- ---- 217.90A 217.90A 233.70 -17.00 250.70 12 2070 236.60 241.00 222.50A 240.50B 238.40 -17.10 3 255.50 5 2075 ---- ---- 227.10A 227.10A 243.00 -17.20 260.20 3 2080 ---- ---- 231.70A 231.70A 247.70 -17.20 264.90 2085 ---- ---- 236.40A 236.40A 252.40 -17.30 269.70 1 2090 ---- ---- 241.00A 241.00A 257.10 -17.40 274.50 2095 ---- ---- 245.70A 245.70A 261.80 -17.40 279.20 2100 ---- ---- 250.30A 250.30A 266.60 -17.40 284.00 7 2105 ---- ---- 255.00A 255.00A 271.30 -17.50 288.80 3 2110 ---- ---- 261.70A 261.70A 276.10 -17.50 293.60 1 2115 ---- ---- 266.40A 266.40A 280.80 -17.60 298.40 2 2120 ---- ---- 271.10A 271.10A 285.60 -17.60 303.20 2125 ---- ---- 273.90A 273.90A 290.30 -17.70 308.00 5 2130 ---- ---- 280.50A 280.50A 295.10 -17.80 312.90 3 2135 ---- ---- 285.40A 285.40A 299.90 -17.80 317.70 1 2140 ---- ---- 290.10A 290.10A 304.70 -17.80 322.50 1 2145 ---- ---- 294.80A 294.80A 309.50 -17.90 327.40 2150 315.60 315.60 297.70A 316.30B 314.30 -17.90 1 332.20 24 2155 ---- ---- 304.50A 304.50A 319.10 -18.00 337.10 2160 ---- ---- 309.30A 309.30A 324.00 -18.00 342.00 2165 ---- ---- 314.10A 314.10A 328.80 -18.00 346.80 2170 ---- ---- 319.00A 319.00A 333.70 -18.00 351.70 2175 ---- ---- 321.80A 321.80A 338.60 -18.00 356.60 2 2180 ---- ---- 328.20A 328.20A 343.40 -18.10 361.50 2185 ---- ---- 333.20A 333.20A 348.30 -18.10 366.40 2190 ---- ---- 337.90A 337.90A 353.10 -18.20 371.30 2195 ---- ---- 342.90A 342.90A 358.00 -18.20 376.20 2200 ---- ---- 346.00A 346.00A 362.90 -18.20 381.10 1 83 2205 ---- ---- 352.70A 352.70A 367.80 -18.20 386.00 2210 ---- ---- 357.70A 357.70A 372.70 -18.30 391.00 2215 ---- ---- 362.30A 362.30A 377.60 -18.30 395.90 2220 ---- ---- 367.50A 367.50A 382.50 -18.30 400.80 2225 ---- ---- 370.40A 370.40A 387.40 -18.40 405.80 6 2230 ---- ---- 377.10A 377.10A 392.30 -18.40 410.70 2235 ---- ---- 382.20A 382.20A 397.30 -18.40 415.70 2240 ---- ---- 387.10A 387.10A 402.20 -18.40 420.60 2245 ---- ---- 391.90A 391.90A 407.10 -18.50 425.60 2250 ---- ---- 394.90A 394.90A 412.10 -18.40 430.50 18 2255 ---- ---- 401.70A 401.70A 417.00 -18.50 435.50 2260 ---- ---- 406.80A 406.80A 421.90 -18.50 440.40 2265 ---- ---- 411.70A 411.70A 426.90 -18.50 445.40 2270 ---- ---- 416.30A 416.30A 431.80 -18.60 450.40 2275 ---- ---- 419.50A 419.50A 436.70 -18.60 455.30 2 2280 ---- ---- 426.30A 426.30A 441.70 -18.60 460.30 2285 ---- ---- 431.20A 431.20A 446.60 -18.70 465.30 2290 ---- ---- 436.20A 436.20A 451.60 -18.70 470.30 2300 ---- ---- 444.10A 444.10A 461.50 -18.70 480.20 23 2310 ---- ---- 456.20A 456.20A 471.40 -18.80 490.20 2320 ---- ---- 466.10A 466.10A 481.40 -18.80 500.20 2325 ---- ---- 468.90A 468.90A 486.40 -18.80 505.20 2330 ---- ---- 476.00A 476.00A 491.30 -18.90 510.20 2340 ---- ---- 485.60A 485.60A 501.30 -18.90 520.20 2350 ---- ---- 493.70A 493.70A 511.30 -18.90 530.20 1 2360 ---- ---- 505.90A 505.90A 521.20 -19.00 540.20 2370 ---- ---- 515.90A 515.90A 531.20 -19.00 550.20 2375 ---- ---- 518.60A 518.60A 536.20 -19.00 555.20 2400 ---- ---- 543.40A 543.40A 561.20 -19.00 580.20 34 2425 ---- ---- 570.70A 570.70A 586.20 -19.00 605.20 2450 ---- ---- 595.50A 595.50A 611.20 -19.00 630.20 2475 ---- ---- 620.70A 620.70A 636.20 -19.00 655.20 2500 ---- ---- 645.80A 645.80A 661.20 -19.00 680.20 2525 ---- ---- 670.70A 670.70A 686.20 -19.00 705.20 2550 ---- ---- 695.50A 695.50A 711.20 -19.00 730.20 2700 ---- ---- 845.70A 845.70A 861.20 -19.00 880.20 3000 ---- ---- 1146.10A 1146.10A 1161.20 -19.00 1180.20 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 ---- ---- ---- ---- .10 -.10 .20 1175 ---- ---- ---- ---- .10 -.10 .20 1200 ---- ---- ---- ---- .20 UNCH .20 50 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .40 -.10 .50 27 1325 ---- ---- ---- ---- .50 -.10 .60 38 1350 .60 .60 .60 .60 .60 -.10 10 .70 5 150 1375 .70 .70 .70 .70 .70 -.20 30 .90 1380 ---- ---- .80A .80A .80 -.10 .90 4 1390 ---- ---- .90A .90A .80 -.20 1.00 15 1400 ---- ---- .90A .90A .90 -.20 1.10 10 130 1410 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 30 131 1420 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 100 100 1425 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 35 1430 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1440 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1450 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 22 1460 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 1470 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 1 1475 ---- ---- 1.70A 1.70A 1.70 -.40 2 2.10 27 1480 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 4 1485 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 1490 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 4 1495 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 1500 2.10 2.10 2.10 2.10 2.10 -.50 10 2.60 26 1505 ---- ---- 2.20A 2.20A 2.20 -.50 2.70 1510 ---- ---- 2.30A 2.30A 2.30 -.50 1 2.80 90 1515 ---- ---- 2.40A 2.40A 2.50 -.40 2.90 1520 ---- ---- 2.50A 2.50A 2.60 -.50 3.10 39 1525 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 14 1530 3.20 3.20 2.80A 2.80A 2.80 -.60 20 3.40 1535 ---- ---- 2.90A 2.90A 3.00 -.50 3.50 1540 ---- ---- 3.00A 3.00A 3.10 -.60 3.70 1545 ---- ---- 3.20A 3.20A 3.30 -.60 3.90 1550 ---- ---- 3.30A 3.30A 3.40 -.70 4.10 75 1555 ---- ---- 3.50A 3.50A 3.60 -.70 4.30 1560 ---- ---- 3.60A 3.60A 3.80 -.70 4.50 2 1565 ---- ---- 3.80A 3.80A 4.00 -.70 4.70 1 1570 ---- ---- 4.00A 4.00A 4.20 -.80 5.00 11 1575 ---- ---- 4.10A 4.10A 4.40 -.80 5.20 1 1580 ---- ---- 4.30A 4.30A 4.60 -.90 5.50 7 1585 ---- ---- 4.50A 4.50A 4.80 -.90 5.70 1590 ---- ---- 4.80A 4.80A 5.10 -.90 6.00 2 1595 ---- ---- 5.00A 5.00A 5.30 -1.00 6.30 1 1600 ---- ---- 5.20A 5.20A 5.60 -1.10 6.70 22 1605 6.10 6.10 5.50A 6.10 5.90 -1.10 1 7.00 2 3 1610 ---- ---- 5.80A 5.80A 6.20 -1.20 7.40 7 1615 ---- ---- 6.00A 6.00A 6.50 -1.20 7.70 1 1620 ---- ---- 6.40A 6.40A 6.90 -1.20 8.10 1625 ---- ---- 6.70A 6.70A 7.20 -1.40 8.60 109 1630 ---- ---- 7.00A 7.00A 7.60 -1.40 9.00 7 15 1635 ---- ---- 7.30A 7.30A 8.00 -1.50 9.50 1640 ---- ---- 7.70A 7.70A 8.40 -1.60 10.00 1 1645 ---- ---- 8.00A 8.00A 8.90 -1.60 10.50 1650 ---- ---- 8.40A 8.40A 9.30 -1.70 11.00 1 527 1655 ---- ---- 8.80A 8.80A 9.80 -1.80 11.60 2 1660 ---- ---- 9.30A 9.30A 10.30 -1.90 12.20 14 18 1665 ---- ---- 9.70A 9.70A 10.90 -1.90 12.80 30 1670 ---- ---- 10.20A 10.20A 11.50 -2.00 13.50 1675 ---- ---- 10.70A 10.70A 12.10 -2.10 14.20 1 152 1680 ---- ---- 11.20A 11.20A 12.70 -2.20 14.90 11 1685 ---- ---- 11.80A 11.80A 13.40 -2.30 15.70 1690 14.00 14.00 12.40A 14.10B 14.10 -2.40 6 16.50 6 1695 ---- ---- 13.00A 13.00A 14.80 -2.60 17.40 1 1700 ---- ---- 13.70A 13.70A 15.60 -2.70 18.30 6 809 1705 ---- ---- 14.40A 14.40A 16.40 -2.80 19.20 28 1710 ---- ---- 15.10A 15.10A 17.30 -2.90 20.20 2 1715 ---- ---- 15.80A 15.80A 18.20 -3.10 21.30 16 1720 ---- ---- 16.60A 16.60A 19.10 -3.20 22.30 1725 ---- ---- 17.50A 17.50A 20.10 -3.40 23.50 90 1730 ---- ---- 18.40A 18.40A 21.10 -3.60 1 24.70 2 1735 ---- ---- 19.30A 19.30A 22.20 -3.80 1 26.00 1740 ---- ---- 20.30A 20.30A 23.30 -4.00 27.30 1 1745 ---- ---- 21.30A 21.30A 24.50 -4.10 28.60 1 1750 ---- ---- 22.40A 22.40A 25.80 -4.30 4 30.10 19 1755 ---- ---- 23.50A 23.50A 27.10 -4.50 31.60 11 1760 ---- ---- 24.60A 24.60A 28.40 -4.70 3 33.10 10 1765 ---- ---- 25.90A 25.90A 29.90 -4.90 34.80 1770 ---- ---- 27.20A 27.20A 31.30 -5.10 36.40 1775 ---- ---- 28.50A 28.50A 32.90 -5.30 38.20 253 1780 ---- ---- 29.90A 29.90A 34.50 -5.50 40.00 1785 35.60 35.60 31.40A 36.90B 36.20 -5.70 2 41.90 3 1790 ---- ---- 32.90A 32.90A 37.90 -6.00 43.90 13 1795 ---- ---- 34.50A 34.50A 39.70 -6.20 45.90 1800 39.00 39.00 36.10A 36.10A 41.60 -6.40 2 48.00 293 1805 ---- ---- 37.80A 37.80A 43.50 -6.70 50.20 1 1810 ---- ---- 39.80A 39.80A 45.50 -7.00 52.50 1815 ---- ---- 41.60A 41.60A 47.60 -7.20 54.80 1820 ---- ---- 43.50A 43.50A 49.80 -7.40 57.20 1825 ---- ---- 45.50A 45.50A 52.00 -7.70 59.70 47 1830 ---- ---- 47.60A 47.60A 54.30 -7.90 62.20 1 20 1835 ---- ---- 49.70A 49.70A 56.60 -8.20 64.80 5 1840 ---- ---- 51.90A 51.90A 59.10 -8.40 67.50 1845 63.50 63.50 54.10A 54.10A 61.60 -8.70 2 70.30 1850 ---- ---- 56.50A 56.50A 64.20 -8.90 73.10 98 1855 ---- ---- 58.90A 58.90A 66.80 -9.20 76.00 1860 ---- ---- 61.40A 61.40A 69.50 -9.50 79.00 1865 ---- ---- 63.90A 63.90A 72.30 -9.70 82.00 1 1870 ---- ---- 66.50A 66.50A 75.20 -9.90 85.10 1875 ---- ---- 69.20A 69.20A 78.10 -10.20 88.30 1880 ---- ---- 72.00A 72.00A 81.10 -10.40 91.50 1885 ---- ---- 74.80A 74.80A 84.10 -10.70 94.80 1 1890 ---- ---- 77.70A 77.70A 87.30 -10.90 98.20 1895 ---- ---- 80.60A 80.60A 90.40 -11.20 101.60 1900 ---- ---- 83.60A 83.60A 93.70 -11.30 105.00 307 1905 ---- ---- 86.70A 86.70A 97.00 -11.50 108.50 1910 ---- ---- 89.90A 89.90A 100.30 -11.80 112.10 1 1915 ---- ---- 93.10A 93.10A 103.70 -12.00 115.70 1 1920 ---- ---- 96.40A 96.40A 107.20 -12.20 119.40 2 1925 ---- ---- 99.70A 99.70A 110.70 -12.40 123.10 2 1930 ---- ---- 103.10A 103.10A 114.30 -12.60 126.90 2 1935 ---- ---- 106.50A 106.50A 117.90 -12.80 130.70 2 1940 ---- ---- 110.00A 110.00A 121.50 -13.00 134.50 6 1945 ---- ---- 113.50A 113.50A 125.30 -13.10 138.40 2 1950 ---- ---- 117.10A 117.10A 129.00 -13.30 142.30 2 1955 ---- ---- 120.80A 120.80A 132.80 -13.50 146.30 3 1960 ---- ---- 124.40A 124.40A 136.70 -13.60 150.30 6 1965 ---- ---- 128.20A 128.20A 140.50 -13.80 154.30 9 1970 ---- ---- 131.90A 131.90A 144.50 -13.90 158.40 2 1975 ---- ---- 135.70A 135.70A 148.40 -14.10 162.50 3 1980 ---- ---- 139.60A 139.60A 152.40 -14.20 166.60 1 1985 ---- ---- 143.50A 143.50A 156.50 -14.30 170.80 1 1990 ---- ---- 147.40A 147.40A 160.50 -14.50 175.00 3 1995 ---- ---- 151.40A 151.40A 164.60 -14.60 179.20 3 2000 ---- ---- 155.40A 155.40A 168.80 -14.70 183.50 3 2005 ---- ---- 159.40A 159.40A 172.90 -14.80 187.70 5 2010 ---- ---- 163.50A 163.50A 177.10 -14.90 192.00 4 2015 ---- ---- 167.60A 167.60A 181.30 -15.10 196.40 2 2020 ---- ---- 171.70A 171.70A 185.60 -15.10 200.70 7 2025 ---- ---- 175.90A 175.90A 189.80 -15.30 205.10 1 5 2030 ---- ---- 180.10A 180.10A 194.10 -15.40 209.50 3 2035 200.00 200.00 184.30A 184.30A 198.40 -15.60 1 214.00 4 2040 212.60 212.60 188.50A 204.70B 202.80 -15.60 2 218.40 4 2045 ---- ---- 192.80A 192.80A 207.10 -15.80 222.90 3 2050 212.40 212.40 197.10A 213.50B 211.50 -15.90 1 227.40 7 2055 217.60 218.60 201.40A 214.30A 215.90 -16.00 2 231.90 7 2060 216.00 219.80 205.70A 222.40B 220.40 -16.00 2 236.40 6 2065 217.40 217.40 210.10A 215.70A 224.80 -16.10 1 240.90 5 2070 221.70 221.70 214.50A 232.30B 229.30 -16.20 1 245.50 1 2075 ---- ---- 218.90A 218.90A 233.80 -16.30 250.10 2080 ---- ---- 223.30A 223.30A 238.30 -16.40 254.70 2085 ---- ---- 227.80A 227.80A 242.80 -16.50 259.30 2090 ---- ---- 232.20A 232.20A 247.40 -16.50 263.90 2095 ---- ---- 236.70A 236.70A 251.90 -16.60 268.50 1 2100 ---- ---- 241.20A 241.20A 256.50 -16.60 273.10 2105 ---- ---- 245.70A 245.70A 261.10 -16.70 277.80 2110 ---- ---- 250.30A 250.30A 265.70 -16.70 282.40 1 2115 ---- ---- 254.80A 254.80A 270.30 -16.80 287.10 2120 ---- ---- 259.40A 259.40A 274.90 -16.90 291.80 2125 ---- ---- 264.00A 264.00A 279.50 -17.00 296.50 1 2130 ---- ---- 268.60A 268.60A 284.20 -17.00 301.20 1 2135 ---- ---- 273.20A 273.20A 288.80 -17.10 305.90 2140 ---- ---- 277.80A 277.80A 293.50 -17.10 310.60 2145 ---- ---- 282.40A 282.40A 298.20 -17.20 315.40 1 2150 ---- ---- 287.10A 287.10A 302.90 -17.20 320.10 3 2155 ---- ---- 291.70A 291.70A 307.60 -17.30 324.90 2160 ---- ---- 296.40A 296.40A 312.30 -17.30 329.60 2165 ---- ---- 301.10A 301.10A 317.00 -17.40 334.40 2170 ---- ---- 305.80A 305.80A 321.70 -17.50 339.20 2175 ---- ---- 310.50A 310.50A 326.50 -17.40 343.90 2 2180 ---- ---- 315.20A 315.20A 331.20 -17.50 348.70 2185 ---- ---- 321.80A 321.80A 336.00 -17.50 353.50 2190 ---- ---- 326.70A 326.70A 340.80 -17.50 358.30 1 2195 ---- ---- 331.40A 331.40A 345.50 -17.60 363.10 2200 ---- ---- 334.10A 334.10A 350.30 -17.70 368.00 4 2205 ---- ---- 340.80A 340.80A 355.10 -17.70 372.80 2210 ---- ---- 345.70A 345.70A 359.90 -17.70 377.60 2215 ---- ---- 350.60A 350.60A 364.70 -17.70 382.40 2220 ---- ---- 355.20A 355.20A 369.50 -17.80 387.30 2225 ---- ---- 358.00A 358.00A 374.30 -17.80 392.10 5 2230 ---- ---- 365.10A 365.10A 379.10 -17.90 397.00 2235 ---- ---- 369.90A 369.90A 384.00 -17.90 401.90 2240 ---- ---- 374.50A 374.50A 388.80 -17.90 406.70 2245 ---- ---- 379.30A 379.30A 393.70 -17.90 411.60 2250 ---- ---- 382.00A 382.00A 398.50 -18.00 416.50 5 2255 ---- ---- 389.00A 389.00A 403.40 -17.90 421.30 2260 ---- ---- 393.80A 393.80A 408.20 -18.00 426.20 2265 ---- ---- 398.90A 398.90A 413.10 -18.00 431.10 2270 ---- ---- 403.60A 403.60A 417.90 -18.10 436.00 2275 ---- ---- 406.20A 406.20A 422.80 -18.10 440.90 1 2280 ---- ---- 413.30A 413.30A 427.70 -18.10 445.80 2290 ---- ---- 422.80A 422.80A 437.50 -18.10 455.60 2300 ---- ---- 430.50A 430.50A 447.20 -18.30 465.50 15 2310 ---- ---- 442.70A 442.70A 457.00 -18.30 475.30 2320 ---- ---- 452.50A 452.50A 466.90 -18.30 485.20 2325 ---- ---- 454.90A 454.90A 471.80 -18.30 490.10 2330 ---- ---- 462.30A 462.30A 476.70 -18.40 495.10 2340 ---- ---- 472.10A 472.10A 486.50 -18.50 505.00 2350 ---- ---- 479.40A 479.40A 496.40 -18.50 514.90 4 2360 ---- ---- 491.60A 491.60A 506.30 -18.50 524.80 2370 ---- ---- 501.40A 501.40A 516.20 -18.60 534.80 2375 ---- ---- 504.00A 504.00A 521.10 -18.60 539.70 2400 ---- ---- 528.70A 528.70A 545.90 -18.70 564.60 2425 ---- ---- 553.40A 553.40A 570.70 -18.90 589.60 2450 ---- ---- 578.20A 578.20A 595.60 -19.00 614.60 2475 ---- ---- 603.10A 603.10A 620.60 -19.00 639.60 2500 ---- ---- 627.90A 627.90A 645.60 -19.00 664.60 2525 ---- ---- 652.80A 652.80A 670.60 -19.00 689.60 2550 ---- ---- 680.50A 680.50A 695.60 -19.00 714.60 2750 ---- ---- 881.00A 881.00A 895.60 -19.00 914.60 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 -.10 .20 2 1050 ---- ---- ---- ---- .20 UNCH .20 1060 ---- ---- ---- ---- .20 UNCH .20 1070 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .20 UNCH .20 12 1080 ---- ---- ---- ---- .20 -.10 .30 40 1090 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .20 -.10 .30 1 1110 ---- ---- ---- ---- .20 -.10 .30 1120 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .30 -.10 .40 1150 ---- ---- ---- ---- .30 -.10 .40 1155 ---- ---- ---- ---- .30 -.10 .40 1160 ---- ---- ---- ---- .30 -.10 .40 1 1165 ---- ---- ---- ---- .30 -.10 .40 1170 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .40 -.10 .50 100 1180 ---- ---- ---- ---- .40 -.10 .50 1185 ---- ---- ---- ---- .40 -.10 .50 1190 ---- ---- ---- ---- .40 -.10 .50 1195 ---- ---- ---- ---- .40 -.10 .50 1200 ---- ---- ---- ---- .40 -.10 .50 101 1205 ---- ---- ---- ---- .40 -.20 .60 1210 ---- ---- ---- ---- .50 -.10 .60 5 1215 ---- ---- ---- ---- .50 -.10 .60 1220 ---- ---- ---- ---- .50 -.10 .60 1225 ---- ---- ---- ---- .50 -.10 .60 49 1230 ---- ---- ---- ---- .50 -.10 .60 4 1235 ---- ---- ---- ---- .50 -.20 .70 1 1240 ---- ---- ---- ---- .60 -.10 .70 1245 ---- ---- ---- ---- .60 -.10 .70 1250 ---- ---- ---- ---- .60 -.10 .70 5 1255 ---- ---- ---- ---- .60 -.10 .70 1260 ---- ---- ---- ---- .60 -.20 .80 1265 ---- ---- ---- ---- .70 -.10 .80 1270 ---- ---- ---- ---- .70 -.10 .80 1275 ---- ---- ---- ---- .70 -.10 .80 41 1280 ---- ---- .80A .80A .70 -.20 .90 1285 ---- ---- ---- ---- .80 -.10 .90 1290 ---- ---- ---- ---- .80 -.10 .90 1295 ---- ---- ---- ---- .80 -.10 .90 1300 ---- ---- .90A .90A .80 -.20 1.00 55 1305 ---- ---- ---- ---- .90 -.10 1.00 1310 ---- ---- ---- ---- .90 -.10 1.00 1315 ---- ---- 1.00A 1.00A .90 -.20 1.10 1320 ---- ---- ---- ---- 1.00 -.10 1.10 1325 ---- ---- ---- ---- 1.00 -.10 1.10 1330 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1335 ---- ---- ---- ---- 1.10 -.10 1.20 1340 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1345 ---- ---- ---- ---- 1.10 -.20 1.30 1350 ---- ---- ---- ---- 1.20 -.10 1.30 438 1355 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1360 ---- ---- ---- ---- 1.30 -.10 1.40 4 1365 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1370 ---- ---- ---- ---- 1.40 -.10 1.50 1375 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1380 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1385 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1390 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 3 1395 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1400 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 273 1405 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1410 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1415 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1420 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1425 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 59 1430 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 1435 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1 1440 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 1 4 1445 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1450 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 1192 1455 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 1 1460 ---- ---- 2.70A 2.70A 2.70 -.30 3.00 2 1465 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 1470 ---- ---- 2.90A 2.90A 3.00 -.30 3.30 1475 ---- ---- 3.00A 3.00A 3.10 -.30 3.40 31 1480 ---- ---- 3.10A 3.10A 3.20 -.40 3.60 1485 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 3 1490 ---- ---- 3.40A 3.40A 3.50 -.40 3.90 1495 ---- ---- 3.50A 3.50A 3.60 -.50 4.10 196 1500 3.60 3.60 3.60 3.70B 3.80 -.40 1 4.20 2 534 1505 ---- ---- 3.80A 3.80A 3.90 -.50 4.40 14 1510 ---- ---- 3.90A 3.90A 4.10 -.50 4.60 7 1515 ---- ---- 4.10A 4.10A 4.30 -.50 4.80 7 1520 ---- ---- 4.30A 4.30A 4.50 -.50 5.00 2 1525 ---- ---- 4.40A 4.40A 4.70 -.60 5.30 30 1530 ---- ---- 4.60A 4.60A 4.90 -.60 5.50 1535 ---- ---- 4.80A 4.80A 5.10 -.60 4 5.70 1 1540 ---- ---- 5.00A 5.00A 5.30 -.70 6.00 10 1545 ---- ---- 5.20A 5.20A 5.50 -.80 6.30 1550 5.30 5.30 5.30 5.60B 5.80 -.80 1 6.60 972 1555 ---- ---- 5.70A 5.70A 6.00 -.90 6.90 1560 ---- ---- 5.90A 5.90A 6.30 -.90 7.20 7 1565 ---- ---- 6.20A 6.20A 6.60 -.90 7.50 1570 ---- ---- 6.40A 6.40A 6.90 -.90 7.80 1 1575 ---- ---- 6.70A 6.70A 7.20 -1.00 8.20 202 1580 ---- ---- 7.00A 7.00A 7.50 -1.10 8.60 2 1585 ---- ---- 7.30A 7.30A 7.80 -1.20 9.00 1590 ---- ---- 7.60A 7.60A 8.20 -1.20 9.40 1000 1595 ---- ---- 8.00A 8.00A 8.50 -1.30 9.80 1 1600 8.80 8.80 8.30A 8.90B 8.90 -1.40 2 10.30 1473 1605 ---- ---- 8.70A 8.70A 9.30 -1.40 10.70 1 1610 ---- ---- 9.00A 9.00A 9.70 -1.50 11.20 7 1615 ---- ---- 9.40A 9.40A 10.20 -1.50 11.70 52 1620 ---- ---- 9.80A 9.80A 10.60 -1.70 12.30 1625 ---- ---- 10.20A 10.20A 11.10 -1.70 12.80 35 119 1630 ---- ---- 10.70A 10.70A 11.60 -1.80 13.40 1635 ---- ---- 11.10A 11.10A 12.10 -1.90 14.00 3 1640 12.00 12.00 11.60A 11.60A 12.70 -2.00 2 14.70 3 493 1645 ---- ---- 12.10A 12.10A 13.30 -2.00 15.30 1650 15.00 15.00 12.70A 12.70A 13.90 -2.10 1 16.00 1050 1655 ---- ---- 13.20A 13.20A 14.50 -2.20 16.70 1660 ---- ---- 13.80A 13.80A 15.20 -2.30 17.50 55 1665 ---- ---- 14.40A 14.40A 15.90 -2.40 18.30 19 1670 ---- ---- 15.00A 15.00A 16.60 -2.50 19.10 94 1675 ---- ---- 15.70A 15.70A 17.40 -2.60 20.00 521 1680 ---- ---- 16.40A 16.40A 18.20 -2.70 20.90 9 1685 ---- ---- 17.10A 17.10A 19.00 -2.80 21.80 45 1690 ---- ---- 17.80A 17.80A 19.90 -2.90 22.80 6 1695 ---- ---- 18.60A 18.60A 20.80 -3.00 23.80 5 1700 ---- ---- 19.40A 19.40A 21.70 -3.20 24.90 2 2026 1705 ---- ---- 20.30A 20.30A 22.70 -3.30 26.00 7 1710 ---- ---- 21.20A 21.20A 23.70 -3.50 27.20 27 1715 ---- ---- 22.10A 22.10A 24.80 -3.70 28.50 5 1720 ---- ---- 23.10A 23.10A 25.90 -3.80 29.70 4 1725 ---- ---- 24.20A 24.20A 27.00 -4.10 31.10 1 4470 1730 ---- ---- 25.20A 25.20A 28.30 -4.20 32.50 16 1735 ---- ---- 26.30A 26.30A 29.50 -4.40 33.90 64 1740 ---- ---- 27.40A 27.40A 30.80 -4.50 35.30 18 1745 ---- ---- 28.60A 28.60A 32.20 -4.60 1 36.80 1 22 1750 36.80 36.80 29.80A 29.80A 33.60 -4.80 9 38.40 541 1755 ---- ---- 31.10A 31.10A 35.00 -5.00 40.00 2 1760 ---- ---- 32.50A 32.50A 36.60 -5.10 2 41.70 33 1765 ---- ---- 33.90A 33.90A 38.10 -5.40 43.50 16 1770 ---- ---- 35.30A 35.30A 39.80 -5.50 1 45.30 14 1775 ---- ---- 36.80A 36.80A 41.50 -5.70 47.20 226 1780 ---- ---- 38.40A 38.40A 43.20 -5.90 49.10 2 5 1785 ---- ---- 40.00A 40.00A 45.00 -6.20 51.20 8 1790 ---- ---- 41.60A 41.60A 46.90 -6.30 53.20 18 1795 ---- ---- 43.40A 43.40A 48.90 -6.50 55.40 1800 53.30 53.30 45.30A 55.00B 50.90 -6.70 8 57.60 1 566 1805 ---- ---- 47.20A 47.20A 52.90 -7.00 59.90 33 1810 55.10 55.10 49.10A 49.10A 55.00 -7.20 8 62.20 3 40 1815 53.60 53.60 51.10A 51.10A 57.20 -7.40 7 64.60 17 1820 ---- ---- 53.10A 53.10A 59.50 -7.60 1 67.10 14 1825 64.10 64.10 55.20A 62.30A 61.80 -7.80 32 69.60 247 1830 ---- ---- 57.40A 57.40A 64.10 -8.20 72.30 2 19 1835 ---- ---- 59.60A 59.60A 66.60 -8.30 74.90 1 1840 ---- ---- 61.90A 61.90A 69.10 -8.60 77.70 3 12 1845 ---- ---- 64.20A 64.20A 71.60 -8.80 80.40 1850 75.10 75.10 66.60A 73.40A 74.30 -9.00 5 83.30 246 1855 ---- ---- 69.10A 69.10A 76.90 -9.30 86.20 40 1860 76.00 76.00 71.60A 71.60A 79.70 -9.40 136 89.10 74 1865 ---- ---- 74.20A 74.20A 82.50 -9.60 92.10 1870 ---- ---- 76.80A 76.80A 85.30 -9.90 95.20 16 1875 ---- ---- 79.60A 79.60A 88.20 -10.10 98.30 1880 ---- ---- 82.30A 82.30A 91.20 -10.20 101.40 2 1885 ---- ---- 85.10A 85.10A 94.20 -10.50 104.70 1890 ---- ---- 88.00A 88.00A 97.30 -10.60 107.90 1895 ---- ---- 91.00A 91.00A 100.50 -10.70 111.20 1900 ---- ---- 94.00A 94.00A 103.70 -10.90 4 114.60 105 1905 ---- ---- 97.00A 97.00A 106.90 -11.10 118.00 1910 ---- ---- 100.20A 100.20A 110.20 -11.30 121.50 5 1915 ---- ---- 103.30A 103.30A 113.60 -11.40 125.00 1 1920 ---- ---- 106.60A 106.60A 117.00 -11.60 128.60 2 1925 ---- ---- 109.80A 109.80A 120.40 -11.80 132.20 2 1930 ---- ---- 113.20A 113.20A 123.90 -12.00 135.90 6 1935 ---- ---- 116.50A 116.50A 127.40 -12.20 139.60 15 1940 ---- ---- 119.90A 119.90A 131.00 -12.40 143.40 1 1945 ---- ---- 123.40A 123.40A 134.60 -12.60 147.20 1950 ---- ---- 126.90A 126.90A 138.30 -12.70 151.00 6 1955 ---- ---- 130.50A 130.50A 142.00 -12.90 154.90 3 1960 ---- ---- 134.10A 134.10A 145.80 -12.90 158.70 6 1965 ---- ---- 137.70A 137.70A 149.60 -13.10 162.70 4 1970 ---- ---- 141.40A 141.40A 153.40 -13.20 166.60 3 1975 ---- ---- 145.10A 145.10A 157.20 -13.40 170.60 3 1980 ---- ---- 148.90A 148.90A 161.10 -13.60 174.70 4 1985 ---- ---- 152.70A 152.70A 165.10 -13.60 178.70 8 1990 ---- ---- 156.50A 156.50A 169.00 -13.80 182.80 12 1995 ---- ---- 160.40A 160.40A 173.00 -13.90 186.90 11 2000 ---- ---- 164.30A 164.30A 177.00 -14.00 191.00 96 2005 ---- ---- 168.20A 168.20A 181.00 -14.20 195.20 5 2010 ---- ---- 172.20A 172.20A 185.10 -14.30 199.40 10 2015 ---- ---- 176.20A 176.20A 189.20 -14.40 203.60 5 2020 ---- ---- 180.20A 180.20A 193.30 -14.50 207.80 8 2025 ---- ---- 184.20A 184.20A 197.50 -14.60 212.10 11 2030 ---- ---- 188.30A 188.30A 201.60 -14.80 216.40 1 17 2035 ---- ---- 192.40A 192.40A 205.80 -14.90 220.70 9 2040 ---- ---- 196.50A 196.50A 210.00 -15.00 225.00 10 2045 ---- ---- 200.70A 200.70A 214.30 -15.10 229.40 6 2050 ---- ---- 204.80A 204.80A 218.60 -15.10 233.70 381 2055 ---- ---- 209.00A 209.00A 222.90 -15.20 238.10 10 2060 ---- ---- 213.30A 213.30A 227.20 -15.30 242.50 8 2065 ---- ---- 217.50A 217.50A 231.50 -15.40 246.90 7 2070 ---- ---- 221.80A 221.80A 235.90 -15.50 251.40 7 2075 ---- ---- 226.10A 226.10A 240.20 -15.60 255.80 12 2080 ---- ---- 230.40A 230.40A 244.60 -15.70 260.30 7 2085 ---- ---- 234.70A 234.70A 249.10 -15.70 264.80 2090 ---- ---- 239.10A 239.10A 253.50 -15.80 269.30 3 2095 ---- ---- 243.50A 243.50A 257.90 -15.90 273.80 2100 ---- ---- 247.90A 247.90A 262.40 -15.90 278.30 3 2105 ---- ---- 252.30A 252.30A 266.90 -16.00 282.90 4 2110 ---- ---- 256.70A 256.70A 271.40 -16.10 287.50 1 2115 ---- ---- 261.10A 261.10A 275.90 -16.10 292.00 2 2120 ---- ---- 265.60A 265.60A 280.40 -16.20 296.60 1 2125 ---- ---- 270.10A 270.10A 284.90 -16.30 301.20 6 2130 ---- ---- 274.60A 274.60A 289.50 -16.30 305.80 3 2135 ---- ---- 279.10A 279.10A 294.00 -16.40 310.40 3 2140 ---- ---- 283.60A 283.60A 298.60 -16.50 315.10 2145 ---- ---- 288.10A 288.10A 303.20 -16.50 319.70 1 2150 ---- ---- 292.70A 292.70A 307.80 -16.50 324.30 11 2155 ---- ---- 297.20A 297.20A 312.40 -16.60 329.00 4 2160 ---- ---- 301.80A 301.80A 317.00 -16.70 333.70 4 2165 ---- ---- 306.40A 306.40A 321.60 -16.70 338.30 3 2170 ---- ---- 310.90A 310.90A 326.20 -16.80 343.00 2175 ---- ---- 315.50A 315.50A 330.90 -16.80 347.70 1 2180 ---- ---- 320.20A 320.20A 335.50 -16.90 352.40 3 2185 ---- ---- 324.80A 324.80A 340.20 -16.90 357.10 2190 ---- ---- 329.40A 329.40A 344.90 -16.90 361.80 2195 ---- ---- 334.10A 334.10A 349.50 -17.10 366.60 4 2200 ---- ---- 338.70A 338.70A 354.20 -17.10 371.30 8 2205 ---- ---- 343.40A 343.40A 358.90 -17.10 376.00 2 2210 ---- ---- 348.00A 348.00A 363.60 -17.20 380.80 9 2215 ---- ---- 352.70A 352.70A 368.30 -17.20 385.50 8 2220 ---- ---- 357.40A 357.40A 373.00 -17.30 390.30 5 2225 ---- ---- 362.10A 362.10A 377.80 -17.30 395.10 8 2230 ---- ---- 366.80A 366.80A 382.50 -17.40 399.90 3 2235 ---- ---- 371.50A 371.50A 387.30 -17.30 404.60 8 2240 ---- ---- 376.30A 376.30A 392.00 -17.40 409.40 19 2245 ---- ---- 383.20A 383.20A 396.80 -17.40 414.20 2250 ---- ---- 385.70A 385.70A 401.50 -17.50 419.00 1 14 2255 ---- ---- 392.80A 392.80A 406.30 -17.50 423.80 2260 ---- ---- 397.50A 397.50A 411.10 -17.50 428.60 2 2265 ---- ---- 402.30A 402.30A 415.90 -17.60 433.50 2270 ---- ---- 407.10A 407.10A 420.70 -17.60 438.30 2275 ---- ---- 409.50A 409.50A 425.50 -17.60 443.10 14 2280 ---- ---- 416.60A 416.60A 430.30 -17.70 448.00 2285 ---- ---- 421.40A 421.40A 435.10 -17.70 452.80 2290 ---- ---- 426.50A 426.50A 439.90 -17.70 457.60 2295 ---- ---- 431.30A 431.30A 444.70 -17.80 462.50 2300 ---- ---- 433.40A 433.40A 449.50 -17.80 467.30 163 2305 ---- ---- 440.90A 440.90A 454.40 -17.80 472.20 2310 ---- ---- 445.70A 445.70A 459.20 -17.90 477.10 2315 ---- ---- 450.50A 450.50A 464.00 -17.90 481.90 2320 ---- ---- 455.30A 455.30A 468.90 -17.90 486.80 2325 ---- ---- 457.50A 457.50A 473.70 -18.00 491.70 6 2330 ---- ---- 465.00A 465.00A 478.60 -18.00 496.60 2335 ---- ---- 469.90A 469.90A 483.40 -18.10 501.50 2340 ---- ---- 474.70A 474.70A 488.30 -18.10 506.40 2350 ---- ---- 481.70A 481.70A 498.10 -18.00 516.10 1 2360 ---- ---- 494.20A 494.20A 507.80 -18.20 526.00 2370 ---- ---- 503.90A 503.90A 517.60 -18.20 535.80 2375 ---- ---- 506.00A 506.00A 522.50 -18.20 540.70 2380 ---- ---- 513.80A 513.80A 527.40 -18.20 545.60 2390 ---- ---- 523.40A 523.40A 537.20 -18.30 555.50 2400 ---- ---- 530.40A 530.40A 547.00 -18.30 565.30 6 2410 ---- ---- 543.10A 543.10A 556.80 -18.40 575.20 2420 ---- ---- 552.90A 552.90A 566.70 -18.40 585.10 2425 ---- ---- 554.90A 554.90A 571.60 -18.40 590.00 2430 ---- ---- 562.70A 562.70A 576.50 -18.50 595.00 2440 ---- ---- 572.50A 572.50A 586.40 -18.50 604.90 2450 ---- ---- 579.50A 579.50A 596.30 -18.50 614.80 2475 ---- ---- 604.10A 604.10A 621.00 -18.70 639.70 2500 ---- ---- 628.80A 628.80A 645.80 -18.80 8 664.60 2525 ---- ---- 653.50A 653.50A 670.70 -18.90 689.60 2550 ---- ---- 678.30A 678.30A 695.60 -19.00 714.60 2575 ---- ---- 703.10A 703.10A 720.60 -19.00 739.60 2600 ---- ---- 728.00A 728.00A 745.60 -19.00 764.60 2625 ---- ---- 752.90A 752.90A 770.60 -19.00 789.60 2700 ---- ---- 831.60A 831.60A 845.60 -19.00 864.60 2850 ---- ---- 982.60A 982.60A 995.60 -19.00 1014.60 2900 ---- ---- 1031.90A 1031.90A 1045.60 -19.00 1064.60 3000 ---- ---- 1132.60A 1132.60A 1145.60 -19.00 1164.60 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .60 -.10 .70 5000 1225 ---- ---- ---- ---- .80 -.10 .90 30 1250 ---- ---- ---- ---- .90 -.10 1.00 1 1275 ---- ---- ---- ---- 1.00 -.20 1.20 75 1300 ---- ---- ---- ---- 1.20 -.20 1.40 19 1325 ---- ---- ---- ---- 1.50 -.10 1.60 25 1350 ---- ---- ---- ---- 1.80 -.10 1.90 1375 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1390 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1400 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 102 1410 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 1 1420 ---- ---- 2.90A 2.90A 2.90 -.20 3.10 1425 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 65 1430 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 1 1 1440 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 1450 ---- ---- 3.50A 3.50A 3.60 -.30 3.90 301 1460 ---- ---- 3.70A 3.70A 3.90 -.30 4.20 1 1470 ---- ---- 4.00A 4.00A 4.10 -.50 4.60 1475 ---- ---- 4.10A 4.10A 4.30 -.50 4.80 1480 ---- ---- 4.30A 4.30A 4.50 -.40 4.90 1490 ---- ---- 4.60A 4.60A 4.80 -.50 5.30 1495 ---- ---- 4.80A 4.80A 5.00 -.50 5.50 1500 ---- ---- 5.00A 5.00A 5.20 -.50 5.70 6 1505 ---- ---- 5.10A 5.10A 5.30 -.70 6.00 1510 ---- ---- 5.30A 5.30A 5.50 -.70 6.20 1515 ---- ---- 5.50A 5.50A 5.80 -.60 6.40 1520 ---- ---- 5.70A 5.70A 6.00 -.70 6.70 1525 ---- ---- 5.90A 5.90A 6.20 -.70 6.90 1530 ---- ---- 6.20A 6.20A 6.40 -.80 7.20 1535 ---- ---- 6.40A 6.40A 6.70 -.80 7.50 1540 ---- ---- 6.60A 6.60A 6.90 -.90 7.80 1 1545 ---- ---- 6.90A 6.90A 7.20 -.90 8.10 1550 ---- ---- 7.10A 7.10A 7.50 -.90 8.40 1555 ---- ---- 7.40A 7.40A 7.80 -.90 8.70 1560 ---- ---- 7.70A 7.70A 8.10 -1.00 9.10 1565 ---- ---- 8.00A 8.00A 8.40 -1.10 9.50 1570 ---- ---- 8.30A 8.30A 8.80 -1.00 9.80 1575 ---- ---- 8.60A 8.60A 9.10 -1.10 10.20 1 1580 ---- ---- 9.00A 9.00A 9.50 -1.10 10.60 1585 ---- ---- 9.30A 9.30A 9.90 -1.20 11.10 1590 ---- ---- 9.70A 9.70A 10.30 -1.20 11.50 1 1 1595 ---- ---- 10.10A 10.10A 10.70 -1.30 12.00 1600 ---- ---- 10.50A 10.50A 11.10 -1.40 12.50 26 1605 ---- ---- 10.90A 10.90A 11.60 -1.40 13.00 1610 ---- ---- 11.30A 11.30A 12.00 -1.60 13.60 1615 ---- ---- 11.70A 11.70A 12.50 -1.60 14.10 1620 ---- ---- 12.20A 12.20A 13.10 -1.60 14.70 1625 ---- ---- 12.70A 12.70A 13.60 -1.70 15.30 1630 ---- ---- 13.20A 13.20A 14.10 -1.80 15.90 1635 ---- ---- 13.70A 13.70A 14.70 -1.90 16.60 1 1640 ---- ---- 14.20A 14.20A 15.30 -2.00 17.30 1 1645 ---- ---- 14.80A 14.80A 16.00 -2.00 18.00 1650 ---- ---- 15.30A 15.30A 16.60 -2.10 18.70 53 1655 ---- ---- 16.00A 16.00A 17.30 -2.20 19.50 1660 ---- ---- 16.60A 16.60A 18.00 -2.30 20.30 1 1665 ---- ---- 17.20A 17.20A 18.70 -2.40 21.10 1670 ---- ---- 17.90A 17.90A 19.50 -2.50 22.00 2 1675 ---- ---- 18.60A 18.60A 20.30 -2.60 22.90 15 1680 ---- ---- 19.40A 19.40A 21.20 -2.60 1 23.80 1685 ---- ---- 20.10A 20.10A 22.00 -2.80 1 24.80 5 1690 ---- ---- 20.90A 20.90A 22.90 -2.90 1 25.80 1695 22.30 22.30 21.80A 24.00B 23.90 -3.00 3 26.90 1700 ---- ---- 22.60A 22.60A 24.80 -3.10 27.90 1 1705 ---- ---- 23.50A 23.50A 25.80 -3.30 29.10 1710 ---- ---- 24.40A 24.40A 26.90 -3.40 30.30 1715 ---- ---- 25.40A 25.40A 28.00 -3.50 31.50 1720 ---- ---- 26.40A 26.40A 29.10 -3.70 32.80 1725 ---- ---- 27.50A 27.50A 30.30 -3.80 34.10 100 1730 ---- ---- 28.50A 28.50A 31.50 -3.90 35.40 37 1735 ---- ---- 29.70A 29.70A 32.80 -4.10 36.90 1740 ---- ---- 30.80A 30.80A 34.10 -4.20 38.30 1745 ---- ---- 32.00A 32.00A 35.40 -4.40 39.80 1750 ---- ---- 33.30A 33.30A 36.80 -4.50 41.30 44 1755 ---- ---- 34.60A 34.60A 38.30 -4.60 42.90 1760 ---- ---- 35.90A 35.90A 39.80 -4.80 44.60 1765 ---- ---- 37.30A 37.30A 41.30 -5.00 46.30 1770 ---- ---- 38.70A 38.70A 42.90 -5.10 48.00 1775 ---- ---- 40.20A 40.20A 44.50 -5.30 49.80 52 1780 47.60 47.60 41.70A 46.80B 46.20 -5.50 7 51.70 1 1785 ---- ---- 43.30A 43.30A 48.00 -5.60 53.60 1790 ---- ---- 44.90A 44.90A 49.80 -5.80 55.60 1795 ---- ---- 46.60A 46.60A 51.60 -6.00 57.60 1800 ---- ---- 48.30A 48.30A 53.50 -6.20 59.70 25 1805 ---- ---- 50.10A 50.10A 55.50 -6.30 61.80 1810 ---- ---- 52.10A 52.10A 57.50 -6.60 64.10 1815 ---- ---- 54.00A 54.00A 59.60 -6.70 66.30 1820 ---- ---- 56.00A 56.00A 61.70 -7.00 68.70 1825 ---- ---- 58.00A 58.00A 63.90 -7.20 71.10 4 1830 ---- ---- 60.00A 60.00A 66.20 -7.30 73.50 1835 ---- ---- 62.10A 62.10A 68.50 -7.50 76.00 1840 ---- ---- 64.30A 64.30A 70.80 -7.80 78.60 1 1845 ---- ---- 66.50A 66.50A 73.20 -8.00 81.20 1850 ---- ---- 68.80A 68.80A 75.70 -8.10 83.80 30 1855 ---- ---- 71.10A 71.10A 78.20 -8.40 86.60 1860 ---- ---- 73.50A 73.50A 80.80 -8.50 89.30 1865 ---- ---- 76.00A 76.00A 83.40 -8.80 92.20 1870 ---- ---- 78.40A 78.40A 86.10 -8.90 95.00 1875 ---- ---- 81.00A 81.00A 88.80 -9.20 98.00 1880 ---- ---- 83.60A 83.60A 91.60 -9.40 101.00 1885 ---- ---- 86.30A 86.30A 94.40 -9.60 104.00 1890 ---- ---- 89.00A 89.00A 97.30 -9.80 107.10 1895 ---- ---- 91.80A 91.80A 100.30 -9.90 110.20 1900 ---- ---- 94.60A 94.60A 103.20 -10.20 113.40 1905 ---- ---- 97.50A 97.50A 106.30 -10.30 116.60 1910 ---- ---- 100.40A 100.40A 109.40 -10.50 119.90 1915 ---- ---- 103.40A 103.40A 112.50 -10.70 123.20 1920 ---- ---- 106.40A 106.40A 115.70 -10.90 126.60 1925 ---- ---- 109.50A 109.50A 118.90 -11.10 130.00 1 1930 ---- ---- 112.60A 112.60A 122.20 -11.20 133.40 1935 ---- ---- 115.80A 115.80A 125.50 -11.40 136.90 1940 ---- ---- 119.10A 119.10A 128.90 -11.60 140.50 1945 ---- ---- 122.30A 122.30A 132.30 -11.70 144.00 1 1950 ---- ---- 125.70A 125.70A 135.80 -11.90 147.70 1955 ---- ---- 129.00A 129.00A 139.30 -12.00 151.30 1960 ---- ---- 132.40A 132.40A 142.90 -12.10 155.00 1965 ---- ---- 135.90A 135.90A 146.50 -12.20 158.70 1970 ---- ---- 139.40A 139.40A 150.10 -12.40 162.50 1975 ---- ---- 142.90A 142.90A 153.70 -12.60 166.30 1980 ---- ---- 146.50A 146.50A 157.40 -12.80 170.20 1985 ---- ---- 150.10A 150.10A 161.20 -12.80 174.00 2 1990 ---- ---- 153.70A 153.70A 165.00 -12.90 177.90 1 1995 ---- ---- 157.40A 157.40A 168.80 -13.00 181.80 1 2000 ---- ---- 161.10A 161.10A 172.60 -13.20 185.80 1 2005 ---- ---- 164.90A 164.90A 176.50 -13.30 189.80 1 2010 ---- ---- 168.70A 168.70A 180.40 -13.40 193.80 2 2015 ---- ---- 172.50A 172.50A 184.30 -13.50 197.80 1 2020 ---- ---- 176.30A 176.30A 188.20 -13.70 201.90 2 2025 ---- ---- 180.20A 180.20A 192.20 -13.80 206.00 4 2030 ---- ---- 184.10A 184.10A 196.20 -13.90 210.10 5 2035 ---- ---- 188.00A 188.00A 200.30 -13.90 214.20 2040 ---- ---- 192.00A 192.00A 204.30 -14.10 218.40 2045 ---- ---- 195.90A 195.90A 208.40 -14.20 222.60 1 2050 ---- ---- 200.00A 200.00A 212.50 -14.30 226.80 4 2055 ---- ---- 204.00A 204.00A 216.60 -14.40 231.00 2060 ---- ---- 208.00A 208.00A 220.80 -14.40 235.20 2065 ---- ---- 212.10A 212.10A 225.00 -14.50 239.50 2070 ---- ---- 216.20A 216.20A 229.10 -14.60 243.70 2075 ---- ---- 220.30A 220.30A 233.40 -14.60 248.00 2080 ---- ---- 224.50A 224.50A 237.60 -14.70 252.30 2085 ---- ---- 228.70A 228.70A 241.80 -14.90 256.70 2090 ---- ---- 232.90A 232.90A 246.10 -14.90 261.00 2095 ---- ---- 237.10A 237.10A 250.40 -15.00 265.40 2100 ---- ---- 241.30A 241.30A 254.70 -15.10 269.80 2105 ---- ---- 245.50A 245.50A 259.00 -15.20 274.20 2110 ---- ---- 249.80A 249.80A 263.40 -15.20 278.60 1 2115 ---- ---- 254.10A 254.10A 267.70 -15.30 283.00 1 2120 ---- ---- 258.40A 258.40A 272.10 -15.30 287.40 1 2125 ---- ---- 262.70A 262.70A 276.50 -15.40 291.90 1 2130 ---- ---- 267.10A 267.10A 280.90 -15.50 296.40 2135 ---- ---- 271.40A 271.40A 285.30 -15.60 300.90 1 2140 ---- ---- 275.80A 275.80A 289.70 -15.60 305.30 2145 ---- ---- 280.20A 280.20A 294.10 -15.80 309.90 1 2150 ---- ---- 284.60A 284.60A 298.60 -15.80 314.40 2 5 2155 ---- ---- 289.00A 289.00A 303.10 -15.80 318.90 2160 ---- ---- 293.50A 293.50A 307.50 -16.00 323.50 2 2165 ---- ---- 297.90A 297.90A 312.00 -16.00 328.00 2 2170 ---- ---- 302.40A 302.40A 316.50 -16.10 332.60 2 2175 ---- ---- 306.80A 306.80A 321.10 -16.10 337.20 6 17 2180 ---- ---- 311.30A 311.30A 325.60 -16.20 341.80 2185 ---- ---- 315.80A 315.80A 330.10 -16.30 346.40 2190 ---- ---- 320.30A 320.30A 334.70 -16.30 351.00 2195 ---- ---- 324.80A 324.80A 339.20 -16.40 355.60 2200 ---- ---- 329.40A 329.40A 343.80 -16.40 360.20 5 2205 ---- ---- 333.90A 333.90A 348.40 -16.40 364.80 2210 ---- ---- 338.50A 338.50A 353.00 -16.50 369.50 11 2215 ---- ---- 343.00A 343.00A 357.60 -16.50 374.10 2220 ---- ---- 347.60A 347.60A 362.20 -16.60 378.80 2225 ---- ---- 352.20A 352.20A 366.80 -16.70 383.50 1 2230 ---- ---- 356.80A 356.80A 371.50 -16.60 388.10 2 2235 ---- ---- 361.40A 361.40A 376.10 -16.70 392.80 1 2240 ---- ---- 366.00A 366.00A 380.80 -16.70 397.50 2 2245 ---- ---- 370.60A 370.60A 385.40 -16.80 402.20 3 2250 ---- ---- 375.30A 375.30A 390.10 -16.80 406.90 2255 ---- ---- 379.90A 379.90A 394.80 -16.80 411.60 2 2260 ---- ---- 384.60A 384.60A 399.50 -16.90 416.40 2265 ---- ---- 389.20A 389.20A 404.20 -16.90 421.10 2270 ---- ---- 393.90A 393.90A 408.90 -16.90 425.80 1 2275 ---- ---- 398.60A 398.60A 413.60 -17.00 430.60 2280 ---- ---- 403.20A 403.20A 418.30 -17.00 435.30 2 2290 ---- ---- 412.60A 412.60A 427.70 -17.10 444.80 2300 ---- ---- 422.10A 422.10A 437.20 -17.20 454.40 2310 ---- ---- 431.50A 431.50A 446.70 -17.30 464.00 2320 ---- ---- 441.00A 441.00A 456.20 -17.30 473.50 2325 ---- ---- 445.70A 445.70A 461.00 -17.30 478.30 2330 ---- ---- 452.80A 452.80A 465.80 -17.40 483.20 2 2340 ---- ---- 462.40A 462.40A 475.30 -17.50 492.80 2350 ---- ---- 469.50A 469.50A 484.90 -17.50 502.40 3 2360 ---- ---- 481.80A 481.80A 494.50 -17.60 512.10 2370 ---- ---- 491.30A 491.30A 504.10 -17.70 521.80 2375 ---- ---- 493.40A 493.40A 508.90 -17.80 526.70 5 2380 ---- ---- 500.90A 500.90A 513.80 -17.70 531.50 2400 ---- ---- 517.50A 517.50A 533.10 -17.90 551.00 1 2425 ---- ---- 541.70A 541.70A 557.40 -18.00 575.40 2450 ---- ---- 565.90A 565.90A 581.80 -18.10 599.90 2475 ---- ---- 590.30A 590.30A 606.30 -18.20 624.50 2500 ---- ---- 614.70A 614.70A 630.80 -18.30 649.10 2525 ---- ---- 639.20A 639.20A 655.50 -18.40 673.90 2550 ---- ---- 663.80A 663.80A 680.10 -18.50 698.60 15 2575 ---- ---- 688.40A 688.40A 704.90 -18.60 723.50 2700 ---- ---- 812.20A 812.20A 829.50 -18.90 848.40 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .90 -.10 1.00 1225 ---- ---- ---- ---- 1.10 -.10 1.20 1250 ---- ---- ---- ---- 1.30 -.10 1.40 1275 ---- ---- ---- ---- 1.50 -.20 1.70 30 1300 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1325 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1350 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 40 1375 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 9 1390 ---- ---- 3.20A 3.20A 3.20 -.30 3.50 1400 ---- ---- 3.40A 3.40A 3.40 -.40 3.80 1410 ---- ---- 3.70A 3.70A 3.70 -.30 4.00 1 1420 ---- ---- 3.90A 3.90A 3.90 -.40 4.30 1425 ---- ---- 4.00A 4.00A 4.10 -.30 4.40 30 1430 ---- ---- 4.10A 4.10A 4.20 -.40 4.60 1 1440 ---- ---- 4.40A 4.40A 4.50 -.40 4.90 1450 ---- ---- 4.70A 4.70A 4.80 -.50 5.30 4 1460 ---- ---- 5.00A 5.00A 5.20 -.40 5.60 1470 ---- ---- 5.40A 5.40A 5.50 -.60 6.10 1475 ---- ---- 5.60A 5.60A 5.70 -.60 6.30 1480 ---- ---- 5.80A 5.80A 5.90 -.60 6.50 1490 ---- ---- 6.20A 6.20A 6.40 -.60 7.00 1495 ---- ---- 6.40A 6.40A 6.60 -.60 7.20 1500 ---- ---- 6.60A 6.60A 6.80 -.70 7.50 1505 ---- ---- 6.80A 6.80A 7.10 -.70 7.80 1510 ---- ---- 7.10A 7.10A 7.30 -.80 8.10 1515 ---- ---- 7.30A 7.30A 7.60 -.80 8.40 1520 ---- ---- 7.60A 7.60A 7.90 -.80 8.70 1 1525 ---- ---- 7.90A 7.90A 8.20 -.80 9.00 1 1530 ---- ---- 8.10A 8.10A 8.50 -.80 9.30 31 1535 ---- ---- 8.40A 8.40A 8.80 -.90 9.70 1540 ---- ---- 8.70A 8.70A 9.10 -.90 10.00 1545 ---- ---- 9.00A 9.00A 9.40 -1.00 10.40 19 1550 ---- ---- 9.30A 9.30A 9.80 -1.00 10.80 13 1555 ---- ---- 9.70A 9.70A 10.10 -1.10 11.20 1560 ---- ---- 10.00A 10.00A 10.50 -1.10 11.60 36 1565 ---- ---- 10.40A 10.40A 10.90 -1.20 12.10 1570 ---- ---- 10.80A 10.80A 11.30 -1.20 12.50 1575 ---- ---- 11.10A 11.10A 11.70 -1.30 13.00 1580 ---- ---- 11.50A 11.50A 12.20 -1.30 13.50 1585 ---- ---- 11.90A 11.90A 12.60 -1.40 14.00 1590 ---- ---- 12.40A 12.40A 13.10 -1.50 14.60 1595 ---- ---- 12.80A 12.80A 13.60 -1.50 15.10 1600 ---- ---- 13.30A 13.30A 14.10 -1.60 15.70 88 758 1605 ---- ---- 13.80A 13.80A 14.60 -1.70 16.30 1610 ---- ---- 14.30A 14.30A 15.20 -1.70 16.90 1615 ---- ---- 14.80A 14.80A 15.70 -1.90 17.60 1620 ---- ---- 15.30A 15.30A 16.30 -1.90 18.20 1625 ---- ---- 15.90A 15.90A 17.00 -1.90 18.90 1630 ---- ---- 16.40A 16.40A 17.60 -2.10 19.70 1 1635 ---- ---- 17.00A 17.00A 18.30 -2.10 20.40 1640 ---- ---- 17.70A 17.70A 19.00 -2.20 21.20 1645 ---- ---- 18.30A 18.30A 19.70 -2.30 22.00 2 1650 ---- ---- 19.00A 19.00A 20.40 -2.40 22.80 63 1655 ---- ---- 19.70A 19.70A 21.20 -2.50 23.70 1 1660 ---- ---- 20.40A 20.40A 22.00 -2.60 24.60 3 1665 ---- ---- 21.10A 21.10A 22.90 -2.70 25.60 6 1670 ---- ---- 21.90A 21.90A 23.70 -2.80 26.50 2 1675 ---- ---- 22.70A 22.70A 24.60 -2.90 27.50 50 1680 ---- ---- 23.60A 23.60A 25.60 -3.00 28.60 1685 ---- ---- 24.40A 24.40A 26.60 -3.00 29.60 1690 ---- ---- 25.30A 25.30A 27.60 -3.20 30.80 1695 ---- ---- 26.30A 26.30A 28.60 -3.30 31.90 1700 ---- ---- 27.20A 27.20A 29.70 -3.40 33.10 141 1705 ---- ---- 28.20A 28.20A 30.80 -3.50 34.30 1710 ---- ---- 29.30A 29.30A 32.00 -3.60 35.60 1715 ---- ---- 30.30A 30.30A 33.10 -3.80 36.90 1720 ---- ---- 31.40A 31.40A 34.40 -3.90 38.30 1725 ---- ---- 32.60A 32.60A 35.70 -4.00 39.70 40 1730 ---- ---- 33.80A 33.80A 37.00 -4.10 41.10 1735 ---- ---- 35.00A 35.00A 38.30 -4.30 42.60 1740 ---- ---- 36.20A 36.20A 39.80 -4.40 44.20 1745 ---- ---- 37.50A 37.50A 41.20 -4.60 45.80 1750 ---- ---- 38.90A 38.90A 42.70 -4.70 47.40 64 1755 ---- ---- 40.30A 40.30A 44.20 -4.90 49.10 1760 ---- ---- 41.70A 41.70A 45.80 -5.00 50.80 1765 ---- ---- 43.20A 43.20A 47.50 -5.10 52.60 1770 ---- ---- 44.70A 44.70A 49.10 -5.40 54.50 3 1775 ---- ---- 46.30A 46.30A 50.90 -5.50 56.40 305 1780 ---- ---- 47.90A 47.90A 52.60 -5.70 58.30 1785 ---- ---- 49.60A 49.60A 54.50 -5.80 60.30 1790 ---- ---- 51.30A 51.30A 56.40 -5.90 62.30 1795 ---- ---- 53.10A 53.10A 58.30 -6.10 64.40 1800 59.50 59.50 54.90A 54.90A 60.30 -6.30 2 66.60 483 1805 ---- ---- 56.90A 56.90A 62.30 -6.50 68.80 1810 ---- ---- 58.80A 58.80A 64.40 -6.70 71.10 1815 ---- ---- 60.80A 60.80A 66.50 -6.90 73.40 1820 ---- ---- 62.80A 62.80A 68.70 -7.10 75.80 1 1825 ---- ---- 64.90A 64.90A 71.00 -7.20 78.20 415 1830 ---- ---- 67.00A 67.00A 73.30 -7.40 80.70 1835 ---- ---- 69.20A 69.20A 75.70 -7.50 83.20 1840 ---- ---- 71.40A 71.40A 78.10 -7.70 85.80 1845 ---- ---- 73.70A 73.70A 80.50 -8.00 88.50 1850 ---- ---- 76.00A 76.00A 83.00 -8.20 91.20 20 1855 ---- ---- 78.40A 78.40A 85.60 -8.30 93.90 1860 ---- ---- 80.90A 80.90A 88.20 -8.50 96.70 1865 ---- ---- 83.30A 83.30A 90.80 -8.70 99.50 1870 ---- ---- 85.90A 85.90A 93.50 -8.90 102.40 1 2 1875 ---- ---- 88.50A 88.50A 96.30 -9.00 105.30 1880 ---- ---- 91.10A 91.10A 99.00 -9.30 108.30 1885 ---- ---- 93.80A 93.80A 101.90 -9.40 111.30 1890 ---- ---- 96.50A 96.50A 104.80 -9.60 114.40 1895 ---- ---- 99.30A 99.30A 107.70 -9.80 117.50 1900 ---- ---- 102.10A 102.10A 110.70 -10.00 120.70 10 1905 ---- ---- 105.00A 105.00A 113.70 -10.20 123.90 1 1910 ---- ---- 107.90A 107.90A 116.80 -10.30 127.10 1 1915 ---- ---- 110.90A 110.90A 119.90 -10.50 130.40 2 1920 ---- ---- 114.00A 114.00A 123.10 -10.60 133.70 1925 ---- ---- 117.00A 117.00A 126.30 -10.80 137.10 1930 ---- ---- 120.20A 120.20A 129.50 -11.00 140.50 1935 ---- ---- 123.30A 123.30A 132.80 -11.10 143.90 1940 ---- ---- 126.50A 126.50A 136.10 -11.30 147.40 1945 ---- ---- 129.80A 129.80A 139.50 -11.50 151.00 1950 ---- ---- 133.10A 133.10A 142.90 -11.60 154.50 1955 ---- ---- 136.40A 136.40A 146.40 -11.70 158.10 1960 ---- ---- 139.80A 139.80A 149.90 -11.90 161.80 1965 ---- ---- 143.20A 143.20A 153.40 -12.00 165.40 1970 ---- ---- 146.70A 146.70A 157.00 -12.10 169.10 1975 ---- ---- 150.10A 150.10A 160.60 -12.30 172.90 1980 ---- ---- 153.70A 153.70A 164.20 -12.40 176.60 1985 ---- ---- 157.20A 157.20A 167.90 -12.50 180.40 1990 ---- ---- 160.80A 160.80A 171.60 -12.70 184.30 1995 ---- ---- 164.50A 164.50A 175.40 -12.70 188.10 2000 ---- ---- 168.10A 168.10A 179.10 -12.90 192.00 2005 ---- ---- 171.80A 171.80A 183.00 -12.90 195.90 2010 ---- ---- 175.60A 175.60A 186.80 -13.10 199.90 2015 ---- ---- 179.30A 179.30A 190.70 -13.10 203.80 1 2020 ---- ---- 183.10A 183.10A 194.50 -13.30 207.80 2 2025 ---- ---- 186.90A 186.90A 198.50 -13.40 211.90 7 2030 ---- ---- 190.80A 190.80A 202.40 -13.50 215.90 1 2035 ---- ---- 194.60A 194.60A 206.40 -13.60 220.00 4 2040 ---- ---- 198.50A 198.50A 210.40 -13.70 224.10 2045 ---- ---- 202.50A 202.50A 214.40 -13.80 228.20 2050 ---- ---- 206.40A 206.40A 218.50 -13.80 232.30 1 2055 ---- ---- 210.40A 210.40A 222.50 -14.00 236.50 2060 ---- ---- 214.40A 214.40A 226.60 -14.10 240.70 2065 ---- ---- 218.40A 218.40A 230.70 -14.20 244.90 2070 ---- ---- 222.40A 222.40A 234.90 -14.20 249.10 2075 ---- ---- 226.50A 226.50A 239.00 -14.30 253.30 3 2080 ---- ---- 230.60A 230.60A 243.20 -14.40 257.60 2085 ---- ---- 234.70A 234.70A 247.40 -14.40 261.80 2090 ---- ---- 238.80A 238.80A 251.60 -14.50 266.10 2095 ---- ---- 243.00A 243.00A 255.80 -14.60 270.40 2100 ---- ---- 247.20A 247.20A 260.10 -14.60 274.70 2105 ---- ---- 251.30A 251.30A 264.30 -14.80 279.10 2110 ---- ---- 255.50A 255.50A 268.60 -14.80 283.40 2115 ---- ---- 259.80A 259.80A 272.90 -14.90 287.80 2120 ---- ---- 264.00A 264.00A 277.20 -15.00 292.20 2125 ---- ---- 268.30A 268.30A 281.50 -15.10 296.60 5 2130 ---- ---- 272.50A 272.50A 285.90 -15.10 301.00 2135 ---- ---- 276.80A 276.80A 290.20 -15.20 305.40 2140 ---- ---- 281.10A 281.10A 294.60 -15.20 309.80 2145 ---- ---- 285.50A 285.50A 299.00 -15.30 314.30 2150 ---- ---- 289.80A 289.80A 303.40 -15.30 318.70 3 2155 ---- ---- 294.20A 294.20A 307.80 -15.40 323.20 1 2160 ---- ---- 298.50A 298.50A 312.20 -15.50 327.70 2165 ---- ---- 302.90A 302.90A 316.60 -15.60 332.20 2170 ---- ---- 307.30A 307.30A 321.10 -15.60 336.70 2175 ---- ---- 311.70A 311.70A 325.50 -15.70 341.20 9 2180 ---- ---- 316.10A 316.10A 330.00 -15.70 345.70 2185 ---- ---- 320.60A 320.60A 334.50 -15.70 350.20 2190 ---- ---- 325.00A 325.00A 339.00 -15.80 354.80 2195 ---- ---- 329.50A 329.50A 343.50 -15.80 359.30 2200 ---- ---- 333.90A 333.90A 348.00 -15.90 363.90 2 10 2205 ---- ---- 338.40A 338.40A 352.50 -16.00 368.50 2210 ---- ---- 342.90A 342.90A 357.10 -16.00 373.10 2215 ---- ---- 347.40A 347.40A 361.60 -16.10 377.70 2 2220 ---- ---- 351.90A 351.90A 366.10 -16.20 382.30 1 2225 ---- ---- 356.50A 356.50A 370.70 -16.20 386.90 3 6 2230 ---- ---- 361.00A 361.00A 375.30 -16.20 391.50 2235 ---- ---- 365.60A 365.60A 379.90 -16.20 396.10 3 2240 ---- ---- 370.10A 370.10A 384.50 -16.30 400.80 2245 ---- ---- 374.70A 374.70A 389.10 -16.30 405.40 2250 ---- ---- 379.30A 379.30A 393.70 -16.40 410.10 2255 ---- ---- 383.80A 383.80A 398.30 -16.40 414.70 2260 ---- ---- 388.40A 388.40A 402.90 -16.50 419.40 2265 ---- ---- 393.00A 393.00A 407.50 -16.60 424.10 2270 ---- ---- 397.60A 397.60A 412.20 -16.60 428.80 2275 ---- ---- 402.30A 402.30A 416.80 -16.70 433.50 2280 ---- ---- 406.90A 406.90A 421.50 -16.70 438.20 2290 ---- ---- 416.20A 416.20A 430.80 -16.80 447.60 2300 ---- ---- 425.50A 425.50A 440.20 -16.80 457.00 2310 ---- ---- 434.80A 434.80A 449.60 -16.90 466.50 2 2320 ---- ---- 444.20A 444.20A 459.00 -17.00 476.00 2325 ---- ---- 448.90A 448.90A 463.70 -17.00 480.70 2330 ---- ---- 453.60A 453.60A 468.40 -17.10 485.50 2340 ---- ---- 463.00A 463.00A 477.90 -17.10 495.00 2350 ---- ---- 472.40A 472.40A 487.40 -17.20 504.60 2360 ---- ---- 481.90A 481.90A 496.90 -17.30 514.20 2370 ---- ---- 491.40A 491.40A 506.40 -17.40 523.80 2 2375 ---- ---- 496.10A 496.10A 511.20 -17.40 528.60 2 2380 ---- ---- 503.40A 503.40A 516.00 -17.40 533.40 1 2400 ---- ---- 520.00A 520.00A 535.10 -17.60 552.70 6 2425 ---- ---- 543.90A 543.90A 559.20 -17.70 576.90 2450 ---- ---- 568.00A 568.00A 583.40 -17.80 601.20 1 2475 ---- ---- 592.10A 592.10A 607.60 -18.00 625.60 2500 ---- ---- 616.40A 616.40A 632.00 -18.10 650.10 3 2525 ---- ---- 640.70A 640.70A 656.40 -18.20 674.60 2550 ---- ---- 665.10A 665.10A 681.00 -18.20 699.20 2575 ---- ---- 689.60A 689.60A 705.60 -18.40 724.00 2600 ---- ---- 714.10A 714.10A 730.20 -18.50 748.70 3000 ---- ---- 1117.00A 1117.00A 1129.50 -18.90 1148.40 4000 ---- ---- 2118.50A 2118.50A 2129.50 -18.90 2148.40 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.20 -.20 1.40 2 1225 ---- ---- ---- ---- 1.40 -.20 1.60 1250 ---- ---- ---- ---- 1.70 -.20 1.90 1 1275 ---- ---- ---- ---- 2.00 -.20 2.20 1300 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1325 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1350 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 10 1375 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 21 1400 ---- ---- 4.40A 4.40A 4.40 -.30 4.70 201 1410 ---- ---- 4.60A 4.60A 4.70 -.30 5.00 1420 ---- ---- 4.90A 4.90A 5.00 -.30 5.30 1425 ---- ---- 5.10A 5.10A 5.10 -.40 5.50 1430 ---- ---- 5.20A 5.20A 5.30 -.40 5.70 1440 ---- ---- 5.50A 5.50A 5.60 -.50 6.10 1450 ---- ---- 5.90A 5.90A 6.00 -.50 6.50 1460 ---- ---- 6.30A 6.30A 6.40 -.50 6.90 1470 ---- ---- 6.70A 6.70A 6.80 -.60 7.40 1475 ---- ---- 6.90A 6.90A 7.10 -.60 7.70 1480 ---- ---- 7.10A 7.10A 7.30 -.60 7.90 1490 ---- ---- 7.60A 7.60A 7.80 -.70 8.50 1500 ---- ---- 8.00A 8.00A 8.30 -.80 9.10 500 1505 ---- ---- 8.30A 8.30A 8.60 -.80 9.40 1510 ---- ---- 8.60A 8.60A 8.90 -.80 9.70 1515 ---- ---- 8.90A 8.90A 9.10 -.90 10.00 1520 ---- ---- 9.20A 9.20A 9.50 -.90 10.40 1525 ---- ---- 9.50A 9.50A 9.80 -.90 10.70 15 1530 ---- ---- 9.80A 9.80A 10.10 -1.00 11.10 1535 ---- ---- 10.10A 10.10A 10.40 -1.10 11.50 1540 ---- ---- 10.40A 10.40A 10.80 -1.10 11.90 1545 ---- ---- 10.80A 10.80A 11.20 -1.10 12.30 1550 ---- ---- 11.10A 11.10A 11.50 -1.20 12.70 1150 1555 ---- ---- 11.50A 11.50A 11.90 -1.20 13.10 1560 ---- ---- 11.90A 11.90A 12.30 -1.30 13.60 2 1565 ---- ---- 12.20A 12.20A 12.80 -1.30 14.10 1570 ---- ---- 12.60A 12.60A 13.20 -1.40 14.60 1575 ---- ---- 13.10A 13.10A 13.60 -1.50 15.10 25 1580 ---- ---- 13.50A 13.50A 14.10 -1.50 15.60 1585 ---- ---- 13.90A 13.90A 14.60 -1.50 16.10 1590 ---- ---- 14.40A 14.40A 15.10 -1.60 16.70 1595 ---- ---- 14.90A 14.90A 15.60 -1.70 17.30 1600 ---- ---- 15.40A 15.40A 16.20 -1.70 17.90 503 1605 ---- ---- 15.90A 15.90A 16.70 -1.80 18.50 1610 ---- ---- 16.40A 16.40A 17.30 -1.90 19.20 1615 ---- ---- 17.00A 17.00A 17.90 -1.90 19.80 1620 ---- ---- 17.50A 17.50A 18.50 -2.00 20.50 1625 ---- ---- 18.10A 18.10A 19.20 -2.00 21.20 1630 ---- ---- 18.70A 18.70A 19.90 -2.10 22.00 1635 ---- ---- 19.40A 19.40A 20.60 -2.20 22.80 1640 ---- ---- 20.00A 20.00A 21.30 -2.30 23.60 1645 ---- ---- 20.70A 20.70A 22.00 -2.40 24.40 1650 ---- ---- 21.40A 21.40A 22.80 -2.40 25.20 680 1655 ---- ---- 22.10A 22.10A 23.60 -2.50 26.10 1660 ---- ---- 22.90A 22.90A 24.40 -2.60 27.00 74 1665 ---- ---- 23.60A 23.60A 25.30 -2.70 28.00 1670 ---- ---- 24.40A 24.40A 26.20 -2.80 29.00 1675 ---- ---- 25.20A 25.20A 27.10 -2.90 30.00 80 1680 ---- ---- 26.10A 26.10A 28.00 -3.00 31.00 1685 ---- ---- 27.00A 27.00A 29.00 -3.10 32.10 1690 ---- ---- 27.90A 27.90A 30.00 -3.20 33.20 1695 ---- ---- 28.80A 28.80A 31.10 -3.30 34.40 1700 ---- ---- 29.80A 29.80A 32.20 -3.40 35.60 4 1705 ---- ---- 30.80A 30.80A 33.30 -3.50 36.80 10 1710 ---- ---- 31.90A 31.90A 34.40 -3.70 38.10 1715 ---- ---- 32.90A 32.90A 35.60 -3.80 39.40 1720 ---- ---- 34.00A 34.00A 36.80 -3.90 40.70 1725 ---- ---- 35.20A 35.20A 38.10 -4.00 42.10 1730 ---- ---- 36.30A 36.30A 39.40 -4.10 43.50 1735 ---- ---- 37.60A 37.60A 40.80 -4.20 45.00 1 1740 ---- ---- 38.80A 38.80A 42.10 -4.40 46.50 1745 ---- ---- 40.10A 40.10A 43.60 -4.50 48.10 1750 ---- ---- 41.40A 41.40A 45.00 -4.70 49.70 1755 ---- ---- 42.80A 42.80A 46.60 -4.70 51.30 1760 ---- ---- 44.20A 44.20A 48.10 -4.90 53.00 1765 ---- ---- 45.70A 45.70A 49.70 -5.00 54.70 1770 ---- ---- 47.10A 47.10A 51.30 -5.20 56.50 1775 ---- ---- 48.70A 48.70A 53.00 -5.40 58.40 1780 ---- ---- 50.30A 50.30A 54.70 -5.50 60.20 1785 ---- ---- 51.90A 51.90A 56.50 -5.70 62.20 1790 ---- ---- 53.50A 53.50A 58.30 -5.80 64.10 1795 ---- ---- 55.30A 55.30A 60.20 -5.90 66.10 1800 ---- ---- 57.00A 57.00A 62.10 -6.10 68.20 100 1805 ---- ---- 58.80A 58.80A 64.10 -6.20 70.30 1810 ---- ---- 60.70A 60.70A 66.10 -6.40 72.50 1815 ---- ---- 62.80A 62.80A 68.10 -6.60 74.70 1820 ---- ---- 64.70A 64.70A 70.20 -6.80 77.00 1825 ---- ---- 66.70A 66.70A 72.40 -6.90 79.30 1830 ---- ---- 68.80A 68.80A 74.60 -7.00 81.60 1835 ---- ---- 70.80A 70.80A 76.80 -7.20 84.00 1840 ---- ---- 73.00A 73.00A 79.10 -7.40 86.50 1845 ---- ---- 75.20A 75.20A 81.40 -7.60 89.00 24 1850 ---- ---- 77.40A 77.40A 83.80 -7.70 91.50 150 1855 ---- ---- 79.70A 79.70A 86.30 -7.80 94.10 20 1860 ---- ---- 82.00A 82.00A 88.70 -8.10 96.80 1865 ---- ---- 84.40A 84.40A 91.30 -8.20 99.50 1870 ---- ---- 86.80A 86.80A 93.80 -8.40 102.20 1 1875 ---- ---- 89.30A 89.30A 96.50 -8.50 105.00 1880 ---- ---- 91.80A 91.80A 99.10 -8.80 107.90 1885 ---- ---- 94.40A 94.40A 101.80 -8.90 110.70 1 1890 ---- ---- 97.00A 97.00A 104.60 -9.10 113.70 26 1895 ---- ---- 99.70A 99.70A 107.40 -9.20 116.60 1900 ---- ---- 102.40A 102.40A 110.30 -9.30 119.60 12 1905 ---- ---- 105.10A 105.10A 113.20 -9.50 122.70 1 1910 ---- ---- 107.90A 107.90A 116.10 -9.70 125.80 1915 ---- ---- 110.70A 110.70A 119.10 -9.80 128.90 1 1920 ---- ---- 113.60A 113.60A 122.10 -10.00 132.10 2 1925 ---- ---- 116.60A 116.60A 125.20 -10.10 135.30 1 1930 ---- ---- 119.50A 119.50A 128.30 -10.30 138.60 1 1935 ---- ---- 122.60A 122.60A 131.40 -10.50 141.90 1 1940 ---- ---- 125.60A 125.60A 134.60 -10.60 145.20 3 1945 ---- ---- 128.70A 128.70A 137.80 -10.80 148.60 2 1950 ---- ---- 131.90A 131.90A 141.10 -10.90 152.00 1955 ---- ---- 135.00A 135.00A 144.40 -11.10 155.50 1960 ---- ---- 138.30A 138.30A 147.70 -11.30 159.00 1965 ---- ---- 141.50A 141.50A 151.10 -11.40 162.50 1970 ---- ---- 144.80A 144.80A 154.50 -11.50 166.00 1975 ---- ---- 148.20A 148.20A 158.00 -11.60 169.60 1980 ---- ---- 151.50A 151.50A 161.40 -11.80 173.20 1985 ---- ---- 154.90A 154.90A 165.00 -11.90 176.90 1990 ---- ---- 158.40A 158.40A 168.50 -12.00 180.50 1995 ---- ---- 161.90A 161.90A 172.10 -12.10 184.20 2000 ---- ---- 165.40A 165.40A 175.70 -12.30 188.00 2005 ---- ---- 168.90A 168.90A 179.30 -12.40 191.70 2010 ---- ---- 172.50A 172.50A 183.00 -12.50 195.50 2015 ---- ---- 176.10A 176.10A 186.70 -12.60 199.30 2020 ---- ---- 179.70A 179.70A 190.40 -12.80 203.20 2025 ---- ---- 183.40A 183.40A 194.20 -12.90 207.10 2030 ---- ---- 187.10A 187.10A 198.00 -13.00 211.00 2035 ---- ---- 190.80A 190.80A 201.80 -13.10 214.90 2040 ---- ---- 194.60A 194.60A 205.60 -13.20 218.80 2045 ---- ---- 198.40A 198.40A 209.50 -13.30 222.80 2050 ---- ---- 202.20A 202.20A 213.40 -13.40 77 226.80 2055 ---- ---- 206.00A 206.00A 217.30 -13.50 230.80 2060 ---- ---- 209.90A 209.90A 221.20 -13.60 234.80 2065 ---- ---- 213.70A 213.70A 225.20 -13.70 238.90 2070 ---- ---- 217.60A 217.60A 229.20 -13.70 242.90 2075 ---- ---- 221.60A 221.60A 233.20 -13.80 247.00 2080 ---- ---- 225.50A 225.50A 237.20 -14.00 251.20 2085 ---- ---- 229.50A 229.50A 241.30 -14.00 255.30 2090 ---- ---- 233.50A 233.50A 245.30 -14.10 259.40 2095 ---- ---- 237.50A 237.50A 249.40 -14.20 263.60 2100 ---- ---- 241.50A 241.50A 253.50 -14.30 267.80 2105 ---- ---- 245.60A 245.60A 257.70 -14.30 272.00 2110 ---- ---- 249.70A 249.70A 261.80 -14.40 276.20 2115 ---- ---- 253.80A 253.80A 266.00 -14.50 280.50 2120 ---- ---- 257.90A 257.90A 270.20 -14.50 284.70 2125 ---- ---- 262.00A 262.00A 274.40 -14.60 289.00 2130 ---- ---- 266.20A 266.20A 278.60 -14.70 293.30 2135 ---- ---- 270.30A 270.30A 282.80 -14.80 297.60 2140 ---- ---- 274.50A 274.50A 287.10 -14.80 301.90 2145 ---- ---- 278.70A 278.70A 291.30 -14.90 306.20 2150 ---- ---- 283.00A 283.00A 295.60 -15.00 310.60 2155 ---- ---- 287.20A 287.20A 299.90 -15.00 314.90 2160 ---- ---- 291.40A 291.40A 304.20 -15.10 319.30 2165 ---- ---- 295.70A 295.70A 308.50 -15.20 323.70 2170 ---- ---- 300.00A 300.00A 312.90 -15.20 328.10 2175 ---- ---- 304.30A 304.30A 317.20 -15.30 332.50 2180 ---- ---- 308.60A 308.60A 321.60 -15.30 336.90 2185 ---- ---- 312.90A 312.90A 326.00 -15.40 341.40 2190 ---- ---- 317.30A 317.30A 330.30 -15.50 345.80 2195 ---- ---- 321.60A 321.60A 334.70 -15.60 350.30 2200 ---- ---- 326.00A 326.00A 339.10 -15.60 354.70 7 2205 ---- ---- 330.30A 330.30A 343.60 -15.60 359.20 2210 ---- ---- 334.70A 334.70A 348.00 -15.70 363.70 2215 ---- ---- 339.10A 339.10A 352.40 -15.80 368.20 2220 ---- ---- 343.50A 343.50A 356.90 -15.80 372.70 2225 ---- ---- 348.00A 348.00A 361.40 -15.80 377.20 2230 ---- ---- 352.40A 352.40A 365.80 -15.90 381.70 2235 ---- ---- 356.90A 356.90A 370.30 -16.00 386.30 2240 ---- ---- 361.30A 361.30A 374.80 -16.00 390.80 2245 ---- ---- 365.80A 365.80A 379.30 -16.10 395.40 2250 ---- ---- 370.30A 370.30A 383.80 -16.10 399.90 1 2255 ---- ---- 374.80A 374.80A 388.40 -16.10 404.50 2260 ---- ---- 379.30A 379.30A 392.90 -16.20 409.10 2265 ---- ---- 383.80A 383.80A 397.40 -16.30 413.70 2270 ---- ---- 388.30A 388.30A 402.00 -16.30 418.30 2275 ---- ---- 392.80A 392.80A 406.60 -16.30 422.90 2 2280 ---- ---- 397.30A 397.30A 411.10 -16.40 427.50 2290 ---- ---- 406.40A 406.40A 420.30 -16.40 436.70 1 2300 ---- ---- 415.60A 415.60A 429.50 -16.50 446.00 2310 ---- ---- 424.70A 424.70A 438.70 -16.60 455.30 1 2320 ---- ---- 433.90A 433.90A 448.00 -16.70 464.70 2325 ---- ---- 438.60A 438.60A 452.60 -16.80 469.40 2330 ---- ---- 443.20A 443.20A 457.20 -16.90 474.10 2340 ---- ---- 452.40A 452.40A 466.50 -16.90 483.40 2350 ---- ---- 461.70A 461.70A 475.90 -17.00 492.90 2360 ---- ---- 471.00A 471.00A 485.20 -17.10 502.30 2370 ---- ---- 480.40A 480.40A 494.60 -17.20 511.80 2375 ---- ---- 485.00A 485.00A 499.30 -17.20 516.50 2380 ---- ---- 489.70A 489.70A 504.00 -17.30 521.30 2400 ---- ---- 508.50A 508.50A 522.90 -17.40 540.30 2425 ---- ---- 532.10A 532.10A 546.70 -17.50 564.20 2450 ---- ---- 555.90A 555.90A 570.50 -17.70 588.20 2475 ---- ---- 579.70A 579.70A 594.50 -17.80 612.30 2490 ---- ---- 597.50A 597.50A 608.90 -18.00 626.90 2500 ---- ---- 603.70A 603.70A 618.50 -18.10 636.60 2525 ---- ---- 627.70A 627.70A 642.70 -18.20 660.90 2550 ---- ---- 651.90A 651.90A 666.90 -18.30 685.20 2575 ---- ---- 676.10A 676.10A 691.30 -18.40 709.70 3000 ---- ---- 1100.40A 1100.40A 1113.50 -19.30 1132.80 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 1.70 -.10 1.80 44 1225 ---- ---- ---- ---- 1.90 -.20 2.10 1250 ---- ---- ---- ---- 2.30 -.10 2.40 1275 ---- ---- ---- ---- 2.70 -.10 2.80 1300 ---- ---- ---- ---- 3.10 -.20 3.30 1325 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1350 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 20 1375 ---- ---- 4.90A 4.90A 4.80 -.30 5.10 16 1400 ---- ---- 5.60A 5.60A 5.60 -.30 5.90 25 1410 ---- ---- 6.00A 6.00A 6.00 -.30 6.30 1420 ---- ---- 6.30A 6.30A 6.40 -.30 6.70 1425 ---- ---- 6.50A 6.50A 6.60 -.30 6.90 1430 ---- ---- 6.70A 6.70A 6.80 -.30 7.10 1440 ---- ---- 7.10A 7.10A 7.20 -.40 7.60 1450 ---- ---- 7.50A 7.50A 7.60 -.50 8.10 92 1460 ---- ---- 8.00A 8.00A 8.10 -.50 8.60 1470 ---- ---- 8.50A 8.50A 8.60 -.60 9.20 1475 ---- ---- 8.70A 8.70A 8.90 -.60 9.50 1480 ---- ---- 9.00A 9.00A 9.20 -.60 9.80 1490 ---- ---- 9.50A 9.50A 9.70 -.70 10.40 1500 ---- ---- 10.10A 10.10A 10.40 -.70 11.10 1505 ---- ---- 10.40A 10.40A 10.70 -.70 11.40 1510 ---- ---- 10.80A 10.80A 11.00 -.80 11.80 1515 ---- ---- 11.10A 11.10A 11.40 -.80 12.20 1520 ---- ---- 11.40A 11.40A 11.70 -.90 12.60 1525 ---- ---- 11.80A 11.80A 12.10 -.90 13.00 1530 ---- ---- 12.10A 12.10A 12.50 -.90 13.40 1535 ---- ---- 12.50A 12.50A 12.90 -1.00 13.90 1540 ---- ---- 12.90A 12.90A 13.30 -1.00 14.30 1545 ---- ---- 13.30A 13.30A 13.70 -1.10 14.80 1550 ---- ---- 13.70A 13.70A 14.20 -1.10 15.30 2 1555 ---- ---- 14.10A 14.10A 14.60 -1.20 15.80 1560 ---- ---- 14.60A 14.60A 15.10 -1.20 16.30 420 1565 ---- ---- 15.00A 15.00A 15.60 -1.20 16.80 1570 ---- ---- 15.50A 15.50A 16.10 -1.30 17.40 1575 ---- ---- 16.00A 16.00A 16.60 -1.40 18.00 1580 ---- ---- 16.50A 16.50A 17.10 -1.50 18.60 1585 ---- ---- 17.00A 17.00A 17.70 -1.50 19.20 1590 ---- ---- 17.50A 17.50A 18.30 -1.50 19.80 1595 ---- ---- 18.10A 18.10A 18.90 -1.60 20.50 1600 ---- ---- 18.60A 18.60A 19.50 -1.60 21.10 1605 ---- ---- 19.20A 19.20A 20.10 -1.70 21.80 1610 ---- ---- 19.80A 19.80A 20.70 -1.90 22.60 1615 ---- ---- 20.40A 20.40A 21.40 -1.90 23.30 1620 ---- ---- 21.10A 21.10A 22.10 -2.00 24.10 1625 ---- ---- 21.80A 21.80A 22.80 -2.10 24.90 1630 ---- ---- 22.50A 22.50A 23.60 -2.10 25.70 1635 ---- ---- 23.20A 23.20A 24.30 -2.20 26.50 1640 ---- ---- 23.90A 23.90A 25.10 -2.30 27.40 1645 ---- ---- 24.70A 24.70A 25.90 -2.40 28.30 1650 ---- ---- 25.50A 25.50A 26.80 -2.40 29.20 1655 ---- ---- 26.30A 26.30A 27.70 -2.50 30.20 1660 ---- ---- 27.10A 27.10A 28.60 -2.60 31.20 1 1665 ---- ---- 28.00A 28.00A 29.50 -2.70 32.20 1670 ---- ---- 28.90A 28.90A 30.40 -2.90 33.30 1675 ---- ---- 29.80A 29.80A 31.40 -3.00 34.40 1680 ---- ---- 30.70A 30.70A 32.40 -3.10 35.50 1685 ---- ---- 31.70A 31.70A 33.50 -3.10 36.60 1690 ---- ---- 32.70A 32.70A 34.60 -3.20 37.80 1695 ---- ---- 33.70A 33.70A 35.70 -3.30 39.00 1700 ---- ---- 34.70A 34.70A 36.90 -3.40 40.30 3 1705 ---- ---- 35.90A 35.90A 38.00 -3.60 41.60 1710 ---- ---- 36.90A 36.90A 39.30 -3.60 42.90 1715 ---- ---- 38.10A 38.10A 40.50 -3.80 44.30 1720 ---- ---- 39.30A 39.30A 41.80 -3.90 45.70 1725 ---- ---- 40.50A 40.50A 43.20 -4.00 47.20 1730 ---- ---- 41.80A 41.80A 44.50 -4.20 48.70 1735 ---- ---- 43.10A 43.10A 45.90 -4.30 50.20 1740 ---- ---- 44.40A 44.40A 47.40 -4.40 51.80 1 1745 ---- ---- 45.70A 45.70A 48.90 -4.50 53.40 1750 ---- ---- 47.20A 47.20A 50.40 -4.70 55.10 1755 ---- ---- 48.60A 48.60A 52.00 -4.80 56.80 1760 ---- ---- 50.10A 50.10A 53.60 -4.90 58.50 1765 ---- ---- 51.60A 51.60A 55.30 -5.00 60.30 1770 ---- ---- 53.20A 53.20A 57.00 -5.20 62.20 1775 ---- ---- 54.80A 54.80A 58.70 -5.30 64.00 1780 ---- ---- 56.40A 56.40A 60.50 -5.50 66.00 1785 ---- ---- 58.10A 58.10A 62.40 -5.50 67.90 1790 ---- ---- 59.90A 59.90A 64.30 -5.70 70.00 1795 ---- ---- 61.60A 61.60A 66.20 -5.80 72.00 1800 ---- ---- 63.50A 63.50A 68.20 -5.90 74.10 1805 ---- ---- 65.30A 65.30A 70.20 -6.10 76.30 1810 ---- ---- 67.40A 67.40A 72.20 -6.30 78.50 1815 ---- ---- 69.30A 69.30A 74.30 -6.40 80.70 1820 ---- ---- 71.30A 71.30A 76.50 -6.50 83.00 1825 ---- ---- 73.40A 73.40A 78.70 -6.70 85.40 1830 ---- ---- 75.50A 75.50A 80.90 -6.90 87.80 1835 ---- ---- 77.70A 77.70A 83.20 -7.00 90.20 1840 ---- ---- 79.80A 79.80A 85.50 -7.20 92.70 210 1845 ---- ---- 82.10A 82.10A 87.90 -7.30 95.20 1850 ---- ---- 84.30A 84.30A 90.30 -7.50 97.80 1 1855 ---- ---- 86.70A 86.70A 92.80 -7.60 100.40 1860 ---- ---- 89.10A 89.10A 95.30 -7.70 103.00 1865 ---- ---- 91.50A 91.50A 97.80 -7.90 105.70 1870 ---- ---- 93.90A 93.90A 100.40 -8.10 108.50 1875 ---- ---- 96.40A 96.40A 103.10 -8.20 111.30 1880 ---- ---- 99.00A 99.00A 105.70 -8.40 114.10 1885 ---- ---- 101.60A 101.60A 108.50 -8.50 117.00 1890 ---- ---- 104.20A 104.20A 111.20 -8.70 119.90 1895 ---- ---- 106.90A 106.90A 114.00 -8.80 122.80 1900 ---- ---- 109.60A 109.60A 116.90 -9.00 125.90 1905 ---- ---- 112.30A 112.30A 119.80 -9.10 128.90 1910 ---- ---- 115.10A 115.10A 122.70 -9.30 132.00 1915 ---- ---- 118.00A 118.00A 125.70 -9.40 135.10 1920 ---- ---- 120.90A 120.90A 128.70 -9.60 138.30 1925 ---- ---- 123.80A 123.80A 131.70 -9.80 141.50 1930 ---- ---- 126.80A 126.80A 134.80 -9.90 144.70 1935 ---- ---- 129.80A 129.80A 137.90 -10.10 148.00 1940 ---- ---- 132.80A 132.80A 141.10 -10.20 151.30 1945 ---- ---- 135.90A 135.90A 144.30 -10.30 154.60 1950 ---- ---- 139.00A 139.00A 147.50 -10.50 158.00 1955 ---- ---- 142.20A 142.20A 150.80 -10.60 161.40 1960 ---- ---- 145.40A 145.40A 154.10 -10.80 164.90 1965 ---- ---- 148.60A 148.60A 157.50 -10.90 168.40 1970 ---- ---- 151.90A 151.90A 160.80 -11.10 171.90 1975 ---- ---- 155.20A 155.20A 164.20 -11.20 175.40 1980 ---- ---- 158.60A 158.60A 167.70 -11.30 179.00 1985 ---- ---- 162.00A 162.00A 171.20 -11.40 182.60 1990 ---- ---- 165.40A 165.40A 174.70 -11.60 186.30 1995 ---- ---- 168.80A 168.80A 178.20 -11.70 189.90 2000 ---- ---- 172.30A 172.30A 181.80 -11.80 193.60 2005 ---- ---- 175.80A 175.80A 185.40 -12.00 197.40 2010 ---- ---- 179.30A 179.30A 189.00 -12.10 201.10 2015 ---- ---- 182.90A 182.90A 192.70 -12.20 204.90 2020 ---- ---- 186.50A 186.50A 196.40 -12.30 208.70 2025 ---- ---- 190.10A 190.10A 200.10 -12.40 212.50 2030 ---- ---- 193.80A 193.80A 203.90 -12.50 216.40 2035 ---- ---- 197.50A 197.50A 207.60 -12.70 220.30 2040 ---- ---- 201.20A 201.20A 211.40 -12.80 224.20 2045 ---- ---- 204.90A 204.90A 215.30 -12.80 228.10 2050 ---- ---- 208.70A 208.70A 219.10 -13.00 232.10 2055 ---- ---- 212.50A 212.50A 223.00 -13.00 236.00 2060 ---- ---- 216.30A 216.30A 226.90 -13.10 240.00 2065 ---- ---- 220.10A 220.10A 230.80 -13.20 244.00 2070 ---- ---- 224.00A 224.00A 234.70 -13.40 248.10 2075 ---- ---- 227.90A 227.90A 238.70 -13.40 252.10 2080 ---- ---- 231.80A 231.80A 242.70 -13.50 256.20 2085 ---- ---- 235.70A 235.70A 246.70 -13.60 260.30 2090 ---- ---- 239.60A 239.60A 250.70 -13.70 264.40 2095 ---- ---- 243.60A 243.60A 254.70 -13.80 268.50 2100 ---- ---- 247.60A 247.60A 258.80 -13.90 272.70 2105 ---- ---- 251.60A 251.60A 262.90 -13.90 276.80 2110 ---- ---- 255.60A 255.60A 267.00 -14.00 281.00 2115 ---- ---- 259.70A 259.70A 271.10 -14.10 285.20 2120 ---- ---- 263.70A 263.70A 275.20 -14.20 289.40 2125 ---- ---- 267.80A 267.80A 279.40 -14.20 293.60 2130 ---- ---- 271.90A 271.90A 283.50 -14.40 297.90 2135 ---- ---- 276.00A 276.00A 287.70 -14.40 302.10 2140 ---- ---- 280.20A 280.20A 291.90 -14.50 306.40 2145 ---- ---- 284.30A 284.30A 296.10 -14.60 310.70 2150 ---- ---- 288.50A 288.50A 300.30 -14.70 315.00 2155 ---- ---- 292.70A 292.70A 304.60 -14.70 319.30 2160 ---- ---- 296.90A 296.90A 308.80 -14.80 323.60 2165 ---- ---- 301.10A 301.10A 313.10 -14.80 327.90 2170 ---- ---- 305.30A 305.30A 317.40 -14.90 332.30 2175 ---- ---- 309.60A 309.60A 321.70 -15.00 336.70 2180 ---- ---- 313.80A 313.80A 326.00 -15.00 341.00 2185 ---- ---- 318.10A 318.10A 330.30 -15.10 345.40 2190 ---- ---- 322.40A 322.40A 334.70 -15.10 349.80 2195 ---- ---- 326.70A 326.70A 339.00 -15.20 354.20 2200 ---- ---- 331.00A 331.00A 343.40 -15.20 358.60 2205 ---- ---- 335.30A 335.30A 347.70 -15.40 363.10 2210 ---- ---- 339.60A 339.60A 352.10 -15.40 367.50 2215 ---- ---- 344.00A 344.00A 356.50 -15.50 372.00 2220 ---- ---- 348.30A 348.30A 360.90 -15.50 376.40 2225 ---- ---- 352.70A 352.70A 365.30 -15.60 380.90 2230 ---- ---- 357.10A 357.10A 369.80 -15.60 385.40 2235 ---- ---- 361.50A 361.50A 374.20 -15.70 389.90 2240 ---- ---- 365.90A 365.90A 378.60 -15.80 394.40 2245 ---- ---- 370.30A 370.30A 383.10 -15.80 398.90 2250 ---- ---- 374.80A 374.80A 387.60 -15.80 403.40 2255 ---- ---- 379.20A 379.20A 392.10 -15.80 407.90 2260 ---- ---- 383.70A 383.70A 396.50 -16.00 412.50 2265 ---- ---- 388.10A 388.10A 401.00 -16.00 417.00 2270 ---- ---- 392.60A 392.60A 405.50 -16.10 421.60 2275 ---- ---- 397.10A 397.10A 410.10 -16.00 426.10 2280 ---- ---- 401.60A 401.60A 414.60 -16.10 430.70 2290 ---- ---- 410.60A 410.60A 423.60 -16.30 439.90 2300 ---- ---- 419.60A 419.60A 432.80 -16.30 449.10 2310 ---- ---- 428.70A 428.70A 441.90 -16.40 458.30 2320 ---- ---- 437.80A 437.80A 451.10 -16.40 467.50 2325 ---- ---- 442.30A 442.30A 455.60 -16.60 472.20 2330 ---- ---- 446.90A 446.90A 460.20 -16.60 476.80 2340 ---- ---- 456.10A 456.10A 469.50 -16.60 486.10 2350 ---- ---- 465.30A 465.30A 478.70 -16.70 495.40 2360 ---- ---- 474.50A 474.50A 488.00 -16.80 504.80 2370 ---- ---- 483.80A 483.80A 497.30 -16.90 514.20 2375 ---- ---- 488.40A 488.40A 502.00 -16.90 518.90 2380 ---- ---- 493.10A 493.10A 506.60 -17.00 523.60 2400 ---- ---- 511.70A 511.70A 525.40 -17.00 542.40 2425 ---- ---- 535.10A 535.10A 548.90 -17.20 566.10 2450 ---- ---- 558.70A 558.70A 572.60 -17.40 590.00 2475 ---- ---- 582.30A 582.30A 596.40 -17.50 613.90 2500 ---- ---- 606.10A 606.10A 620.30 -17.70 638.00 2525 ---- ---- 630.00A 630.00A 644.30 -17.80 662.10 2550 ---- ---- 654.00A 654.00A 668.50 -17.90 686.40 2575 ---- ---- 678.10A 678.10A 692.70 -18.00 710.70 2650 ---- ---- 750.80A 750.80A 765.80 -18.40 784.20 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.10 -.20 2.30 1250 ---- ---- ---- ---- 2.50 -.20 2.70 1275 ---- ---- ---- ---- 2.90 -.30 3.20 1300 ---- ---- ---- ---- 3.40 -.40 3.80 1325 ---- ---- ---- ---- 4.00 -.40 4.40 1350 ---- ---- ---- ---- 4.70 -.40 5.10 1375 ---- ---- ---- ---- 5.50 -.50 6.00 1400 ---- ---- ---- ---- 6.40 -.60 7.00 1420 ---- ---- ---- ---- 7.20 -.60 7.80 1425 ---- ---- ---- ---- 7.40 -.70 8.10 1430 ---- ---- ---- ---- 7.60 -.70 8.30 1440 ---- ---- 8.70A 8.70A 8.10 -.70 8.80 1450 ---- ---- ---- ---- 8.60 -.70 9.30 1460 ---- ---- ---- ---- 9.10 -.80 9.90 1470 ---- ---- 10.40A 10.40A 9.70 -.80 10.50 1475 ---- ---- 10.70A 10.70A 10.00 -.80 10.80 1480 ---- ---- 11.00A 11.00A 10.30 -.80 11.10 1490 ---- ---- 11.60A 11.60A 10.90 -.90 11.80 1500 ---- ---- 12.20A 12.20A 11.50 -1.00 12.50 1510 ---- ---- 12.90A 12.90A 12.20 -1.10 13.30 2 1515 ---- ---- 13.20A 13.20A 12.60 -1.10 13.70 1520 ---- ---- 13.60A 13.60A 13.00 -1.10 14.10 1525 ---- ---- 14.00A 14.00A 13.40 -1.10 14.50 1530 ---- ---- 14.40A 14.40A 13.80 -1.20 15.00 1535 ---- ---- 14.70A 14.70A 14.20 -1.20 15.40 1540 ---- ---- 15.20A 15.20A 14.70 -1.20 15.90 1545 ---- ---- 15.60A 15.60A 15.10 -1.30 16.40 1550 ---- ---- 16.00A 16.00A 15.60 -1.30 16.90 1555 ---- ---- 16.50A 16.50A 16.00 -1.40 17.40 1560 ---- ---- 16.90A 16.90A 16.50 -1.40 17.90 1565 ---- ---- 17.40A 17.40A 17.00 -1.50 18.50 1570 ---- ---- 17.90A 17.90A 17.60 -1.40 19.00 1575 ---- ---- 18.40A 18.40A 18.10 -1.50 19.60 1580 ---- ---- 18.90A 18.90A 18.60 -1.60 20.20 1585 ---- ---- 19.40A 19.40A 19.20 -1.60 20.80 1590 ---- ---- 20.00A 20.00A 19.80 -1.70 21.50 1595 ---- ---- 20.50A 20.50A 20.40 -1.70 22.10 1600 ---- ---- 21.10A 21.10A 21.00 -1.80 22.80 1605 ---- ---- 21.70A 21.70A 21.70 -1.80 23.50 1610 ---- ---- 22.30A 22.30A 22.30 -1.90 24.20 1615 ---- ---- 23.00A 23.00A 23.00 -2.00 25.00 1620 ---- ---- 23.60A 23.60A 23.70 -2.10 25.80 1625 ---- ---- 24.30A 24.30A 24.50 -2.00 26.50 1630 ---- ---- 25.00A 25.00A 25.20 -2.20 27.40 1635 ---- ---- 25.70A 25.70A 26.00 -2.20 28.20 1640 ---- ---- 26.50A 26.50A 26.80 -2.30 29.10 1645 ---- ---- 27.20A 27.20A 27.60 -2.40 30.00 1650 ---- ---- 28.00A 28.00A 28.40 -2.50 30.90 1655 ---- ---- 28.80A 28.80A 29.30 -2.50 31.80 1 1660 ---- ---- 29.70A 29.70A 30.20 -2.60 32.80 1 1665 ---- ---- 30.50A 30.50A 31.10 -2.70 33.80 1670 ---- ---- 31.40A 31.40A 32.10 -2.80 34.90 1675 ---- ---- 32.30A 32.30A 33.00 -2.90 35.90 1680 ---- ---- 33.30A 33.30A 34.00 -3.00 37.00 1685 ---- ---- 34.20A 34.20A 35.10 -3.10 38.20 1690 ---- ---- 35.20A 35.20A 36.10 -3.20 39.30 1695 ---- ---- 36.20A 36.20A 37.20 -3.30 40.50 1700 ---- ---- 37.30A 37.30A 38.40 -3.40 41.80 1705 ---- ---- 38.40A 38.40A 39.50 -3.50 43.00 1710 ---- ---- 39.50A 39.50A 40.70 -3.70 44.40 1715 ---- ---- 40.60A 40.60A 42.00 -3.70 45.70 1720 ---- ---- 41.80A 41.80A 43.20 -3.90 47.10 1725 ---- ---- 43.00A 43.00A 44.50 -4.00 48.50 1730 ---- ---- 44.20A 44.20A 45.90 -4.10 50.00 1735 ---- ---- 45.50A 45.50A 47.30 -4.20 51.50 1740 ---- ---- 46.80A 46.80A 48.70 -4.30 53.00 1745 ---- ---- 48.10A 48.10A 50.10 -4.50 54.60 1750 ---- ---- 49.50A 49.50A 51.60 -4.60 56.20 1755 ---- ---- 50.90A 50.90A 53.10 -4.80 57.90 1760 ---- ---- 52.40A 52.40A 54.70 -4.90 59.60 1765 ---- ---- 53.80A 53.80A 56.30 -5.00 61.30 1770 ---- ---- 55.40A 55.40A 57.90 -5.20 63.10 1775 ---- ---- 56.90A 56.90A 59.60 -5.30 64.90 1780 ---- ---- 58.50A 58.50A 61.30 -5.50 66.80 1785 ---- ---- 60.20A 60.20A 63.10 -5.60 68.70 1790 ---- ---- 61.90A 61.90A 64.90 -5.80 70.70 1795 ---- ---- 63.60A 63.60A 66.70 -6.00 72.70 1800 ---- ---- 65.30A 65.30A 68.60 -6.10 74.70 1805 ---- ---- 67.10A 67.10A 70.60 -6.20 76.80 1810 ---- ---- 69.00A 69.00A 72.50 -6.40 78.90 1815 ---- ---- 70.90A 70.90A 74.50 -6.60 81.10 1820 ---- ---- 72.80A 72.80A 76.60 -6.70 83.30 1825 ---- ---- 75.10A 75.10A 78.70 -6.80 85.50 1830 ---- ---- 77.10A 77.10A 80.80 -7.00 87.80 1835 ---- ---- 79.10A 79.10A 83.00 -7.20 90.20 1840 ---- ---- 81.20A 81.20A 85.20 -7.40 92.60 1845 ---- ---- 83.40A 83.40A 87.50 -7.50 95.00 1850 ---- ---- 85.60A 85.60A 89.80 -7.70 97.50 1855 ---- ---- 87.80A 87.80A 92.10 -7.90 100.00 1860 ---- ---- 90.10A 90.10A 94.50 -8.00 102.50 1865 ---- ---- 92.40A 92.40A 97.00 -8.10 105.10 1870 ---- ---- 94.70A 94.70A 99.40 -8.30 107.70 1875 ---- ---- 97.10A 97.10A 101.90 -8.50 110.40 1880 ---- ---- 99.60A 99.60A 104.50 -8.60 113.10 1885 ---- ---- 102.10A 102.10A 107.10 -8.80 115.90 1890 ---- ---- 104.60A 104.60A 109.70 -9.00 118.70 1895 ---- ---- 107.10A 107.10A 112.40 -9.10 121.50 1900 ---- ---- 109.70A 109.70A 115.20 -9.20 124.40 1905 ---- ---- 112.40A 112.40A 117.90 -9.40 127.30 1910 ---- ---- 115.10A 115.10A 120.70 -9.60 130.30 1915 ---- ---- 117.80A 117.80A 123.60 -9.70 133.30 1920 ---- ---- 120.60A 120.60A 126.40 -9.90 136.30 1925 ---- ---- 123.40A 123.40A 129.40 -10.00 139.40 1930 ---- ---- 126.20A 126.20A 132.30 -10.20 142.50 1935 ---- ---- 129.10A 129.10A 135.30 -10.40 145.70 1940 ---- ---- 132.00A 132.00A 138.40 -10.40 148.80 1945 ---- ---- 135.00A 135.00A 141.40 -10.60 152.00 1950 ---- ---- 138.00A 138.00A 144.50 -10.80 155.30 1955 ---- ---- 141.00A 141.00A 147.70 -10.90 158.60 1960 ---- ---- 144.10A 144.10A 150.80 -11.10 161.90 1965 ---- ---- 147.20A 147.20A 154.10 -11.20 165.30 1970 ---- ---- 150.40A 150.40A 157.30 -11.30 168.60 1975 ---- ---- 153.50A 153.50A 160.60 -11.50 172.10 1980 ---- ---- 156.70A 156.70A 163.90 -11.60 175.50 1985 ---- ---- 160.00A 160.00A 167.30 -11.70 179.00 1990 ---- ---- 163.30A 163.30A 170.60 -11.90 182.50 1995 ---- ---- 166.60A 166.60A 174.00 -12.00 186.00 2000 ---- ---- 169.90A 169.90A 177.50 -12.10 189.60 2005 ---- ---- 173.30A 173.30A 181.00 -12.20 193.20 2010 ---- ---- 176.70A 176.70A 184.50 -12.30 196.80 2015 ---- ---- 180.20A 180.20A 188.00 -12.50 200.50 2020 ---- ---- 183.60A 183.60A 191.60 -12.60 204.20 2025 ---- ---- 187.10A 187.10A 195.10 -12.80 207.90 2030 ---- ---- 190.60A 190.60A 198.80 -12.80 211.60 2035 ---- ---- 194.20A 194.20A 202.40 -13.00 215.40 2040 ---- ---- 197.80A 197.80A 206.10 -13.00 219.10 2045 ---- ---- 201.40A 201.40A 209.80 -13.10 222.90 2050 ---- ---- 205.00A 205.00A 213.50 -13.30 226.80 2055 ---- ---- 208.70A 208.70A 217.30 -13.30 230.60 2060 ---- ---- 212.40A 212.40A 221.00 -13.50 234.50 2065 ---- ---- 216.10A 216.10A 224.80 -13.60 238.40 2070 ---- ---- 219.80A 219.80A 228.60 -13.70 242.30 2075 ---- ---- 223.60A 223.60A 232.50 -13.80 246.30 2080 ---- ---- 227.40A 227.40A 236.40 -13.80 250.20 2085 ---- ---- 231.20A 231.20A 240.20 -14.00 254.20 2090 ---- ---- 235.00A 235.00A 244.10 -14.10 258.20 2095 ---- ---- 238.90A 238.90A 248.10 -14.20 262.30 2100 ---- ---- 242.70A 242.70A 252.00 -14.30 266.30 2105 ---- ---- 246.60A 246.60A 256.00 -14.40 270.40 2110 ---- ---- 250.60A 250.60A 260.00 -14.40 274.40 2115 ---- ---- 254.50A 254.50A 264.00 -14.50 278.50 2120 ---- ---- 258.40A 258.40A 268.00 -14.60 282.60 2125 ---- ---- 262.40A 262.40A 272.10 -14.70 286.80 2130 ---- ---- 266.40A 266.40A 276.10 -14.80 290.90 2135 ---- ---- 270.40A 270.40A 280.20 -14.90 295.10 2140 ---- ---- 274.40A 274.40A 284.30 -15.00 299.30 2145 ---- ---- 278.50A 278.50A 288.40 -15.10 303.50 2150 ---- ---- 282.50A 282.50A 292.60 -15.10 307.70 2155 ---- ---- 286.60A 286.60A 296.70 -15.20 311.90 2160 ---- ---- 290.70A 290.70A 300.90 -15.20 316.10 2165 ---- ---- 294.80A 294.80A 305.10 -15.30 320.40 2170 ---- ---- 299.00A 299.00A 309.20 -15.40 324.60 2175 ---- ---- 303.10A 303.10A 313.40 -15.50 328.90 2180 ---- ---- 307.30A 307.30A 317.70 -15.50 333.20 2185 ---- ---- 311.40A 311.40A 321.90 -15.60 337.50 2190 ---- ---- 315.60A 315.60A 326.10 -15.70 341.80 2195 ---- ---- 319.80A 319.80A 330.40 -15.70 346.10 2200 ---- ---- 324.00A 324.00A 334.70 -15.80 350.50 2205 ---- ---- 328.30A 328.30A 339.00 -15.80 354.80 2210 ---- ---- 332.50A 332.50A 343.30 -15.90 359.20 2215 ---- ---- 336.80A 336.80A 347.60 -16.00 363.60 2220 ---- ---- 341.00A 341.00A 351.90 -16.00 367.90 2225 ---- ---- 345.30A 345.30A 356.20 -16.10 372.30 2230 ---- ---- 349.60A 349.60A 360.50 -16.20 376.70 2235 ---- ---- 353.90A 353.90A 364.90 -16.20 381.10 2240 ---- ---- 358.20A 358.20A 369.30 -16.30 385.60 2245 ---- ---- 362.60A 362.60A 373.60 -16.40 390.00 2250 ---- ---- 366.90A 366.90A 378.00 -16.40 394.40 2255 ---- ---- 371.30A 371.30A 382.40 -16.50 398.90 2260 ---- ---- 375.60A 375.60A 386.80 -16.50 403.30 2265 ---- ---- 380.00A 380.00A 391.20 -16.60 407.80 2270 ---- ---- 384.40A 384.40A 395.60 -16.70 412.30 2275 ---- ---- 388.80A 388.80A 400.10 -16.70 416.80 2280 ---- ---- 393.20A 393.20A 404.50 -16.80 421.30 2285 ---- ---- 397.60A 397.60A 409.00 -16.80 425.80 2290 ---- ---- 402.00A 402.00A 413.40 -16.90 430.30 2300 ---- ---- 410.90A 410.90A 422.40 -16.90 439.30 2310 ---- ---- 419.80A 419.80A 431.40 -17.00 448.40 2320 ---- ---- 428.80A 428.80A 440.40 -17.10 457.50 2325 ---- ---- 433.30A 433.30A 444.90 -17.20 462.10 2330 ---- ---- 437.80A 437.80A 449.40 -17.20 466.60 2340 ---- ---- 446.80A 446.80A 458.50 -17.30 475.80 2350 ---- ---- 455.80A 455.80A 467.60 -17.40 485.00 2360 ---- ---- 464.90A 464.90A 476.80 -17.40 494.20 2370 ---- ---- 474.00A 474.00A 486.00 -17.50 503.50 2375 ---- ---- 478.60A 478.60A 490.50 -17.60 508.10 2380 ---- ---- 483.20A 483.20A 495.20 -17.60 512.80 2400 ---- ---- 501.50A 501.50A 513.60 -17.80 531.40 2425 ---- ---- 524.70A 524.70A 536.90 -17.90 554.80 2450 ---- ---- 547.90A 547.90A 560.30 -18.00 578.30 2475 ---- ---- 571.30A 571.30A 583.80 -18.20 602.00 2500 ---- ---- 594.80A 594.80A 607.40 -18.40 625.80 2525 ---- ---- 618.40A 618.40A 631.20 -18.50 649.70 2550 ---- ---- 642.20A 642.20A 655.10 -18.60 673.70 2575 ---- ---- 666.00A 666.00A 679.00 -18.80 697.80 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .50 -.10 .60 5 1025 ---- ---- ---- ---- .60 -.10 .70 1050 ---- ---- ---- ---- .80 -.10 .90 1075 ---- ---- ---- ---- 1.00 -.10 1.10 1080 ---- ---- ---- ---- 1.00 -.10 1.10 1090 ---- ---- ---- ---- 1.10 -.10 1.20 1100 ---- ---- ---- ---- 1.10 -.20 1.30 1 1110 ---- ---- ---- ---- 1.20 -.20 1.40 1120 ---- ---- ---- ---- 1.30 -.20 1.50 1125 ---- ---- ---- ---- 1.40 -.20 1.60 1130 ---- ---- ---- ---- 1.40 -.20 1.60 1140 ---- ---- ---- ---- 1.50 -.20 1.70 1150 ---- ---- ---- ---- 1.60 -.20 1.80 1160 ---- ---- ---- ---- 1.80 -.20 2.00 1170 ---- ---- ---- ---- 1.90 -.20 2.10 1175 ---- ---- ---- ---- 2.00 -.20 2.20 1180 ---- ---- ---- ---- 2.00 -.30 2.30 1185 ---- ---- ---- ---- 2.10 -.20 2.30 1190 ---- ---- ---- ---- 2.20 -.20 2.40 1195 ---- ---- ---- ---- 2.20 -.30 2.50 1200 ---- ---- ---- ---- 2.30 -.30 2.60 1205 ---- ---- ---- ---- 2.40 -.30 2.70 1210 ---- ---- ---- ---- 2.50 -.20 2.70 1215 ---- ---- ---- ---- 2.60 -.20 2.80 1220 ---- ---- ---- ---- 2.70 -.20 2.90 1225 ---- ---- ---- ---- 2.70 -.30 3.00 1230 ---- ---- ---- ---- 2.80 -.30 3.10 1235 ---- ---- ---- ---- 2.90 -.30 3.20 1240 ---- ---- ---- ---- 3.00 -.30 3.30 1245 ---- ---- ---- ---- 3.10 -.30 3.40 1250 ---- ---- ---- ---- 3.20 -.30 3.50 152 1255 ---- ---- ---- ---- 3.30 -.30 3.60 1260 ---- ---- ---- ---- 3.40 -.40 3.80 1265 ---- ---- ---- ---- 3.50 -.40 3.90 1270 ---- ---- ---- ---- 3.70 -.30 4.00 1275 ---- ---- ---- ---- 3.80 -.30 4.10 1280 ---- ---- ---- ---- 3.90 -.30 4.20 1285 ---- ---- ---- ---- 4.00 -.40 4.40 1290 ---- ---- ---- ---- 4.10 -.40 4.50 1295 ---- ---- ---- ---- 4.30 -.30 4.60 1300 ---- ---- ---- ---- 4.40 -.40 4.80 1 1305 ---- ---- ---- ---- 4.50 -.40 4.90 1310 ---- ---- ---- ---- 4.70 -.30 5.00 1315 ---- ---- ---- ---- 4.80 -.40 5.20 1320 ---- ---- ---- ---- 4.90 -.40 5.30 1325 ---- ---- ---- ---- 5.10 -.40 5.50 1 1330 ---- ---- ---- ---- 5.20 -.50 5.70 1335 ---- ---- ---- ---- 5.40 -.40 5.80 1340 ---- ---- ---- ---- 5.60 -.40 6.00 1345 ---- ---- ---- ---- 5.70 -.50 6.20 1350 ---- ---- ---- ---- 5.90 -.40 6.30 7 1355 ---- ---- ---- ---- 6.10 -.40 6.50 1360 ---- ---- ---- ---- 6.20 -.50 6.70 1365 ---- ---- ---- ---- 6.40 -.50 6.90 1370 ---- ---- ---- ---- 6.60 -.50 7.10 1375 ---- ---- ---- ---- 6.80 -.50 7.30 1380 ---- ---- ---- ---- 7.00 -.50 7.50 1385 ---- ---- ---- ---- 7.20 -.50 7.70 1390 ---- ---- ---- ---- 7.40 -.50 7.90 1395 ---- ---- ---- ---- 7.60 -.50 8.10 1400 8.70 8.70 8.40A 8.40A 7.80 -.50 3 8.30 85 1405 ---- ---- ---- ---- 8.00 -.60 8.60 1410 ---- ---- ---- ---- 8.30 -.50 8.80 1415 ---- ---- ---- ---- 8.50 -.50 9.00 1420 ---- ---- ---- ---- 8.70 -.60 9.30 1425 ---- ---- ---- ---- 9.00 -.50 9.50 1430 ---- ---- ---- ---- 9.20 -.60 9.80 1435 ---- ---- ---- ---- 9.50 -.60 10.10 1440 ---- ---- ---- ---- 9.80 -.60 10.40 1445 ---- ---- ---- ---- 10.10 -.60 10.70 1450 ---- ---- ---- ---- 10.30 -.70 11.00 151 1455 ---- ---- ---- ---- 10.60 -.70 11.30 1460 ---- ---- ---- ---- 10.90 -.70 11.60 1465 ---- ---- ---- ---- 11.30 -.60 11.90 1470 ---- ---- ---- ---- 11.60 -.70 12.30 1475 ---- ---- ---- ---- 11.90 -.70 12.60 1480 ---- ---- 12.90A 12.90A 12.30 -.70 13.00 1485 ---- ---- 13.20A 13.20A 12.60 -.80 13.40 1490 ---- ---- 13.60A 13.60A 13.00 -.80 13.80 1495 ---- ---- 13.90A 13.90A 13.30 -.90 14.20 1500 12.50 12.50 12.50 12.50 13.70 -.90 1 14.60 5 380 1505 ---- ---- 14.70A 14.70A 14.10 -.90 15.00 1510 ---- ---- 15.10A 15.10A 14.50 -.90 15.40 1515 ---- ---- 15.50A 15.50A 14.90 -1.00 15.90 1520 ---- ---- 15.90A 15.90A 15.40 -1.00 16.40 1525 ---- ---- 16.30A 16.30A 15.80 -1.00 16.80 1530 ---- ---- 16.70A 16.70A 16.30 -1.00 17.30 1535 ---- ---- 17.20A 17.20A 16.80 -1.00 17.80 1540 ---- ---- 17.60A 17.60A 17.20 -1.20 18.40 1545 ---- ---- 18.10A 18.10A 17.70 -1.20 18.90 1550 ---- ---- 18.60A 18.60A 18.30 -1.20 19.50 88 777 1555 ---- ---- 19.10A 19.10A 18.80 -1.20 20.00 1560 ---- ---- 19.60A 19.60A 19.30 -1.30 20.60 1565 ---- ---- 20.10A 20.10A 19.90 -1.40 21.30 1570 ---- ---- 20.70A 20.70A 20.50 -1.40 21.90 1575 ---- ---- 21.20A 21.20A 21.10 -1.40 22.50 1580 ---- ---- 21.80A 21.80A 21.70 -1.50 23.20 1585 ---- ---- 22.40A 22.40A 22.30 -1.60 23.90 1590 ---- ---- 23.00A 23.00A 23.00 -1.60 24.60 1595 ---- ---- 23.70A 23.70A 23.60 -1.70 25.30 1600 ---- ---- 24.30A 24.30A 24.30 -1.80 26.10 15 476 1605 ---- ---- 25.00A 25.00A 25.00 -1.80 26.80 1610 ---- ---- 25.70A 25.70A 25.80 -1.80 27.60 1615 ---- ---- 26.40A 26.40A 26.50 -1.90 28.40 1620 ---- ---- 27.10A 27.10A 27.30 -2.00 29.30 1625 ---- ---- 27.80A 27.80A 28.10 -2.00 30.10 10 1630 ---- ---- 28.60A 28.60A 28.90 -2.10 31.00 1635 ---- ---- 29.40A 29.40A 29.70 -2.20 31.90 1640 ---- ---- 30.20A 30.20A 30.60 -2.30 32.90 1645 ---- ---- 31.00A 31.00A 31.50 -2.30 33.80 1650 ---- ---- 31.90A 31.90A 32.40 -2.40 34.80 210 1655 ---- ---- 32.80A 32.80A 33.40 -2.50 35.90 1660 ---- ---- 33.70A 33.70A 34.30 -2.60 36.90 1665 ---- ---- 34.60A 34.60A 35.30 -2.70 38.00 1670 ---- ---- 35.50A 35.50A 36.30 -2.80 39.10 1675 ---- ---- 36.50A 36.50A 37.40 -2.80 40.20 1680 ---- ---- 37.50A 37.50A 38.50 -2.90 41.40 1685 ---- ---- 38.60A 38.60A 39.60 -3.00 42.60 1690 ---- ---- 39.60A 39.60A 40.70 -3.10 43.80 1695 ---- ---- 40.70A 40.70A 41.90 -3.20 45.10 1700 45.30 45.30 41.80A 41.80A 43.10 -3.30 1 46.40 1604 1705 ---- ---- 43.00A 43.00A 44.30 -3.50 47.80 1710 ---- ---- 44.20A 44.20A 45.60 -3.50 49.10 1715 ---- ---- 45.40A 45.40A 46.90 -3.70 50.60 1720 ---- ---- 46.60A 46.60A 48.20 -3.80 52.00 1725 ---- ---- 47.90A 47.90A 49.60 -3.90 53.50 1 1730 ---- ---- 49.20A 49.20A 51.00 -4.00 55.00 1735 ---- ---- 50.50A 50.50A 52.40 -4.20 56.60 1740 ---- ---- 51.90A 51.90A 53.90 -4.30 58.20 6 1745 ---- ---- 53.30A 53.30A 55.40 -4.40 59.80 1750 ---- ---- 54.70A 54.70A 57.00 -4.50 61.50 15 290 1755 ---- ---- 56.20A 56.20A 58.60 -4.60 63.20 1760 ---- ---- 57.70A 57.70A 60.20 -4.80 65.00 1765 ---- ---- 59.30A 59.30A 61.90 -4.90 66.80 1770 ---- ---- 60.90A 60.90A 63.60 -5.00 68.60 1775 ---- ---- 62.50A 62.50A 65.30 -5.20 70.50 49 1780 ---- ---- 64.20A 64.20A 67.10 -5.30 72.40 1785 ---- ---- 65.90A 65.90A 68.90 -5.50 74.40 1790 ---- ---- 67.60A 67.60A 70.70 -5.70 76.40 1795 ---- ---- 69.40A 69.40A 72.60 -5.80 78.40 1800 ---- ---- 71.20A 71.20A 74.60 -5.90 80.50 77 1805 ---- ---- 73.10A 73.10A 76.60 -6.00 82.60 1810 ---- ---- 75.00A 75.00A 78.60 -6.20 84.80 1815 ---- ---- 76.90A 76.90A 80.60 -6.40 87.00 1820 ---- ---- 79.10A 79.10A 82.70 -6.60 89.30 1825 ---- ---- 81.20A 81.20A 84.90 -6.70 91.60 1830 ---- ---- 83.20A 83.20A 87.00 -6.90 93.90 1835 ---- ---- 85.30A 85.30A 89.20 -7.10 96.30 1 1840 ---- ---- 87.50A 87.50A 91.50 -7.20 98.70 1845 ---- ---- 89.70A 89.70A 93.80 -7.30 101.10 1850 ---- ---- 91.90A 91.90A 96.10 -7.50 103.60 5 380 1855 ---- ---- 94.10A 94.10A 98.50 -7.60 106.10 1860 ---- ---- 96.50A 96.50A 100.90 -7.80 108.70 75 1865 ---- ---- 98.80A 98.80A 103.40 -7.90 111.30 1870 ---- ---- 101.20A 101.20A 105.90 -8.10 114.00 100 1875 ---- ---- 103.60A 103.60A 108.40 -8.30 116.70 320 1880 ---- ---- 106.10A 106.10A 111.00 -8.40 119.40 130 1885 ---- ---- 108.60A 108.60A 113.60 -8.60 122.20 1890 ---- ---- 111.10A 111.10A 116.30 -8.70 125.00 1895 ---- ---- 113.70A 113.70A 119.00 -8.80 127.80 1900 ---- ---- 116.30A 116.30A 121.70 -9.00 130.70 77 1905 ---- ---- 119.00A 119.00A 124.50 -9.10 133.60 10 1910 ---- ---- 121.60A 121.60A 127.30 -9.30 136.60 1915 ---- ---- 124.40A 124.40A 130.10 -9.40 139.50 1920 ---- ---- 127.10A 127.10A 133.00 -9.60 142.60 1925 ---- ---- 130.00A 130.00A 135.90 -9.70 145.60 1930 ---- ---- 132.80A 132.80A 138.90 -9.80 148.70 1935 ---- ---- 135.70A 135.70A 141.90 -10.00 151.90 1940 ---- ---- 138.60A 138.60A 144.90 -10.10 155.00 1945 ---- ---- 141.50A 141.50A 148.00 -10.20 158.20 1950 ---- ---- 144.50A 144.50A 151.10 -10.30 161.40 1955 ---- ---- 147.60A 147.60A 154.20 -10.50 164.70 1960 ---- ---- 150.60A 150.60A 157.40 -10.60 168.00 1965 ---- ---- 153.70A 153.70A 160.60 -10.70 171.30 1970 ---- ---- 156.80A 156.80A 163.80 -10.90 174.70 1975 ---- ---- 160.00A 160.00A 167.10 -11.00 178.10 1980 ---- ---- 163.20A 163.20A 170.40 -11.10 181.50 1985 ---- ---- 166.40A 166.40A 173.70 -11.30 185.00 1990 ---- ---- 169.60A 169.60A 177.00 -11.40 188.40 1995 ---- ---- 172.90A 172.90A 180.40 -11.50 191.90 2000 ---- ---- 176.20A 176.20A 183.80 -11.70 195.50 2005 ---- ---- 179.60A 179.60A 187.30 -11.80 199.10 2010 ---- ---- 183.00A 183.00A 190.80 -11.80 202.60 2015 ---- ---- 186.40A 186.40A 194.30 -12.00 206.30 2020 ---- ---- 189.80A 189.80A 197.80 -12.10 209.90 2025 ---- ---- 193.30A 193.30A 201.30 -12.30 213.60 2030 ---- ---- 196.80A 196.80A 204.90 -12.40 217.30 2035 ---- ---- 200.30A 200.30A 208.50 -12.50 221.00 2040 ---- ---- 203.80A 203.80A 212.20 -12.60 224.80 2045 ---- ---- 207.40A 207.40A 215.80 -12.70 228.50 2050 ---- ---- 211.00A 211.00A 219.50 -12.80 77 232.30 15 2055 ---- ---- 214.60A 214.60A 223.20 -13.00 236.20 2060 ---- ---- 218.30A 218.30A 226.90 -13.10 240.00 2065 ---- ---- 221.90A 221.90A 230.70 -13.20 243.90 2070 ---- ---- 225.60A 225.60A 234.50 -13.20 247.70 2075 ---- ---- 229.30A 229.30A 238.30 -13.40 251.70 2080 ---- ---- 233.10A 233.10A 242.10 -13.50 255.60 2085 ---- ---- 236.90A 236.90A 245.90 -13.60 259.50 2090 ---- ---- 240.60A 240.60A 249.80 -13.70 263.50 2095 ---- ---- 244.40A 244.40A 253.60 -13.90 267.50 2100 ---- ---- 248.30A 248.30A 257.50 -14.00 271.50 8 2105 ---- ---- 252.10A 252.10A 261.50 -14.00 275.50 2110 ---- ---- 256.00A 256.00A 265.40 -14.10 279.50 2115 ---- ---- 259.90A 259.90A 269.30 -14.30 283.60 2120 ---- ---- 263.80A 263.80A 273.30 -14.30 287.60 2125 ---- ---- 267.70A 267.70A 277.30 -14.40 291.70 2130 ---- ---- 271.70A 271.70A 281.30 -14.50 295.80 2135 ---- ---- 275.60A 275.60A 285.30 -14.60 299.90 2140 ---- ---- 279.60A 279.60A 289.40 -14.60 304.00 2145 ---- ---- 283.60A 283.60A 293.40 -14.80 308.20 2150 ---- ---- 287.60A 287.60A 297.50 -14.80 312.30 2155 ---- ---- 291.70A 291.70A 301.60 -14.90 316.50 2160 ---- ---- 295.70A 295.70A 305.70 -15.00 320.70 2165 ---- ---- 299.80A 299.80A 309.80 -15.10 324.90 2170 ---- ---- 303.90A 303.90A 313.90 -15.20 329.10 2175 ---- ---- 308.00A 308.00A 318.10 -15.20 333.30 2180 ---- ---- 312.10A 312.10A 322.20 -15.30 337.50 2185 ---- ---- 316.20A 316.20A 326.40 -15.40 341.80 2190 ---- ---- 320.40A 320.40A 330.60 -15.40 346.00 2195 ---- ---- 324.50A 324.50A 334.80 -15.50 350.30 2200 ---- ---- 328.70A 328.70A 339.00 -15.60 354.60 2205 ---- ---- 332.90A 332.90A 343.20 -15.70 358.90 2210 ---- ---- 337.10A 337.10A 347.50 -15.70 363.20 2215 ---- ---- 341.30A 341.30A 351.70 -15.80 367.50 2220 ---- ---- 345.50A 345.50A 356.00 -15.80 371.80 2225 ---- ---- 349.80A 349.80A 360.30 -15.90 376.20 2230 ---- ---- 354.00A 354.00A 364.60 -15.90 380.50 2235 ---- ---- 358.30A 358.30A 368.90 -16.00 384.90 2240 ---- ---- 362.60A 362.60A 373.20 -16.10 389.30 2245 ---- ---- 366.80A 366.80A 377.50 -16.20 393.70 2250 ---- ---- 371.10A 371.10A 381.90 -16.20 398.10 2255 ---- ---- 375.50A 375.50A 386.20 -16.30 402.50 2260 ---- ---- 379.80A 379.80A 390.60 -16.30 406.90 2265 ---- ---- 384.10A 384.10A 395.00 -16.30 411.30 2270 ---- ---- 388.50A 388.50A 399.30 -16.50 415.80 2275 ---- ---- 392.80A 392.80A 403.70 -16.50 420.20 2280 ---- ---- 397.20A 397.20A 408.10 -16.60 424.70 2285 ---- ---- 401.60A 401.60A 412.60 -16.60 429.20 2290 ---- ---- 405.90A 405.90A 417.00 -16.60 433.60 2295 ---- ---- 410.30A 410.30A 421.40 -16.70 438.10 2300 ---- ---- 414.80A 414.80A 425.90 -16.70 442.60 2305 ---- ---- 419.20A 419.20A 430.30 -16.80 447.10 2310 ---- ---- 423.60A 423.60A 434.80 -16.80 451.60 2315 ---- ---- 428.00A 428.00A 439.30 -16.90 456.20 2320 ---- ---- 432.50A 432.50A 443.70 -17.00 460.70 2325 ---- ---- 436.90A 436.90A 448.20 -17.00 465.20 2330 ---- ---- 441.40A 441.40A 452.70 -17.10 469.80 2335 ---- ---- 445.90A 445.90A 457.20 -17.10 474.30 2340 ---- ---- 450.30A 450.30A 461.70 -17.20 478.90 2345 ---- ---- 454.80A 454.80A 466.30 -17.10 483.40 2350 ---- ---- 459.30A 459.30A 470.80 -17.20 488.00 2360 ---- ---- 468.30A 468.30A 479.90 -17.30 497.20 2370 ---- ---- 477.40A 477.40A 489.00 -17.30 506.30 2375 ---- ---- 481.90A 481.90A 493.50 -17.40 510.90 2380 ---- ---- 486.50A 486.50A 498.10 -17.40 515.50 2390 ---- ---- 495.60A 495.60A 507.30 -17.50 524.80 2400 ---- ---- 504.70A 504.70A 516.50 -17.50 534.00 2410 ---- ---- 513.80A 513.80A 525.70 -17.60 543.30 2420 ---- ---- 523.00A 523.00A 534.90 -17.70 552.60 2425 ---- ---- 527.60A 527.60A 539.60 -17.70 557.30 2430 ---- ---- 532.20A 532.20A 544.20 -17.70 561.90 2440 ---- ---- 541.50A 541.50A 553.50 -17.80 571.30 2450 ---- ---- 550.70A 550.70A 562.80 -17.80 580.60 2475 ---- ---- 574.00A 574.00A 586.20 -17.90 604.10 2490 ---- ---- 588.00A 588.00A 600.20 -18.10 618.30 2500 ---- ---- 597.30A 597.30A 609.60 -18.20 627.80 2525 ---- ---- 620.80A 620.80A 633.30 -18.20 651.50 2550 ---- ---- 644.40A 644.40A 657.00 -18.40 675.40 2575 ---- ---- 668.10A 668.10A 680.80 -18.50 699.30 2600 ---- ---- 691.90A 691.90A 704.70 -18.70 723.40 2625 ---- ---- 715.80A 715.80A 728.70 -18.80 747.50 2650 ---- ---- 739.80A 739.80A 752.80 -18.90 771.70 2700 ---- ---- 788.00A 788.00A 801.20 -19.20 820.40 2750 ---- ---- 836.40A 836.40A 849.90 -19.40 869.30 2800 ---- ---- 885.10A 885.10A 898.90 -19.60 918.50 3000 ---- ---- 1081.80A 1081.80A 1097.30 -20.20 1117.50 900 ---- ---- ---- ---- .20 -.10 .30 925 ---- ---- ---- ---- .30 UNCH .30 950 ---- ---- ---- ---- .30 -.10 .40 975 ---- ---- ---- ---- .40 -.10 .50 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 3.50 +.80 2.70 1275 ---- ---- ---- ---- 4.10 +.80 3.30 1300 ---- ---- ---- ---- 4.80 +.90 3.90 1325 ---- ---- ---- ---- 5.60 +.90 4.70 1350 ---- ---- ---- ---- 6.50 +.80 5.70 1375 ---- ---- ---- ---- 7.60 +.80 6.80 1400 ---- ---- ---- ---- 8.70 +.70 8.00 1425 ---- ---- ---- ---- 10.10 +.60 9.50 1430 ---- ---- ---- ---- 10.30 +.40 9.90 1440 ---- ---- ---- ---- 10.90 +.40 10.50 1450 ---- ---- ---- ---- 11.50 +.20 11.30 1460 ---- ---- ---- ---- 12.20 +.20 12.00 1470 ---- ---- ---- ---- 12.90 +.10 12.80 1475 ---- ---- ---- ---- 13.20 -.10 13.30 1480 ---- ---- ---- ---- 13.60 -.10 13.70 1490 ---- ---- ---- ---- 14.30 -.30 14.60 1500 ---- ---- ---- ---- 15.10 -.50 15.60 1510 ---- ---- ---- ---- 15.90 -.70 16.60 1520 ---- ---- ---- ---- 16.80 -.90 17.70 1525 ---- ---- ---- ---- 17.30 -.90 18.20 1530 ---- ---- ---- ---- 17.70 -1.10 18.80 1535 ---- ---- ---- ---- 18.20 -1.20 19.40 1540 ---- ---- ---- ---- 18.70 -1.30 20.00 1545 ---- ---- ---- ---- 19.20 -1.50 20.70 1550 ---- ---- ---- ---- 19.70 -1.60 21.30 1555 ---- ---- ---- ---- 20.20 -1.80 22.00 1560 ---- ---- ---- ---- 20.80 -1.80 22.60 1565 ---- ---- ---- ---- 21.30 -2.00 23.30 1570 ---- ---- ---- ---- 21.90 -2.20 24.10 1575 ---- ---- ---- ---- 22.50 -2.30 24.80 1580 ---- ---- ---- ---- 23.10 -2.50 25.60 1585 ---- ---- ---- ---- 23.70 -2.60 26.30 1590 ---- ---- ---- ---- 24.30 -2.80 27.10 1595 ---- ---- ---- ---- 25.00 -3.00 28.00 1600 ---- ---- ---- ---- 25.70 -3.10 28.80 1605 ---- ---- ---- ---- 26.40 -3.30 29.70 1610 ---- ---- ---- ---- 27.10 -3.40 30.50 1615 ---- ---- ---- ---- 27.80 -3.70 31.50 1620 ---- ---- ---- ---- 28.60 -3.80 32.40 1625 ---- ---- ---- ---- 29.40 -3.90 33.30 1630 ---- ---- ---- ---- 30.20 -4.10 34.30 1635 ---- ---- ---- ---- 31.00 -4.30 35.30 1640 ---- ---- ---- ---- 31.80 -4.60 36.40 1645 ---- ---- ---- ---- 32.70 -4.70 37.40 1650 ---- ---- ---- ---- 33.60 -4.90 38.50 1655 ---- ---- ---- ---- 34.50 -5.10 39.60 1660 ---- ---- ---- ---- 35.50 -5.20 40.70 1665 ---- ---- ---- ---- 36.40 -5.50 41.90 1670 ---- ---- ---- ---- 37.40 -5.70 43.10 1675 ---- ---- ---- ---- 38.50 -5.80 44.30 1680 ---- ---- ---- ---- 39.50 -6.00 45.50 1685 ---- ---- ---- ---- 40.60 -6.20 46.80 1690 ---- ---- ---- ---- 41.70 -6.40 48.10 1695 ---- ---- ---- ---- 42.80 -6.60 49.40 1700 ---- ---- ---- ---- 44.00 -6.80 50.80 1705 ---- ---- ---- ---- 45.20 -7.00 52.20 1710 ---- ---- ---- ---- 46.40 -7.20 53.60 1715 ---- ---- ---- ---- 47.70 -7.30 55.00 1720 ---- ---- ---- ---- 49.00 -7.50 56.50 1725 ---- ---- ---- ---- 50.30 -7.70 58.00 1730 ---- ---- ---- ---- 51.70 -7.90 59.60 1735 ---- ---- ---- ---- 53.00 -8.10 61.10 1740 ---- ---- ---- ---- 54.50 -8.20 62.70 1745 ---- ---- ---- ---- 55.90 -8.50 64.40 1750 ---- ---- ---- ---- 57.40 -8.70 66.10 1755 ---- ---- ---- ---- 59.00 -8.80 67.80 1760 ---- ---- ---- ---- 60.50 -9.00 69.50 1765 ---- ---- ---- ---- 62.10 -9.20 71.30 1770 ---- ---- ---- ---- 63.80 -9.30 73.10 1775 ---- ---- ---- ---- 65.40 -9.60 75.00 1780 ---- ---- ---- ---- 67.20 -9.60 76.80 1785 ---- ---- ---- ---- 68.90 -9.90 78.80 1790 ---- ---- ---- ---- 70.70 -10.00 80.70 1795 ---- ---- ---- ---- 72.50 -10.20 82.70 1800 ---- ---- ---- ---- 74.40 -10.30 84.70 1805 ---- ---- ---- ---- 76.30 -10.50 86.80 1810 ---- ---- ---- ---- 78.20 -10.70 88.90 1815 ---- ---- ---- ---- 80.20 -10.80 91.00 1820 ---- ---- ---- ---- 82.20 -11.00 93.20 1825 ---- ---- ---- ---- 84.30 -11.10 95.40 1830 ---- ---- ---- ---- 86.40 -11.30 97.70 1835 ---- ---- ---- ---- 88.50 -11.50 100.00 1840 ---- ---- ---- ---- 90.70 -11.60 102.30 1845 ---- ---- ---- ---- 92.90 -11.80 104.70 1850 ---- ---- ---- ---- 95.20 -11.90 107.10 1855 ---- ---- ---- ---- 97.50 -12.00 109.50 1860 ---- ---- ---- ---- 99.80 -12.20 112.00 1865 ---- ---- ---- ---- 102.20 -12.30 114.50 1870 ---- ---- ---- ---- 104.60 -12.50 117.10 1875 ---- ---- ---- ---- 107.00 -12.70 119.70 1880 ---- ---- ---- ---- 109.50 -12.90 122.40 1885 ---- ---- ---- ---- 112.00 -13.00 125.00 1890 ---- ---- ---- ---- 114.60 -13.10 127.70 1895 ---- ---- ---- ---- 117.20 -13.30 130.50 1900 ---- ---- ---- ---- 119.80 -13.50 133.30 1905 ---- ---- ---- ---- 122.50 -13.60 136.10 1910 ---- ---- ---- ---- 125.20 -13.80 139.00 1915 ---- ---- ---- ---- 128.00 -13.90 141.90 1920 ---- ---- ---- ---- 130.80 -14.00 144.80 1925 ---- ---- ---- ---- 133.60 -14.20 147.80 1930 ---- ---- ---- ---- 136.50 -14.30 150.80 1935 ---- ---- ---- ---- 139.40 -14.50 153.90 1940 ---- ---- ---- ---- 142.30 -14.70 157.00 1945 ---- ---- ---- ---- 145.30 -14.80 160.10 1950 ---- ---- ---- ---- 148.30 -14.90 163.20 1955 ---- ---- ---- ---- 151.30 -15.10 166.40 1960 ---- ---- ---- ---- 154.40 -15.20 169.60 1965 ---- ---- ---- ---- 157.50 -15.30 172.80 1970 ---- ---- ---- ---- 160.70 -15.40 176.10 1975 ---- ---- ---- ---- 163.80 -15.60 179.40 1980 ---- ---- ---- ---- 167.00 -15.70 182.70 1985 ---- ---- ---- ---- 170.30 -15.70 186.00 1990 ---- ---- ---- ---- 173.50 -15.90 189.40 1995 ---- ---- ---- ---- 176.80 -16.00 192.80 2000 ---- ---- ---- ---- 180.10 -16.10 196.20 2005 ---- ---- ---- ---- 183.50 -16.20 199.70 2010 ---- ---- ---- ---- 186.90 -16.30 203.20 2015 ---- ---- ---- ---- 190.30 -16.40 206.70 2020 ---- ---- ---- ---- 193.70 -16.50 210.20 2025 ---- ---- ---- ---- 197.20 -16.50 213.70 2030 ---- ---- ---- ---- 200.70 -16.60 217.30 2035 ---- ---- ---- ---- 204.20 -16.70 220.90 2040 ---- ---- ---- ---- 207.70 -16.80 224.50 2045 ---- ---- ---- ---- 211.30 -16.80 228.10 2050 ---- ---- ---- ---- 214.90 -16.80 231.70 2055 ---- ---- ---- ---- 218.50 -16.90 235.40 2060 ---- ---- ---- ---- 222.20 -16.90 239.10 2065 ---- ---- ---- ---- 225.80 -17.00 242.80 2070 ---- ---- ---- ---- 229.50 -17.00 246.50 2075 ---- ---- ---- ---- 233.20 -17.00 250.20 2080 ---- ---- ---- ---- 237.00 -16.90 253.90 2085 ---- ---- ---- ---- 240.70 -17.00 257.70 2090 ---- ---- ---- ---- 244.50 -16.90 261.40 2095 ---- ---- ---- ---- 248.30 -16.90 265.20 2100 ---- ---- ---- ---- 252.10 -16.90 269.00 2105 ---- ---- ---- ---- 256.00 -16.80 272.80 2110 ---- ---- ---- ---- 259.80 -16.80 276.60 2115 ---- ---- ---- ---- 263.70 -16.80 280.50 2120 ---- ---- ---- ---- 267.60 -16.70 284.30 2125 ---- ---- ---- ---- 271.50 -16.70 288.20 2130 ---- ---- ---- ---- 275.40 -16.60 292.00 2135 ---- ---- ---- ---- 279.40 -16.50 295.90 2140 ---- ---- ---- ---- 283.40 -16.40 299.80 2145 ---- ---- ---- ---- 287.30 -16.40 303.70 2150 ---- ---- ---- ---- 291.30 -16.30 307.60 2155 ---- ---- ---- ---- 295.40 -16.10 311.50 2160 ---- ---- ---- ---- 299.40 -16.00 315.40 2165 ---- ---- ---- ---- 303.40 -16.00 319.40 2170 ---- ---- ---- ---- 307.50 -15.80 323.30 2175 ---- ---- ---- ---- 311.60 -15.70 327.30 2180 ---- ---- ---- ---- 315.70 -15.60 331.30 2185 ---- ---- ---- ---- 319.80 -15.50 335.30 2190 ---- ---- ---- ---- 323.90 -15.40 339.30 2195 ---- ---- ---- ---- 328.00 -15.30 343.30 2200 ---- ---- ---- ---- 332.20 -15.10 347.30 2210 ---- ---- ---- ---- 340.50 -14.90 355.40 2220 ---- ---- ---- ---- 348.90 -14.60 363.50 2225 ---- ---- ---- ---- 353.10 -14.50 367.60 2230 ---- ---- ---- ---- 357.30 -14.40 371.70 2240 ---- ---- ---- ---- 365.80 -14.10 379.90 2250 ---- ---- ---- ---- 374.30 -13.90 388.20 2260 ---- ---- ---- ---- 382.90 -13.60 396.50 2270 ---- ---- ---- ---- 391.50 -13.40 404.90 2275 ---- ---- ---- ---- 395.80 -13.30 409.10 2280 ---- ---- ---- ---- 400.10 -13.20 413.30 2290 ---- ---- ---- ---- 408.80 -13.00 421.80 2300 ---- ---- ---- ---- 417.60 -12.70 430.30 2325 ---- ---- ---- ---- 439.60 -12.30 451.90 2350 ---- ---- ---- ---- 461.80 -11.90 473.70 2375 ---- ---- ---- ---- 484.30 -11.50 495.80 2400 ---- ---- ---- ---- 506.90 -11.20 518.10 2425 ---- ---- ---- ---- 529.70 -11.10 540.80 2450 ---- ---- ---- ---- 552.70 -10.90 563.60 2475 ---- ---- ---- ---- 575.80 -10.90 586.70 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 4.40 +1.00 3.40 1275 ---- ---- ---- ---- 5.20 +1.10 4.10 1300 ---- ---- ---- ---- 6.00 +1.10 4.90 1325 ---- ---- ---- ---- 6.90 +1.10 5.80 1350 ---- ---- ---- ---- 7.90 +1.10 6.80 1375 ---- ---- ---- ---- 9.10 +1.10 8.00 1400 ---- ---- ---- ---- 10.40 +1.00 9.40 1425 ---- ---- ---- ---- 11.90 +.90 11.00 1430 ---- ---- ---- ---- 12.20 +.90 11.30 1440 ---- ---- ---- ---- 12.80 +.70 12.10 1450 ---- ---- ---- ---- 13.50 +.70 12.80 1460 ---- ---- ---- ---- 14.20 +.50 13.70 1470 ---- ---- ---- ---- 15.00 +.50 14.50 1475 ---- ---- ---- ---- 15.30 +.30 15.00 1480 ---- ---- ---- ---- 15.70 +.20 15.50 1490 ---- ---- ---- ---- 16.50 +.10 16.40 1500 ---- ---- ---- ---- 17.40 -.10 17.50 1510 ---- ---- ---- ---- 18.30 -.20 18.50 1520 ---- ---- ---- ---- 19.20 -.50 19.70 1525 ---- ---- ---- ---- 19.70 -.60 20.30 1530 ---- ---- ---- ---- 20.20 -.70 20.90 1535 ---- ---- ---- ---- 20.70 -.80 21.50 1540 ---- ---- ---- ---- 21.20 -1.00 22.20 1545 ---- ---- ---- ---- 21.80 -1.00 22.80 1550 ---- ---- ---- ---- 22.30 -1.20 23.50 1555 ---- ---- ---- ---- 22.90 -1.30 24.20 1560 ---- ---- ---- ---- 23.50 -1.40 24.90 1565 ---- ---- ---- ---- 24.00 -1.70 25.70 1570 ---- ---- ---- ---- 24.70 -1.80 26.50 1575 ---- ---- ---- ---- 25.30 -1.90 27.20 1580 ---- ---- ---- ---- 25.90 -2.10 28.00 1585 ---- ---- ---- ---- 26.60 -2.30 28.90 1590 ---- ---- ---- ---- 27.30 -2.40 29.70 1595 ---- ---- ---- ---- 28.00 -2.60 30.60 1600 ---- ---- ---- ---- 28.70 -2.80 31.50 1605 ---- ---- ---- ---- 29.40 -3.00 32.40 1610 ---- ---- ---- ---- 30.20 -3.10 33.30 1615 ---- ---- ---- ---- 30.90 -3.40 34.30 1620 ---- ---- ---- ---- 31.70 -3.50 35.20 1625 ---- ---- ---- ---- 32.50 -3.80 36.30 1630 ---- ---- ---- ---- 33.40 -3.90 37.30 1635 ---- ---- ---- ---- 34.20 -4.10 38.30 1640 ---- ---- ---- ---- 35.10 -4.30 39.40 1645 ---- ---- ---- ---- 36.00 -4.50 40.50 1650 ---- ---- ---- ---- 37.00 -4.70 41.70 1655 ---- ---- ---- ---- 37.90 -4.90 42.80 1660 ---- ---- ---- ---- 38.90 -5.10 44.00 1665 ---- ---- ---- ---- 39.90 -5.40 45.30 1670 ---- ---- ---- ---- 41.00 -5.50 46.50 1675 ---- ---- ---- ---- 42.00 -5.80 47.80 1680 ---- ---- ---- ---- 43.10 -6.00 49.10 1685 ---- ---- ---- ---- 44.20 -6.20 50.40 1690 ---- ---- ---- ---- 45.40 -6.40 51.80 1695 ---- ---- ---- ---- 46.60 -6.60 53.20 1700 ---- ---- ---- ---- 47.80 -6.80 54.60 1705 ---- ---- ---- ---- 49.00 -7.10 56.10 1710 ---- ---- ---- ---- 50.30 -7.30 57.60 1715 ---- ---- ---- ---- 51.60 -7.50 59.10 1720 ---- ---- ---- ---- 52.90 -7.80 60.70 1725 ---- ---- ---- ---- 54.30 -8.00 62.30 1730 ---- ---- ---- ---- 55.60 -8.30 63.90 1735 ---- ---- ---- ---- 57.10 -8.50 65.60 1740 ---- ---- ---- ---- 58.50 -8.80 67.30 1745 ---- ---- ---- ---- 60.00 -9.00 69.00 1750 ---- ---- ---- ---- 61.60 -9.20 70.80 1755 ---- ---- ---- ---- 63.10 -9.50 72.60 1760 ---- ---- ---- ---- 64.70 -9.70 74.40 1765 ---- ---- ---- ---- 66.40 -9.90 76.30 1770 ---- ---- ---- ---- 68.00 -10.20 78.20 1775 ---- ---- ---- ---- 69.80 -10.30 80.10 1780 ---- ---- ---- ---- 71.50 -10.60 82.10 1785 ---- ---- ---- ---- 73.30 -10.80 84.10 1790 ---- ---- ---- ---- 75.10 -11.00 86.10 1795 ---- ---- ---- ---- 77.00 -11.20 88.20 1800 ---- ---- ---- ---- 78.80 -11.50 90.30 1805 ---- ---- ---- ---- 80.80 -11.70 92.50 1810 ---- ---- ---- ---- 82.70 -11.90 94.60 1815 ---- ---- ---- ---- 84.80 -12.10 96.90 1820 ---- ---- ---- ---- 86.80 -12.30 99.10 1825 ---- ---- ---- ---- 88.90 -12.50 101.40 1830 ---- ---- ---- ---- 91.00 -12.70 103.70 1835 ---- ---- ---- ---- 93.20 -12.90 106.10 1840 ---- ---- ---- ---- 95.40 -13.10 108.50 1845 ---- ---- ---- ---- 97.60 -13.30 110.90 1850 ---- ---- ---- ---- 99.90 -13.40 113.30 1855 ---- ---- ---- ---- 102.20 -13.60 115.80 1860 ---- ---- ---- ---- 104.50 -13.80 118.30 1865 ---- ---- ---- ---- 106.90 -14.00 120.90 1870 ---- ---- ---- ---- 109.40 -14.10 123.50 1875 ---- ---- ---- ---- 111.80 -14.30 126.10 1880 ---- ---- ---- ---- 114.30 -14.50 128.80 1885 ---- ---- ---- ---- 116.90 -14.60 131.50 1890 ---- ---- ---- ---- 119.40 -14.80 134.20 1895 ---- ---- ---- ---- 122.10 -14.80 136.90 1900 ---- ---- ---- ---- 124.70 -15.00 139.70 1905 ---- ---- ---- ---- 127.40 -15.20 142.60 1910 ---- ---- ---- ---- 130.10 -15.30 145.40 1915 ---- ---- ---- ---- 132.90 -15.40 148.30 1920 ---- ---- ---- ---- 135.70 -15.50 151.20 1925 ---- ---- ---- ---- 138.50 -15.60 154.10 1930 ---- ---- ---- ---- 141.40 -15.70 157.10 1935 ---- ---- ---- ---- 144.30 -15.80 160.10 1940 ---- ---- ---- ---- 147.30 -15.80 163.10 1945 ---- ---- ---- ---- 150.20 -16.00 166.20 1950 ---- ---- ---- ---- 153.20 -16.10 169.30 1955 ---- ---- ---- ---- 156.30 -16.10 172.40 1960 ---- ---- ---- ---- 159.40 -16.20 175.60 1965 ---- ---- ---- ---- 162.50 -16.20 178.70 1970 ---- ---- ---- ---- 165.60 -16.30 181.90 1975 ---- ---- ---- ---- 168.80 -16.40 185.20 1980 ---- ---- ---- ---- 172.00 -16.40 188.40 1985 ---- ---- ---- ---- 175.20 -16.50 191.70 1990 ---- ---- ---- ---- 178.50 -16.50 195.00 1995 ---- ---- ---- ---- 181.80 -16.60 198.40 2000 ---- ---- ---- ---- 185.10 -16.60 201.70 2005 ---- ---- ---- ---- 188.40 -16.70 205.10 2010 ---- ---- ---- ---- 191.80 -16.70 208.50 2015 ---- ---- ---- ---- 195.20 -16.70 211.90 2020 ---- ---- ---- ---- 198.60 -16.80 215.40 2025 ---- ---- ---- ---- 202.10 -16.80 218.90 2030 ---- ---- ---- ---- 205.60 -16.80 222.40 2035 ---- ---- ---- ---- 209.10 -16.80 225.90 2040 ---- ---- ---- ---- 212.60 -16.90 229.50 2045 ---- ---- ---- ---- 216.20 -16.80 233.00 2050 ---- ---- ---- ---- 219.80 -16.80 236.60 2055 ---- ---- ---- ---- 223.40 -16.80 240.20 2060 ---- ---- ---- ---- 227.00 -16.90 243.90 2065 ---- ---- ---- ---- 230.70 -16.80 247.50 2070 ---- ---- ---- ---- 234.30 -16.90 251.20 2075 ---- ---- ---- ---- 238.00 -16.90 254.90 2080 ---- ---- ---- ---- 241.80 -16.80 258.60 2085 ---- ---- ---- ---- 245.50 -16.80 262.30 2090 ---- ---- ---- ---- 249.30 -16.80 266.10 2095 ---- ---- ---- ---- 253.10 -16.70 269.80 2100 ---- ---- ---- ---- 256.90 -16.70 273.60 2105 ---- ---- ---- ---- 260.70 -16.70 277.40 2110 ---- ---- ---- ---- 264.50 -16.80 281.30 2115 ---- ---- ---- ---- 268.40 -16.70 285.10 2120 ---- ---- ---- ---- 272.30 -16.70 289.00 2125 ---- ---- ---- ---- 276.20 -16.60 292.80 2130 ---- ---- ---- ---- 280.10 -16.60 296.70 2135 ---- ---- ---- ---- 284.00 -16.60 300.60 2140 ---- ---- ---- ---- 288.00 -16.50 304.50 2145 ---- ---- ---- ---- 291.90 -16.60 308.50 2150 ---- ---- ---- ---- 295.90 -16.50 312.40 2155 ---- ---- ---- ---- 299.90 -16.50 316.40 2160 ---- ---- ---- ---- 303.90 -16.50 320.40 2165 ---- ---- ---- ---- 307.90 -16.50 324.40 2170 ---- ---- ---- ---- 312.00 -16.40 328.40 2175 ---- ---- ---- ---- 316.00 -16.40 332.40 2180 ---- ---- ---- ---- 320.10 -16.40 336.50 2190 ---- ---- ---- ---- 328.30 -16.30 344.60 2200 ---- ---- ---- ---- 336.50 -16.30 352.80 2210 ---- ---- ---- ---- 344.80 -16.20 361.00 2220 ---- ---- ---- ---- 353.10 -16.20 369.30 2225 ---- ---- ---- ---- 357.30 -16.10 373.40 2230 ---- ---- ---- ---- 361.50 -16.10 377.60 2240 ---- ---- ---- ---- 369.90 -16.10 386.00 2250 ---- ---- ---- ---- 378.40 -16.00 394.40 2260 ---- ---- ---- ---- 386.90 -16.00 402.90 2275 ---- ---- ---- ---- 399.80 -15.90 415.70 2300 ---- ---- ---- ---- 421.50 -15.70 437.20 2325 ---- ---- ---- ---- 443.40 -15.60 459.00 2350 ---- ---- ---- ---- 465.50 -15.60 481.10 2375 ---- ---- ---- ---- 487.80 -15.50 503.30 2400 ---- ---- ---- ---- 510.30 -15.50 525.80 2425 ---- ---- ---- ---- 533.00 -15.40 548.40 2450 ---- ---- ---- ---- 555.80 -15.40 571.20 3000 ---- ---- ---- ---- 1084.10 -18.80 1102.90 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 6.00 +1.90 4.10 1275 ---- ---- ---- ---- 6.80 +1.90 4.90 1300 ---- ---- ---- ---- 7.60 +1.90 5.70 1325 ---- ---- ---- ---- 8.60 +1.90 6.70 1350 ---- ---- ---- ---- 9.70 +1.90 7.80 1375 ---- ---- ---- ---- 10.90 +1.80 9.10 1400 ---- ---- ---- ---- 12.20 +1.70 10.50 1425 ---- ---- ---- ---- 13.70 +1.50 12.20 1440 ---- ---- ---- ---- 14.60 +1.30 13.30 1450 ---- ---- ---- ---- 15.30 +1.20 14.10 1460 ---- ---- ---- ---- 16.00 +1.00 15.00 1470 ---- ---- ---- ---- 16.70 +.80 15.90 1475 ---- ---- ---- ---- 17.10 +.80 16.30 1480 ---- ---- ---- ---- 17.50 +.70 16.80 1490 ---- ---- ---- ---- 18.30 +.50 17.80 1500 ---- ---- ---- ---- 19.20 +.40 18.80 1510 ---- ---- ---- ---- 20.10 +.20 19.90 1520 ---- ---- ---- ---- 21.00 -.10 21.10 1525 ---- ---- ---- ---- 21.50 -.20 21.70 1530 ---- ---- ---- ---- 22.00 -.30 22.30 1540 ---- ---- ---- ---- 23.10 -.50 23.60 1545 ---- ---- ---- ---- 23.60 -.60 24.20 1550 ---- ---- ---- ---- 24.10 -.80 24.90 1555 ---- ---- ---- ---- 24.70 -.90 25.60 1560 ---- ---- ---- ---- 25.30 -1.00 26.30 1565 ---- ---- ---- ---- 25.90 -1.20 27.10 1570 ---- ---- ---- ---- 26.50 -1.30 27.80 1575 ---- ---- ---- ---- 27.10 -1.50 28.60 1580 ---- ---- ---- ---- 27.80 -1.60 29.40 1585 ---- ---- ---- ---- 28.40 -1.80 30.20 1590 ---- ---- ---- ---- 29.10 -2.00 31.10 1595 ---- ---- ---- ---- 29.80 -2.10 31.90 1600 ---- ---- ---- ---- 30.50 -2.30 32.80 1605 ---- ---- ---- ---- 31.20 -2.50 33.70 1610 ---- ---- ---- ---- 32.00 -2.60 34.60 1615 ---- ---- ---- ---- 32.70 -2.90 35.60 1620 ---- ---- ---- ---- 33.50 -3.00 36.50 1625 ---- ---- ---- ---- 34.30 -3.20 37.50 1630 ---- ---- ---- ---- 35.10 -3.40 38.50 1635 ---- ---- ---- ---- 36.00 -3.60 39.60 1640 ---- ---- ---- ---- 36.80 -3.90 40.70 1645 ---- ---- ---- ---- 37.70 -4.00 41.70 1650 ---- ---- ---- ---- 38.60 -4.30 42.90 1655 ---- ---- ---- ---- 39.60 -4.40 44.00 1660 ---- ---- ---- ---- 40.50 -4.70 45.20 1665 ---- ---- ---- ---- 41.50 -4.90 46.40 1670 ---- ---- ---- ---- 42.50 -5.10 47.60 1675 ---- ---- ---- ---- 43.50 -5.30 48.80 1680 ---- ---- ---- ---- 44.60 -5.50 50.10 1685 ---- ---- ---- ---- 45.70 -5.70 51.40 1690 ---- ---- ---- ---- 46.80 -6.00 52.80 1695 ---- ---- ---- ---- 47.90 -6.20 54.10 1700 ---- ---- ---- ---- 49.10 -6.40 55.50 1705 ---- ---- ---- ---- 50.30 -6.60 56.90 1710 ---- ---- ---- ---- 51.50 -6.90 58.40 1715 ---- ---- ---- ---- 52.80 -7.10 59.90 1720 ---- ---- ---- ---- 54.00 -7.40 61.40 1725 ---- ---- ---- ---- 55.40 -7.60 63.00 1730 ---- ---- ---- ---- 56.70 -7.80 64.50 1735 ---- ---- ---- ---- 58.10 -8.10 66.20 1740 ---- ---- ---- ---- 59.50 -8.30 67.80 1745 ---- ---- ---- ---- 60.90 -8.60 69.50 1750 ---- ---- ---- ---- 62.40 -8.80 71.20 1755 ---- ---- ---- ---- 63.90 -9.10 73.00 1760 ---- ---- ---- ---- 65.40 -9.30 74.70 1765 ---- ---- ---- ---- 67.00 -9.50 76.50 1770 ---- ---- ---- ---- 68.60 -9.80 78.40 1775 ---- ---- ---- ---- 70.30 -10.00 80.30 1780 ---- ---- ---- ---- 71.90 -10.30 82.20 1785 ---- ---- ---- ---- 73.70 -10.40 84.10 1790 ---- ---- ---- ---- 75.40 -10.70 86.10 1795 ---- ---- ---- ---- 77.20 -10.90 88.10 1800 ---- ---- ---- ---- 79.00 -11.20 90.20 1805 ---- ---- ---- ---- 80.90 -11.40 92.30 1810 ---- ---- ---- ---- 82.80 -11.60 94.40 1815 ---- ---- ---- ---- 84.70 -11.80 96.50 1820 ---- ---- ---- ---- 86.70 -12.00 98.70 1825 ---- ---- ---- ---- 88.70 -12.30 101.00 1830 ---- ---- ---- ---- 90.70 -12.50 103.20 1835 ---- ---- ---- ---- 92.80 -12.70 105.50 1840 ---- ---- ---- ---- 94.90 -12.90 107.80 1845 ---- ---- ---- ---- 97.10 -13.10 110.20 1850 ---- ---- ---- ---- 99.30 -13.30 112.60 1855 ---- ---- ---- ---- 101.50 -13.50 115.00 1860 ---- ---- ---- ---- 103.80 -13.60 117.40 1865 ---- ---- ---- ---- 106.10 -13.80 119.90 1870 ---- ---- ---- ---- 108.40 -14.00 122.40 1875 ---- ---- ---- ---- 110.80 -14.20 125.00 1880 ---- ---- ---- ---- 113.20 -14.40 127.60 1885 ---- ---- ---- ---- 115.70 -14.50 130.20 1890 ---- ---- ---- ---- 118.10 -14.70 132.80 1895 ---- ---- ---- ---- 120.70 -14.80 135.50 1900 ---- ---- ---- ---- 123.20 -15.00 138.20 1905 ---- ---- ---- ---- 125.80 -15.20 141.00 1910 ---- ---- ---- ---- 128.50 -15.20 143.70 1915 ---- ---- ---- ---- 131.20 -15.30 146.50 1920 ---- ---- ---- ---- 133.90 -15.50 149.40 1925 ---- ---- ---- ---- 136.60 -15.60 152.20 1930 ---- ---- ---- ---- 139.40 -15.70 155.10 1935 ---- ---- ---- ---- 142.20 -15.90 158.10 1940 ---- ---- ---- ---- 145.10 -15.90 161.00 1945 ---- ---- ---- ---- 147.90 -16.10 164.00 1950 ---- ---- ---- ---- 150.90 -16.10 167.00 1955 ---- ---- ---- ---- 153.80 -16.20 170.00 1960 ---- ---- ---- ---- 156.80 -16.30 173.10 1965 ---- ---- ---- ---- 159.80 -16.40 176.20 1970 ---- ---- ---- ---- 162.90 -16.40 179.30 1975 ---- ---- ---- ---- 166.00 -16.50 182.50 1980 ---- ---- ---- ---- 169.10 -16.50 185.60 1985 ---- ---- ---- ---- 172.20 -16.60 188.80 1990 ---- ---- ---- ---- 175.40 -16.70 192.10 1995 ---- ---- ---- ---- 178.60 -16.70 195.30 2000 ---- ---- ---- ---- 181.80 -16.80 198.60 2005 ---- ---- ---- ---- 185.10 -16.80 201.90 2010 ---- ---- ---- ---- 188.40 -16.80 205.20 2015 ---- ---- ---- ---- 191.70 -16.90 208.60 2020 ---- ---- ---- ---- 195.10 -16.80 211.90 2025 ---- ---- ---- ---- 198.40 -16.90 215.30 2030 ---- ---- ---- ---- 201.80 -17.00 218.80 2035 ---- ---- ---- ---- 205.30 -16.90 222.20 2040 ---- ---- ---- ---- 208.70 -17.00 225.70 2045 ---- ---- ---- ---- 212.20 -17.00 229.20 2050 ---- ---- ---- ---- 215.70 -17.00 232.70 2055 ---- ---- ---- ---- 219.20 -17.00 236.20 2060 ---- ---- ---- ---- 222.80 -16.90 239.70 2065 ---- ---- ---- ---- 226.40 -16.90 243.30 2070 ---- ---- ---- ---- 230.00 -16.90 246.90 2075 ---- ---- ---- ---- 233.60 -16.90 250.50 2080 ---- ---- ---- ---- 237.20 -17.00 254.20 2085 ---- ---- ---- ---- 240.90 -16.90 257.80 2090 ---- ---- ---- ---- 244.60 -16.90 261.50 2095 ---- ---- ---- ---- 248.30 -16.90 265.20 2100 ---- ---- ---- ---- 252.00 -16.90 268.90 2105 ---- ---- ---- ---- 255.80 -16.80 272.60 2110 ---- ---- ---- ---- 259.60 -16.80 276.40 2115 ---- ---- ---- ---- 263.40 -16.70 280.10 2120 ---- ---- ---- ---- 267.20 -16.70 283.90 2125 ---- ---- ---- ---- 271.00 -16.70 287.70 2130 ---- ---- ---- ---- 274.80 -16.70 291.50 2135 ---- ---- ---- ---- 278.70 -16.60 295.30 2140 ---- ---- ---- ---- 282.60 -16.60 299.20 2150 ---- ---- ---- ---- 290.40 -16.50 306.90 2160 ---- ---- ---- ---- 298.30 -16.40 314.70 2170 ---- ---- ---- ---- 306.20 -16.40 322.60 2175 ---- ---- ---- ---- 310.20 -16.30 326.50 2180 ---- ---- ---- ---- 314.20 -16.30 330.50 2190 ---- ---- ---- ---- 322.30 -16.20 338.50 2200 ---- ---- ---- ---- 330.40 -16.10 346.50 2210 ---- ---- ---- ---- 338.50 -16.10 354.60 2220 ---- ---- ---- ---- 346.80 -16.00 362.80 2225 ---- ---- ---- ---- 350.90 -15.90 366.80 2230 ---- ---- ---- ---- 355.00 -15.90 370.90 2250 ---- ---- ---- ---- 371.70 -15.80 387.50 2275 ---- ---- ---- ---- 392.80 -15.60 408.40 2300 ---- ---- ---- ---- 414.20 -15.40 429.60 2325 ---- ---- ---- ---- 435.80 -15.30 451.10 2350 ---- ---- ---- ---- 457.70 -15.10 472.80 2375 ---- ---- ---- ---- 479.70 -15.00 494.70 2400 ---- ---- ---- ---- 502.00 -14.90 516.90 2425 ---- ---- ---- ---- 524.40 -14.90 539.30 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.00 +2.30 4.70 1275 ---- ---- ---- ---- 7.90 +2.30 5.60 1300 ---- ---- ---- ---- 8.90 +2.40 6.50 1325 ---- ---- ---- ---- 10.00 +2.40 7.60 1350 ---- ---- ---- ---- 11.10 +2.30 8.80 1375 ---- ---- ---- ---- 12.40 +2.20 10.20 1400 ---- ---- ---- ---- 13.90 +2.10 11.80 1425 ---- ---- ---- ---- 15.40 +1.80 13.60 1440 ---- ---- ---- ---- 16.50 +1.70 14.80 1450 ---- ---- ---- ---- 17.20 +1.50 15.70 1460 ---- ---- ---- ---- 18.00 +1.40 16.60 1470 ---- ---- ---- ---- 18.70 +1.20 17.50 1475 ---- ---- ---- ---- 19.20 +1.20 18.00 1480 ---- ---- ---- ---- 19.60 +1.10 18.50 1490 ---- ---- ---- ---- 20.40 +.80 19.60 1500 ---- ---- ---- ---- 21.30 +.60 20.70 1510 ---- ---- ---- ---- 22.30 +.40 21.90 1520 ---- ---- ---- ---- 23.30 +.20 23.10 1525 ---- ---- ---- ---- 23.80 +.10 23.70 1530 ---- ---- ---- ---- 24.30 -.10 24.40 1540 ---- ---- ---- ---- 25.40 -.30 25.70 1545 ---- ---- ---- ---- 26.00 -.40 26.40 1550 ---- ---- ---- ---- 26.60 -.60 27.20 1555 ---- ---- ---- ---- 27.20 -.70 27.90 1560 ---- ---- ---- ---- 27.80 -.90 28.70 1565 ---- ---- ---- ---- 28.40 -1.00 29.40 1570 ---- ---- ---- ---- 29.00 -1.20 30.20 1575 ---- ---- ---- ---- 29.70 -1.30 31.00 1580 ---- ---- ---- ---- 30.30 -1.60 31.90 1585 ---- ---- ---- ---- 31.00 -1.70 32.70 1590 ---- ---- ---- ---- 31.70 -1.90 33.60 1595 ---- ---- ---- ---- 32.50 -2.00 34.50 1600 ---- ---- ---- ---- 33.20 -2.20 35.40 1605 ---- ---- ---- ---- 33.90 -2.50 36.40 1610 ---- ---- ---- ---- 34.70 -2.60 37.30 1615 ---- ---- ---- ---- 35.50 -2.80 38.30 1620 ---- ---- ---- ---- 36.30 -3.00 39.30 1625 ---- ---- ---- ---- 37.20 -3.20 40.40 1630 ---- ---- ---- ---- 38.00 -3.40 41.40 1635 ---- ---- ---- ---- 38.90 -3.60 42.50 1640 ---- ---- ---- ---- 39.80 -3.80 43.60 1645 ---- ---- ---- ---- 40.70 -4.00 44.70 1650 ---- ---- ---- ---- 41.60 -4.30 45.90 1655 ---- ---- ---- ---- 42.60 -4.50 47.10 1660 ---- ---- ---- ---- 43.60 -4.70 48.30 1665 ---- ---- ---- ---- 44.60 -4.90 49.50 1670 ---- ---- ---- ---- 45.60 -5.20 50.80 1675 ---- ---- ---- ---- 46.70 -5.40 52.10 1680 ---- ---- ---- ---- 47.80 -5.60 53.40 1685 ---- ---- ---- ---- 48.90 -5.80 54.70 1690 ---- ---- ---- ---- 50.00 -6.10 56.10 1695 ---- ---- ---- ---- 51.20 -6.30 57.50 1700 ---- ---- ---- ---- 52.40 -6.50 58.90 1705 ---- ---- ---- ---- 53.60 -6.80 60.40 1710 ---- ---- ---- ---- 54.90 -7.00 61.90 1715 ---- ---- ---- ---- 56.10 -7.30 63.40 1720 ---- ---- ---- ---- 57.50 -7.50 65.00 1725 ---- ---- ---- ---- 58.80 -7.80 66.60 1730 ---- ---- ---- ---- 60.20 -8.00 68.20 1735 ---- ---- ---- ---- 61.60 -8.20 69.80 1740 ---- ---- ---- ---- 63.00 -8.50 71.50 1745 ---- ---- ---- ---- 64.50 -8.70 73.20 1750 ---- ---- ---- ---- 66.00 -9.00 75.00 1755 ---- ---- ---- ---- 67.50 -9.20 76.70 1760 ---- ---- ---- ---- 69.10 -9.50 78.60 1765 ---- ---- ---- ---- 70.70 -9.70 80.40 1770 ---- ---- ---- ---- 72.30 -10.00 82.30 1775 ---- ---- ---- ---- 74.00 -10.20 84.20 1780 ---- ---- ---- ---- 75.70 -10.40 86.10 1785 ---- ---- ---- ---- 77.40 -10.70 88.10 1790 ---- ---- ---- ---- 79.20 -10.90 90.10 1795 ---- ---- ---- ---- 81.00 -11.20 92.20 1800 ---- ---- ---- ---- 82.80 -11.40 94.20 1805 ---- ---- ---- ---- 84.70 -11.70 96.40 1810 ---- ---- ---- ---- 86.60 -11.90 98.50 1815 ---- ---- ---- ---- 88.60 -12.10 100.70 1820 ---- ---- ---- ---- 90.60 -12.30 102.90 1825 ---- ---- ---- ---- 92.60 -12.50 105.10 1830 ---- ---- ---- ---- 94.70 -12.70 107.40 1835 ---- ---- ---- ---- 96.80 -12.90 109.70 1840 ---- ---- ---- ---- 98.90 -13.10 112.00 1845 ---- ---- ---- ---- 101.10 -13.30 114.40 1850 ---- ---- ---- ---- 103.30 -13.50 116.80 1855 ---- ---- ---- ---- 105.50 -13.80 119.30 1860 ---- ---- ---- ---- 107.80 -13.90 121.70 1865 ---- ---- ---- ---- 110.10 -14.10 124.20 1870 ---- ---- ---- ---- 112.50 -14.30 126.80 1875 ---- ---- ---- ---- 114.90 -14.40 129.30 1880 ---- ---- ---- ---- 117.30 -14.60 131.90 1885 ---- ---- ---- ---- 119.80 -14.80 134.60 1890 ---- ---- ---- ---- 122.30 -14.90 137.20 1895 ---- ---- ---- ---- 124.80 -15.10 139.90 1900 ---- ---- ---- ---- 127.40 -15.20 142.60 1905 ---- ---- ---- ---- 130.00 -15.40 145.40 1910 ---- ---- ---- ---- 132.70 -15.40 148.10 1915 ---- ---- ---- ---- 135.40 -15.60 151.00 1920 ---- ---- ---- ---- 138.10 -15.70 153.80 1925 ---- ---- ---- ---- 140.80 -15.90 156.70 1930 ---- ---- ---- ---- 143.60 -16.00 159.60 1935 ---- ---- ---- ---- 146.40 -16.10 162.50 1940 ---- ---- ---- ---- 149.30 -16.10 165.40 1945 ---- ---- ---- ---- 152.20 -16.20 168.40 1950 ---- ---- ---- ---- 155.10 -16.30 171.40 1955 ---- ---- ---- ---- 158.10 -16.40 174.50 1960 ---- ---- ---- ---- 161.10 -16.40 177.50 1965 ---- ---- ---- ---- 164.10 -16.50 180.60 1970 ---- ---- ---- ---- 167.10 -16.70 183.80 1975 ---- ---- ---- ---- 170.20 -16.70 186.90 1980 ---- ---- ---- ---- 173.30 -16.80 190.10 1985 ---- ---- ---- ---- 176.50 -16.80 193.30 1990 ---- ---- ---- ---- 179.70 -16.80 196.50 1995 ---- ---- ---- ---- 182.90 -16.80 199.70 2000 ---- ---- ---- ---- 186.10 -16.90 203.00 2005 ---- ---- ---- ---- 189.40 -16.90 206.30 2010 ---- ---- ---- ---- 192.70 -16.90 209.60 2015 ---- ---- ---- ---- 196.00 -17.00 213.00 2020 ---- ---- ---- ---- 199.30 -17.00 216.30 2025 ---- ---- ---- ---- 202.70 -17.00 219.70 2030 ---- ---- ---- ---- 206.10 -17.00 223.10 2035 ---- ---- ---- ---- 209.50 -17.10 226.60 2040 ---- ---- ---- ---- 213.00 -17.00 230.00 2045 ---- ---- ---- ---- 216.50 -17.00 233.50 2050 ---- ---- ---- ---- 220.00 -17.00 237.00 2055 ---- ---- ---- ---- 223.50 -17.00 240.50 2060 ---- ---- ---- ---- 227.00 -17.10 244.10 2065 ---- ---- ---- ---- 230.60 -17.00 247.60 2070 ---- ---- ---- ---- 234.20 -17.00 251.20 2075 ---- ---- ---- ---- 237.80 -17.00 254.80 2080 ---- ---- ---- ---- 241.50 -16.90 258.40 2085 ---- ---- ---- ---- 245.10 -17.00 262.10 2090 ---- ---- ---- ---- 248.80 -16.90 265.70 2095 ---- ---- ---- ---- 252.50 -16.90 269.40 2100 ---- ---- ---- ---- 256.20 -16.90 273.10 2105 ---- ---- ---- ---- 260.00 -16.80 276.80 2110 ---- ---- ---- ---- 263.70 -16.80 280.50 2115 ---- ---- ---- ---- 267.50 -16.80 284.30 2120 ---- ---- ---- ---- 271.30 -16.70 288.00 2125 ---- ---- ---- ---- 275.10 -16.70 291.80 2130 ---- ---- ---- ---- 279.00 -16.60 295.60 2135 ---- ---- ---- ---- 282.80 -16.60 299.40 2140 ---- ---- ---- ---- 286.70 -16.50 303.20 2150 ---- ---- ---- ---- 294.50 -16.40 310.90 2160 ---- ---- ---- ---- 302.30 -16.40 318.70 2170 ---- ---- ---- ---- 310.30 -16.20 326.50 2175 ---- ---- ---- ---- 314.20 -16.30 330.50 2180 ---- ---- ---- ---- 318.20 -16.20 334.40 2190 ---- ---- ---- ---- 326.30 -16.00 342.30 2200 ---- ---- ---- ---- 334.30 -16.00 350.30 2210 ---- ---- ---- ---- 342.50 -15.90 358.40 2220 ---- ---- ---- ---- 350.70 -15.80 366.50 2225 ---- ---- ---- ---- 354.80 -15.70 370.50 2230 ---- ---- ---- ---- 358.90 -15.70 374.60 2250 ---- ---- ---- ---- 375.50 -15.60 391.10 2275 ---- ---- ---- ---- 396.50 -15.40 411.90 2300 ---- ---- ---- ---- 417.80 -15.20 433.00 2325 ---- ---- ---- ---- 439.40 -14.90 454.30 2350 ---- ---- ---- ---- 461.10 -14.80 475.90 2375 ---- ---- ---- ---- 483.10 -14.60 497.70 2400 ---- ---- ---- ---- 505.30 -14.50 519.80 2425 ---- ---- ---- ---- 527.60 -14.40 542.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 7.30 +1.80 5.50 1275 ---- ---- ---- ---- 8.30 +1.90 6.40 1300 ---- ---- ---- ---- 9.40 +2.00 7.40 1325 ---- ---- ---- ---- 10.60 +2.10 8.50 1350 ---- ---- ---- ---- 11.90 +2.10 9.80 1375 ---- ---- ---- ---- 13.30 +2.10 11.20 1400 ---- ---- ---- ---- 14.90 +2.00 12.90 1425 ---- ---- ---- ---- 16.70 +1.90 14.80 1450 ---- ---- ---- ---- 18.60 +1.70 16.90 1460 ---- ---- ---- ---- 19.40 +1.60 17.80 1470 ---- ---- ---- ---- 20.30 +1.60 18.70 1475 ---- ---- ---- ---- 20.70 +1.50 19.20 1480 ---- ---- ---- ---- 21.10 +1.30 19.80 1490 ---- ---- ---- ---- 22.10 +1.30 20.80 1500 ---- ---- ---- ---- 23.00 +1.10 21.90 1510 ---- ---- ---- ---- 24.00 +.90 23.10 1520 ---- ---- ---- ---- 25.00 +.70 24.30 1525 ---- ---- ---- ---- 25.50 +.50 25.00 1530 ---- ---- ---- ---- 26.10 +.50 25.60 1540 ---- ---- ---- ---- 27.20 +.20 27.00 1545 ---- ---- ---- ---- 27.70 UNCH 27.70 1550 ---- ---- ---- ---- 28.30 -.10 28.40 1555 ---- ---- ---- ---- 28.90 -.20 29.10 1560 ---- ---- ---- ---- 29.50 -.40 29.90 1565 ---- ---- ---- ---- 30.10 -.50 30.60 1570 ---- ---- ---- ---- 30.70 -.70 31.40 1575 ---- ---- ---- ---- 31.40 -.80 32.20 1580 ---- ---- ---- ---- 32.00 -1.00 33.00 1585 ---- ---- ---- ---- 32.70 -1.20 33.90 1590 ---- ---- ---- ---- 33.40 -1.40 34.80 1595 ---- ---- ---- ---- 34.10 -1.50 35.60 1600 ---- ---- ---- ---- 34.80 -1.70 36.50 1605 ---- ---- ---- ---- 35.60 -1.90 37.50 1610 ---- ---- ---- ---- 36.30 -2.10 38.40 1615 ---- ---- ---- ---- 37.10 -2.30 39.40 1620 ---- ---- ---- ---- 37.90 -2.50 40.40 1625 ---- ---- ---- ---- 38.70 -2.70 41.40 1630 ---- ---- ---- ---- 39.50 -2.90 42.40 1635 ---- ---- ---- ---- 40.40 -3.10 43.50 1640 ---- ---- ---- ---- 41.30 -3.20 44.50 1645 ---- ---- ---- ---- 42.10 -3.60 45.70 1650 ---- ---- ---- ---- 43.10 -3.70 46.80 1655 ---- ---- ---- ---- 44.00 -3.90 47.90 1660 ---- ---- ---- ---- 44.90 -4.20 49.10 1665 ---- ---- ---- ---- 45.90 -4.40 50.30 1670 ---- ---- ---- ---- 46.90 -4.60 51.50 1675 ---- ---- ---- ---- 48.00 -4.80 52.80 1680 ---- ---- ---- ---- 49.00 -5.10 54.10 1685 ---- ---- ---- ---- 50.10 -5.30 55.40 1690 ---- ---- ---- ---- 51.20 -5.50 56.70 1695 ---- ---- ---- ---- 52.30 -5.80 58.10 1700 ---- ---- ---- ---- 53.50 -6.00 59.50 1705 ---- ---- ---- ---- 54.60 -6.30 60.90 1710 ---- ---- ---- ---- 55.80 -6.60 62.40 1715 ---- ---- ---- ---- 57.10 -6.70 63.80 1720 ---- ---- ---- ---- 58.30 -7.00 65.30 1725 ---- ---- ---- ---- 59.60 -7.30 66.90 1730 ---- ---- ---- ---- 61.00 -7.40 68.40 1735 ---- ---- ---- ---- 62.30 -7.70 70.00 1740 ---- ---- ---- ---- 63.70 -8.00 71.70 1745 ---- ---- ---- ---- 65.10 -8.20 73.30 1750 ---- ---- ---- ---- 66.50 -8.50 75.00 1755 ---- ---- ---- ---- 68.00 -8.70 76.70 1760 ---- ---- ---- ---- 69.50 -9.00 78.50 1765 ---- ---- ---- ---- 71.00 -9.30 80.30 1770 ---- ---- ---- ---- 72.60 -9.50 82.10 1775 ---- ---- ---- ---- 74.20 -9.80 84.00 1780 ---- ---- ---- ---- 75.80 -10.00 85.80 1785 ---- ---- ---- ---- 77.50 -10.30 87.80 1790 ---- ---- ---- ---- 79.20 -10.50 89.70 1795 ---- ---- ---- ---- 81.00 -10.70 91.70 1800 ---- ---- ---- ---- 82.70 -11.00 93.70 1805 ---- ---- ---- ---- 84.50 -11.20 95.70 1810 ---- ---- ---- ---- 86.40 -11.40 97.80 1815 ---- ---- ---- ---- 88.20 -11.70 99.90 1820 ---- ---- ---- ---- 90.20 -11.90 102.10 1825 ---- ---- ---- ---- 92.10 -12.10 104.20 1830 ---- ---- ---- ---- 94.10 -12.40 106.50 1835 ---- ---- ---- ---- 96.10 -12.60 108.70 1840 ---- ---- ---- ---- 98.10 -12.90 111.00 1845 ---- ---- ---- ---- 100.20 -13.10 113.30 1850 ---- ---- ---- ---- 102.40 -13.20 115.60 1855 ---- ---- ---- ---- 104.50 -13.50 118.00 1860 ---- ---- ---- ---- 106.70 -13.70 120.40 1865 ---- ---- ---- ---- 109.00 -13.80 122.80 1870 ---- ---- ---- ---- 111.20 -14.10 125.30 1875 ---- ---- ---- ---- 113.50 -14.20 127.70 1880 ---- ---- ---- ---- 115.90 -14.40 130.30 1885 ---- ---- ---- ---- 118.30 -14.50 132.80 1890 ---- ---- ---- ---- 120.70 -14.70 135.40 1895 ---- ---- ---- ---- 123.10 -14.90 138.00 1900 ---- ---- ---- ---- 125.60 -15.10 140.70 1905 ---- ---- ---- ---- 128.20 -15.10 143.30 1910 ---- ---- ---- ---- 130.70 -15.40 146.10 1915 ---- ---- ---- ---- 133.30 -15.50 148.80 1920 ---- ---- ---- ---- 136.00 -15.60 151.60 1925 ---- ---- ---- ---- 138.70 -15.60 154.30 1930 ---- ---- ---- ---- 141.40 -15.80 157.20 1935 ---- ---- ---- ---- 144.10 -15.90 160.00 1940 ---- ---- ---- ---- 146.90 -16.00 162.90 1945 ---- ---- ---- ---- 149.70 -16.10 165.80 1950 ---- ---- ---- ---- 152.60 -16.10 168.70 1955 ---- ---- ---- ---- 155.40 -16.30 171.70 1960 ---- ---- ---- ---- 158.40 -16.30 174.70 1965 ---- ---- ---- ---- 161.30 -16.40 177.70 1970 ---- ---- ---- ---- 164.30 -16.50 180.80 1975 ---- ---- ---- ---- 167.30 -16.50 183.80 1980 ---- ---- ---- ---- 170.30 -16.60 186.90 1985 ---- ---- ---- ---- 173.40 -16.60 190.00 1990 ---- ---- ---- ---- 176.50 -16.70 193.20 1995 ---- ---- ---- ---- 179.60 -16.80 196.40 2000 ---- ---- ---- ---- 182.80 -16.80 199.60 2005 ---- ---- ---- ---- 186.00 -16.80 202.80 2010 ---- ---- ---- ---- 189.20 -16.80 206.00 2015 ---- ---- ---- ---- 192.40 -16.90 209.30 2020 ---- ---- ---- ---- 195.60 -17.00 212.60 2025 ---- ---- ---- ---- 198.90 -17.00 215.90 2030 ---- ---- ---- ---- 202.20 -17.10 219.30 2035 ---- ---- ---- ---- 205.50 -17.10 222.60 2040 ---- ---- ---- ---- 208.90 -17.10 226.00 2045 ---- ---- ---- ---- 212.20 -17.20 229.40 2050 ---- ---- ---- ---- 215.60 -17.20 232.80 2055 ---- ---- ---- ---- 219.00 -17.30 236.30 2060 ---- ---- ---- ---- 222.50 -17.30 239.80 2065 ---- ---- ---- ---- 225.90 -17.30 243.20 2070 ---- ---- ---- ---- 229.40 -17.40 246.80 2075 ---- ---- ---- ---- 232.90 -17.40 250.30 2080 ---- ---- ---- ---- 236.40 -17.40 253.80 2085 ---- ---- ---- ---- 239.90 -17.50 257.40 2090 ---- ---- ---- ---- 243.40 -17.60 261.00 2095 ---- ---- ---- ---- 247.00 -17.60 264.60 2100 ---- ---- ---- ---- 250.60 -17.60 268.20 2105 ---- ---- ---- ---- 254.20 -17.70 271.90 2110 ---- ---- ---- ---- 257.80 -17.70 275.50 2115 ---- ---- ---- ---- 261.40 -17.80 279.20 2120 ---- ---- ---- ---- 265.10 -17.80 282.90 2125 ---- ---- ---- ---- 268.80 -17.80 286.60 2130 ---- ---- ---- ---- 272.50 -17.90 290.40 2135 ---- ---- ---- ---- 276.20 -17.90 294.10 2140 ---- ---- ---- ---- 279.90 -18.00 297.90 2145 ---- ---- ---- ---- 283.60 -18.10 301.70 2150 ---- ---- ---- ---- 287.40 -18.10 305.50 2160 ---- ---- ---- ---- 294.90 -18.20 313.10 2170 ---- ---- ---- ---- 302.60 -18.20 320.80 2175 ---- ---- ---- ---- 306.40 -18.30 324.70 2180 ---- ---- ---- ---- 310.20 -18.30 328.50 2190 ---- ---- ---- ---- 318.00 -18.40 336.40 2200 ---- ---- ---- ---- 325.80 -18.40 344.20 2210 ---- ---- ---- ---- 333.60 -18.50 352.10 2220 ---- ---- ---- ---- 341.60 -18.50 360.10 2225 ---- ---- ---- ---- 345.50 -18.60 364.10 2230 ---- ---- ---- ---- 349.50 -18.60 368.10 2240 ---- ---- ---- ---- 357.50 -18.70 376.20 2250 ---- ---- ---- ---- 365.60 -18.70 384.30 2275 ---- ---- ---- ---- 386.00 -18.90 404.90 2300 ---- ---- ---- ---- 406.70 -19.00 425.70 2325 ---- ---- ---- ---- 427.70 -19.00 446.70 2350 ---- ---- ---- ---- 448.90 -19.10 468.00 2375 ---- ---- ---- ---- 470.40 -19.20 489.60 2400 ---- ---- ---- ---- 492.10 -19.30 511.40 2425 ---- ---- ---- ---- 514.00 -19.30 533.30 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 2.70 +1.40 1.30 1025 ---- ---- ---- ---- 3.10 +1.60 1.50 1050 ---- ---- ---- ---- 3.60 +1.80 1.80 1075 ---- ---- ---- ---- 4.10 +1.90 2.20 1090 ---- ---- ---- ---- 4.40 +2.00 2.40 1100 ---- ---- ---- ---- 4.60 +2.00 2.60 1110 ---- ---- ---- ---- 4.90 +2.10 2.80 1120 ---- ---- ---- ---- 5.10 +2.10 3.00 1125 ---- ---- ---- ---- 5.20 +2.10 3.10 1130 ---- ---- ---- ---- 5.40 +2.20 3.20 1140 ---- ---- ---- ---- 5.70 +2.30 3.40 1150 ---- ---- ---- ---- 5.90 +2.30 3.60 1160 ---- ---- ---- ---- 6.20 +2.30 3.90 1170 ---- ---- ---- ---- 6.50 +2.40 4.10 1175 ---- ---- ---- ---- 6.70 +2.40 4.30 1180 ---- ---- ---- ---- 6.90 +2.50 4.40 1190 ---- ---- ---- ---- 7.20 +2.50 4.70 1195 ---- ---- ---- ---- 7.40 +2.60 4.80 1200 ---- ---- ---- ---- 7.50 +2.50 5.00 1205 ---- ---- ---- ---- 7.70 +2.60 5.10 1210 ---- ---- ---- ---- 7.90 +2.60 5.30 1215 ---- ---- ---- ---- 8.10 +2.70 5.40 1220 ---- ---- ---- ---- 8.30 +2.70 5.60 1225 ---- ---- ---- ---- 8.40 +2.60 5.80 1230 ---- ---- ---- ---- 8.60 +2.70 5.90 1235 ---- ---- ---- ---- 8.80 +2.70 6.10 1240 ---- ---- ---- ---- 9.00 +2.70 6.30 1245 ---- ---- ---- ---- 9.20 +2.70 6.50 1250 ---- ---- ---- ---- 9.40 +2.70 6.70 1255 ---- ---- ---- ---- 9.60 +2.70 6.90 1260 ---- ---- ---- ---- 9.90 +2.80 7.10 1265 ---- ---- ---- ---- 10.10 +2.80 7.30 1270 ---- ---- ---- ---- 10.30 +2.80 7.50 1275 ---- ---- ---- ---- 10.50 +2.80 7.70 1280 ---- ---- ---- ---- 10.80 +2.90 7.90 1285 ---- ---- ---- ---- 11.00 +2.80 8.20 1290 ---- ---- ---- ---- 11.20 +2.80 8.40 1295 ---- ---- ---- ---- 11.50 +2.90 8.60 1300 ---- ---- ---- ---- 11.70 +2.80 8.90 1305 ---- ---- ---- ---- 12.00 +2.90 9.10 1310 ---- ---- ---- ---- 12.20 +2.80 9.40 1315 ---- ---- ---- ---- 12.50 +2.90 9.60 1320 ---- ---- ---- ---- 12.70 +2.80 9.90 1325 ---- ---- ---- ---- 13.00 +2.80 10.20 1330 ---- ---- ---- ---- 13.30 +2.80 10.50 1335 ---- ---- ---- ---- 13.50 +2.80 10.70 1340 ---- ---- ---- ---- 13.80 +2.80 11.00 1345 ---- ---- ---- ---- 14.10 +2.80 11.30 1350 ---- ---- ---- ---- 14.40 +2.80 11.60 1355 ---- ---- ---- ---- 14.70 +2.80 11.90 1360 ---- ---- ---- ---- 15.00 +2.70 12.30 1365 ---- ---- ---- ---- 15.30 +2.70 12.60 1370 ---- ---- ---- ---- 15.60 +2.70 12.90 1375 ---- ---- ---- ---- 15.90 +2.60 13.30 1380 ---- ---- ---- ---- 16.20 +2.60 13.60 1385 ---- ---- ---- ---- 16.50 +2.50 14.00 1390 ---- ---- ---- ---- 16.80 +2.50 14.30 1395 ---- ---- ---- ---- 17.10 +2.40 14.70 1400 ---- ---- ---- ---- 17.50 +2.40 15.10 1405 ---- ---- ---- ---- 17.80 +2.30 15.50 1410 ---- ---- ---- ---- 18.10 +2.20 15.90 1415 ---- ---- ---- ---- 18.50 +2.20 16.30 1420 ---- ---- ---- ---- 18.80 +2.10 16.70 1425 ---- ---- ---- ---- 19.20 +2.00 17.20 1430 ---- ---- ---- ---- 19.60 +2.00 17.60 1435 ---- ---- ---- ---- 20.00 +2.00 18.00 1440 ---- ---- ---- ---- 20.30 +1.80 18.50 1445 ---- ---- ---- ---- 20.70 +1.70 19.00 1450 ---- ---- ---- ---- 21.10 +1.60 19.50 1455 ---- ---- ---- ---- 21.50 +1.60 19.90 1460 ---- ---- ---- ---- 21.90 +1.50 20.40 1465 ---- ---- ---- ---- 22.40 +1.40 21.00 1470 ---- ---- ---- ---- 22.80 +1.30 21.50 1475 ---- ---- ---- ---- 23.20 +1.20 22.00 1480 ---- ---- ---- ---- 23.70 +1.10 22.60 1485 ---- ---- ---- ---- 24.10 +1.00 23.10 1490 ---- ---- ---- ---- 24.60 +.90 23.70 1495 ---- ---- ---- ---- 25.10 +.80 24.30 1500 ---- ---- ---- ---- 25.50 +.60 24.90 1505 ---- ---- ---- ---- 26.00 +.50 25.50 1510 ---- ---- ---- ---- 26.50 +.30 26.20 1515 ---- ---- ---- ---- 27.10 +.30 26.80 1520 ---- ---- ---- ---- 27.60 +.10 27.50 1525 ---- ---- ---- ---- 28.10 UNCH 28.10 1530 ---- ---- ---- ---- 28.70 -.10 28.80 1535 ---- ---- ---- ---- 29.30 -.20 29.50 1540 ---- ---- ---- ---- 29.80 -.40 30.20 1545 ---- ---- ---- ---- 30.40 -.60 31.00 1550 ---- ---- ---- ---- 31.00 -.70 31.70 1555 ---- ---- ---- ---- 31.70 -.80 32.50 1560 ---- ---- ---- ---- 32.30 -1.00 33.30 1565 ---- ---- ---- ---- 32.90 -1.20 34.10 1570 ---- ---- ---- ---- 33.60 -1.30 34.90 1575 ---- ---- ---- ---- 34.30 -1.40 35.70 1580 ---- ---- ---- ---- 35.00 -1.60 36.60 1585 ---- ---- ---- ---- 35.70 -1.80 37.50 1590 ---- ---- ---- ---- 36.40 -2.00 38.40 1595 ---- ---- ---- ---- 37.10 -2.20 39.30 1600 ---- ---- ---- ---- 37.90 -2.30 40.20 1605 ---- ---- ---- ---- 38.70 -2.50 41.20 1610 ---- ---- ---- ---- 39.50 -2.60 42.10 1615 ---- ---- ---- ---- 40.30 -2.80 43.10 1620 ---- ---- ---- ---- 41.10 -3.10 44.20 1625 ---- ---- ---- ---- 41.90 -3.30 45.20 1630 ---- ---- ---- ---- 42.80 -3.40 46.20 1635 ---- ---- ---- ---- 43.70 -3.60 47.30 1640 ---- ---- ---- ---- 44.60 -3.80 48.40 1645 ---- ---- ---- ---- 45.50 -4.10 49.60 1650 ---- ---- ---- ---- 46.50 -4.20 50.70 1655 ---- ---- ---- ---- 47.40 -4.50 51.90 1660 ---- ---- ---- ---- 48.40 -4.70 53.10 1665 ---- ---- ---- ---- 49.40 -4.90 54.30 1670 ---- ---- ---- ---- 50.50 -5.00 55.50 1675 ---- ---- ---- ---- 51.50 -5.30 56.80 1680 ---- ---- ---- ---- 52.60 -5.50 58.10 1685 ---- ---- ---- ---- 53.70 -5.70 59.40 1690 ---- ---- ---- ---- 54.80 -6.00 60.80 1695 ---- ---- ---- ---- 56.00 -6.10 62.10 1700 ---- ---- ---- ---- 57.20 -6.30 63.50 1705 ---- ---- ---- ---- 58.40 -6.60 65.00 1710 ---- ---- ---- ---- 59.60 -6.80 66.40 1715 ---- ---- ---- ---- 60.90 -7.00 67.90 1720 ---- ---- ---- ---- 62.10 -7.30 69.40 1725 ---- ---- ---- ---- 63.50 -7.50 71.00 1730 ---- ---- ---- ---- 64.80 -7.70 72.50 1735 ---- ---- ---- ---- 66.20 -7.90 74.10 1740 ---- ---- ---- ---- 67.60 -8.20 75.80 1745 ---- ---- ---- ---- 69.00 -8.40 77.40 1750 ---- ---- ---- ---- 70.50 -8.60 79.10 1755 ---- ---- ---- ---- 72.00 -8.80 80.80 1760 ---- ---- ---- ---- 73.50 -9.10 82.60 1765 ---- ---- ---- ---- 75.10 -9.20 84.30 1770 ---- ---- ---- ---- 76.70 -9.40 86.10 1775 ---- ---- ---- ---- 78.30 -9.70 88.00 1780 ---- ---- ---- ---- 79.90 -10.00 89.90 1785 ---- ---- ---- ---- 81.60 -10.20 91.80 1790 ---- ---- ---- ---- 83.40 -10.30 93.70 1795 ---- ---- ---- ---- 85.10 -10.50 95.60 1800 ---- ---- ---- ---- 86.90 -10.70 97.60 1805 ---- ---- ---- ---- 88.80 -10.90 99.70 1810 ---- ---- ---- ---- 90.60 -11.10 101.70 1815 ---- ---- ---- ---- 92.50 -11.30 103.80 1820 ---- ---- ---- ---- 94.50 -11.40 105.90 1825 ---- ---- ---- ---- 96.40 -11.70 108.10 1830 ---- ---- ---- ---- 98.40 -11.90 110.30 1835 ---- ---- ---- ---- 100.50 -12.00 112.50 1840 ---- ---- ---- ---- 102.60 -12.10 114.70 1845 ---- ---- ---- ---- 104.70 -12.30 117.00 1850 ---- ---- ---- ---- 106.80 -12.50 119.30 1855 ---- ---- ---- ---- 109.00 -12.70 121.70 1860 ---- ---- ---- ---- 111.20 -12.80 124.00 1865 ---- ---- ---- ---- 113.50 -12.90 126.40 1870 ---- ---- ---- ---- 115.80 -13.10 128.90 1875 ---- ---- ---- ---- 118.10 -13.20 131.30 1880 ---- ---- ---- ---- 120.40 -13.40 133.80 75 1885 ---- ---- ---- ---- 122.80 -13.60 136.40 1890 ---- ---- ---- ---- 125.30 -13.60 138.90 1895 ---- ---- ---- ---- 127.70 -13.80 141.50 1900 ---- ---- ---- ---- 130.20 -13.90 144.10 1905 ---- ---- ---- ---- 132.80 -14.00 146.80 1910 ---- ---- ---- ---- 135.40 -14.10 149.50 1915 ---- ---- ---- ---- 138.00 -14.20 152.20 1920 ---- ---- ---- ---- 140.60 -14.30 154.90 1925 ---- ---- ---- ---- 143.30 -14.40 157.70 1930 ---- ---- ---- ---- 146.00 -14.50 160.50 1935 ---- ---- ---- ---- 148.70 -14.70 163.40 1940 ---- ---- ---- ---- 151.50 -14.70 166.20 1945 ---- ---- ---- ---- 154.30 -14.80 169.10 1950 ---- ---- ---- ---- 157.20 -14.80 172.00 1955 ---- ---- ---- ---- 160.10 -14.90 175.00 1960 ---- ---- ---- ---- 163.00 -15.00 178.00 1965 ---- ---- ---- ---- 165.90 -15.10 181.00 1970 ---- ---- ---- ---- 168.90 -15.10 184.00 100 1975 ---- ---- ---- ---- 171.90 -15.20 187.10 1980 ---- ---- ---- ---- 174.90 -15.30 190.20 1985 ---- ---- ---- ---- 178.00 -15.30 193.30 1990 ---- ---- ---- ---- 181.10 -15.40 196.50 1995 ---- ---- ---- ---- 184.20 -15.40 199.60 2000 ---- ---- ---- ---- 187.40 -15.40 202.80 130 2005 ---- ---- ---- ---- 190.60 -15.50 206.10 2010 ---- ---- ---- ---- 193.80 -15.50 209.30 2015 ---- ---- ---- ---- 197.00 -15.60 212.60 2020 ---- ---- ---- ---- 200.30 -15.60 215.90 2025 ---- ---- ---- ---- 203.60 -15.70 219.30 2030 ---- ---- ---- ---- 206.90 -15.70 222.60 2035 ---- ---- ---- ---- 210.20 -15.80 226.00 2040 ---- ---- ---- ---- 213.60 -15.80 229.40 2045 ---- ---- ---- ---- 217.00 -15.80 232.80 2050 ---- ---- ---- ---- 220.40 -15.90 236.30 2055 ---- ---- ---- ---- 223.90 -15.90 239.80 2060 ---- ---- ---- ---- 227.40 -15.90 243.30 2065 ---- ---- ---- ---- 230.90 -15.90 246.80 2070 ---- ---- ---- ---- 234.40 -16.00 250.40 2075 ---- ---- ---- ---- 237.90 -16.10 254.00 2080 ---- ---- ---- ---- 241.50 -16.10 257.60 2085 ---- ---- ---- ---- 245.10 -16.10 261.20 2090 ---- ---- ---- ---- 248.70 -16.10 264.80 2095 ---- ---- ---- ---- 252.30 -16.20 268.50 2100 ---- ---- ---- ---- 256.00 -16.20 272.20 2105 ---- ---- ---- ---- 259.60 -16.30 275.90 2110 ---- ---- ---- ---- 263.30 -16.30 279.60 2115 ---- ---- ---- ---- 267.00 -16.40 283.40 2120 ---- ---- ---- ---- 270.80 -16.30 287.10 2125 ---- ---- ---- ---- 274.50 -16.40 290.90 2130 ---- ---- ---- ---- 278.30 -16.40 294.70 2135 ---- ---- ---- ---- 282.10 -16.40 298.50 2140 ---- ---- ---- ---- 285.90 -16.50 302.40 2145 ---- ---- ---- ---- 289.70 -16.60 306.30 2150 ---- ---- ---- ---- 293.50 -16.60 310.10 2155 ---- ---- ---- ---- 297.40 -16.70 314.10 2160 ---- ---- ---- ---- 301.20 -16.80 318.00 2165 ---- ---- ---- ---- 305.10 -16.80 321.90 2170 ---- ---- ---- ---- 309.00 -16.90 325.90 2175 ---- ---- ---- ---- 312.90 -16.90 329.80 2180 ---- ---- ---- ---- 316.90 -16.90 333.80 2185 ---- ---- ---- ---- 320.80 -17.00 337.80 2190 ---- ---- ---- ---- 324.70 -17.20 341.90 2195 ---- ---- ---- ---- 328.70 -17.20 345.90 2200 ---- ---- ---- ---- 332.70 -17.20 349.90 2205 ---- ---- ---- ---- 336.70 -17.30 354.00 2210 ---- ---- ---- ---- 340.70 -17.40 358.10 2215 ---- ---- ---- ---- 344.70 -17.50 362.20 2220 ---- ---- ---- ---- 348.70 -17.60 366.30 2225 ---- ---- ---- ---- 352.80 -17.60 370.40 2230 ---- ---- ---- ---- 356.80 -17.80 374.60 2235 ---- ---- ---- ---- 360.90 -17.80 378.70 2240 ---- ---- ---- ---- 365.00 -17.90 382.90 2245 ---- ---- ---- ---- 369.10 -18.00 387.10 2250 ---- ---- ---- ---- 373.20 -18.00 391.20 2255 ---- ---- ---- ---- 377.30 -18.10 395.40 2260 ---- ---- ---- ---- 381.40 -18.30 399.70 2265 ---- ---- ---- ---- 385.60 -18.30 403.90 2270 ---- ---- ---- ---- 389.70 -18.40 408.10 2275 ---- ---- ---- ---- 393.90 -18.50 412.40 2280 ---- ---- ---- ---- 398.10 -18.50 416.60 2285 ---- ---- ---- ---- 402.30 -18.60 420.90 2290 ---- ---- ---- ---- 406.50 -18.70 425.20 2295 ---- ---- ---- ---- 410.70 -18.80 429.50 2300 ---- ---- ---- ---- 414.90 -18.90 433.80 2305 ---- ---- ---- ---- 419.10 -19.00 438.10 2310 ---- ---- ---- ---- 423.40 -19.00 442.40 2315 ---- ---- ---- ---- 427.60 -19.10 446.70 2320 ---- ---- ---- ---- 431.90 -19.10 451.00 2325 ---- ---- ---- ---- 436.20 -19.20 455.40 2330 ---- ---- ---- ---- 440.50 -19.20 459.70 2335 ---- ---- ---- ---- 444.80 -19.30 464.10 2340 ---- ---- ---- ---- 449.10 -19.40 468.50 2345 ---- ---- ---- ---- 453.40 -19.40 472.80 2350 ---- ---- ---- ---- 457.70 -19.50 477.20 2355 ---- ---- ---- ---- 462.00 -19.60 481.60 2360 ---- ---- ---- ---- 466.40 -19.60 486.00 2370 ---- ---- ---- ---- 475.10 -19.70 494.80 2375 ---- ---- ---- ---- 479.40 -19.80 499.20 2380 ---- ---- ---- ---- 483.80 -19.90 503.70 2390 ---- ---- ---- ---- 492.60 -19.90 512.50 2400 ---- ---- ---- ---- 501.40 -20.10 521.50 2410 ---- ---- ---- ---- 510.20 -20.20 530.40 2420 ---- ---- ---- ---- 519.00 -20.30 539.30 2425 ---- ---- ---- ---- 523.50 -20.30 543.80 2430 ---- ---- ---- ---- 527.90 -20.40 548.30 2440 ---- ---- ---- ---- 536.80 -20.50 557.30 2450 ---- ---- ---- ---- 545.80 -20.60 566.40 2460 ---- ---- ---- ---- 554.70 -20.70 575.40 2475 ---- ---- ---- ---- 568.20 -20.80 589.00 2500 ---- ---- ---- ---- 590.80 -21.00 611.80 2525 ---- ---- ---- ---- 613.60 -21.20 634.80 2550 ---- ---- ---- ---- 636.40 -21.40 657.80 2575 ---- ---- ---- ---- 659.40 -21.60 681.00 2600 ---- ---- ---- ---- 682.60 -21.70 704.30 2625 ---- ---- ---- ---- 705.80 -21.90 727.70 2650 ---- ---- ---- ---- 729.10 -22.00 751.10 900 ---- ---- ---- ---- 1.50 +.90 .60 925 ---- ---- ---- ---- 1.70 +1.00 .70 950 ---- ---- ---- ---- 2.00 +1.10 .90 975 ---- ---- ---- ---- 2.30 +1.30 1.00 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 11.90 +3.30 8.60 1300 ---- ---- ---- ---- 13.10 +3.30 9.80 1325 ---- ---- ---- ---- 14.40 +3.20 11.20 1350 ---- ---- ---- ---- 15.90 +3.20 12.70 1375 ---- ---- ---- ---- 17.40 +3.10 14.30 1400 ---- ---- ---- ---- 19.10 +2.90 16.20 1425 ---- ---- ---- ---- 20.90 +2.60 18.30 1450 ---- ---- ---- ---- 22.80 +2.20 20.60 1470 ---- ---- ---- ---- 24.50 +1.90 22.60 1475 ---- ---- ---- ---- 25.00 +1.80 23.20 1480 ---- ---- ---- ---- 25.40 +1.70 23.70 1490 ---- ---- ---- ---- 26.40 +1.50 24.90 1500 ---- ---- ---- ---- 27.40 +1.40 26.00 1510 ---- ---- ---- ---- 28.40 +1.10 27.30 1520 ---- ---- ---- ---- 29.40 +.80 28.60 1525 ---- ---- ---- ---- 30.00 +.70 29.30 1530 ---- ---- ---- ---- 30.60 +.60 30.00 1540 ---- ---- ---- ---- 31.70 +.30 31.40 1550 ---- ---- ---- ---- 32.90 UNCH 32.90 1560 ---- ---- ---- ---- 34.20 -.20 34.40 1565 ---- ---- ---- ---- 34.80 -.40 35.20 1570 ---- ---- ---- ---- 35.50 -.50 36.00 1575 ---- ---- ---- ---- 36.20 -.70 36.90 1580 ---- ---- ---- ---- 36.80 -.90 37.70 1585 ---- ---- ---- ---- 37.60 -1.00 38.60 1590 ---- ---- ---- ---- 38.30 -1.20 39.50 1595 ---- ---- ---- ---- 39.00 -1.40 40.40 1600 ---- ---- ---- ---- 39.80 -1.50 41.30 1605 ---- ---- ---- ---- 40.50 -1.80 42.30 1610 ---- ---- ---- ---- 41.30 -1.90 43.20 1615 ---- ---- ---- ---- 42.10 -2.10 44.20 1620 ---- ---- ---- ---- 42.90 -2.30 45.20 1625 ---- ---- ---- ---- 43.80 -2.50 46.30 1630 ---- ---- ---- ---- 44.60 -2.70 47.30 1635 ---- ---- ---- ---- 45.50 -2.90 48.40 1640 ---- ---- ---- ---- 46.40 -3.10 49.50 1645 ---- ---- ---- ---- 47.30 -3.30 50.60 1650 ---- ---- ---- ---- 48.30 -3.50 51.80 1655 ---- ---- ---- ---- 49.20 -3.80 53.00 1660 ---- ---- ---- ---- 50.20 -3.90 54.10 1665 ---- ---- ---- ---- 51.20 -4.20 55.40 1670 ---- ---- ---- ---- 52.20 -4.40 56.60 1675 ---- ---- ---- ---- 53.30 -4.60 57.90 1680 ---- ---- ---- ---- 54.30 -4.90 59.20 1685 ---- ---- ---- ---- 55.40 -5.10 60.50 1690 ---- ---- ---- ---- 56.50 -5.30 61.80 1695 ---- ---- ---- ---- 57.70 -5.50 63.20 1700 ---- ---- ---- ---- 58.80 -5.80 64.60 1705 ---- ---- ---- ---- 60.00 -6.00 66.00 1710 ---- ---- ---- ---- 61.20 -6.30 67.50 1715 ---- ---- ---- ---- 62.40 -6.60 69.00 1720 ---- ---- ---- ---- 63.70 -6.80 70.50 1725 ---- ---- ---- ---- 65.00 -7.00 72.00 1730 ---- ---- ---- ---- 66.30 -7.30 73.60 1735 ---- ---- ---- ---- 67.70 -7.50 75.20 1740 ---- ---- ---- ---- 69.00 -7.80 76.80 1745 ---- ---- ---- ---- 70.40 -8.10 78.50 1750 ---- ---- ---- ---- 71.90 -8.30 80.20 1755 ---- ---- ---- ---- 73.30 -8.60 81.90 1760 ---- ---- ---- ---- 74.80 -8.90 83.70 1765 ---- ---- ---- ---- 76.40 -9.10 85.50 1770 ---- ---- ---- ---- 77.90 -9.40 87.30 1775 ---- ---- ---- ---- 79.50 -9.60 89.10 1780 ---- ---- ---- ---- 81.10 -9.90 91.00 1785 ---- ---- ---- ---- 82.80 -10.10 92.90 1790 ---- ---- ---- ---- 84.50 -10.30 94.80 1795 ---- ---- ---- ---- 86.20 -10.60 96.80 1800 ---- ---- ---- ---- 88.00 -10.80 98.80 1805 ---- ---- ---- ---- 89.80 -11.10 100.90 1810 ---- ---- ---- ---- 91.60 -11.30 102.90 1815 ---- ---- ---- ---- 93.40 -11.60 105.00 1820 ---- ---- ---- ---- 95.30 -11.90 107.20 1825 ---- ---- ---- ---- 97.30 -12.00 109.30 1830 ---- ---- ---- ---- 99.20 -12.30 111.50 1835 ---- ---- ---- ---- 101.20 -12.50 113.70 1840 ---- ---- ---- ---- 103.30 -12.70 116.00 1845 ---- ---- ---- ---- 105.30 -13.00 118.30 1850 ---- ---- ---- ---- 107.40 -13.20 120.60 1855 ---- ---- ---- ---- 109.60 -13.30 122.90 1860 ---- ---- ---- ---- 111.70 -13.60 125.30 1865 ---- ---- ---- ---- 113.90 -13.80 127.70 1870 ---- ---- ---- ---- 116.20 -14.00 130.20 1875 ---- ---- ---- ---- 118.50 -14.10 132.60 1880 ---- ---- ---- ---- 120.80 -14.30 135.10 1885 ---- ---- ---- ---- 123.10 -14.60 137.70 1890 ---- ---- ---- ---- 125.50 -14.70 140.20 1895 ---- ---- ---- ---- 127.90 -14.90 142.80 1900 ---- ---- ---- ---- 130.40 -15.10 145.50 1905 ---- ---- ---- ---- 132.90 -15.20 148.10 1910 ---- ---- ---- ---- 135.40 -15.40 150.80 1915 ---- ---- ---- ---- 137.90 -15.60 153.50 1920 ---- ---- ---- ---- 140.50 -15.70 156.20 1925 ---- ---- ---- ---- 143.20 -15.80 159.00 1930 ---- ---- ---- ---- 145.80 -16.00 161.80 1935 ---- ---- ---- ---- 148.50 -16.10 164.60 1940 ---- ---- ---- ---- 151.30 -16.20 167.50 1945 ---- ---- ---- ---- 154.00 -16.30 170.30 1950 ---- ---- ---- ---- 156.80 -16.40 173.20 1955 ---- ---- ---- ---- 159.60 -16.60 176.20 1960 ---- ---- ---- ---- 162.50 -16.60 179.10 1965 ---- ---- ---- ---- 165.40 -16.70 182.10 1970 ---- ---- ---- ---- 168.30 -16.80 185.10 1975 ---- ---- ---- ---- 171.30 -16.90 188.20 1980 ---- ---- ---- ---- 174.30 -16.90 191.20 1985 ---- ---- ---- ---- 177.30 -17.00 194.30 1990 ---- ---- ---- ---- 180.40 -17.00 197.40 1995 ---- ---- ---- ---- 183.40 -17.20 200.60 2000 ---- ---- ---- ---- 186.50 -17.20 203.70 2005 ---- ---- ---- ---- 189.70 -17.20 206.90 2010 ---- ---- ---- ---- 192.80 -17.30 210.10 2015 ---- ---- ---- ---- 196.00 -17.40 213.40 2020 ---- ---- ---- ---- 199.30 -17.30 216.60 2025 ---- ---- ---- ---- 202.50 -17.40 219.90 2030 ---- ---- ---- ---- 205.80 -17.40 223.20 2035 ---- ---- ---- ---- 209.10 -17.40 226.50 2040 ---- ---- ---- ---- 212.40 -17.50 229.90 2045 ---- ---- ---- ---- 215.80 -17.40 233.20 2050 ---- ---- ---- ---- 219.10 -17.50 236.60 2055 ---- ---- ---- ---- 222.50 -17.50 240.00 2060 ---- ---- ---- ---- 225.90 -17.60 243.50 2065 ---- ---- ---- ---- 229.40 -17.50 246.90 2070 ---- ---- ---- ---- 232.90 -17.50 250.40 2075 ---- ---- ---- ---- 236.30 -17.60 253.90 2080 ---- ---- ---- ---- 239.90 -17.50 257.40 2085 ---- ---- ---- ---- 243.40 -17.50 260.90 2090 ---- ---- ---- ---- 247.00 -17.40 264.40 2095 ---- ---- ---- ---- 250.50 -17.50 268.00 2100 ---- ---- ---- ---- 254.10 -17.50 271.60 2105 ---- ---- ---- ---- 257.70 -17.50 275.20 2110 ---- ---- ---- ---- 261.40 -17.40 278.80 2115 ---- ---- ---- ---- 265.00 -17.40 282.40 2120 ---- ---- ---- ---- 268.70 -17.40 286.10 2125 ---- ---- ---- ---- 272.40 -17.40 289.80 2130 ---- ---- ---- ---- 276.10 -17.40 293.50 2135 ---- ---- ---- ---- 279.90 -17.30 297.20 2140 ---- ---- ---- ---- 283.60 -17.30 300.90 2145 ---- ---- ---- ---- 287.40 -17.20 304.60 2150 ---- ---- ---- ---- 291.20 -17.20 308.40 2155 ---- ---- ---- ---- 295.00 -17.10 312.10 2160 ---- ---- ---- ---- 298.80 -17.10 315.90 2170 ---- ---- ---- ---- 306.50 -17.00 323.50 2175 ---- ---- ---- ---- 310.40 -16.90 327.30 2180 ---- ---- ---- ---- 314.30 -16.80 331.10 2190 ---- ---- ---- ---- 322.10 -16.80 338.90 2200 ---- ---- ---- ---- 330.00 -16.60 346.60 2210 ---- ---- ---- ---- 338.00 -16.40 354.40 2220 ---- ---- ---- ---- 346.00 -16.30 362.30 2225 ---- ---- ---- ---- 350.00 -16.30 366.30 2230 ---- ---- ---- ---- 354.00 -16.20 370.20 2240 ---- ---- ---- ---- 362.10 -16.10 378.20 2250 ---- ---- ---- ---- 370.30 -15.90 386.20 2275 ---- ---- ---- ---- 390.90 -15.60 406.50 2300 ---- ---- ---- ---- 411.80 -15.20 427.00 2325 ---- ---- ---- ---- 432.90 -14.90 447.80 2350 ---- ---- ---- ---- 454.30 -14.50 468.80 2375 ---- ---- ---- ---- 475.90 -14.20 490.10 2400 ---- ---- ---- ---- 497.70 -13.90 511.60 2425 ---- ---- ---- ---- 519.70 -13.60 533.30 2450 ---- ---- ---- ---- 541.80 -13.40 555.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 17.50 +1.90 15.60 1425 ---- ---- ---- ---- 19.80 +1.80 18.00 1450 ---- ---- ---- ---- 22.20 +1.60 20.60 1475 ---- ---- ---- ---- 24.80 +1.30 23.50 1500 ---- ---- ---- ---- 27.70 +1.00 26.70 1525 ---- ---- ---- ---- 30.90 +.60 30.30 1550 ---- ---- ---- ---- 34.40 +.20 34.20 1575 ---- ---- ---- ---- 38.10 -.50 38.60 1580 ---- ---- ---- ---- 38.90 -.60 39.50 1590 ---- ---- ---- ---- 40.50 -.90 41.40 1600 ---- ---- ---- ---- 42.20 -1.20 43.40 1610 ---- ---- ---- ---- 43.90 -1.60 45.50 1620 ---- ---- ---- ---- 45.70 -1.90 47.60 1625 ---- ---- ---- ---- 46.60 -2.10 48.70 1630 ---- ---- ---- ---- 47.50 -2.30 49.80 1640 ---- ---- ---- ---- 49.40 -2.80 52.20 1650 ---- ---- ---- ---- 51.40 -3.10 54.50 1660 ---- ---- ---- ---- 53.40 -3.60 57.00 1670 ---- ---- ---- ---- 55.50 -4.10 59.60 1680 ---- ---- ---- ---- 57.60 -4.70 62.30 1685 ---- ---- ---- ---- 58.80 -4.80 63.60 1690 ---- ---- ---- ---- 59.90 -5.10 65.00 1695 ---- ---- ---- ---- 61.00 -5.40 66.40 1700 ---- ---- ---- ---- 62.20 -5.70 67.90 1705 ---- ---- ---- ---- 63.40 -6.00 69.40 1710 ---- ---- ---- ---- 64.60 -6.20 70.80 1715 ---- ---- ---- ---- 65.90 -6.50 72.40 1720 ---- ---- ---- ---- 67.20 -6.70 73.90 1725 ---- ---- ---- ---- 68.50 -7.00 75.50 1730 ---- ---- ---- ---- 69.80 -7.30 77.10 1735 ---- ---- ---- ---- 71.10 -7.60 78.70 1740 ---- ---- ---- ---- 72.50 -7.80 80.30 1745 ---- ---- ---- ---- 73.90 -8.10 82.00 1750 ---- ---- ---- ---- 75.40 -8.30 83.70 1755 ---- ---- ---- ---- 76.80 -8.70 85.50 1760 ---- ---- ---- ---- 78.30 -8.90 87.20 1765 ---- ---- ---- ---- 79.90 -9.10 89.00 1770 ---- ---- ---- ---- 81.40 -9.40 90.80 1775 ---- ---- ---- ---- 83.00 -9.70 92.70 1780 ---- ---- ---- ---- 84.60 -9.90 94.50 1785 ---- ---- ---- ---- 86.30 -10.10 96.40 1790 ---- ---- ---- ---- 88.00 -10.40 98.40 1795 ---- ---- ---- ---- 89.70 -10.60 100.30 1800 ---- ---- ---- ---- 91.50 -10.80 102.30 1805 ---- ---- ---- ---- 93.30 -11.00 104.30 1810 ---- ---- ---- ---- 95.10 -11.30 106.40 1815 ---- ---- ---- ---- 97.00 -11.40 108.40 1820 ---- ---- ---- ---- 98.90 -11.60 110.50 1825 ---- ---- ---- ---- 100.90 -11.80 112.70 1830 ---- ---- ---- ---- 102.80 -12.00 114.80 1835 ---- ---- ---- ---- 104.90 -12.10 117.00 1840 ---- ---- ---- ---- 106.90 -12.30 119.20 1845 ---- ---- ---- ---- 109.00 -12.50 121.50 1850 ---- ---- ---- ---- 111.10 -12.70 123.80 1855 ---- ---- ---- ---- 113.30 -12.80 126.10 1860 ---- ---- ---- ---- 115.50 -12.90 128.40 1865 ---- ---- ---- ---- 117.70 -13.10 130.80 1870 ---- ---- ---- ---- 119.90 -13.30 133.20 1875 ---- ---- ---- ---- 122.20 -13.40 135.60 1880 ---- ---- ---- ---- 124.60 -13.50 138.10 1885 ---- ---- ---- ---- 126.90 -13.60 140.50 1890 ---- ---- ---- ---- 129.30 -13.80 143.10 1895 ---- ---- ---- ---- 131.80 -13.80 145.60 1900 ---- ---- ---- ---- 134.20 -14.00 148.20 1905 ---- ---- ---- ---- 136.70 -14.10 150.80 1910 ---- ---- ---- ---- 139.30 -14.10 153.40 1915 ---- ---- ---- ---- 141.90 -14.20 156.10 1920 ---- ---- ---- ---- 144.50 -14.30 158.80 1925 ---- ---- ---- ---- 147.10 -14.40 161.50 1930 ---- ---- ---- ---- 149.80 -14.50 164.30 1935 ---- ---- ---- ---- 152.50 -14.50 167.00 1940 ---- ---- ---- ---- 155.20 -14.70 169.90 1945 ---- ---- ---- ---- 158.00 -14.70 172.70 1950 ---- ---- ---- ---- 160.80 -14.80 175.60 1955 ---- ---- ---- ---- 163.70 -14.80 178.50 1960 ---- ---- ---- ---- 166.50 -14.90 181.40 1965 ---- ---- ---- ---- 169.40 -15.00 184.40 1970 ---- ---- ---- ---- 172.40 -14.90 187.30 1975 ---- ---- ---- ---- 175.30 -15.10 190.40 1980 ---- ---- ---- ---- 178.30 -15.10 193.40 1985 ---- ---- ---- ---- 181.40 -15.10 196.50 1990 ---- ---- ---- ---- 184.40 -15.20 199.60 1995 ---- ---- ---- ---- 187.50 -15.20 202.70 2000 ---- ---- ---- ---- 190.60 -15.20 205.80 2005 ---- ---- ---- ---- 193.80 -15.20 209.00 2010 ---- ---- ---- ---- 196.90 -15.30 212.20 2015 ---- ---- ---- ---- 200.10 -15.40 215.50 2020 ---- ---- ---- ---- 203.30 -15.40 218.70 2025 ---- ---- ---- ---- 206.60 -15.40 222.00 2030 ---- ---- ---- ---- 209.90 -15.40 225.30 2035 ---- ---- ---- ---- 213.20 -15.50 228.70 2040 ---- ---- ---- ---- 216.50 -15.60 232.10 2045 ---- ---- ---- ---- 219.80 -15.60 235.40 2050 ---- ---- ---- ---- 223.20 -15.70 238.90 2055 ---- ---- ---- ---- 226.60 -15.70 242.30 2060 ---- ---- ---- ---- 230.00 -15.80 245.80 2065 ---- ---- ---- ---- 233.50 -15.80 249.30 2070 ---- ---- ---- ---- 236.90 -15.90 252.80 2075 ---- ---- ---- ---- 240.40 -16.00 256.40 2080 ---- ---- ---- ---- 243.90 -16.00 259.90 2085 ---- ---- ---- ---- 247.50 -16.00 263.50 2090 ---- ---- ---- ---- 251.00 -16.10 267.10 2095 ---- ---- ---- ---- 254.60 -16.20 270.80 2100 ---- ---- ---- ---- 258.20 -16.20 274.40 2105 ---- ---- ---- ---- 261.80 -16.30 278.10 2110 ---- ---- ---- ---- 265.40 -16.50 281.90 2115 ---- ---- ---- ---- 269.10 -16.50 285.60 2120 ---- ---- ---- ---- 272.80 -16.60 289.40 2125 ---- ---- ---- ---- 276.50 -16.60 293.10 2130 ---- ---- ---- ---- 280.20 -16.70 296.90 2135 ---- ---- ---- ---- 283.90 -16.90 300.80 2140 ---- ---- ---- ---- 287.60 -17.00 304.60 2145 ---- ---- ---- ---- 291.40 -17.10 308.50 2150 ---- ---- ---- ---- 295.20 -17.20 312.40 2155 ---- ---- ---- ---- 299.00 -17.30 316.30 2160 ---- ---- ---- ---- 302.80 -17.40 320.20 2170 ---- ---- ---- ---- 310.50 -17.70 328.20 2180 ---- ---- ---- ---- 318.30 -17.90 336.20 2190 ---- ---- ---- ---- 326.10 -18.10 344.20 2200 ---- ---- ---- ---- 334.00 -18.40 352.40 2210 ---- ---- ---- ---- 341.90 -18.70 360.60 2220 ---- ---- ---- ---- 349.90 -19.00 368.90 2225 ---- ---- ---- ---- 353.90 -19.10 373.00 2230 ---- ---- ---- ---- 357.90 -19.30 377.20 2240 ---- ---- ---- ---- 366.00 -19.60 385.60 2250 ---- ---- ---- ---- 374.20 -19.80 394.00 2275 ---- ---- ---- ---- 394.70 -20.60 415.30 2300 ---- ---- ---- ---- 415.60 -21.30 436.90 2325 ---- ---- ---- ---- 436.70 -22.00 458.70 2350 ---- ---- ---- ---- 458.00 -22.60 480.60 2375 ---- ---- ---- ---- 479.50 -23.30 502.80 2400 ---- ---- ---- ---- 501.30 -23.80 525.10 2425 ---- ---- ---- ---- 523.20 -24.40 547.60 2450 ---- ---- ---- ---- 545.30 -24.90 570.20 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 6.50 +3.00 3.50 1025 ---- ---- ---- ---- 7.30 +3.30 4.00 1050 ---- ---- ---- ---- 8.10 +3.50 4.60 1075 ---- ---- ---- ---- 9.00 +3.70 5.30 1100 ---- ---- ---- ---- 10.00 +3.90 6.10 1125 ---- ---- ---- ---- 11.00 +4.10 6.90 1130 ---- ---- ---- ---- 11.20 +4.10 7.10 1140 ---- ---- ---- ---- 11.60 +4.20 7.40 1150 ---- ---- ---- ---- 12.10 +4.30 7.80 1160 ---- ---- ---- ---- 12.60 +4.40 8.20 1170 ---- ---- ---- ---- 13.00 +4.40 8.60 1175 ---- ---- ---- ---- 13.30 +4.50 8.80 1180 ---- ---- ---- ---- 13.50 +4.50 9.00 1190 ---- ---- ---- ---- 14.00 +4.50 9.50 1200 ---- ---- ---- ---- 14.50 +4.50 10.00 1210 ---- ---- ---- ---- 15.10 +4.70 10.40 1220 ---- ---- ---- ---- 15.60 +4.70 10.90 1225 ---- ---- ---- ---- 15.90 +4.70 11.20 1230 ---- ---- ---- ---- 16.20 +4.80 11.40 1235 ---- ---- ---- ---- 16.50 +4.80 11.70 1240 ---- ---- ---- ---- 16.80 +4.80 12.00 1245 ---- ---- ---- ---- 17.10 +4.80 12.30 1250 ---- ---- ---- ---- 17.40 +4.90 12.50 1255 ---- ---- ---- ---- 17.70 +4.90 12.80 1260 ---- ---- ---- ---- 18.00 +4.90 13.10 1265 ---- ---- ---- ---- 18.30 +4.90 13.40 1270 ---- ---- ---- ---- 18.60 +4.90 13.70 1275 ---- ---- ---- ---- 18.90 +4.90 14.00 1280 ---- ---- ---- ---- 19.20 +4.90 14.30 1285 ---- ---- ---- ---- 19.50 +4.90 14.60 1290 ---- ---- ---- ---- 19.90 +4.90 15.00 1295 ---- ---- ---- ---- 20.20 +4.90 15.30 1300 ---- ---- ---- ---- 20.50 +4.90 15.60 1305 ---- ---- ---- ---- 20.90 +4.90 16.00 1310 ---- ---- ---- ---- 21.20 +4.90 16.30 1315 ---- ---- ---- ---- 21.60 +4.90 16.70 1320 ---- ---- ---- ---- 21.90 +4.90 17.00 1325 ---- ---- ---- ---- 22.30 +4.90 17.40 1330 ---- ---- ---- ---- 22.60 +4.90 17.70 1335 ---- ---- ---- ---- 23.00 +4.90 18.10 1340 ---- ---- ---- ---- 23.40 +4.90 18.50 1345 ---- ---- ---- ---- 23.70 +4.80 18.90 1350 ---- ---- ---- ---- 24.10 +4.80 19.30 1355 ---- ---- ---- ---- 24.50 +4.80 19.70 1360 ---- ---- ---- ---- 24.90 +4.80 20.10 1365 ---- ---- ---- ---- 25.30 +4.80 20.50 1370 ---- ---- ---- ---- 25.70 +4.80 20.90 1375 ---- ---- ---- ---- 26.10 +4.70 21.40 1380 ---- ---- ---- ---- 26.50 +4.70 21.80 1385 ---- ---- ---- ---- 26.90 +4.70 22.20 1390 ---- ---- ---- ---- 27.30 +4.60 22.70 1395 ---- ---- ---- ---- 27.70 +4.50 23.20 1400 ---- ---- ---- ---- 28.10 +4.50 23.60 1405 ---- ---- ---- ---- 28.50 +4.40 24.10 1410 ---- ---- ---- ---- 28.90 +4.30 24.60 1415 ---- ---- ---- ---- 29.40 +4.30 25.10 1420 ---- ---- ---- ---- 29.80 +4.20 25.60 1425 ---- ---- ---- ---- 30.30 +4.20 26.10 1430 ---- ---- ---- ---- 30.70 +4.10 26.60 1435 ---- ---- ---- ---- 31.10 +3.90 27.20 1440 ---- ---- ---- ---- 31.60 +3.90 27.70 1445 ---- ---- ---- ---- 32.10 +3.90 28.20 1450 ---- ---- ---- ---- 32.50 +3.70 28.80 1455 ---- ---- ---- ---- 33.00 +3.60 29.40 1460 ---- ---- ---- ---- 33.50 +3.50 30.00 1465 ---- ---- ---- ---- 34.00 +3.50 30.50 1470 ---- ---- ---- ---- 34.50 +3.40 31.10 1475 ---- ---- ---- ---- 35.00 +3.20 31.80 1480 ---- ---- ---- ---- 35.50 +3.10 32.40 1485 ---- ---- ---- ---- 36.00 +3.00 33.00 1490 ---- ---- ---- ---- 36.50 +2.80 33.70 1495 ---- ---- ---- ---- 37.00 +2.70 34.30 1500 ---- ---- ---- ---- 37.60 +2.60 35.00 1505 ---- ---- ---- ---- 38.10 +2.40 35.70 1510 ---- ---- ---- ---- 38.70 +2.30 36.40 1515 ---- ---- ---- ---- 39.20 +2.10 37.10 1520 ---- ---- ---- ---- 39.80 +2.00 37.80 1525 ---- ---- ---- ---- 40.40 +1.90 38.50 1530 ---- ---- ---- ---- 41.00 +1.70 39.30 1535 ---- ---- ---- ---- 41.60 +1.60 40.00 1540 ---- ---- ---- ---- 42.20 +1.40 40.80 1545 ---- ---- ---- ---- 42.90 +1.30 41.60 1550 ---- ---- ---- ---- 43.50 +1.10 42.40 1555 ---- ---- ---- ---- 44.20 +1.00 43.20 1560 ---- ---- ---- ---- 44.80 +.70 44.10 1565 ---- ---- ---- ---- 45.50 +.60 44.90 1570 ---- ---- ---- ---- 46.20 +.40 45.80 1575 ---- ---- ---- ---- 46.90 +.20 46.70 1580 ---- ---- ---- ---- 47.60 UNCH 47.60 1585 ---- ---- ---- ---- 48.40 -.10 48.50 1590 ---- ---- ---- ---- 49.10 -.30 49.40 1595 ---- ---- ---- ---- 49.90 -.50 50.40 1600 ---- ---- ---- ---- 50.60 -.70 51.30 1605 ---- ---- ---- ---- 51.40 -.90 52.30 1610 ---- ---- ---- ---- 52.20 -1.10 53.30 1615 ---- ---- ---- ---- 53.10 -1.20 54.30 1620 ---- ---- ---- ---- 53.90 -1.50 55.40 1625 ---- ---- ---- ---- 54.80 -1.60 56.40 1630 ---- ---- ---- ---- 55.60 -1.90 57.50 1635 ---- ---- ---- ---- 56.50 -2.10 58.60 1640 ---- ---- ---- ---- 57.40 -2.30 59.70 1645 ---- ---- ---- ---- 58.30 -2.60 60.90 1650 ---- ---- ---- ---- 59.30 -2.70 62.00 1655 ---- ---- ---- ---- 60.20 -3.00 63.20 1660 ---- ---- ---- ---- 61.20 -3.20 64.40 1665 ---- ---- ---- ---- 62.20 -3.40 65.60 1670 ---- ---- ---- ---- 63.20 -3.70 66.90 1675 ---- ---- ---- ---- 64.20 -3.90 68.10 1680 ---- ---- ---- ---- 65.30 -4.10 69.40 1685 ---- ---- ---- ---- 66.40 -4.40 70.80 1690 ---- ---- ---- ---- 67.50 -4.60 72.10 1695 ---- ---- ---- ---- 68.60 -4.90 73.50 1700 ---- ---- ---- ---- 69.70 -5.10 74.80 100 1705 ---- ---- ---- ---- 70.90 -5.30 76.20 1710 ---- ---- ---- ---- 72.10 -5.60 77.70 1715 ---- ---- ---- ---- 73.30 -5.80 79.10 1720 ---- ---- ---- ---- 74.50 -6.10 80.60 1725 ---- ---- ---- ---- 75.80 -6.30 82.10 1730 ---- ---- ---- ---- 77.00 -6.70 83.70 1735 ---- ---- ---- ---- 78.30 -6.90 85.20 1740 ---- ---- ---- ---- 79.70 -7.10 86.80 1745 ---- ---- ---- ---- 81.00 -7.40 88.40 1750 ---- ---- ---- ---- 82.40 -7.70 90.10 1755 ---- ---- ---- ---- 83.80 -7.90 91.70 1760 ---- ---- ---- ---- 85.30 -8.10 93.40 1765 ---- ---- ---- ---- 86.70 -8.50 95.20 1770 ---- ---- ---- ---- 88.20 -8.70 96.90 1775 ---- ---- ---- ---- 89.70 -9.00 98.70 1780 ---- ---- ---- ---- 91.30 -9.20 100.50 1785 ---- ---- ---- ---- 92.90 -9.50 102.40 1790 ---- ---- ---- ---- 94.50 -9.70 104.20 1795 ---- ---- ---- ---- 96.10 -10.00 106.10 1800 ---- ---- ---- ---- 97.80 -10.30 108.10 1805 ---- ---- ---- ---- 99.50 -10.50 110.00 1810 ---- ---- ---- ---- 101.30 -10.70 112.00 1815 ---- ---- ---- ---- 103.00 -11.00 114.00 1820 ---- ---- ---- ---- 104.80 -11.30 116.10 1825 ---- ---- ---- ---- 106.70 -11.50 118.20 1830 ---- ---- ---- ---- 108.50 -11.80 120.30 1835 ---- ---- ---- ---- 110.40 -12.00 122.40 1840 ---- ---- ---- ---- 112.40 -12.20 124.60 1845 ---- ---- ---- ---- 114.30 -12.50 126.80 1850 ---- ---- ---- ---- 116.30 -12.70 129.00 1855 ---- ---- ---- ---- 118.40 -12.80 131.20 1860 ---- ---- ---- ---- 120.40 -13.10 133.50 1865 ---- ---- ---- ---- 122.50 -13.30 135.80 1870 ---- ---- ---- ---- 124.70 -13.50 138.20 1875 ---- ---- ---- ---- 126.80 -13.70 140.50 1880 ---- ---- ---- ---- 129.00 -13.90 142.90 1885 ---- ---- ---- ---- 131.30 -14.10 145.40 1890 ---- ---- ---- ---- 133.50 -14.30 147.80 1895 ---- ---- ---- ---- 135.80 -14.50 150.30 1900 ---- ---- ---- ---- 138.20 -14.60 152.80 1905 ---- ---- ---- ---- 140.50 -14.90 155.40 1910 ---- ---- ---- ---- 142.90 -15.00 157.90 1915 ---- ---- ---- ---- 145.40 -15.10 160.50 1920 ---- ---- ---- ---- 147.80 -15.40 163.20 1925 ---- ---- ---- ---- 150.30 -15.50 165.80 1930 ---- ---- ---- ---- 152.90 -15.60 168.50 1935 ---- ---- ---- ---- 155.40 -15.80 171.20 1940 ---- ---- ---- ---- 158.00 -15.90 173.90 1945 ---- ---- ---- ---- 160.70 -16.00 176.70 1950 ---- ---- ---- ---- 163.30 -16.20 179.50 1955 ---- ---- ---- ---- 166.00 -16.30 182.30 1960 ---- ---- ---- ---- 168.70 -16.40 185.10 1965 ---- ---- ---- ---- 171.50 -16.50 188.00 1970 ---- ---- ---- ---- 174.30 -16.60 190.90 1975 ---- ---- ---- ---- 177.10 -16.70 193.80 1980 ---- ---- ---- ---- 180.00 -16.80 196.80 1985 ---- ---- ---- ---- 182.90 -16.80 199.70 1990 ---- ---- ---- ---- 185.80 -16.90 202.70 1995 ---- ---- ---- ---- 188.70 -17.00 205.70 2000 ---- ---- ---- ---- 191.70 -17.10 208.80 2005 ---- ---- ---- ---- 194.70 -17.10 211.80 2010 ---- ---- ---- ---- 197.80 -17.10 214.90 2015 ---- ---- ---- ---- 200.80 -17.20 218.00 2020 ---- ---- ---- ---- 203.90 -17.30 221.20 2025 ---- ---- ---- ---- 207.00 -17.30 224.30 2030 ---- ---- ---- ---- 210.20 -17.30 227.50 2035 ---- ---- ---- ---- 213.40 -17.30 230.70 2040 ---- ---- ---- ---- 216.60 -17.30 233.90 2045 ---- ---- ---- ---- 219.80 -17.40 237.20 2050 ---- ---- ---- ---- 223.00 -17.50 240.50 2055 ---- ---- ---- ---- 226.30 -17.40 243.70 2060 ---- ---- ---- ---- 229.60 -17.50 247.10 2065 ---- ---- ---- ---- 233.00 -17.40 250.40 2070 ---- ---- ---- ---- 236.30 -17.40 253.70 2075 ---- ---- ---- ---- 239.70 -17.40 257.10 2080 ---- ---- ---- ---- 243.10 -17.40 260.50 2085 ---- ---- ---- ---- 246.50 -17.40 263.90 2090 ---- ---- ---- ---- 250.00 -17.30 267.30 2095 ---- ---- ---- ---- 253.40 -17.40 270.80 2100 ---- ---- ---- ---- 256.90 -17.30 274.20 2105 ---- ---- ---- ---- 260.50 -17.20 277.70 2110 ---- ---- ---- ---- 264.00 -17.20 281.20 2115 ---- ---- ---- ---- 267.50 -17.30 284.80 2120 ---- ---- ---- ---- 271.10 -17.20 288.30 2125 ---- ---- ---- ---- 274.70 -17.10 291.80 2130 ---- ---- ---- ---- 278.30 -17.10 295.40 2135 ---- ---- ---- ---- 282.00 -17.00 299.00 2140 ---- ---- ---- ---- 285.60 -17.00 302.60 2145 ---- ---- ---- ---- 289.30 -16.90 306.20 2150 ---- ---- ---- ---- 293.00 -16.90 309.90 2155 ---- ---- ---- ---- 296.70 -16.80 313.50 2160 ---- ---- ---- ---- 300.40 -16.80 317.20 2165 ---- ---- ---- ---- 304.10 -16.80 320.90 2170 ---- ---- ---- ---- 307.90 -16.70 324.60 2175 ---- ---- ---- ---- 311.70 -16.60 328.30 2180 ---- ---- ---- ---- 315.50 -16.50 332.00 2185 ---- ---- ---- ---- 319.30 -16.40 335.70 2190 ---- ---- ---- ---- 323.10 -16.40 339.50 2195 ---- ---- ---- ---- 326.90 -16.40 343.30 2200 ---- ---- ---- ---- 330.80 -16.20 347.00 2205 ---- ---- ---- ---- 334.60 -16.20 350.80 2210 ---- ---- ---- ---- 338.50 -16.20 354.70 2215 ---- ---- ---- ---- 342.40 -16.10 358.50 2220 ---- ---- ---- ---- 346.30 -16.00 362.30 2225 ---- ---- ---- ---- 350.20 -15.90 366.10 2230 ---- ---- ---- ---- 354.10 -15.90 370.00 2235 ---- ---- ---- ---- 358.00 -15.90 373.90 2240 ---- ---- ---- ---- 362.00 -15.80 377.80 2245 ---- ---- ---- ---- 365.90 -15.80 381.70 2250 ---- ---- ---- ---- 369.90 -15.70 385.60 2255 ---- ---- ---- ---- 373.90 -15.60 389.50 2260 ---- ---- ---- ---- 377.90 -15.50 393.40 2265 ---- ---- ---- ---- 381.90 -15.50 397.40 2270 ---- ---- ---- ---- 385.90 -15.40 401.30 2275 ---- ---- ---- ---- 389.90 -15.40 405.30 2280 ---- ---- ---- ---- 393.90 -15.30 409.20 2285 ---- ---- ---- ---- 398.00 -15.20 413.20 2290 ---- ---- ---- ---- 402.10 -15.10 417.20 2295 ---- ---- ---- ---- 406.10 -15.10 421.20 2300 ---- ---- ---- ---- 410.20 -15.10 425.30 2305 ---- ---- ---- ---- 414.30 -15.00 429.30 2310 ---- ---- ---- ---- 418.40 -14.90 433.30 2315 ---- ---- ---- ---- 422.50 -14.90 437.40 2320 ---- ---- ---- ---- 426.70 -14.70 441.40 2325 ---- ---- ---- ---- 430.80 -14.70 445.50 2330 ---- ---- ---- ---- 435.00 -14.60 449.60 2335 ---- ---- ---- ---- 439.10 -14.60 453.70 2340 ---- ---- ---- ---- 443.30 -14.50 457.80 2345 ---- ---- ---- ---- 447.50 -14.40 461.90 2350 ---- ---- ---- ---- 451.70 -14.30 466.00 2355 ---- ---- ---- ---- 455.90 -14.20 470.10 2360 ---- ---- ---- ---- 460.10 -14.20 474.30 2365 ---- ---- ---- ---- 464.30 -14.10 478.40 2370 ---- ---- ---- ---- 468.50 -14.10 482.60 2375 ---- ---- ---- ---- 472.80 -13.90 486.70 2380 ---- ---- ---- ---- 477.00 -13.90 490.90 2390 ---- ---- ---- ---- 485.50 -13.80 499.30 2400 ---- ---- ---- ---- 494.10 -13.60 507.70 2410 ---- ---- ---- ---- 502.60 -13.50 516.10 2420 ---- ---- ---- ---- 511.20 -13.40 524.60 2425 ---- ---- ---- ---- 515.60 -13.20 528.80 2430 ---- ---- ---- ---- 519.90 -13.20 533.10 2440 ---- ---- ---- ---- 528.50 -13.10 541.60 2450 ---- ---- ---- ---- 537.20 -13.00 550.20 2460 ---- ---- ---- ---- 545.90 -12.90 558.80 2470 ---- ---- ---- ---- 554.60 -12.80 567.40 2475 ---- ---- ---- ---- 559.00 -12.70 571.70 2500 ---- ---- ---- ---- 581.00 -12.40 593.40 2525 ---- ---- ---- ---- 603.10 -12.20 615.30 2550 ---- ---- ---- ---- 625.40 -11.90 637.30 2575 ---- ---- ---- ---- 647.80 -11.70 659.50 2600 ---- ---- ---- ---- 670.30 -11.50 681.80 2625 ---- ---- ---- ---- 693.00 -11.20 704.20 2650 ---- ---- ---- ---- 715.70 -11.10 726.80 950 ---- ---- ---- ---- 5.20 +2.60 2.60 975 ---- ---- ---- ---- 5.80 +2.80 3.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 13.10 +5.50 7.60 1050 ---- ---- ---- ---- 14.30 +5.80 8.50 1075 ---- ---- ---- ---- 15.50 +6.00 9.50 1100 ---- ---- ---- ---- 16.90 +6.20 10.70 1125 ---- ---- ---- ---- 18.30 +6.40 11.90 1150 ---- ---- ---- ---- 19.80 +6.60 13.20 1175 ---- ---- ---- ---- 21.40 +6.80 14.60 1200 ---- ---- ---- ---- 23.10 +7.00 16.10 1220 ---- ---- ---- ---- 24.50 +7.10 17.40 1225 ---- ---- ---- ---- 24.90 +7.10 17.80 1230 ---- ---- ---- ---- 25.30 +7.20 18.10 1240 ---- ---- ---- ---- 26.00 +7.20 18.80 1250 ---- ---- ---- ---- 26.80 +7.30 19.50 1260 ---- ---- ---- ---- 27.50 +7.20 20.30 1270 ---- ---- ---- ---- 28.30 +7.30 21.00 1275 ---- ---- ---- ---- 28.70 +7.30 21.40 1280 ---- ---- ---- ---- 29.10 +7.30 21.80 1290 ---- ---- ---- ---- 30.00 +7.40 22.60 1300 ---- ---- ---- ---- 30.80 +7.30 23.50 1310 ---- ---- ---- ---- 31.60 +7.30 24.30 1315 ---- ---- ---- ---- 32.10 +7.30 24.80 1320 ---- ---- ---- ---- 32.50 +7.30 25.20 1325 ---- ---- ---- ---- 32.90 +7.20 25.70 1330 ---- ---- ---- ---- 33.40 +7.30 26.10 1335 ---- ---- ---- ---- 33.80 +7.20 26.60 1340 ---- ---- ---- ---- 34.30 +7.30 27.00 1345 ---- ---- ---- ---- 34.70 +7.20 27.50 1350 ---- ---- ---- ---- 35.20 +7.20 28.00 1355 ---- ---- ---- ---- 35.60 +7.10 28.50 1360 ---- ---- ---- ---- 36.10 +7.10 29.00 1365 ---- ---- ---- ---- 36.60 +7.10 29.50 1370 ---- ---- ---- ---- 37.00 +7.00 30.00 1375 ---- ---- ---- ---- 37.50 +7.00 30.50 1380 ---- ---- ---- ---- 38.00 +7.00 31.00 1385 ---- ---- ---- ---- 38.50 +7.00 31.50 1390 ---- ---- ---- ---- 39.00 +6.90 32.10 1395 ---- ---- ---- ---- 39.40 +6.80 32.60 1400 ---- ---- ---- ---- 39.90 +6.70 33.20 1405 ---- ---- ---- ---- 40.40 +6.70 33.70 1410 ---- ---- ---- ---- 40.90 +6.60 34.30 1415 ---- ---- ---- ---- 41.40 +6.50 34.90 1420 ---- ---- ---- ---- 41.90 +6.50 35.40 1425 ---- ---- ---- ---- 42.50 +6.50 36.00 1430 ---- ---- ---- ---- 43.00 +6.40 36.60 1435 ---- ---- ---- ---- 43.50 +6.30 37.20 1440 ---- ---- ---- ---- 44.00 +6.20 37.80 1445 ---- ---- ---- ---- 44.50 +6.00 38.50 1450 ---- ---- ---- ---- 45.10 +6.00 39.10 1455 ---- ---- ---- ---- 45.60 +5.80 39.80 1460 ---- ---- ---- ---- 46.10 +5.70 40.40 1465 ---- ---- ---- ---- 46.70 +5.60 41.10 1470 ---- ---- ---- ---- 47.20 +5.50 41.70 1475 ---- ---- ---- ---- 47.80 +5.40 42.40 1480 ---- ---- ---- ---- 48.40 +5.30 43.10 1485 ---- ---- ---- ---- 48.90 +5.10 43.80 1490 ---- ---- ---- ---- 49.50 +5.00 44.50 1495 ---- ---- ---- ---- 50.10 +4.80 45.30 1500 ---- ---- ---- ---- 50.70 +4.70 46.00 1505 ---- ---- ---- ---- 51.30 +4.50 46.80 1510 ---- ---- ---- ---- 51.90 +4.40 47.50 1515 ---- ---- ---- ---- 52.50 +4.20 48.30 1520 ---- ---- ---- ---- 53.10 +4.00 49.10 1525 ---- ---- ---- ---- 53.70 +3.80 49.90 1530 ---- ---- ---- ---- 54.40 +3.70 50.70 1535 ---- ---- ---- ---- 55.00 +3.50 51.50 1540 ---- ---- ---- ---- 55.70 +3.30 52.40 1545 ---- ---- ---- ---- 56.30 +3.10 53.20 1550 ---- ---- ---- ---- 57.00 +2.90 54.10 1555 ---- ---- ---- ---- 57.70 +2.80 54.90 1560 ---- ---- ---- ---- 58.40 +2.60 55.80 1565 ---- ---- ---- ---- 59.10 +2.40 56.70 1570 ---- ---- ---- ---- 59.80 +2.10 57.70 1575 ---- ---- ---- ---- 60.60 +2.00 58.60 1580 ---- ---- ---- ---- 61.30 +1.80 59.50 1585 ---- ---- ---- ---- 62.10 +1.60 60.50 1590 ---- ---- ---- ---- 62.90 +1.40 61.50 1595 ---- ---- ---- ---- 63.70 +1.20 62.50 1600 ---- ---- ---- ---- 64.50 +1.00 63.50 1605 ---- ---- ---- ---- 65.30 +.80 64.50 1610 ---- ---- ---- ---- 66.10 +.50 65.60 1615 ---- ---- ---- ---- 66.90 +.30 66.60 1620 ---- ---- ---- ---- 67.80 +.10 67.70 1625 ---- ---- ---- ---- 68.70 -.10 68.80 1630 ---- ---- ---- ---- 69.50 -.40 69.90 1635 ---- ---- ---- ---- 70.40 -.70 71.10 1640 ---- ---- ---- ---- 71.40 -.80 72.20 1645 ---- ---- ---- ---- 72.30 -1.10 73.40 1650 ---- ---- ---- ---- 73.20 -1.40 74.60 1655 ---- ---- ---- ---- 74.20 -1.60 75.80 1660 ---- ---- ---- ---- 75.20 -1.80 77.00 1665 ---- ---- ---- ---- 76.20 -2.10 78.30 1670 ---- ---- ---- ---- 77.20 -2.30 79.50 1675 ---- ---- ---- ---- 78.20 -2.60 80.80 1680 ---- ---- ---- ---- 79.30 -2.80 82.10 1685 ---- ---- ---- ---- 80.40 -3.10 83.50 1690 ---- ---- ---- ---- 81.50 -3.30 84.80 1695 ---- ---- ---- ---- 82.60 -3.60 86.20 1700 ---- ---- ---- ---- 83.70 -3.90 87.60 1705 ---- ---- ---- ---- 84.80 -4.20 89.00 1710 ---- ---- ---- ---- 86.00 -4.50 90.50 1715 ---- ---- ---- ---- 87.20 -4.70 91.90 1720 ---- ---- ---- ---- 88.40 -5.00 93.40 1725 ---- ---- ---- ---- 89.70 -5.20 94.90 1730 ---- ---- ---- ---- 90.90 -5.60 96.50 1735 ---- ---- ---- ---- 92.20 -5.80 98.00 1740 ---- ---- ---- ---- 93.50 -6.10 99.60 1745 ---- ---- ---- ---- 94.80 -6.40 101.20 1750 ---- ---- ---- ---- 96.20 -6.70 102.90 1755 ---- ---- ---- ---- 97.50 -7.00 104.50 1760 ---- ---- ---- ---- 98.90 -7.30 106.20 1765 ---- ---- ---- ---- 100.40 -7.60 108.00 1770 ---- ---- ---- ---- 101.80 -7.90 109.70 1775 ---- ---- ---- ---- 103.30 -8.20 111.50 1780 ---- ---- ---- ---- 104.80 -8.50 113.30 1785 ---- ---- ---- ---- 106.30 -8.80 115.10 1790 ---- ---- ---- ---- 107.90 -9.00 116.90 1795 ---- ---- ---- ---- 109.50 -9.30 118.80 1800 ---- ---- ---- ---- 111.10 -9.60 120.70 1805 ---- ---- ---- ---- 112.70 -9.90 122.60 1810 ---- ---- ---- ---- 114.40 -10.20 124.60 1815 ---- ---- ---- ---- 116.10 -10.50 126.60 1820 ---- ---- ---- ---- 117.80 -10.80 128.60 1825 ---- ---- ---- ---- 119.60 -11.10 130.70 1830 ---- ---- ---- ---- 121.40 -11.30 132.70 1835 ---- ---- ---- ---- 123.20 -11.60 134.80 1840 ---- ---- ---- ---- 125.10 -11.90 137.00 1845 ---- ---- ---- ---- 127.00 -12.10 139.10 1850 ---- ---- ---- ---- 128.90 -12.40 141.30 1855 ---- ---- ---- ---- 130.90 -12.60 143.50 1860 ---- ---- ---- ---- 132.90 -12.90 145.80 1865 ---- ---- ---- ---- 134.90 -13.20 148.10 1870 ---- ---- ---- ---- 136.90 -13.50 150.40 1875 ---- ---- ---- ---- 139.00 -13.70 152.70 1880 ---- ---- ---- ---- 141.10 -14.00 155.10 1885 ---- ---- ---- ---- 143.30 -14.10 157.40 1890 ---- ---- ---- ---- 145.50 -14.40 159.90 1895 ---- ---- ---- ---- 147.70 -14.60 162.30 1900 ---- ---- ---- ---- 149.90 -14.90 164.80 1905 ---- ---- ---- ---- 152.20 -15.10 167.30 1910 ---- ---- ---- ---- 154.50 -15.30 169.80 1915 ---- ---- ---- ---- 156.90 -15.40 172.30 1920 ---- ---- ---- ---- 159.20 -15.70 174.90 1925 ---- ---- ---- ---- 161.60 -15.90 177.50 1930 ---- ---- ---- ---- 164.10 -16.00 180.10 1935 ---- ---- ---- ---- 166.60 -16.20 182.80 1940 ---- ---- ---- ---- 169.10 -16.40 185.50 1945 ---- ---- ---- ---- 171.60 -16.60 188.20 1950 ---- ---- ---- ---- 174.20 -16.70 190.90 1955 ---- ---- ---- ---- 176.80 -16.90 193.70 1960 ---- ---- ---- ---- 179.40 -17.00 196.40 1965 ---- ---- ---- ---- 182.10 -17.10 199.20 1970 ---- ---- ---- ---- 184.80 -17.30 202.10 1975 ---- ---- ---- ---- 187.50 -17.40 204.90 1980 ---- ---- ---- ---- 190.20 -17.60 207.80 1985 ---- ---- ---- ---- 193.00 -17.70 210.70 1990 ---- ---- ---- ---- 195.90 -17.70 213.60 1995 ---- ---- ---- ---- 198.70 -17.90 216.60 2000 ---- ---- ---- ---- 201.60 -18.00 219.60 2005 ---- ---- ---- ---- 204.50 -18.10 222.60 2010 ---- ---- ---- ---- 207.40 -18.20 225.60 2015 ---- ---- ---- ---- 210.40 -18.20 228.60 2020 ---- ---- ---- ---- 213.40 -18.30 231.70 2025 ---- ---- ---- ---- 216.40 -18.40 234.80 2030 ---- ---- ---- ---- 219.50 -18.40 237.90 2035 ---- ---- ---- ---- 222.60 -18.40 241.00 2040 ---- ---- ---- ---- 225.70 -18.50 244.20 2045 ---- ---- ---- ---- 228.80 -18.60 247.40 2050 ---- ---- ---- ---- 232.00 -18.50 250.50 2055 ---- ---- ---- ---- 235.20 -18.60 253.80 2060 ---- ---- ---- ---- 238.40 -18.60 257.00 2065 ---- ---- ---- ---- 241.70 -18.60 260.30 2070 ---- ---- ---- ---- 244.90 -18.60 263.50 2075 ---- ---- ---- ---- 248.20 -18.60 266.80 2080 ---- ---- ---- ---- 251.50 -18.60 270.10 2085 ---- ---- ---- ---- 254.90 -18.60 273.50 2090 ---- ---- ---- ---- 258.30 -18.50 276.80 2095 ---- ---- ---- ---- 261.60 -18.60 280.20 2100 ---- ---- ---- ---- 265.10 -18.50 283.60 2105 ---- ---- ---- ---- 268.50 -18.50 287.00 2110 ---- ---- ---- ---- 271.90 -18.50 290.40 2115 ---- ---- ---- ---- 275.40 -18.40 293.80 2120 ---- ---- ---- ---- 278.90 -18.40 297.30 2125 ---- ---- ---- ---- 282.40 -18.40 300.80 2130 ---- ---- ---- ---- 286.00 -18.30 304.30 2135 ---- ---- ---- ---- 289.50 -18.30 307.80 2140 ---- ---- ---- ---- 293.10 -18.20 311.30 2145 ---- ---- ---- ---- 296.70 -18.10 314.80 2150 ---- ---- ---- ---- 300.30 -18.10 318.40 2155 ---- ---- ---- ---- 304.00 -17.90 321.90 2160 ---- ---- ---- ---- 307.60 -17.90 325.50 2165 ---- ---- ---- ---- 311.30 -17.80 329.10 2170 ---- ---- ---- ---- 315.00 -17.70 332.70 2175 ---- ---- ---- ---- 318.70 -17.60 336.30 2180 ---- ---- ---- ---- 322.40 -17.60 340.00 2185 ---- ---- ---- ---- 326.10 -17.50 343.60 2190 ---- ---- ---- ---- 329.90 -17.40 347.30 2195 ---- ---- ---- ---- 333.70 -17.30 351.00 2200 ---- ---- ---- ---- 337.40 -17.30 354.70 2205 ---- ---- ---- ---- 341.20 -17.20 358.40 2210 ---- ---- ---- ---- 345.10 -17.00 362.10 2215 ---- ---- ---- ---- 348.90 -16.90 365.80 2220 ---- ---- ---- ---- 352.70 -16.80 369.50 2225 ---- ---- ---- ---- 356.60 -16.70 373.30 2230 ---- ---- ---- ---- 360.40 -16.60 377.00 2235 ---- ---- ---- ---- 364.30 -16.50 380.80 2240 ---- ---- ---- ---- 368.20 -16.40 384.60 2245 ---- ---- ---- ---- 372.10 -16.30 388.40 2250 ---- ---- ---- ---- 376.00 -16.20 392.20 2255 ---- ---- ---- ---- 379.90 -16.10 396.00 2260 ---- ---- ---- ---- 383.90 -15.90 399.80 2265 ---- ---- ---- ---- 387.80 -15.90 403.70 2270 ---- ---- ---- ---- 391.80 -15.70 407.50 2275 ---- ---- ---- ---- 395.70 -15.70 411.40 2280 ---- ---- ---- ---- 399.70 -15.60 415.30 2285 ---- ---- ---- ---- 403.70 -15.40 419.10 2290 ---- ---- ---- ---- 407.70 -15.30 423.00 2295 ---- ---- ---- ---- 411.70 -15.20 426.90 2300 ---- ---- ---- ---- 415.70 -15.10 430.80 2305 ---- ---- ---- ---- 419.70 -15.10 434.80 2310 ---- ---- ---- ---- 423.80 -14.90 438.70 2315 ---- ---- ---- ---- 427.80 -14.80 442.60 2320 ---- ---- ---- ---- 431.90 -14.70 446.60 2325 ---- ---- ---- ---- 436.00 -14.60 450.60 2330 ---- ---- ---- ---- 440.00 -14.50 454.50 2335 ---- ---- ---- ---- 444.10 -14.40 458.50 2340 ---- ---- ---- ---- 448.20 -14.30 462.50 2345 ---- ---- ---- ---- 452.30 -14.20 466.50 2350 ---- ---- ---- ---- 456.40 -14.10 470.50 2355 ---- ---- ---- ---- 460.60 -13.90 474.50 2360 ---- ---- ---- ---- 464.70 -13.80 478.50 2365 ---- ---- ---- ---- 468.90 -13.70 482.60 2370 ---- ---- ---- ---- 473.00 -13.60 486.60 2375 ---- ---- ---- ---- 477.20 -13.50 490.70 2380 ---- ---- ---- ---- 481.30 -13.40 494.70 2390 ---- ---- ---- ---- 489.70 -13.20 502.90 2400 ---- ---- ---- ---- 498.10 -13.00 511.10 2410 ---- ---- ---- ---- 506.60 -12.70 519.30 2420 ---- ---- ---- ---- 515.00 -12.50 527.50 2425 ---- ---- ---- ---- 519.30 -12.40 531.70 2430 ---- ---- ---- ---- 523.50 -12.30 535.80 2440 ---- ---- ---- ---- 532.10 -12.00 544.10 2450 ---- ---- ---- ---- 540.60 -11.90 552.50 2460 ---- ---- ---- ---- 549.20 -11.60 560.80 2470 ---- ---- ---- ---- 557.80 -11.40 569.20 2475 ---- ---- ---- ---- 562.20 -11.30 573.50 2480 ---- ---- ---- ---- 566.50 -11.20 577.70 2500 ---- ---- ---- ---- 583.90 -10.70 594.60 2525 ---- ---- ---- ---- 605.70 -10.30 616.00 2550 ---- ---- ---- ---- 627.70 -9.80 637.50 2575 ---- ---- ---- ---- 649.90 -9.20 659.10 2600 ---- ---- ---- ---- 672.20 -8.70 680.90 2625 ---- ---- ---- ---- 694.60 -8.30 702.90 2650 ---- ---- ---- ---- 717.10 -7.80 724.90 2675 ---- ---- ---- ---- 739.70 -7.40 747.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 24.10 +5.20 18.90 1100 ---- ---- ---- ---- 25.70 +5.40 20.30 1125 ---- ---- ---- ---- 27.50 +5.80 21.70 1150 ---- ---- ---- ---- 29.30 +6.10 23.20 1175 ---- ---- ---- ---- 31.10 +6.30 24.80 1200 ---- ---- ---- ---- 33.10 +6.70 26.40 1225 ---- ---- ---- ---- 35.10 +6.90 28.20 1250 ---- ---- ---- ---- 37.20 +7.20 30.00 1270 ---- ---- ---- ---- 38.90 +7.30 31.60 1275 ---- ---- ---- ---- 39.30 +7.30 32.00 1280 ---- ---- ---- ---- 39.80 +7.40 32.40 1290 ---- ---- ---- ---- 40.70 +7.50 33.20 1300 ---- ---- ---- ---- 41.60 +7.50 34.10 1310 ---- ---- ---- ---- 42.50 +7.50 35.00 1320 ---- ---- ---- ---- 43.40 +7.60 35.80 1325 ---- ---- ---- ---- 43.90 +7.60 36.30 1330 ---- ---- ---- ---- 44.40 +7.60 36.80 1340 ---- ---- ---- ---- 45.30 +7.60 37.70 1350 ---- ---- ---- ---- 46.30 +7.60 38.70 1360 ---- ---- ---- ---- 47.30 +7.70 39.60 1370 ---- ---- ---- ---- 48.30 +7.60 40.70 1375 ---- ---- ---- ---- 48.80 +7.60 41.20 1380 ---- ---- ---- ---- 49.30 +7.60 41.70 1385 ---- ---- ---- ---- 49.80 +7.60 42.20 1390 ---- ---- ---- ---- 50.30 +7.50 42.80 1395 ---- ---- ---- ---- 50.90 +7.60 43.30 1400 ---- ---- ---- ---- 51.40 +7.50 43.90 1405 ---- ---- ---- ---- 51.90 +7.50 44.40 1410 ---- ---- ---- ---- 52.40 +7.40 45.00 1415 ---- ---- ---- ---- 53.00 +7.40 45.60 1420 ---- ---- ---- ---- 53.50 +7.30 46.20 1425 ---- ---- ---- ---- 54.10 +7.30 46.80 1430 ---- ---- ---- ---- 54.60 +7.20 47.40 1435 ---- ---- ---- ---- 55.20 +7.20 48.00 1440 ---- ---- ---- ---- 55.70 +7.10 48.60 1445 ---- ---- ---- ---- 56.30 +7.10 49.20 1450 ---- ---- ---- ---- 56.90 +7.00 49.90 1455 ---- ---- ---- ---- 57.40 +6.90 50.50 1460 ---- ---- ---- ---- 58.00 +6.80 51.20 1465 ---- ---- ---- ---- 58.60 +6.70 51.90 1470 ---- ---- ---- ---- 59.20 +6.70 52.50 1475 ---- ---- ---- ---- 59.80 +6.60 53.20 1480 ---- ---- ---- ---- 60.40 +6.50 53.90 1485 ---- ---- ---- ---- 61.00 +6.40 54.60 1490 ---- ---- ---- ---- 61.60 +6.20 55.40 1495 ---- ---- ---- ---- 62.20 +6.10 56.10 1500 ---- ---- ---- ---- 62.80 +6.00 56.80 1505 ---- ---- ---- ---- 63.40 +5.80 57.60 1510 ---- ---- ---- ---- 64.00 +5.60 58.40 1515 ---- ---- ---- ---- 64.70 +5.60 59.10 1520 ---- ---- ---- ---- 65.30 +5.40 59.90 1525 ---- ---- ---- ---- 66.00 +5.30 60.70 1530 ---- ---- ---- ---- 66.70 +5.20 61.50 1535 ---- ---- ---- ---- 67.30 +4.90 62.40 1540 ---- ---- ---- ---- 68.00 +4.80 63.20 1545 ---- ---- ---- ---- 68.70 +4.60 64.10 1550 ---- ---- ---- ---- 69.40 +4.50 64.90 1555 ---- ---- ---- ---- 70.10 +4.30 65.80 1560 ---- ---- ---- ---- 70.80 +4.10 66.70 1565 ---- ---- ---- ---- 71.50 +3.90 67.60 1570 ---- ---- ---- ---- 72.30 +3.70 68.60 1575 ---- ---- ---- ---- 73.00 +3.50 69.50 1580 ---- ---- ---- ---- 73.80 +3.30 70.50 1585 ---- ---- ---- ---- 74.50 +3.10 71.40 1590 ---- ---- ---- ---- 75.30 +2.90 72.40 1595 ---- ---- ---- ---- 76.10 +2.70 73.40 1600 ---- ---- ---- ---- 76.90 +2.50 74.40 1605 ---- ---- ---- ---- 77.70 +2.20 75.50 1610 ---- ---- ---- ---- 78.60 +2.10 76.50 1615 ---- ---- ---- ---- 79.40 +1.80 77.60 1620 ---- ---- ---- ---- 80.20 +1.50 78.70 1625 ---- ---- ---- ---- 81.10 +1.30 79.80 1630 ---- ---- ---- ---- 82.00 +1.10 80.90 1635 ---- ---- ---- ---- 82.90 +.90 82.00 1640 ---- ---- ---- ---- 83.80 +.60 83.20 1645 ---- ---- ---- ---- 84.70 +.30 84.40 1650 ---- ---- ---- ---- 85.70 +.10 85.60 1655 ---- ---- ---- ---- 86.60 -.20 86.80 1660 ---- ---- ---- ---- 87.60 -.40 88.00 1665 ---- ---- ---- ---- 88.60 -.60 89.20 1670 ---- ---- ---- ---- 89.60 -.90 90.50 1675 ---- ---- ---- ---- 90.60 -1.20 91.80 1680 ---- ---- ---- ---- 91.60 -1.50 93.10 1685 ---- ---- ---- ---- 92.70 -1.70 94.40 1690 ---- ---- ---- ---- 93.70 -2.10 95.80 1695 ---- ---- ---- ---- 94.80 -2.40 97.20 1700 ---- ---- ---- ---- 95.90 -2.70 98.60 1705 ---- ---- ---- ---- 97.10 -2.90 100.00 1710 ---- ---- ---- ---- 98.20 -3.20 101.40 1715 ---- ---- ---- ---- 99.40 -3.50 102.90 1720 ---- ---- ---- ---- 100.50 -3.80 104.30 1725 ---- ---- ---- ---- 101.70 -4.10 105.80 1730 ---- ---- ---- ---- 103.00 -4.40 107.40 1735 ---- ---- ---- ---- 104.20 -4.70 108.90 1740 ---- ---- ---- ---- 105.50 -5.00 110.50 1745 ---- ---- ---- ---- 106.70 -5.40 112.10 1750 ---- ---- ---- ---- 108.00 -5.70 113.70 1755 ---- ---- ---- ---- 109.40 -6.00 115.40 1760 ---- ---- ---- ---- 110.70 -6.30 117.00 1765 ---- ---- ---- ---- 112.10 -6.60 118.70 1770 ---- ---- ---- ---- 113.50 -6.90 120.40 1775 ---- ---- ---- ---- 114.90 -7.30 122.20 1780 ---- ---- ---- ---- 116.40 -7.50 123.90 1785 ---- ---- ---- ---- 117.90 -7.80 125.70 1790 ---- ---- ---- ---- 119.40 -8.20 127.60 1795 ---- ---- ---- ---- 120.90 -8.50 129.40 1800 ---- ---- ---- ---- 122.40 -8.90 131.30 1805 ---- ---- ---- ---- 124.00 -9.20 133.20 1810 ---- ---- ---- ---- 125.60 -9.50 135.10 1815 ---- ---- ---- ---- 127.30 -9.80 137.10 1820 ---- ---- ---- ---- 128.90 -10.10 139.00 1825 ---- ---- ---- ---- 130.60 -10.40 141.00 1830 ---- ---- ---- ---- 132.30 -10.80 143.10 1835 ---- ---- ---- ---- 134.10 -11.00 145.10 1840 ---- ---- ---- ---- 135.90 -11.30 147.20 1845 ---- ---- ---- ---- 137.70 -11.70 149.40 1850 ---- ---- ---- ---- 139.50 -12.00 151.50 1855 ---- ---- ---- ---- 141.40 -12.30 153.70 1860 ---- ---- ---- ---- 143.30 -12.60 155.90 1865 ---- ---- ---- ---- 145.30 -12.80 158.10 1870 ---- ---- ---- ---- 147.20 -13.10 160.30 1875 ---- ---- ---- ---- 149.20 -13.40 162.60 1880 ---- ---- ---- ---- 151.30 -13.60 164.90 1885 ---- ---- ---- ---- 153.30 -14.00 167.30 1890 ---- ---- ---- ---- 155.40 -14.20 169.60 1895 ---- ---- ---- ---- 157.60 -14.40 172.00 1900 ---- ---- ---- ---- 159.70 -14.70 174.40 1905 ---- ---- ---- ---- 161.90 -15.00 176.90 1910 ---- ---- ---- ---- 164.10 -15.20 179.30 1915 ---- ---- ---- ---- 166.40 -15.40 181.80 1920 ---- ---- ---- ---- 168.70 -15.70 184.40 1925 ---- ---- ---- ---- 171.00 -15.90 186.90 1930 ---- ---- ---- ---- 173.40 -16.10 189.50 1935 ---- ---- ---- ---- 175.70 -16.40 192.10 1940 ---- ---- ---- ---- 178.20 -16.50 194.70 1945 ---- ---- ---- ---- 180.60 -16.70 197.30 1950 ---- ---- ---- ---- 183.10 -16.90 200.00 1955 ---- ---- ---- ---- 185.60 -17.10 202.70 1960 ---- ---- ---- ---- 188.10 -17.30 205.40 1965 ---- ---- ---- ---- 190.70 -17.50 208.20 1970 ---- ---- ---- ---- 193.30 -17.60 210.90 1975 ---- ---- ---- ---- 196.00 -17.70 213.70 1980 ---- ---- ---- ---- 198.60 -18.00 216.60 1985 ---- ---- ---- ---- 201.30 -18.10 219.40 1990 ---- ---- ---- ---- 204.10 -18.20 222.30 1995 ---- ---- ---- ---- 206.80 -18.30 225.10 2000 ---- ---- ---- ---- 209.60 -18.50 228.10 2005 ---- ---- ---- ---- 212.40 -18.60 231.00 2010 ---- ---- ---- ---- 215.30 -18.60 233.90 2015 ---- ---- ---- ---- 218.20 -18.70 236.90 2020 ---- ---- ---- ---- 221.10 -18.80 239.90 2025 ---- ---- ---- ---- 224.00 -19.00 243.00 2030 ---- ---- ---- ---- 227.00 -19.00 246.00 2035 ---- ---- ---- ---- 230.00 -19.10 249.10 2040 ---- ---- ---- ---- 233.00 -19.10 252.10 2045 ---- ---- ---- ---- 236.10 -19.20 255.30 2050 ---- ---- ---- ---- 239.20 -19.20 258.40 2055 ---- ---- ---- ---- 242.30 -19.20 261.50 2060 ---- ---- ---- ---- 245.40 -19.30 264.70 2065 ---- ---- ---- ---- 248.60 -19.30 267.90 2070 ---- ---- ---- ---- 251.80 -19.30 271.10 2075 ---- ---- ---- ---- 255.00 -19.30 274.30 2080 ---- ---- ---- ---- 258.30 -19.30 277.60 2085 ---- ---- ---- ---- 261.50 -19.30 280.80 2090 ---- ---- ---- ---- 264.80 -19.30 284.10 2095 ---- ---- ---- ---- 268.10 -19.30 287.40 2100 ---- ---- ---- ---- 271.50 -19.20 290.70 2105 ---- ---- ---- ---- 274.80 -19.30 294.10 2110 ---- ---- ---- ---- 278.20 -19.20 297.40 2115 ---- ---- ---- ---- 281.60 -19.20 300.80 2120 ---- ---- ---- ---- 285.10 -19.10 304.20 2125 ---- ---- ---- ---- 288.50 -19.10 307.60 2130 ---- ---- ---- ---- 292.00 -19.00 311.00 2135 ---- ---- ---- ---- 295.50 -19.00 314.50 2140 ---- ---- ---- ---- 299.00 -18.90 317.90 2145 ---- ---- ---- ---- 302.50 -18.90 321.40 2150 ---- ---- ---- ---- 306.10 -18.80 324.90 2155 ---- ---- ---- ---- 309.70 -18.70 328.40 2160 ---- ---- ---- ---- 313.30 -18.60 331.90 2165 ---- ---- ---- ---- 316.90 -18.50 335.40 2170 ---- ---- ---- ---- 320.50 -18.50 339.00 2175 ---- ---- ---- ---- 324.20 -18.30 342.50 2180 ---- ---- ---- ---- 327.80 -18.30 346.10 2185 ---- ---- ---- ---- 331.50 -18.20 349.70 2190 ---- ---- ---- ---- 335.20 -18.10 353.30 2195 ---- ---- ---- ---- 338.90 -18.00 356.90 2200 ---- ---- ---- ---- 342.70 -17.80 360.50 2205 ---- ---- ---- ---- 346.40 -17.80 364.20 2210 ---- ---- ---- ---- 350.20 -17.60 367.80 2215 ---- ---- ---- ---- 353.90 -17.60 371.50 2220 ---- ---- ---- ---- 357.70 -17.40 375.10 2225 ---- ---- ---- ---- 361.50 -17.30 378.80 2230 ---- ---- ---- ---- 365.30 -17.20 382.50 2235 ---- ---- ---- ---- 369.20 -17.00 386.20 2240 ---- ---- ---- ---- 373.00 -16.90 389.90 2245 ---- ---- ---- ---- 376.90 -16.80 393.70 2250 ---- ---- ---- ---- 380.70 -16.70 397.40 2255 ---- ---- ---- ---- 384.60 -16.60 401.20 2260 ---- ---- ---- ---- 388.50 -16.40 404.90 2265 ---- ---- ---- ---- 392.40 -16.30 408.70 2270 ---- ---- ---- ---- 396.30 -16.20 412.50 2275 ---- ---- ---- ---- 400.20 -16.10 416.30 2280 ---- ---- ---- ---- 404.20 -15.90 420.10 2285 ---- ---- ---- ---- 408.10 -15.80 423.90 2290 ---- ---- ---- ---- 412.00 -15.70 427.70 2295 ---- ---- ---- ---- 416.00 -15.50 431.50 2300 ---- ---- ---- ---- 420.00 -15.40 435.40 2305 ---- ---- ---- ---- 424.00 -15.20 439.20 2310 ---- ---- ---- ---- 427.90 -15.20 443.10 2315 ---- ---- ---- ---- 431.90 -15.10 447.00 2320 ---- ---- ---- ---- 436.00 -14.80 450.80 2325 ---- ---- ---- ---- 440.00 -14.70 454.70 2330 ---- ---- ---- ---- 444.00 -14.60 458.60 2335 ---- ---- ---- ---- 448.00 -14.50 462.50 2340 ---- ---- ---- ---- 452.10 -14.40 466.50 2345 ---- ---- ---- ---- 456.20 -14.20 470.40 2350 ---- ---- ---- ---- 460.20 -14.10 474.30 2355 ---- ---- ---- ---- 464.30 -14.00 478.30 2360 ---- ---- ---- ---- 468.40 -13.80 482.20 2365 ---- ---- ---- ---- 472.50 -13.70 486.20 2370 ---- ---- ---- ---- 476.60 -13.60 490.20 2375 ---- ---- ---- ---- 480.80 -13.30 494.10 2380 ---- ---- ---- ---- 484.90 -13.20 498.10 2385 ---- ---- ---- ---- 489.00 -13.10 502.10 2390 ---- ---- ---- ---- 493.20 -12.90 506.10 2400 ---- ---- ---- ---- 501.50 -12.70 514.20 2410 ---- ---- ---- ---- 509.90 -12.30 522.20 2420 ---- ---- ---- ---- 518.30 -12.00 530.30 2425 ---- ---- ---- ---- 522.50 -11.90 534.40 2430 ---- ---- ---- ---- 526.80 -11.70 538.50 2440 ---- ---- ---- ---- 535.20 -11.40 546.60 2450 ---- ---- ---- ---- 543.70 -11.10 554.80 2460 ---- ---- ---- ---- 552.30 -10.80 563.10 2470 ---- ---- ---- ---- 560.80 -10.50 571.30 2475 ---- ---- ---- ---- 565.10 -10.40 575.50 2480 ---- ---- ---- ---- 569.40 -10.20 579.60 2500 ---- ---- ---- ---- 586.60 -9.70 596.30 2525 ---- ---- ---- ---- 608.30 -8.90 617.20 2550 ---- ---- ---- ---- 630.10 -8.20 638.30 2575 ---- ---- ---- ---- 652.10 -7.50 659.60 2600 ---- ---- ---- ---- 674.20 -6.90 681.10 2625 ---- ---- ---- ---- 696.40 -6.20 702.60 2650 ---- ---- ---- ---- 718.80 -5.60 724.40 2675 ---- ---- ---- ---- 741.30 -4.90 746.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 51.20 +.40 50.80 1350 ---- ---- ---- ---- 54.10 +.60 53.50 1375 ---- ---- ---- ---- 57.10 +.70 56.40 1400 ---- ---- ---- ---- 60.30 +.90 59.40 1425 ---- ---- ---- ---- 63.50 +1.00 62.50 1450 ---- ---- ---- ---- 66.90 +1.10 65.80 1475 ---- ---- ---- ---- 70.40 +1.20 69.20 1500 ---- ---- ---- ---- 74.00 +1.10 72.90 1520 ---- ---- ---- ---- 77.00 +1.00 76.00 1525 ---- ---- ---- ---- 77.70 +.90 76.80 1530 ---- ---- ---- ---- 78.50 +.90 77.60 1540 ---- ---- ---- ---- 80.00 +.80 79.20 1550 ---- ---- ---- ---- 81.60 +.70 80.90 1560 ---- ---- ---- ---- 83.20 +.50 82.70 1570 ---- ---- ---- ---- 84.80 +.40 84.40 1575 ---- ---- ---- ---- 85.60 +.20 85.40 1580 ---- ---- ---- ---- 86.50 +.20 86.30 1590 ---- ---- ---- ---- 88.10 -.10 88.20 1600 ---- ---- ---- ---- 89.80 -.30 90.10 1610 ---- ---- ---- ---- 91.50 -.60 92.10 1615 ---- ---- ---- ---- 92.40 -.70 93.10 1620 ---- ---- ---- ---- 93.30 -.90 94.20 1625 ---- ---- ---- ---- 94.20 -1.00 95.20 1630 ---- ---- ---- ---- 95.10 -1.20 96.30 1635 ---- ---- ---- ---- 96.00 -1.40 97.40 1640 ---- ---- ---- ---- 96.90 -1.60 98.50 1645 ---- ---- ---- ---- 97.80 -1.80 99.60 1650 ---- ---- ---- ---- 98.80 -1.90 100.70 1655 ---- ---- ---- ---- 99.70 -2.20 101.90 1660 ---- ---- ---- ---- 100.70 -2.40 103.10 1665 ---- ---- ---- ---- 101.70 -2.60 104.30 1670 ---- ---- ---- ---- 102.70 -2.80 105.50 1675 ---- ---- ---- ---- 103.70 -3.00 106.70 1680 ---- ---- ---- ---- 104.70 -3.20 107.90 1685 ---- ---- ---- ---- 105.70 -3.50 109.20 1690 ---- ---- ---- ---- 106.80 -3.70 110.50 1695 ---- ---- ---- ---- 107.90 -3.90 111.80 1700 ---- ---- ---- ---- 109.00 -4.10 113.10 1705 ---- ---- ---- ---- 110.10 -4.30 114.40 1710 ---- ---- ---- ---- 111.20 -4.60 115.80 1715 ---- ---- ---- ---- 112.40 -4.80 117.20 1720 ---- ---- ---- ---- 113.50 -5.10 118.60 1725 ---- ---- ---- ---- 114.70 -5.30 120.00 1730 ---- ---- ---- ---- 115.90 -5.60 121.50 1735 ---- ---- ---- ---- 117.10 -5.80 122.90 1740 ---- ---- ---- ---- 118.40 -6.00 124.40 1745 ---- ---- ---- ---- 119.70 -6.20 125.90 1750 ---- ---- ---- ---- 121.00 -6.50 127.50 1755 ---- ---- ---- ---- 122.30 -6.70 129.00 1760 ---- ---- ---- ---- 123.60 -7.00 130.60 1765 ---- ---- ---- ---- 125.00 -7.20 132.20 1770 ---- ---- ---- ---- 126.40 -7.50 133.90 1775 ---- ---- ---- ---- 127.80 -7.80 135.60 1780 ---- ---- ---- ---- 129.20 -8.00 137.20 1785 ---- ---- ---- ---- 130.70 -8.30 139.00 1790 ---- ---- ---- ---- 132.20 -8.50 140.70 1795 ---- ---- ---- ---- 133.70 -8.80 142.50 1800 ---- ---- ---- ---- 135.30 -9.00 144.30 1805 ---- ---- ---- ---- 136.80 -9.30 146.10 1810 ---- ---- ---- ---- 138.40 -9.50 147.90 1815 ---- ---- ---- ---- 140.00 -9.80 149.80 1820 ---- ---- ---- ---- 141.70 -10.00 151.70 1825 ---- ---- ---- ---- 143.40 -10.20 153.60 1830 ---- ---- ---- ---- 145.10 -10.50 155.60 1835 ---- ---- ---- ---- 146.80 -10.80 157.60 1840 ---- ---- ---- ---- 148.60 -11.00 159.60 1845 ---- ---- ---- ---- 150.40 -11.30 161.70 1850 ---- ---- ---- ---- 152.20 -11.60 163.80 1855 ---- ---- ---- ---- 154.10 -11.80 165.90 1860 ---- ---- ---- ---- 155.90 -12.10 168.00 1865 ---- ---- ---- ---- 157.90 -12.30 170.20 1870 ---- ---- ---- ---- 159.80 -12.60 172.40 1875 ---- ---- ---- ---- 161.80 -12.80 174.60 1880 ---- ---- ---- ---- 163.80 -13.00 176.80 1885 ---- ---- ---- ---- 165.80 -13.30 179.10 1890 ---- ---- ---- ---- 167.90 -13.50 181.40 1895 ---- ---- ---- ---- 170.00 -13.80 183.80 1900 ---- ---- ---- ---- 172.20 -13.90 186.10 1905 ---- ---- ---- ---- 174.30 -14.20 188.50 1910 ---- ---- ---- ---- 176.50 -14.40 190.90 1915 ---- ---- ---- ---- 178.70 -14.70 193.40 1920 ---- ---- ---- ---- 181.00 -14.90 195.90 1925 ---- ---- ---- ---- 183.30 -15.10 198.40 1930 ---- ---- ---- ---- 185.60 -15.30 200.90 1935 ---- ---- ---- ---- 188.00 -15.50 203.50 1940 ---- ---- ---- ---- 190.40 -15.70 206.10 1945 ---- ---- ---- ---- 192.80 -15.90 208.70 1950 ---- ---- ---- ---- 195.20 -16.10 211.30 1955 ---- ---- ---- ---- 197.70 -16.30 214.00 1960 ---- ---- ---- ---- 200.20 -16.50 216.70 1965 ---- ---- ---- ---- 202.80 -16.60 219.40 1970 ---- ---- ---- ---- 205.40 -16.70 222.10 1975 ---- ---- ---- ---- 208.00 -16.90 224.90 1980 ---- ---- ---- ---- 210.60 -17.10 227.70 1985 ---- ---- ---- ---- 213.30 -17.20 230.50 1990 ---- ---- ---- ---- 216.00 -17.40 233.40 1995 ---- ---- ---- ---- 218.70 -17.50 236.20 2000 ---- ---- ---- ---- 221.50 -17.60 239.10 2005 ---- ---- ---- ---- 224.30 -17.80 242.10 2010 ---- ---- ---- ---- 227.10 -17.90 245.00 2015 ---- ---- ---- ---- 229.90 -18.10 248.00 2020 ---- ---- ---- ---- 232.80 -18.20 251.00 2025 ---- ---- ---- ---- 235.70 -18.30 254.00 2030 ---- ---- ---- ---- 238.70 -18.30 257.00 2035 ---- ---- ---- ---- 241.70 -18.40 260.10 2040 ---- ---- ---- ---- 244.70 -18.40 263.10 2045 ---- ---- ---- ---- 247.70 -18.50 266.20 2050 ---- ---- ---- ---- 250.80 -18.60 269.40 2055 ---- ---- ---- ---- 253.80 -18.70 272.50 2060 ---- ---- ---- ---- 257.00 -18.70 275.70 2065 ---- ---- ---- ---- 260.10 -18.80 278.90 2070 ---- ---- ---- ---- 263.30 -18.80 282.10 2075 ---- ---- ---- ---- 266.50 -18.80 285.30 2080 ---- ---- ---- ---- 269.70 -18.90 288.60 2085 ---- ---- ---- ---- 272.90 -18.90 291.80 2090 ---- ---- ---- ---- 276.20 -18.90 295.10 2095 ---- ---- ---- ---- 279.50 -18.90 298.40 2100 ---- ---- ---- ---- 282.80 -19.00 301.80 2105 ---- ---- ---- ---- 286.20 -18.90 305.10 2110 ---- ---- ---- ---- 289.50 -19.00 308.50 2115 ---- ---- ---- ---- 292.90 -19.00 311.90 2120 ---- ---- ---- ---- 296.30 -19.00 315.30 2125 ---- ---- ---- ---- 299.80 -18.90 318.70 2130 ---- ---- ---- ---- 303.20 -18.90 322.10 2135 ---- ---- ---- ---- 306.70 -18.90 325.60 2140 ---- ---- ---- ---- 310.20 -18.80 329.00 2145 ---- ---- ---- ---- 313.70 -18.80 332.50 2150 ---- ---- ---- ---- 317.20 -18.80 336.00 2155 ---- ---- ---- ---- 320.80 -18.70 339.50 2160 ---- ---- ---- ---- 324.40 -18.70 343.10 2165 ---- ---- ---- ---- 328.00 -18.60 346.60 2170 ---- ---- ---- ---- 331.60 -18.60 350.20 2175 ---- ---- ---- ---- 335.20 -18.50 353.70 2180 ---- ---- ---- ---- 338.90 -18.40 357.30 2185 ---- ---- ---- ---- 342.50 -18.40 360.90 2190 ---- ---- ---- ---- 346.20 -18.30 364.50 2195 ---- ---- ---- ---- 349.90 -18.30 368.20 2200 ---- ---- ---- ---- 353.60 -18.20 371.80 2205 ---- ---- ---- ---- 357.40 -18.10 375.50 2210 ---- ---- ---- ---- 361.10 -18.00 379.10 2215 ---- ---- ---- ---- 364.90 -17.90 382.80 2220 ---- ---- ---- ---- 368.70 -17.80 386.50 2225 ---- ---- ---- ---- 372.40 -17.80 390.20 2230 ---- ---- ---- ---- 376.30 -17.60 393.90 2235 ---- ---- ---- ---- 380.10 -17.50 397.60 2240 ---- ---- ---- ---- 383.90 -17.50 401.40 2245 ---- ---- ---- ---- 387.70 -17.40 405.10 2250 ---- ---- ---- ---- 391.60 -17.30 408.90 2255 ---- ---- ---- ---- 395.50 -17.10 412.60 2260 ---- ---- ---- ---- 399.40 -17.00 416.40 2265 ---- ---- ---- ---- 403.20 -17.00 420.20 2270 ---- ---- ---- ---- 407.20 -16.80 424.00 2275 ---- ---- ---- ---- 411.10 -16.70 427.80 2280 ---- ---- ---- ---- 415.00 -16.60 431.60 2285 ---- ---- ---- ---- 418.90 -16.50 435.40 2290 ---- ---- ---- ---- 422.90 -16.30 439.20 2295 ---- ---- ---- ---- 426.80 -16.30 443.10 2300 ---- ---- ---- ---- 430.80 -16.10 446.90 2305 ---- ---- ---- ---- 434.80 -16.00 450.80 2310 ---- ---- ---- ---- 438.70 -16.00 454.70 2315 ---- ---- ---- ---- 442.70 -15.80 458.50 2320 ---- ---- ---- ---- 446.70 -15.70 462.40 2325 ---- ---- ---- ---- 450.70 -15.60 466.30 2330 ---- ---- ---- ---- 454.80 -15.40 470.20 2335 ---- ---- ---- ---- 458.80 -15.40 474.20 2340 ---- ---- ---- ---- 462.80 -15.30 478.10 2345 ---- ---- ---- ---- 466.90 -15.10 482.00 2350 ---- ---- ---- ---- 470.90 -15.10 486.00 2355 ---- ---- ---- ---- 475.00 -14.90 489.90 2360 ---- ---- ---- ---- 479.10 -14.80 493.90 2365 ---- ---- ---- ---- 483.10 -14.70 497.80 2370 ---- ---- ---- ---- 487.20 -14.60 501.80 2375 ---- ---- ---- ---- 491.30 -14.50 505.80 2380 ---- ---- ---- ---- 495.40 -14.40 509.80 2385 ---- ---- ---- ---- 499.60 -14.20 513.80 2390 ---- ---- ---- ---- 503.70 -14.10 517.80 2395 ---- ---- ---- ---- 507.80 -14.00 521.80 2400 ---- ---- ---- ---- 511.90 -13.90 525.80 2410 ---- ---- ---- ---- 520.20 -13.70 533.90 2420 ---- ---- ---- ---- 528.60 -13.40 542.00 2425 ---- ---- ---- ---- 532.70 -13.40 546.10 2430 ---- ---- ---- ---- 536.90 -13.20 550.10 2440 ---- ---- ---- ---- 545.30 -13.00 558.30 2450 ---- ---- ---- ---- 553.70 -12.80 566.50 2460 ---- ---- ---- ---- 562.20 -12.50 574.70 2470 ---- ---- ---- ---- 570.60 -12.30 582.90 2475 ---- ---- ---- ---- 574.90 -12.20 587.10 2480 ---- ---- ---- ---- 579.10 -12.10 591.20 2490 ---- ---- ---- ---- 587.60 -11.90 599.50 2500 ---- ---- ---- ---- 596.20 -11.60 607.80 2525 ---- ---- ---- ---- 617.70 -11.10 628.80 2550 ---- ---- ---- ---- 639.30 -10.60 649.90 2575 ---- ---- ---- ---- 661.00 -10.10 671.10 2600 ---- ---- ---- ---- 682.90 -9.60 692.50 2625 ---- ---- ---- ---- 705.00 -9.00 714.00 2650 ---- ---- ---- ---- 727.10 -8.60 735.70 2675 ---- ---- ---- ---- 749.40 -8.00 757.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 68.50 +14.20 54.30 1375 ---- ---- ---- ---- 71.40 +13.80 57.60 1400 ---- ---- ---- ---- 74.40 +13.30 61.10 1425 ---- ---- ---- ---- 77.40 +12.80 64.60 1450 ---- ---- ---- ---- 80.50 +12.10 68.40 1475 ---- ---- ---- ---- 83.70 +11.40 72.30 1500 ---- ---- ---- ---- 86.90 +10.40 76.50 1525 ---- ---- ---- ---- 90.30 +9.40 80.90 1530 ---- ---- ---- ---- 91.00 +9.20 81.80 1540 ---- ---- ---- ---- 92.40 +8.70 83.70 1550 ---- ---- ---- ---- 93.80 +8.20 85.60 1560 ---- ---- ---- ---- 95.30 +7.80 87.50 1570 ---- ---- ---- ---- 96.80 +7.30 89.50 1575 ---- ---- ---- ---- 97.50 +7.00 90.50 1580 ---- ---- ---- ---- 98.30 +6.80 91.50 1590 ---- ---- ---- ---- 99.80 +6.20 93.60 1600 ---- ---- ---- ---- 101.40 +5.70 95.70 1610 ---- ---- ---- ---- 103.10 +5.20 97.90 1620 ---- ---- ---- ---- 104.70 +4.50 100.20 1625 ---- ---- ---- ---- 105.60 +4.30 101.30 1630 ---- ---- ---- ---- 106.50 +4.00 102.50 1635 ---- ---- ---- ---- 107.30 +3.60 103.70 1640 ---- ---- ---- ---- 108.20 +3.30 104.90 1645 ---- ---- ---- ---- 109.10 +3.00 106.10 1650 ---- ---- ---- ---- 110.10 +2.80 107.30 1655 ---- ---- ---- ---- 111.00 +2.50 108.50 1660 ---- ---- ---- ---- 111.90 +2.10 109.80 1665 ---- ---- ---- ---- 112.90 +1.80 111.10 1670 ---- ---- ---- ---- 113.90 +1.50 112.40 1675 ---- ---- ---- ---- 114.90 +1.20 113.70 1680 ---- ---- ---- ---- 115.90 +.90 115.00 1685 ---- ---- ---- ---- 116.90 +.60 116.30 1690 ---- ---- ---- ---- 117.90 +.20 117.70 1695 ---- ---- ---- ---- 119.00 -.10 119.10 1700 ---- ---- ---- ---- 120.00 -.50 120.50 1705 ---- ---- ---- ---- 121.10 -.80 121.90 1710 ---- ---- ---- ---- 122.20 -1.10 123.30 1715 ---- ---- ---- ---- 123.30 -1.50 124.80 1720 ---- ---- ---- ---- 124.50 -1.70 126.20 1725 ---- ---- ---- ---- 125.60 -2.10 127.70 1730 ---- ---- ---- ---- 126.80 -2.40 129.20 1735 ---- ---- ---- ---- 128.00 -2.80 130.80 1740 ---- ---- ---- ---- 129.20 -3.10 132.30 1745 ---- ---- ---- ---- 130.40 -3.50 133.90 1750 ---- ---- ---- ---- 131.70 -3.80 135.50 1755 ---- ---- ---- ---- 132.90 -4.20 137.10 1760 ---- ---- ---- ---- 134.20 -4.50 138.70 1765 ---- ---- ---- ---- 135.50 -4.90 140.40 1770 ---- ---- ---- ---- 136.90 -5.20 142.10 1775 ---- ---- ---- ---- 138.20 -5.60 143.80 1780 ---- ---- ---- ---- 139.60 -5.90 145.50 1785 ---- ---- ---- ---- 141.00 -6.30 147.30 1790 ---- ---- ---- ---- 142.40 -6.60 149.00 1795 ---- ---- ---- ---- 143.80 -7.00 150.80 1800 ---- ---- ---- ---- 145.30 -7.40 152.70 1805 ---- ---- ---- ---- 146.80 -7.70 154.50 1810 ---- ---- ---- ---- 148.30 -8.10 156.40 1815 ---- ---- ---- ---- 149.80 -8.50 158.30 1820 ---- ---- ---- ---- 151.40 -8.80 160.20 1825 ---- ---- ---- ---- 153.00 -9.20 162.20 1830 ---- ---- ---- ---- 154.60 -9.50 164.10 1835 ---- ---- ---- ---- 156.30 -9.80 166.10 1840 ---- ---- ---- ---- 157.90 -10.20 168.10 1845 ---- ---- ---- ---- 159.60 -10.60 170.20 1850 ---- ---- ---- ---- 161.40 -10.90 172.30 1855 ---- ---- ---- ---- 163.10 -11.30 174.40 1860 ---- ---- ---- ---- 164.90 -11.60 176.50 1865 ---- ---- ---- ---- 166.70 -12.00 178.70 1870 ---- ---- ---- ---- 168.60 -12.30 180.90 1875 ---- ---- ---- ---- 170.50 -12.60 183.10 1880 ---- ---- ---- ---- 172.40 -12.90 185.30 1885 ---- ---- ---- ---- 174.30 -13.30 187.60 1890 ---- ---- ---- ---- 176.30 -13.60 189.90 1895 ---- ---- ---- ---- 178.30 -13.90 192.20 1900 ---- ---- ---- ---- 180.40 -14.10 194.50 1905 ---- ---- ---- ---- 182.40 -14.50 196.90 1910 ---- ---- ---- ---- 184.50 -14.80 199.30 1915 ---- ---- ---- ---- 186.70 -15.00 201.70 1920 ---- ---- ---- ---- 188.80 -15.30 204.10 1925 ---- ---- ---- ---- 191.00 -15.60 206.60 1930 ---- ---- ---- ---- 193.30 -15.80 209.10 1935 ---- ---- ---- ---- 195.50 -16.10 211.60 1940 ---- ---- ---- ---- 197.80 -16.40 214.20 1945 ---- ---- ---- ---- 200.10 -16.70 216.80 1950 ---- ---- ---- ---- 202.50 -16.90 219.40 1955 ---- ---- ---- ---- 204.90 -17.10 222.00 1960 ---- ---- ---- ---- 207.30 -17.30 224.60 1965 ---- ---- ---- ---- 209.80 -17.50 227.30 1970 ---- ---- ---- ---- 212.20 -17.80 230.00 1975 ---- ---- ---- ---- 214.80 -17.90 232.70 1980 ---- ---- ---- ---- 217.30 -18.20 235.50 1985 ---- ---- ---- ---- 219.90 -18.30 238.20 1990 ---- ---- ---- ---- 222.50 -18.50 241.00 1995 ---- ---- ---- ---- 225.10 -18.70 243.80 2000 ---- ---- ---- ---- 227.80 -18.90 246.70 2005 ---- ---- ---- ---- 230.50 -19.00 249.50 2010 ---- ---- ---- ---- 233.20 -19.20 252.40 2015 ---- ---- ---- ---- 236.00 -19.30 255.30 2020 ---- ---- ---- ---- 238.80 -19.50 258.30 2025 ---- ---- ---- ---- 241.60 -19.60 261.20 2030 ---- ---- ---- ---- 244.50 -19.70 264.20 2035 ---- ---- ---- ---- 247.40 -19.80 267.20 2040 ---- ---- ---- ---- 250.30 -19.90 270.20 2045 ---- ---- ---- ---- 253.20 -20.00 273.20 2050 ---- ---- ---- ---- 256.20 -20.10 276.30 2055 ---- ---- ---- ---- 259.20 -20.20 279.40 2060 ---- ---- ---- ---- 262.20 -20.30 282.50 2065 ---- ---- ---- ---- 265.30 -20.30 285.60 2070 ---- ---- ---- ---- 268.40 -20.30 288.70 2075 ---- ---- ---- ---- 271.50 -20.40 291.90 2080 ---- ---- ---- ---- 274.70 -20.30 295.00 2085 ---- ---- ---- ---- 277.80 -20.40 298.20 2090 ---- ---- ---- ---- 281.00 -20.50 301.50 2095 ---- ---- ---- ---- 284.20 -20.50 304.70 2100 ---- ---- ---- ---- 287.50 -20.40 307.90 2105 ---- ---- ---- ---- 290.80 -20.40 311.20 2110 ---- ---- ---- ---- 294.10 -20.40 314.50 2115 ---- ---- ---- ---- 297.40 -20.40 317.80 2120 ---- ---- ---- ---- 300.70 -20.40 321.10 2125 ---- ---- ---- ---- 304.10 -20.40 324.50 2130 ---- ---- ---- ---- 307.50 -20.30 327.80 2135 ---- ---- ---- ---- 310.90 -20.30 331.20 2140 ---- ---- ---- ---- 314.40 -20.20 334.60 2145 ---- ---- ---- ---- 317.80 -20.20 338.00 2150 ---- ---- ---- ---- 321.30 -20.10 341.40 2155 ---- ---- ---- ---- 324.80 -20.10 344.90 2160 ---- ---- ---- ---- 328.30 -20.00 348.30 2165 ---- ---- ---- ---- 331.90 -19.90 351.80 2170 ---- ---- ---- ---- 335.40 -19.90 355.30 2175 ---- ---- ---- ---- 339.00 -19.70 358.70 2180 ---- ---- ---- ---- 342.60 -19.70 362.30 2185 ---- ---- ---- ---- 346.20 -19.60 365.80 2190 ---- ---- ---- ---- 349.90 -19.40 369.30 2195 ---- ---- ---- ---- 353.50 -19.40 372.90 2200 ---- ---- ---- ---- 357.20 -19.20 376.40 2205 ---- ---- ---- ---- 360.90 -19.10 380.00 2210 ---- ---- ---- ---- 364.60 -19.00 383.60 2215 ---- ---- ---- ---- 368.30 -18.90 387.20 2220 ---- ---- ---- ---- 372.10 -18.70 390.80 2225 ---- ---- ---- ---- 375.80 -18.60 394.40 2230 ---- ---- ---- ---- 379.60 -18.50 398.10 2235 ---- ---- ---- ---- 383.40 -18.30 401.70 2240 ---- ---- ---- ---- 387.20 -18.20 405.40 2245 ---- ---- ---- ---- 391.00 -18.00 409.00 2250 ---- ---- ---- ---- 394.80 -17.90 412.70 2255 ---- ---- ---- ---- 398.70 -17.70 416.40 2260 ---- ---- ---- ---- 402.50 -17.60 420.10 2265 ---- ---- ---- ---- 406.40 -17.40 423.80 2270 ---- ---- ---- ---- 410.30 -17.20 427.50 2275 ---- ---- ---- ---- 414.10 -17.20 431.30 2280 ---- ---- ---- ---- 418.00 -17.00 435.00 2285 ---- ---- ---- ---- 422.00 -16.70 438.70 2290 ---- ---- ---- ---- 425.90 -16.60 442.50 2295 ---- ---- ---- ---- 429.80 -16.50 446.30 2300 ---- ---- ---- ---- 433.70 -16.30 450.00 2305 ---- ---- ---- ---- 437.70 -16.10 453.80 2310 ---- ---- ---- ---- 441.60 -16.00 457.60 2315 ---- ---- ---- ---- 445.60 -15.80 461.40 2320 ---- ---- ---- ---- 449.60 -15.60 465.20 2325 ---- ---- ---- ---- 453.60 -15.50 469.10 2330 ---- ---- ---- ---- 457.60 -15.30 472.90 2335 ---- ---- ---- ---- 461.60 -15.10 476.70 2340 ---- ---- ---- ---- 465.60 -15.00 480.60 2345 ---- ---- ---- ---- 469.60 -14.80 484.40 2350 ---- ---- ---- ---- 473.60 -14.70 488.30 2355 ---- ---- ---- ---- 477.70 -14.50 492.20 2360 ---- ---- ---- ---- 481.70 -14.40 496.10 2365 ---- ---- ---- ---- 485.80 -14.20 500.00 2370 ---- ---- ---- ---- 489.80 -14.10 503.90 2375 ---- ---- ---- ---- 493.90 -13.90 507.80 2380 ---- ---- ---- ---- 498.00 -13.70 511.70 2385 ---- ---- ---- ---- 502.10 -13.50 515.60 2390 ---- ---- ---- ---- 506.20 -13.30 519.50 2400 ---- ---- ---- ---- 514.40 -13.00 527.40 2410 ---- ---- ---- ---- 522.70 -12.60 535.30 2420 ---- ---- ---- ---- 531.00 -12.30 543.30 2425 ---- ---- ---- ---- 535.20 -12.10 547.30 2430 ---- ---- ---- ---- 539.30 -12.00 551.30 2440 ---- ---- ---- ---- 547.70 -11.60 559.30 2450 ---- ---- ---- ---- 556.10 -11.20 567.30 2460 ---- ---- ---- ---- 564.50 -10.90 575.40 2470 ---- ---- ---- ---- 572.90 -10.60 583.50 2475 ---- ---- ---- ---- 577.20 -10.30 587.50 2480 ---- ---- ---- ---- 581.40 -10.20 591.60 2500 ---- ---- ---- ---- 598.50 -9.40 607.90 2525 ---- ---- ---- ---- 619.90 -8.60 628.50 2550 ---- ---- ---- ---- 641.60 -7.60 649.20 2575 ---- ---- ---- ---- 663.30 -6.80 670.10 2600 ---- ---- ---- ---- 685.20 -5.90 691.10 2625 ---- ---- ---- ---- 707.30 -5.00 712.30 2650 ---- ---- ---- ---- 729.40 -4.20 733.60 2675 ---- ---- ---- ---- 751.70 -3.30 755.00 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 74.60 +2.00 72.60 1375 ---- ---- ---- ---- 78.00 +2.20 75.80 1400 ---- ---- ---- ---- 81.40 +2.30 79.10 1425 ---- ---- ---- ---- 85.00 +2.50 82.50 1450 ---- ---- ---- ---- 88.70 +2.70 86.00 1475 ---- ---- ---- ---- 92.40 +2.70 89.70 1500 ---- ---- ---- ---- 96.30 +2.70 93.60 1525 ---- ---- ---- ---- 100.20 +2.60 97.60 1550 ---- ---- ---- ---- 104.30 +2.40 101.90 1560 ---- ---- ---- ---- 106.00 +2.30 103.70 1570 ---- ---- ---- ---- 107.60 +2.10 105.50 1575 ---- ---- ---- ---- 108.50 +2.10 106.40 1580 ---- ---- ---- ---- 109.30 +2.00 107.30 1590 ---- ---- ---- ---- 111.10 +1.80 109.30 1600 ---- ---- ---- ---- 112.80 +1.60 111.20 1610 ---- ---- ---- ---- 114.50 +1.30 113.20 1620 ---- ---- ---- ---- 116.30 +1.00 115.30 1625 ---- ---- ---- ---- 117.20 +.90 116.30 1630 ---- ---- ---- ---- 118.10 +.70 117.40 1640 ---- ---- ---- ---- 119.90 +.30 119.60 1650 ---- ---- ---- ---- 121.80 UNCH 121.80 1655 ---- ---- ---- ---- 122.70 -.20 122.90 1660 ---- ---- ---- ---- 123.70 -.40 124.10 1665 ---- ---- ---- ---- 124.60 -.70 125.30 1670 ---- ---- ---- ---- 125.60 -.80 126.40 1675 ---- ---- ---- ---- 126.60 -1.00 127.60 1680 ---- ---- ---- ---- 127.50 -1.40 128.90 1685 ---- ---- ---- ---- 128.50 -1.60 130.10 1690 ---- ---- ---- ---- 129.60 -1.80 131.40 1695 ---- ---- ---- ---- 130.60 -2.00 132.60 1700 ---- ---- ---- ---- 131.60 -2.30 133.90 1705 ---- ---- ---- ---- 132.70 -2.50 135.20 1710 ---- ---- ---- ---- 133.70 -2.90 136.60 1715 ---- ---- ---- ---- 134.80 -3.10 137.90 1720 ---- ---- ---- ---- 135.90 -3.40 139.30 1725 ---- ---- ---- ---- 137.00 -3.60 140.60 1730 ---- ---- ---- ---- 138.20 -3.90 142.10 1735 ---- ---- ---- ---- 139.30 -4.20 143.50 1740 ---- ---- ---- ---- 140.50 -4.40 144.90 1745 ---- ---- ---- ---- 141.70 -4.70 146.40 1750 ---- ---- ---- ---- 142.90 -5.00 147.90 1755 ---- ---- ---- ---- 144.10 -5.30 149.40 1760 ---- ---- ---- ---- 145.40 -5.50 150.90 1765 ---- ---- ---- ---- 146.60 -5.90 152.50 1770 ---- ---- ---- ---- 147.90 -6.20 154.10 1775 ---- ---- ---- ---- 149.30 -6.40 155.70 1780 ---- ---- ---- ---- 150.60 -6.70 157.30 1785 ---- ---- ---- ---- 152.00 -6.90 158.90 1790 ---- ---- ---- ---- 153.40 -7.20 160.60 1795 ---- ---- ---- ---- 154.80 -7.50 162.30 1800 ---- ---- ---- ---- 156.20 -7.80 164.00 1805 ---- ---- ---- ---- 157.70 -8.10 165.80 1810 ---- ---- ---- ---- 159.20 -8.30 167.50 1815 ---- ---- ---- ---- 160.70 -8.60 169.30 1820 ---- ---- ---- ---- 162.20 -9.00 171.20 1825 ---- ---- ---- ---- 163.80 -9.20 173.00 1830 ---- ---- ---- ---- 165.40 -9.50 174.90 1835 ---- ---- ---- ---- 167.00 -9.80 176.80 1840 ---- ---- ---- ---- 168.60 -10.10 178.70 1845 ---- ---- ---- ---- 170.30 -10.40 180.70 1850 ---- ---- ---- ---- 172.00 -10.70 182.70 1855 ---- ---- ---- ---- 173.70 -11.00 184.70 1860 ---- ---- ---- ---- 175.50 -11.20 186.70 1865 ---- ---- ---- ---- 177.30 -11.50 188.80 1870 ---- ---- ---- ---- 179.10 -11.80 190.90 1875 ---- ---- ---- ---- 180.90 -12.10 193.00 1880 ---- ---- ---- ---- 182.80 -12.40 195.20 1885 ---- ---- ---- ---- 184.70 -12.60 197.30 1890 ---- ---- ---- ---- 186.70 -12.90 199.60 1895 ---- ---- ---- ---- 188.60 -13.20 201.80 1900 ---- ---- ---- ---- 190.60 -13.50 204.10 1905 ---- ---- ---- ---- 192.70 -13.70 206.40 1910 ---- ---- ---- ---- 194.70 -14.00 208.70 1915 ---- ---- ---- ---- 196.80 -14.30 211.10 1920 ---- ---- ---- ---- 198.90 -14.50 213.40 1925 ---- ---- ---- ---- 201.10 -14.80 215.90 1930 ---- ---- ---- ---- 203.30 -15.00 218.30 1935 ---- ---- ---- ---- 205.50 -15.30 220.80 1940 ---- ---- ---- ---- 207.80 -15.40 223.20 1945 ---- ---- ---- ---- 210.00 -15.80 225.80 1950 ---- ---- ---- ---- 212.40 -15.90 228.30 1955 ---- ---- ---- ---- 214.70 -16.20 230.90 1960 ---- ---- ---- ---- 217.10 -16.40 233.50 1965 ---- ---- ---- ---- 219.50 -16.60 236.10 1970 ---- ---- ---- ---- 221.90 -16.90 238.80 1975 ---- ---- ---- ---- 224.40 -17.00 241.40 1980 ---- ---- ---- ---- 226.90 -17.30 244.20 1985 ---- ---- ---- ---- 229.50 -17.40 246.90 1990 ---- ---- ---- ---- 232.00 -17.60 249.60 1995 ---- ---- ---- ---- 234.60 -17.80 252.40 2000 ---- ---- ---- ---- 237.30 -17.90 255.20 2005 ---- ---- ---- ---- 239.90 -18.20 258.10 2010 ---- ---- ---- ---- 242.60 -18.30 260.90 2015 ---- ---- ---- ---- 245.30 -18.50 263.80 2020 ---- ---- ---- ---- 248.10 -18.60 266.70 2025 ---- ---- ---- ---- 250.90 -18.70 269.60 2030 ---- ---- ---- ---- 253.70 -18.90 272.60 2035 ---- ---- ---- ---- 256.60 -19.00 275.60 2040 ---- ---- ---- ---- 259.40 -19.20 278.60 2045 ---- ---- ---- ---- 262.30 -19.30 281.60 2050 ---- ---- ---- ---- 265.30 -19.30 284.60 2055 ---- ---- ---- ---- 268.30 -19.40 287.70 2060 ---- ---- ---- ---- 271.30 -19.50 290.80 2065 ---- ---- ---- ---- 274.30 -19.60 293.90 2070 ---- ---- ---- ---- 277.30 -19.70 297.00 2075 ---- ---- ---- ---- 280.40 -19.80 300.20 2080 ---- ---- ---- ---- 283.50 -19.80 303.30 2085 ---- ---- ---- ---- 286.70 -19.80 306.50 2090 ---- ---- ---- ---- 289.80 -19.90 309.70 2095 ---- ---- ---- ---- 293.00 -20.00 313.00 2100 ---- ---- ---- ---- 296.30 -19.90 316.20 2105 ---- ---- ---- ---- 299.50 -20.00 319.50 2110 ---- ---- ---- ---- 302.80 -20.00 322.80 2115 ---- ---- ---- ---- 306.10 -20.00 326.10 2120 ---- ---- ---- ---- 309.40 -20.00 329.40 2125 ---- ---- ---- ---- 312.80 -20.00 332.80 2130 ---- ---- ---- ---- 316.10 -20.00 336.10 2135 ---- ---- ---- ---- 319.50 -20.00 339.50 2140 ---- ---- ---- ---- 322.90 -20.00 342.90 2145 ---- ---- ---- ---- 326.40 -19.90 346.30 2150 ---- ---- ---- ---- 329.80 -20.00 349.80 2155 ---- ---- ---- ---- 333.30 -19.90 353.20 2160 ---- ---- ---- ---- 336.80 -19.90 356.70 2165 ---- ---- ---- ---- 340.40 -19.80 360.20 2170 ---- ---- ---- ---- 343.90 -19.80 363.70 2175 ---- ---- ---- ---- 347.50 -19.70 367.20 2180 ---- ---- ---- ---- 351.10 -19.60 370.70 2185 ---- ---- ---- ---- 354.70 -19.50 374.20 2190 ---- ---- ---- ---- 358.30 -19.50 377.80 2195 ---- ---- ---- ---- 361.90 -19.50 381.40 2200 ---- ---- ---- ---- 365.60 -19.40 385.00 2205 ---- ---- ---- ---- 369.30 -19.30 388.60 2210 ---- ---- ---- ---- 373.00 -19.20 392.20 2215 ---- ---- ---- ---- 376.70 -19.10 395.80 2220 ---- ---- ---- ---- 380.40 -19.00 399.40 2225 ---- ---- ---- ---- 384.20 -18.90 403.10 2230 ---- ---- ---- ---- 387.90 -18.80 406.70 2235 ---- ---- ---- ---- 391.70 -18.70 410.40 2240 ---- ---- ---- ---- 395.50 -18.60 414.10 2245 ---- ---- ---- ---- 399.30 -18.50 417.80 2250 ---- ---- ---- ---- 403.10 -18.40 421.50 2255 ---- ---- ---- ---- 406.90 -18.30 425.20 2260 ---- ---- ---- ---- 410.80 -18.10 428.90 2265 ---- ---- ---- ---- 414.60 -18.00 432.60 2270 ---- ---- ---- ---- 418.50 -17.90 436.40 2275 ---- ---- ---- ---- 422.40 -17.70 440.10 2280 ---- ---- ---- ---- 426.30 -17.60 443.90 2285 ---- ---- ---- ---- 430.20 -17.50 447.70 2290 ---- ---- ---- ---- 434.10 -17.30 451.40 2295 ---- ---- ---- ---- 438.00 -17.20 455.20 2300 ---- ---- ---- ---- 442.00 -17.00 459.00 2305 ---- ---- ---- ---- 445.90 -16.90 462.80 2310 ---- ---- ---- ---- 449.90 -16.80 466.70 2315 ---- ---- ---- ---- 453.80 -16.70 470.50 2320 ---- ---- ---- ---- 457.80 -16.50 474.30 2325 ---- ---- ---- ---- 461.80 -16.40 478.20 2330 ---- ---- ---- ---- 465.80 -16.20 482.00 2335 ---- ---- ---- ---- 469.80 -16.10 485.90 2340 ---- ---- ---- ---- 473.80 -15.90 489.70 2345 ---- ---- ---- ---- 477.80 -15.80 493.60 2350 ---- ---- ---- ---- 481.90 -15.60 497.50 2355 ---- ---- ---- ---- 485.90 -15.50 501.40 2360 ---- ---- ---- ---- 489.90 -15.40 505.30 2365 ---- ---- ---- ---- 494.00 -15.20 509.20 2370 ---- ---- ---- ---- 498.10 -15.00 513.10 2375 ---- ---- ---- ---- 502.10 -14.90 517.00 2380 ---- ---- ---- ---- 506.20 -14.80 521.00 2385 ---- ---- ---- ---- 510.30 -14.60 524.90 2390 ---- ---- ---- ---- 514.40 -14.50 528.90 2395 ---- ---- ---- ---- 518.50 -14.30 532.80 2400 ---- ---- ---- ---- 522.60 -14.20 536.80 2410 ---- ---- ---- ---- 530.80 -13.90 544.70 2420 ---- ---- ---- ---- 539.10 -13.60 552.70 2425 ---- ---- ---- ---- 543.30 -13.40 556.70 2430 ---- ---- ---- ---- 547.40 -13.30 560.70 2440 ---- ---- ---- ---- 555.70 -13.10 568.80 2450 ---- ---- ---- ---- 564.10 -12.70 576.80 2460 ---- ---- ---- ---- 572.50 -12.40 584.90 2470 ---- ---- ---- ---- 580.90 -12.20 593.10 2475 ---- ---- ---- ---- 585.10 -12.00 597.10 2480 ---- ---- ---- ---- 589.30 -11.90 601.20 2490 ---- ---- ---- ---- 597.80 -11.60 609.40 2500 ---- ---- ---- ---- 606.30 -11.30 617.60 2525 ---- ---- ---- ---- 627.60 -10.60 638.20 2550 ---- ---- ---- ---- 649.10 -9.90 659.00 2575 ---- ---- ---- ---- 670.70 -9.20 679.90 2600 ---- ---- ---- ---- 692.50 -8.50 701.00 2625 ---- ---- ---- ---- 714.40 -7.80 722.20 2650 ---- ---- ---- ---- 736.40 -7.10 743.50 2675 ---- ---- ---- ---- 758.50 -6.50 765.00 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 92.40 +9.60 82.80 1400 ---- ---- ---- ---- 95.60 +9.30 86.30 1425 ---- ---- ---- ---- 98.90 +9.00 89.90 1450 ---- ---- ---- ---- 102.20 +8.60 93.60 1475 ---- ---- ---- ---- 105.60 +8.10 97.50 1500 ---- ---- ---- ---- 109.00 +7.50 101.50 1525 ---- ---- ---- ---- 112.50 +6.80 105.70 1550 ---- ---- ---- ---- 116.10 +6.00 110.10 1570 ---- ---- ---- ---- 119.00 +5.20 113.80 1575 ---- ---- ---- ---- 119.80 +5.10 114.70 1580 ---- ---- ---- ---- 120.60 +4.90 115.70 1590 ---- ---- ---- ---- 122.10 +4.50 117.60 1600 ---- ---- ---- ---- 123.70 +4.10 119.60 1610 ---- ---- ---- ---- 125.30 +3.60 121.70 1620 ---- ---- ---- ---- 126.90 +3.20 123.70 1625 ---- ---- ---- ---- 127.70 +2.90 124.80 1630 ---- ---- ---- ---- 128.50 +2.60 125.90 1640 ---- ---- ---- ---- 130.20 +2.10 128.10 1650 ---- ---- ---- ---- 132.00 +1.70 130.30 1660 ---- ---- ---- ---- 133.80 +1.20 132.60 1670 ---- ---- ---- ---- 135.60 +.60 135.00 1675 ---- ---- ---- ---- 136.50 +.30 136.20 1680 ---- ---- ---- ---- 137.50 +.10 137.40 1685 ---- ---- ---- ---- 138.40 -.20 138.60 1690 ---- ---- ---- ---- 139.40 -.40 139.80 1695 ---- ---- ---- ---- 140.40 -.70 141.10 1700 ---- ---- ---- ---- 141.40 -1.00 142.40 1705 ---- ---- ---- ---- 142.40 -1.30 143.70 1710 ---- ---- ---- ---- 143.40 -1.60 145.00 1715 ---- ---- ---- ---- 144.50 -1.80 146.30 1720 ---- ---- ---- ---- 145.60 -2.10 147.70 1725 ---- ---- ---- ---- 146.60 -2.50 149.10 1730 ---- ---- ---- ---- 147.70 -2.80 150.50 1735 ---- ---- ---- ---- 148.80 -3.10 151.90 1740 ---- ---- ---- ---- 150.00 -3.30 153.30 1745 ---- ---- ---- ---- 151.10 -3.60 154.70 1750 ---- ---- ---- ---- 152.30 -3.90 156.20 1755 ---- ---- ---- ---- 153.50 -4.20 157.70 1760 ---- ---- ---- ---- 154.70 -4.50 159.20 1765 ---- ---- ---- ---- 155.90 -4.80 160.70 1770 ---- ---- ---- ---- 157.10 -5.20 162.30 1775 ---- ---- ---- ---- 158.40 -5.40 163.80 1780 ---- ---- ---- ---- 159.70 -5.70 165.40 1785 ---- ---- ---- ---- 161.00 -6.00 167.00 1790 ---- ---- ---- ---- 162.30 -6.40 168.70 1795 ---- ---- ---- ---- 163.70 -6.60 170.30 1800 ---- ---- ---- ---- 165.00 -7.00 172.00 1805 ---- ---- ---- ---- 166.40 -7.30 173.70 1810 ---- ---- ---- ---- 167.90 -7.60 175.50 1815 ---- ---- ---- ---- 169.30 -7.90 177.20 1820 ---- ---- ---- ---- 170.80 -8.20 179.00 1825 ---- ---- ---- ---- 172.30 -8.50 180.80 1830 ---- ---- ---- ---- 173.80 -8.80 182.60 1835 ---- ---- ---- ---- 175.30 -9.20 184.50 1840 ---- ---- ---- ---- 176.90 -9.40 186.30 1845 ---- ---- ---- ---- 178.50 -9.80 188.30 1850 ---- ---- ---- ---- 180.10 -10.10 190.20 1855 ---- ---- ---- ---- 181.80 -10.30 192.10 1860 ---- ---- ---- ---- 183.40 -10.70 194.10 1865 ---- ---- ---- ---- 185.10 -11.00 196.10 1870 ---- ---- ---- ---- 186.90 -11.30 198.20 1875 ---- ---- ---- ---- 188.60 -11.60 200.20 1880 ---- ---- ---- ---- 190.40 -11.90 202.30 1885 ---- ---- ---- ---- 192.30 -12.20 204.50 1890 ---- ---- ---- ---- 194.10 -12.50 206.60 1895 ---- ---- ---- ---- 196.00 -12.80 208.80 1900 ---- ---- ---- ---- 197.90 -13.10 211.00 1905 ---- ---- ---- ---- 199.90 -13.30 213.20 1910 ---- ---- ---- ---- 201.80 -13.70 215.50 1915 ---- ---- ---- ---- 203.80 -14.00 217.80 1920 ---- ---- ---- ---- 205.90 -14.20 220.10 1925 ---- ---- ---- ---- 208.00 -14.40 222.40 1930 ---- ---- ---- ---- 210.10 -14.70 224.80 1935 ---- ---- ---- ---- 212.20 -15.00 227.20 1940 ---- ---- ---- ---- 214.40 -15.20 229.60 1945 ---- ---- ---- ---- 216.60 -15.50 232.10 1950 ---- ---- ---- ---- 218.80 -15.80 234.60 1955 ---- ---- ---- ---- 221.10 -16.00 237.10 1960 ---- ---- ---- ---- 223.40 -16.20 239.60 1965 ---- ---- ---- ---- 225.70 -16.50 242.20 1970 ---- ---- ---- ---- 228.10 -16.70 244.80 1975 ---- ---- ---- ---- 230.50 -16.90 247.40 1980 ---- ---- ---- ---- 232.90 -17.10 250.00 1985 ---- ---- ---- ---- 235.30 -17.40 252.70 1990 ---- ---- ---- ---- 237.80 -17.60 255.40 1995 ---- ---- ---- ---- 240.40 -17.70 258.10 2000 ---- ---- ---- ---- 242.90 -17.90 260.80 2005 ---- ---- ---- ---- 245.50 -18.10 263.60 2010 ---- ---- ---- ---- 248.10 -18.30 266.40 2015 ---- ---- ---- ---- 250.70 -18.50 269.20 2020 ---- ---- ---- ---- 253.40 -18.70 272.10 2025 ---- ---- ---- ---- 256.10 -18.80 274.90 2030 ---- ---- ---- ---- 258.90 -18.90 277.80 2035 ---- ---- ---- ---- 261.60 -19.10 280.70 2040 ---- ---- ---- ---- 264.50 -19.20 283.70 2045 ---- ---- ---- ---- 267.30 -19.30 286.60 2050 ---- ---- ---- ---- 270.10 -19.50 289.60 2055 ---- ---- ---- ---- 273.00 -19.60 292.60 2060 ---- ---- ---- ---- 276.00 -19.60 295.60 2065 ---- ---- ---- ---- 278.90 -19.80 298.70 2070 ---- ---- ---- ---- 281.90 -19.80 301.70 2075 ---- ---- ---- ---- 284.90 -19.90 304.80 2080 ---- ---- ---- ---- 288.00 -19.90 307.90 2085 ---- ---- ---- ---- 291.00 -20.10 311.10 2090 ---- ---- ---- ---- 294.20 -20.00 314.20 2095 ---- ---- ---- ---- 297.30 -20.10 317.40 2100 ---- ---- ---- ---- 300.40 -20.20 320.60 2105 ---- ---- ---- ---- 303.60 -20.20 323.80 2110 ---- ---- ---- ---- 306.80 -20.30 327.10 2115 ---- ---- ---- ---- 310.10 -20.20 330.30 2120 ---- ---- ---- ---- 313.30 -20.30 333.60 2125 ---- ---- ---- ---- 316.60 -20.30 336.90 2130 ---- ---- ---- ---- 320.00 -20.20 340.20 2135 ---- ---- ---- ---- 323.30 -20.20 343.50 2140 ---- ---- ---- ---- 326.70 -20.20 346.90 2145 ---- ---- ---- ---- 330.00 -20.20 350.20 2150 ---- ---- ---- ---- 333.50 -20.10 353.60 2155 ---- ---- ---- ---- 336.90 -20.10 357.00 2160 ---- ---- ---- ---- 340.40 -20.00 360.40 2165 ---- ---- ---- ---- 343.80 -20.10 363.90 2170 ---- ---- ---- ---- 347.30 -20.00 367.30 2175 ---- ---- ---- ---- 350.90 -19.90 370.80 2180 ---- ---- ---- ---- 354.40 -19.80 374.20 2185 ---- ---- ---- ---- 358.00 -19.70 377.70 2190 ---- ---- ---- ---- 361.60 -19.70 381.30 2195 ---- ---- ---- ---- 365.20 -19.60 384.80 2200 ---- ---- ---- ---- 368.80 -19.50 388.30 2205 ---- ---- ---- ---- 372.40 -19.50 391.90 2210 ---- ---- ---- ---- 376.10 -19.30 395.40 2215 ---- ---- ---- ---- 379.80 -19.20 399.00 2220 ---- ---- ---- ---- 383.50 -19.10 402.60 2225 ---- ---- ---- ---- 387.20 -19.00 406.20 2230 ---- ---- ---- ---- 390.90 -18.90 409.80 2235 ---- ---- ---- ---- 394.70 -18.80 413.50 2240 ---- ---- ---- ---- 398.40 -18.70 417.10 2245 ---- ---- ---- ---- 402.20 -18.60 420.80 2250 ---- ---- ---- ---- 406.00 -18.40 424.40 2255 ---- ---- ---- ---- 409.80 -18.30 428.10 2260 ---- ---- ---- ---- 413.60 -18.20 431.80 2265 ---- ---- ---- ---- 417.50 -18.00 435.50 2270 ---- ---- ---- ---- 421.30 -17.90 439.20 2275 ---- ---- ---- ---- 425.20 -17.70 442.90 2280 ---- ---- ---- ---- 429.00 -17.60 446.60 2285 ---- ---- ---- ---- 432.90 -17.50 450.40 2290 ---- ---- ---- ---- 436.80 -17.30 454.10 2295 ---- ---- ---- ---- 440.70 -17.20 457.90 2300 ---- ---- ---- ---- 444.70 -16.90 461.60 2305 ---- ---- ---- ---- 448.60 -16.80 465.40 2310 ---- ---- ---- ---- 452.50 -16.70 469.20 2315 ---- ---- ---- ---- 456.50 -16.50 473.00 2320 ---- ---- ---- ---- 460.40 -16.40 476.80 2325 ---- ---- ---- ---- 464.40 -16.20 480.60 2330 ---- ---- ---- ---- 468.40 -16.00 484.40 2335 ---- ---- ---- ---- 472.30 -15.90 488.20 2340 ---- ---- ---- ---- 476.30 -15.80 492.10 2345 ---- ---- ---- ---- 480.30 -15.60 495.90 2350 ---- ---- ---- ---- 484.30 -15.40 499.70 2355 ---- ---- ---- ---- 488.30 -15.30 503.60 2360 ---- ---- ---- ---- 492.40 -15.10 507.50 2365 ---- ---- ---- ---- 496.40 -14.90 511.30 2370 ---- ---- ---- ---- 500.40 -14.80 515.20 2375 ---- ---- ---- ---- 504.50 -14.60 519.10 2380 ---- ---- ---- ---- 508.60 -14.40 523.00 2385 ---- ---- ---- ---- 512.60 -14.30 526.90 2390 ---- ---- ---- ---- 516.70 -14.10 530.80 2395 ---- ---- ---- ---- 520.80 -14.00 534.80 2400 ---- ---- ---- ---- 524.90 -13.80 538.70 2405 ---- ---- ---- ---- 529.00 -13.60 542.60 2410 ---- ---- ---- ---- 533.10 -13.50 546.60 2420 ---- ---- ---- ---- 541.40 -13.10 554.50 2425 ---- ---- ---- ---- 545.60 -12.80 558.40 2430 ---- ---- ---- ---- 549.70 -12.70 562.40 2440 ---- ---- ---- ---- 558.10 -12.30 570.40 2450 ---- ---- ---- ---- 566.50 -11.90 578.40 2460 ---- ---- ---- ---- 574.90 -11.50 586.40 2470 ---- ---- ---- ---- 583.30 -11.20 594.50 2475 ---- ---- ---- ---- 587.60 -10.90 598.50 2480 ---- ---- ---- ---- 591.80 -10.70 602.50 2490 ---- ---- ---- ---- 600.30 -10.30 610.60 2500 ---- ---- ---- ---- 608.80 -10.00 618.80 2525 ---- ---- ---- ---- 630.20 -9.00 639.20 2550 ---- ---- ---- ---- 651.80 -8.00 659.80 2575 ---- ---- ---- ---- 673.40 -7.20 680.60 2600 ---- ---- ---- ---- 695.20 -6.30 701.50 2625 ---- ---- ---- ---- 717.10 -5.40 722.50 2650 ---- ---- ---- ---- 739.10 -4.60 743.70 2675 ---- ---- ---- ---- 761.20 -3.70 764.90 2700 ---- ---- ---- ---- 783.50 -2.90 786.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 87.70 -.70 88.40 1425 ---- ---- ---- ---- 92.10 -.40 92.50 1450 ---- ---- ---- ---- 96.60 -.20 96.80 1475 ---- ---- ---- ---- 101.30 +.20 101.10 1500 ---- ---- ---- ---- 106.10 +.50 105.60 1525 ---- ---- ---- ---- 111.00 +.70 110.30 1550 ---- ---- ---- ---- 116.10 +.90 115.20 1575 ---- ---- ---- ---- 121.30 +1.10 120.20 1580 ---- ---- ---- ---- 122.30 +1.00 121.30 1590 ---- ---- ---- ---- 124.50 +1.10 123.40 1600 ---- ---- ---- ---- 126.60 +1.00 125.60 1610 ---- ---- ---- ---- 128.80 +1.00 127.80 1620 ---- ---- ---- ---- 131.00 +1.00 130.00 1625 ---- ---- ---- ---- 132.10 +.90 131.20 1630 ---- ---- ---- ---- 133.30 +1.00 132.30 1640 ---- ---- ---- ---- 135.50 +.80 134.70 1650 ---- ---- ---- ---- 137.80 +.70 137.10 1660 ---- ---- ---- ---- 140.10 +.60 139.50 1670 ---- ---- ---- ---- 142.50 +.50 142.00 1675 ---- ---- ---- ---- 143.60 +.30 143.30 1680 ---- ---- ---- ---- 144.80 +.20 144.60 1685 ---- ---- ---- ---- 146.00 +.10 145.90 1690 ---- ---- ---- ---- 147.20 UNCH 147.20 1695 ---- ---- ---- ---- 148.40 -.10 148.50 1700 ---- ---- ---- ---- 149.60 -.30 149.90 1705 ---- ---- ---- ---- 150.80 -.40 151.20 1710 ---- ---- ---- ---- 152.10 -.50 152.60 1715 ---- ---- ---- ---- 153.30 -.70 154.00 1720 ---- ---- ---- ---- 154.50 -.90 155.40 1725 ---- ---- ---- ---- 155.80 -1.10 156.90 1730 ---- ---- ---- ---- 157.00 -1.30 158.30 1735 ---- ---- ---- ---- 158.30 -1.50 159.80 1740 ---- ---- ---- ---- 159.60 -1.60 161.20 1745 ---- ---- ---- ---- 160.80 -1.90 162.70 1750 ---- ---- ---- ---- 162.10 -2.20 164.30 1755 ---- ---- ---- ---- 163.40 -2.40 165.80 1760 ---- ---- ---- ---- 164.70 -2.70 167.40 1765 ---- ---- ---- ---- 166.00 -2.90 168.90 1770 ---- ---- ---- ---- 167.30 -3.20 170.50 1775 ---- ---- ---- ---- 168.60 -3.50 172.10 1780 ---- ---- ---- ---- 170.00 -3.80 173.80 1785 ---- ---- ---- ---- 171.30 -4.10 175.40 1790 ---- ---- ---- ---- 172.60 -4.50 177.10 1795 ---- ---- ---- ---- 174.00 -4.80 178.80 1800 ---- ---- ---- ---- 175.40 -5.10 180.50 1805 ---- ---- ---- ---- 176.80 -5.50 182.30 1810 ---- ---- ---- ---- 178.20 -5.80 184.00 1815 ---- ---- ---- ---- 179.60 -6.20 185.80 1820 ---- ---- ---- ---- 181.00 -6.60 187.60 1825 ---- ---- ---- ---- 182.50 -6.90 189.40 1830 ---- ---- ---- ---- 183.90 -7.40 191.30 1835 ---- ---- ---- ---- 185.40 -7.80 193.20 1840 ---- ---- ---- ---- 186.90 -8.20 195.10 1845 ---- ---- ---- ---- 188.40 -8.60 197.00 1850 ---- ---- ---- ---- 190.00 -8.90 198.90 1855 ---- ---- ---- ---- 191.60 -9.30 200.90 1860 ---- ---- ---- ---- 193.20 -9.70 202.90 1865 ---- ---- ---- ---- 194.80 -10.10 204.90 1870 ---- ---- ---- ---- 196.40 -10.50 206.90 1875 ---- ---- ---- ---- 198.10 -10.90 209.00 1880 ---- ---- ---- ---- 199.80 -11.30 211.10 1885 ---- ---- ---- ---- 201.50 -11.70 213.20 1890 ---- ---- ---- ---- 203.30 -12.10 215.40 1895 ---- ---- ---- ---- 205.10 -12.50 217.60 1900 ---- ---- ---- ---- 206.90 -12.90 219.80 1905 ---- ---- ---- ---- 208.80 -13.20 222.00 1910 ---- ---- ---- ---- 210.70 -13.50 224.20 1915 ---- ---- ---- ---- 212.60 -13.90 226.50 1920 ---- ---- ---- ---- 214.60 -14.20 228.80 1925 ---- ---- ---- ---- 216.60 -14.60 231.20 1930 ---- ---- ---- ---- 218.60 -14.90 233.50 1935 ---- ---- ---- ---- 220.70 -15.20 235.90 1940 ---- ---- ---- ---- 222.80 -15.50 238.30 1945 ---- ---- ---- ---- 225.00 -15.80 240.80 1950 ---- ---- ---- ---- 227.10 -16.10 243.20 1955 ---- ---- ---- ---- 229.30 -16.40 245.70 1960 ---- ---- ---- ---- 231.60 -16.60 248.20 1965 ---- ---- ---- ---- 233.90 -16.90 250.80 1970 ---- ---- ---- ---- 236.20 -17.10 253.30 1975 ---- ---- ---- ---- 238.50 -17.40 255.90 1980 ---- ---- ---- ---- 240.90 -17.70 258.60 1985 ---- ---- ---- ---- 243.30 -17.90 261.20 1990 ---- ---- ---- ---- 245.80 -18.10 263.90 1995 ---- ---- ---- ---- 248.30 -18.30 266.60 2000 ---- ---- ---- ---- 250.80 -18.50 269.30 2005 ---- ---- ---- ---- 253.30 -18.70 272.00 2010 ---- ---- ---- ---- 255.90 -18.90 274.80 2015 ---- ---- ---- ---- 258.50 -19.10 277.60 2020 ---- ---- ---- ---- 261.20 -19.20 280.40 2025 ---- ---- ---- ---- 263.80 -19.40 283.20 2030 ---- ---- ---- ---- 266.50 -19.60 286.10 2035 ---- ---- ---- ---- 269.30 -19.60 288.90 2040 ---- ---- ---- ---- 272.10 -19.70 291.80 2045 ---- ---- ---- ---- 274.90 -19.90 294.80 2050 ---- ---- ---- ---- 277.70 -20.00 297.70 2055 ---- ---- ---- ---- 280.60 -20.10 300.70 2060 ---- ---- ---- ---- 283.50 -20.20 303.70 2065 ---- ---- ---- ---- 286.40 -20.30 306.70 2070 ---- ---- ---- ---- 289.30 -20.40 309.70 2075 ---- ---- ---- ---- 292.30 -20.50 312.80 2080 ---- ---- ---- ---- 295.30 -20.60 315.90 2085 ---- ---- ---- ---- 298.40 -20.60 319.00 2090 ---- ---- ---- ---- 301.40 -20.70 322.10 2095 ---- ---- ---- ---- 304.50 -20.70 325.20 2100 ---- ---- ---- ---- 307.70 -20.70 328.40 2105 ---- ---- ---- ---- 310.80 -20.80 331.60 2110 ---- ---- ---- ---- 314.00 -20.80 334.80 2115 ---- ---- ---- ---- 317.20 -20.80 338.00 2120 ---- ---- ---- ---- 320.40 -20.80 341.20 2125 ---- ---- ---- ---- 323.70 -20.80 344.50 2130 ---- ---- ---- ---- 327.00 -20.80 347.80 2135 ---- ---- ---- ---- 330.30 -20.80 351.10 2140 ---- ---- ---- ---- 333.60 -20.80 354.40 2145 ---- ---- ---- ---- 337.00 -20.70 357.70 2150 ---- ---- ---- ---- 340.40 -20.70 361.10 2155 ---- ---- ---- ---- 343.80 -20.60 364.40 2160 ---- ---- ---- ---- 347.20 -20.60 367.80 2165 ---- ---- ---- ---- 350.70 -20.50 371.20 2170 ---- ---- ---- ---- 354.10 -20.50 374.60 2175 ---- ---- ---- ---- 357.60 -20.50 378.10 2180 ---- ---- ---- ---- 361.20 -20.30 381.50 2185 ---- ---- ---- ---- 364.70 -20.30 385.00 2190 ---- ---- ---- ---- 368.30 -20.20 388.50 2195 ---- ---- ---- ---- 371.90 -20.10 392.00 2200 ---- ---- ---- ---- 375.50 -20.00 395.50 2205 ---- ---- ---- ---- 379.10 -19.90 399.00 2210 ---- ---- ---- ---- 382.70 -19.90 402.60 2215 ---- ---- ---- ---- 386.40 -19.70 406.10 2220 ---- ---- ---- ---- 390.10 -19.60 409.70 2225 ---- ---- ---- ---- 393.80 -19.50 413.30 2230 ---- ---- ---- ---- 397.50 -19.40 416.90 2235 ---- ---- ---- ---- 401.20 -19.30 420.50 2240 ---- ---- ---- ---- 405.00 -19.20 424.20 2245 ---- ---- ---- ---- 408.70 -19.10 427.80 2250 ---- ---- ---- ---- 412.50 -19.00 431.50 2255 ---- ---- ---- ---- 416.30 -18.80 435.10 2260 ---- ---- ---- ---- 420.10 -18.70 438.80 2265 ---- ---- ---- ---- 424.00 -18.50 442.50 2270 ---- ---- ---- ---- 427.80 -18.40 446.20 2275 ---- ---- ---- ---- 431.70 -18.20 449.90 2280 ---- ---- ---- ---- 435.50 -18.10 453.60 2285 ---- ---- ---- ---- 439.40 -18.00 457.40 2290 ---- ---- ---- ---- 443.30 -17.80 461.10 2295 ---- ---- ---- ---- 447.20 -17.70 464.90 2300 ---- ---- ---- ---- 451.10 -17.60 468.70 2310 ---- ---- ---- ---- 459.00 -17.20 476.20 2320 ---- ---- ---- ---- 466.90 -16.90 483.80 2325 ---- ---- ---- ---- 470.90 -16.80 487.70 2330 ---- ---- ---- ---- 474.90 -16.60 491.50 2340 ---- ---- ---- ---- 482.80 -16.40 499.20 2350 ---- ---- ---- ---- 490.90 -16.00 506.90 2360 ---- ---- ---- ---- 498.90 -15.80 514.70 2370 ---- ---- ---- ---- 507.00 -15.50 522.50 2375 ---- ---- ---- ---- 511.00 -15.40 526.40 2380 ---- ---- ---- ---- 515.10 -15.20 530.30 2390 ---- ---- ---- ---- 523.20 -14.90 538.10 2400 ---- ---- ---- ---- 531.40 -14.60 546.00 2425 ---- ---- ---- ---- 552.00 -13.90 565.90 2450 ---- ---- ---- ---- 572.70 -13.30 586.00 2475 ---- ---- ---- ---- 593.70 -12.50 606.20 2500 ---- ---- ---- ---- 614.70 -12.00 626.70 2525 ---- ---- ---- ---- 636.00 -11.20 647.20 2550 ---- ---- ---- ---- 657.40 -10.60 668.00 2575 ---- ---- ---- ---- 678.90 -9.90 688.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7695 7353 231878 OG1 JAN23 Gold Weekly Friday Option - Week 1 CALL 1590 ---- 249.30B ---- 249.00B 233.10 +18.90 214.20 1595 ---- 244.40B ---- 244.00B 228.10 +18.90 209.20 1600 ---- 239.30B ---- 239.20B 223.10 +18.90 204.20 1605 ---- 234.30B ---- 233.50B 218.10 +18.90 199.20 1610 ---- 229.40B ---- 228.50B 213.10 +18.90 194.20 1615 ---- 224.20B ---- 223.60B 208.10 +18.90 189.20 1620 ---- 219.30B ---- 218.60B 203.10 +18.90 184.20 1625 ---- 216.50B ---- 216.50B 198.10 +18.90 179.20 1630 ---- 209.20B ---- 208.60B 193.10 +18.90 174.20 1635 ---- 204.20B ---- 203.60B 188.10 +18.90 169.20 1640 ---- 199.20B ---- 198.60B 183.20 +19.00 164.20 1645 ---- 194.20B ---- 194.10B 178.20 +19.00 159.20 1650 ---- 191.50B ---- 191.50B 173.20 +19.00 154.20 1655 ---- 184.40B ---- 184.30B 168.20 +18.90 149.30 1660 ---- 179.40B ---- 179.00B 163.20 +18.90 144.30 1665 ---- 174.30B ---- 174.00B 158.20 +18.90 139.30 1670 ---- 169.30B ---- 169.00B 153.20 +18.90 134.30 1675 ---- 166.50B ---- 166.50B 148.30 +19.00 129.30 1680 ---- 159.40B ---- 158.20B 143.30 +18.90 124.40 1685 ---- 154.40B ---- 154.10B 138.30 +18.90 119.40 1690 ---- 149.40B ---- 149.10B 133.30 +18.80 114.50 1695 ---- 144.30B ---- 143.70B 128.40 +18.90 109.50 1700 ---- 141.60B ---- 141.60B 123.40 +18.80 104.60 1705 ---- 134.50B ---- 134.40B 118.40 +18.70 99.70 1710 ---- 129.60B ---- 129.60B 113.50 +18.80 94.70 1715 ---- 124.50B ---- 124.40B 108.50 +18.60 89.90 1720 ---- 119.60B ---- 119.50B 103.60 +18.60 85.00 1725 ---- 116.70B ---- 116.70B 98.60 +18.50 80.10 1730 ---- 109.70B ---- 109.60B 93.70 +18.40 75.30 1735 ---- 104.80B ---- 104.10B 88.80 +18.30 70.50 1740 ---- 99.90B ---- 98.70B 83.90 +18.10 65.80 1745 ---- 94.80B ---- 94.30B 79.00 +17.90 61.10 1750 ---- 92.00B ---- 92.00B 74.20 +17.70 3 56.50 3 1755 ---- 85.20B ---- 84.50B 69.40 +17.40 52.00 1760 ---- 80.10B ---- 79.90B 64.70 +17.10 47.60 3 1765 ---- 77.40B ---- 77.40B 60.00 +16.70 43.30 1770 ---- 72.50B ---- 72.50B 55.40 +16.20 3 39.20 3 1775 ---- 67.70B ---- 67.70B 50.90 +15.60 35.30 80 120 1780 40.80 63.00B 40.80 44.80A 46.60 +15.10 42 31.50 40 109 1785 ---- 58.40B ---- 58.40B 42.30 +14.30 28.00 1790 ---- 53.80B ---- 53.80B 38.30 +13.60 1 24.70 5 1795 ---- 49.30B ---- 49.30B 34.40 +12.80 21.60 1800 29.90 45.00B 29.90 29.90 30.70 +11.90 1 18.80 1 100 1805 31.30 40.80B 31.30 24.80A 27.30 +11.00 51 16.30 36 36 1810 18.80 36.80B 18.80 22.90A 24.00 +10.00 2 14.00 5 59 1815 16.40 32.90B 16.00 18.90A 21.10 +9.10 69 12.00 33 43 1820 13.30 29.30B 11.80A 16.30A 18.30 +8.10 22 10.20 20 60 1825 15.00 25.90B 15.00 15.00A 15.80 +7.10 3 8.70 8 32 1830 13.00 22.80B 12.90 13.60B 13.60 +6.30 21 7.30 3 1835 12.50 19.90B 11.00 11.60B 11.60 +5.50 17 6.10 5 208 1840 7.40 17.30B 5.90A 8.60A 9.90 +4.70 65 5.20 125 195 1845 9.30 14.90B 9.30 7.90A 8.30 +4.00 7 4.30 75 1850 5.60 12.70B 4.20A 7.70B 7.00 +3.40 64 3.60 4 516 1855 ---- 10.90B ---- 10.90B 5.90 +2.90 3.00 58 1860 3.20 9.20B 2.90A 2.90A 4.90 +2.40 150 2.50 1 552 1865 ---- 7.70B ---- 7.70B 4.10 +2.00 1 2.10 17 1870 ---- 6.40B ---- 6.40B 3.40 +1.60 1 1.80 5 1875 3.10 5.50B 3.10 2.50A 2.90 +1.40 7 1.50 23 1880 4.70 4.70 2.50 2.10A 2.40 +1.10 8 1.30 4 18 1885 ---- 3.80B ---- 3.80B 2.00 +.90 1.10 95 96 1890 ---- 3.10B ---- 3.10B 1.80 +.90 292 .90 200 200 1895 ---- 2.60B ---- 2.60B 1.50 +.70 .80 1900 1.10 2.20B 1.10 2.20B 1.30 +.60 16 .70 26 1905 ---- 1.80B ---- 1.80B 1.20 +.60 5 .60 1910 ---- 1.50B ---- 1.50B 1.00 +.40 .60 5 1915 ---- 1.30B ---- 1.30B .90 +.40 .50 2 1920 ---- 1.10B ---- 1.10B .80 +.30 146 .50 1 1925 ---- .90B ---- .90B .80 +.40 5 .40 1930 ---- .80B ---- .80B .70 +.30 5 .40 10 12 1935 ---- .70B ---- .70B .60 +.20 .40 1940 .40 .60B .40 .60B .60 +.30 4 .30 18 19 1945 ---- .50B ---- .50B .60 +.30 .30 1950 .30 .40B .30 .40B .50 +.20 20 .30 1 19 1955 ---- .40B ---- .40B .50 +.20 5 .30 1960 .30 .40B .30 .40B .50 +.20 2 .30 1965 .30 .40B .30 .40B .40 +.10 11 .30 1970 .30 .30 .30 .30 .40 +.20 4 .20 1975 ---- .30B ---- .30B .40 +.20 .20 1 1980 .30 .30 .30 .30 .40 +.20 13 .20 1985 .20 .30B .20 .30B .30 +.10 1 .20 1990 ---- .30B ---- .30B .30 +.10 20 .20 1995 ---- .30B ---- .30B .30 +.10 .20 2000 .30 .30 .30 .30 .30 +.10 300 .20 2 12 2005 ---- ---- ---- ---- .30 +.10 .20 2010 .30 .30 .20 .20 .30 +.10 315 .20 2 2015 ---- ---- ---- ---- .30 +.10 .20 2020 ---- ---- ---- ---- .30 +.10 .20 25 2025 ---- ---- ---- ---- .20 UNCH 30 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1732 688 2663 OG1 JAN23 Gold Weekly Friday Option - Week 1 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH 20 .10 25 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 .10 .10 .10 .10 .10 UNCH 1 .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 19 1645 ---- ---- ---- ---- .20 +.10 .10 2 1650 ---- ---- ---- ---- .20 +.10 .10 3 1655 .10 .10 .10 .10 .20 UNCH 3 .20 1660 .10 .10 .10 .10 .20 UNCH 3 .20 10 1665 .10 .10 .10 .10 .20 UNCH 1 .20 1670 ---- ---- ---- ---- .20 UNCH .20 1675 .20 .20 .20 .20 .20 -.10 54 .30 1680 .20 .20 .20 .20 .30 UNCH 15 .30 11 1685 ---- ---- .20A .20A .30 UNCH .30 4 1690 .30 .30 .30 .30 .30 -.10 14 .40 1695 .30 .30 .30 .30 .30 -.10 22 .40 10 14 1700 .40 .50 .30 .30 .40 -.10 287 .50 12 1705 .50 .50 .30A .30A .40 -.20 146 .60 1710 ---- ---- .40A .40A .40 -.30 .70 15 1715 ---- ---- .40A .40A .50 -.30 15 .80 3 1720 .50 .50 .40A .50 .50 -.40 200 .90 1725 .60 .60 .50A .60 .60 -.40 7 1.00 3 1730 ---- ---- .50A .50A .70 -.50 1.20 20 42 1735 1.00 1.00 .60A .60A .80 -.60 14 1.40 2 9 1740 ---- ---- .60A .60A .90 -.80 1 1.70 6 211 1745 ---- ---- .70A .70A 1.00 -1.00 2 2.00 53 1750 1.30 1.30 .80A 1.20 1.20 -1.20 6 2.40 30 342 1755 ---- ---- .90A .90A 1.40 -1.50 2.90 4 4 1760 ---- ---- 1.00A 1.00A 1.60 -1.90 8 3.50 26 138 1765 ---- ---- 1.20A 1.20A 2.00 -2.20 4.20 90 1770 2.90 2.90 1.30A 3.50B 2.40 -2.70 5 5.10 1 32 1775 ---- ---- 1.60A 1.60A 2.90 -3.20 5 6.10 1 158 1780 4.20 4.30 1.80A 5.20B 3.50 -3.80 104 7.30 3 142 1785 ---- ---- 2.20A 2.20A 4.30 -4.50 6 8.80 14 1790 6.20 6.20 2.60A 5.70B 5.20 -5.30 53 10.50 82 1795 11.00 11.00 3.10A 9.40B 6.30 -6.10 6 12.40 31 1800 8.90 8.90 3.80A 9.00B 7.60 -7.00 9 14.60 130 1805 11.80 11.90 4.60A 13.40B 9.20 -7.90 4 17.10 4 1810 13.30 13.30 5.60A 5.60A 11.00 -8.80 4 19.80 2 1815 10.30 13.60 6.80A 13.50 13.00 -9.80 9 22.80 37 1820 18.50 18.50 8.10A 16.00B 15.20 -10.80 41 26.00 53 1825 12.90 17.00 9.70A 16.50A 17.70 -11.70 7 29.40 15 1830 12.50 14.00 11.50A 22.10B 20.50 -12.60 2 33.10 11 1835 ---- ---- 13.60A 13.60A 23.50 -13.40 36.90 1840 28.40 28.40 16.00A 27.00A 26.70 -14.20 1 40.90 4 1845 ---- ---- 18.60A 18.60A 30.20 -14.90 45.10 1850 ---- ---- 21.50A 21.50A 33.90 -15.50 49.40 1855 ---- ---- 24.60A 24.60A 37.70 -16.10 53.80 1860 30.00 30.00 27.90A 27.90A 41.80 -16.50 1 58.30 1865 ---- ---- 31.50A 31.50A 46.00 -16.80 62.80 1870 ---- ---- 35.20A 35.20A 50.30 -17.20 67.50 1875 ---- ---- 39.20A 39.20A 54.70 -17.50 72.20 1880 ---- ---- 43.30A 43.30A 59.30 -17.70 77.00 1885 52.00 52.00 47.50A 67.00B 63.90 -17.90 1 81.80 1890 ---- ---- 51.90A 51.90A 68.60 -18.00 86.60 1895 ---- ---- 56.30A 56.30A 73.30 -18.20 91.50 1900 ---- ---- 60.90A 60.90A 78.10 -18.30 96.40 1905 ---- ---- 65.50A 65.50A 83.00 -18.30 101.30 1910 ---- ---- 70.20A 70.20A 87.90 -18.40 106.30 1915 ---- ---- 74.90A 74.90A 92.70 -18.50 111.20 1920 ---- ---- 79.70A 79.70A 97.70 -18.50 116.20 1925 ---- ---- 84.60A 84.60A 102.60 -18.50 121.10 1930 ---- ---- 91.40A 91.40A 107.50 -18.60 126.10 1935 ---- ---- 96.30A 96.30A 112.50 -18.50 131.00 1940 ---- ---- 101.10A 101.10A 117.40 -18.60 136.00 1945 ---- ---- 106.20A 106.20A 122.40 -18.60 141.00 1950 ---- ---- 109.10A 109.10A 127.30 -18.70 146.00 1955 ---- ---- 116.00A 116.00A 132.30 -18.70 151.00 1960 ---- ---- 120.90A 120.90A 137.30 -18.60 155.90 1965 ---- ---- 125.90A 125.90A 142.20 -18.70 160.90 1970 ---- ---- 130.90A 130.90A 147.20 -18.70 165.90 1975 ---- ---- 133.80A 133.80A 152.20 -18.70 170.90 1980 ---- ---- 140.70A 140.70A 157.20 -18.70 175.90 1985 ---- ---- 145.80A 145.80A 162.10 -18.80 180.90 1990 ---- ---- 150.80A 150.80A 167.10 -18.80 185.90 1995 ---- ---- 155.80A 155.80A 172.10 -18.80 190.90 2000 ---- ---- 158.70A 158.70A 177.10 -18.80 195.90 2005 ---- ---- 165.80A 165.80A 182.10 -18.70 200.80 2010 ---- ---- 170.80A 170.80A 187.10 -18.70 205.80 2015 ---- ---- 175.90A 175.90A 192.10 -18.70 210.80 2020 ---- ---- 180.70A 180.70A 197.00 -18.80 215.80 2025 ---- ---- 183.70A 183.70A 202.00 -18.80 220.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1077 103 1735 OG2 JAN23 Gold Weekly Friday Option - Week 2 CALL 1595 ---- 244.20B ---- 243.60B 228.10 +18.90 209.20 1600 ---- 239.40B ---- 239.10B 223.10 +18.90 204.20 1605 ---- 234.20B ---- 234.00B 218.10 +18.90 199.20 1610 ---- 229.40B ---- 229.10B 213.10 +18.90 194.20 1615 ---- 224.40B ---- 224.10B 208.10 +18.80 189.30 1620 ---- 219.40B ---- 219.10B 203.20 +18.90 184.30 1625 ---- 216.50B ---- 216.50B 198.20 +18.90 179.30 1630 ---- 209.30B ---- 209.00B 193.20 +18.90 174.30 1635 ---- 204.40B ---- 203.20B 188.20 +18.80 169.40 1640 ---- 199.40B ---- 198.80B 183.20 +18.80 164.40 1645 ---- 194.40B ---- 193.70B 178.30 +18.90 159.40 1650 184.90 191.60B 184.90 191.60B 173.30 +18.80 1 154.50 1655 ---- 184.60B ---- 184.40B 168.30 +18.80 149.50 1660 ---- 179.50B ---- 179.40B 163.40 +18.80 144.60 1665 ---- 174.60B ---- 174.60B 158.40 +18.70 139.70 1670 ---- 169.50B ---- 169.40B 153.50 +18.70 134.80 1675 ---- 166.70B ---- 166.70B 148.50 +18.70 129.80 1680 ---- 159.70B ---- 159.70B 143.60 +18.70 124.90 1685 ---- 154.80B ---- 154.60B 138.70 +18.60 120.10 1690 ---- 149.80B ---- 149.80B 133.70 +18.50 115.20 1695 ---- 144.90B ---- 144.70B 128.80 +18.40 110.40 1700 ---- 142.00B ---- 142.00B 123.90 +18.40 105.50 1705 ---- 135.00B ---- 134.30B 119.00 +18.30 100.70 1710 ---- 130.10B ---- 129.40B 114.20 +18.20 96.00 1715 ---- 125.20B ---- 124.50B 109.30 +18.00 91.30 1720 ---- 120.30B ---- 119.40B 104.50 +17.90 86.60 1725 ---- 117.40B ---- 117.40B 99.70 +17.80 81.90 1730 100.50 110.40B 100.50 92.30A 95.00 +17.60 1 77.40 1735 ---- 105.80B ---- 104.80B 90.20 +17.40 72.80 1740 ---- 101.00B ---- 100.50B 85.60 +17.20 68.40 1745 ---- 96.20B ---- 95.80B 80.90 +16.80 64.10 1750 ---- 93.40B ---- 93.40B 76.40 +16.60 59.80 1755 ---- 86.80B ---- 86.30B 71.90 +16.30 55.60 1760 ---- 82.20B ---- 81.60B 67.40 +15.80 51.60 1765 ---- 79.40B ---- 79.40B 63.10 +15.40 47.70 1770 ---- 74.90B ---- 74.90B 58.90 +15.00 43.90 1 1 1775 ---- 70.40B ---- 70.40B 54.80 +14.50 40.30 50 1780 ---- 66.00B ---- 66.00B 50.80 +13.90 36.90 55 55 1785 ---- 61.70B ---- 61.70B 47.00 +13.40 33.60 1790 ---- 57.50B ---- 57.50B 43.30 +12.80 30.50 1795 ---- 53.50B ---- 53.50B 39.80 +12.10 27.70 1800 ---- 49.40B ---- 49.40B 36.40 +11.50 24.90 1805 ---- 45.60B ---- 45.60B 33.20 +10.80 22.40 16 30 1810 23.80 42.00B 23.80 42.00B 30.20 +10.10 5 20.10 28 31 1815 ---- 38.50B ---- 38.50B 27.30 +9.30 18.00 44 45 1820 24.00 35.10B 24.00 23.80A 24.70 +8.70 1 16.00 11 12 1825 24.60 32.00B 24.60 20.30A 22.20 +8.00 1 14.20 36 43 1830 17.50 29.00B 17.50 19.10A 19.90 +7.30 10 12.60 1835 22.60 26.30B 21.50 16.20A 17.80 +6.60 9 11.20 7 1840 20.50 23.70B 20.50 14.40A 15.80 +5.90 42 9.90 100 100 1845 10.10 21.30B 9.70 21.30B 14.10 +5.40 2 8.70 11 1850 13.80 19.10B 13.80 16.30B 12.50 +4.80 10 7.70 245 1855 13.50 17.10B 13.50 14.50B 11.00 +4.20 3 6.80 21 1860 ---- 15.20B ---- 15.20B 9.80 +3.80 1 6.00 300 1865 10.70 13.50B 10.70 7.80A 8.60 +3.30 6 5.30 1870 ---- 11.90B ---- 11.90B 7.60 +3.00 4.60 1875 ---- 10.60B ---- 10.60B 6.70 +2.60 4.10 8 1880 ---- 9.30B ---- 9.30B 5.90 +2.30 3.60 12 1885 7.30 8.30B 7.30 4.70A 5.20 +2.00 18 3.20 1890 ---- 7.30B ---- 7.30B 4.60 +1.70 2.90 1895 ---- 6.40B ---- 6.40B 4.10 +1.60 2.50 1900 ---- 5.70B ---- 5.70B 3.60 +1.30 1 2.30 1905 3.50 5.00B 3.50 3.20A 3.20 +1.20 10 2.00 1 1910 ---- 4.40B ---- 4.40B 2.90 +1.10 1.80 1915 ---- 3.90B ---- 3.90B 2.60 +1.00 1.60 1920 ---- 3.40B ---- 3.40B 2.30 +.80 1.50 3 3 1925 ---- 3.00B ---- 3.00B 2.10 +.80 1.30 2 1930 ---- 2.70B ---- 2.70B 1.90 +.70 1.20 1935 ---- 2.40B ---- 2.40B 1.70 +.60 1.10 1940 ---- 2.10B ---- 2.10B 1.50 +.50 1.00 14 1945 ---- 1.90B ---- 1.90B 1.40 +.50 .90 1950 ---- 1.70B ---- 1.70B 1.30 +.50 1 .80 1955 ---- 1.50B ---- 1.50B 1.20 +.40 .80 1960 ---- 1.30B ---- 1.30B 1.10 +.40 .70 1965 ---- 1.20B ---- 1.20B 1.00 +.40 .60 1970 ---- 1.10B ---- 1.10B 1.00 +.40 .60 2 1975 ---- 1.00B ---- 1.00B .90 +.40 .50 1980 ---- .90B ---- .90B .80 +.30 .50 1985 ---- .80B ---- .80B .80 +.30 .50 1990 ---- .70B ---- .70B .70 +.30 .40 1 1 1995 ---- .60B ---- .60B .70 +.30 .40 2000 ---- .60B ---- .60B .70 +.30 2 .40 2005 ---- .60B ---- .60B .60 +.30 .30 2010 ---- .50B ---- .50B .60 +.30 .30 2015 ---- .50B ---- .50B .60 +.30 .30 2020 ---- .50B ---- .50B .50 +.20 .30 2025 ---- .50B ---- .50B .50 +.20 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 124 295 994 OG2 JAN23 Gold Weekly Friday Option - Week 2 PUT 1595 ---- ---- ---- ---- .20 UNCH .20 1600 .20 .20 .20 .20 .20 UNCH 14 .20 1605 ---- ---- ---- ---- .20 UNCH .20 1610 ---- ---- ---- ---- .20 UNCH .20 1615 ---- ---- ---- ---- .20 UNCH .20 1620 .20 .20 .20 .20 .20 -.10 2 .30 5 1625 ---- ---- ---- ---- .20 -.10 .30 1630 ---- ---- ---- ---- .30 UNCH .30 13 15 1635 ---- ---- .30A .30A .30 -.10 .40 1640 ---- ---- .30A .30A .30 -.10 11 .40 1645 ---- ---- .30A .30A .30 -.10 .40 1650 .30 .40B .30 .40B .40 -.10 25 .50 1655 ---- ---- .40A .40A .40 -.10 .50 1660 ---- ---- .40A .40A .50 -.10 .60 1665 ---- ---- .50A .50A .50 -.20 .70 2 1670 ---- ---- .50A .50A .50 -.30 .80 1675 ---- ---- .60A .60A .60 -.20 .80 22 1680 ---- ---- .60A .60A .70 -.20 .90 1685 ---- ---- .70A .70A .70 -.40 1.10 2 2 1690 ---- ---- .70A .70A .80 -.40 1.20 1695 ---- ---- .80A .80A .90 -.40 1.30 1700 1.40 1.40 .80A .80A 1.00 -.50 13 1.50 3 3 1705 ---- ---- .90A .90A 1.10 -.60 1.70 1710 ---- ---- 1.00A 1.00A 1.20 -.80 2.00 20 1715 ---- ---- 1.10A 1.10A 1.40 -.80 2.20 1720 ---- ---- 1.20A 1.20A 1.60 -.90 2.50 1725 ---- ---- 1.30A 1.30A 1.80 -1.10 2.90 1730 ---- ---- 1.40A 1.40A 2.00 -1.30 3.30 1735 ---- ---- 1.60A 1.60A 2.30 -1.50 3.80 1740 ---- ---- 1.80A 1.80A 2.60 -1.70 1 4.30 1745 ---- ---- 2.00A 2.00A 2.90 -2.10 5.00 6 6 1750 ---- ---- 2.30A 2.30A 3.40 -2.30 1 5.70 1 1755 ---- ---- 2.60A 2.60A 3.90 -2.60 6.50 1760 5.70 5.70 2.90A 6.00B 4.50 -3.00 10 7.50 100 111 1765 ---- ---- 3.30A 3.30A 5.10 -3.50 8.60 1 8 1770 ---- ---- 3.70A 3.70A 5.90 -3.90 9.80 6 47 1775 ---- ---- 4.30A 4.30A 6.80 -4.40 11.20 113 1780 9.00 9.20 4.90A 4.90A 7.80 -4.90 100 12.70 2 55 1785 6.30 6.30 5.60A 9.60B 8.90 -5.60 1 14.50 2 1790 ---- ---- 6.40A 6.40A 10.20 -6.20 1 16.40 5 4 1795 ---- ---- 7.30A 7.30A 11.70 -6.80 18.50 7 1800 13.80 13.80 8.30A 13.80 13.30 -7.50 16 20.80 4 1805 11.80 11.80 9.50A 16.20B 15.10 -8.10 1 23.20 13 1810 13.50 17.00 10.90A 16.20A 17.10 -8.80 3 25.90 2 1815 ---- ---- 12.40A 12.40A 19.20 -9.50 1 28.70 4 1820 24.30 24.30 14.00A 21.80A 21.60 -10.20 10 31.80 1 1825 28.50 28.50 15.80A 15.80A 24.10 -10.90 1 35.00 2 1830 30.20 30.20 17.90A 17.90A 26.80 -11.60 6 38.40 1 1835 ---- ---- 20.10A 20.10A 29.70 -12.20 41.90 1840 22.70 22.70 22.50A 22.50A 32.70 -12.90 7 45.60 1845 ---- ---- 25.10A 25.10A 35.90 -13.50 49.40 1850 ---- ---- 27.90A 27.90A 39.30 -14.10 53.40 1855 ---- ---- 30.80A 30.80A 42.90 -14.60 57.50 1860 ---- ---- 34.00A 34.00A 46.60 -15.10 61.70 1865 ---- ---- 37.30A 37.30A 50.40 -15.50 65.90 1870 ---- ---- 40.70A 40.70A 54.40 -15.90 70.30 1875 ---- ---- 44.40A 44.40A 58.50 -16.30 74.80 1880 ---- ---- 48.10A 48.10A 62.70 -16.60 79.30 1885 ---- ---- 52.00A 52.00A 67.00 -16.90 83.90 1890 ---- ---- 56.00A 56.00A 71.40 -17.10 88.50 1895 ---- ---- 60.20A 60.20A 75.90 -17.30 93.20 1900 ---- ---- 64.40A 64.40A 80.40 -17.50 97.90 1905 ---- ---- 68.70A 68.70A 85.00 -17.60 102.60 1910 ---- ---- 73.10A 73.10A 89.60 -17.80 107.40 1915 ---- ---- 77.60A 77.60A 94.30 -17.90 112.20 1920 ---- ---- 82.10A 82.10A 99.10 -18.00 117.10 1925 ---- ---- 86.70A 86.70A 103.80 -18.10 121.90 1930 ---- ---- 93.10A 93.10A 108.60 -18.20 126.80 1935 ---- ---- 97.80A 97.80A 113.40 -18.30 131.70 1940 ---- ---- 102.60A 102.60A 118.30 -18.30 136.60 1945 ---- ---- 107.30A 107.30A 123.10 -18.40 141.50 1950 ---- ---- 110.30A 110.30A 128.00 -18.40 146.40 1955 ---- ---- 116.90A 116.90A 132.90 -18.40 151.30 1960 ---- ---- 121.90A 121.90A 137.80 -18.50 156.30 1965 ---- ---- 126.70A 126.70A 142.70 -18.50 161.20 1970 ---- ---- 131.50A 131.50A 147.70 -18.50 166.20 1975 ---- ---- 134.50A 134.50A 152.60 -18.50 171.10 1980 ---- ---- 141.30A 141.30A 157.50 -18.60 176.10 1985 ---- ---- 146.30A 146.30A 162.50 -18.50 181.00 1990 ---- ---- 151.10A 151.10A 167.40 -18.60 186.00 1995 ---- ---- 156.10A 156.10A 172.40 -18.60 191.00 2000 ---- ---- 159.10A 159.10A 177.40 -18.50 195.90 2005 ---- ---- 166.00A 166.00A 182.30 -18.60 200.90 2010 ---- ---- 171.00A 171.00A 187.30 -18.60 205.90 2015 ---- ---- 175.90A 175.90A 192.30 -18.60 210.90 2020 ---- ---- 181.00A 181.00A 197.20 -18.70 215.90 2025 ---- ---- 183.90A 183.90A 202.20 -18.70 220.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 224 138 450 OG3 JAN23 Gold Weekly Friday Option - Week 3 CALL 1605 ---- ---- ---- 213.00A 218.10 ---- ---- 1610 ---- ---- ---- 208.00A 213.10 ---- ---- 1615 ---- ---- ---- 203.00A 208.20 ---- ---- 1620 ---- ---- ---- 198.10A 203.20 ---- ---- 1625 ---- ---- ---- 193.10A 198.20 ---- ---- 1630 ---- ---- ---- 188.20A 193.20 ---- ---- 1635 ---- ---- ---- 183.30A 188.30 ---- ---- 1640 ---- ---- ---- 178.40A 183.30 ---- ---- 1645 ---- ---- ---- 173.40A 178.40 ---- ---- 1650 ---- ---- ---- 168.50A 173.40 ---- ---- 1655 ---- ---- ---- 163.60A 168.50 ---- ---- 1660 ---- ---- ---- 158.70A 163.50 ---- ---- 1665 ---- ---- ---- 153.80A 158.60 ---- ---- 1670 ---- ---- ---- 148.90A 153.70 ---- ---- 1675 ---- ---- ---- 144.10A 148.80 ---- ---- 1680 ---- ---- ---- 139.30A 143.90 ---- ---- 1685 ---- ---- ---- 134.40A 139.00 ---- ---- 1690 ---- ---- ---- 129.70A 134.10 ---- ---- 1695 ---- ---- ---- 124.90A 129.30 ---- ---- 1700 ---- ---- ---- 120.10A 124.50 ---- ---- 1705 ---- ---- ---- 115.30A 119.70 ---- ---- 1710 ---- ---- ---- 110.60A 114.90 ---- ---- 1715 ---- ---- ---- 105.80A 110.10 ---- ---- 1720 ---- ---- ---- 101.20A 105.40 ---- ---- 1725 ---- ---- ---- 96.60A 100.70 ---- ---- 1730 ---- ---- ---- 92.10A 96.10 ---- ---- 1735 ---- ---- ---- 87.70A 91.50 ---- ---- 1740 ---- ---- ---- 83.40A 87.00 ---- ---- 1745 ---- ---- ---- 79.30A 82.50 ---- ---- 1750 ---- ---- ---- 75.20A 78.10 ---- ---- 1755 ---- ---- ---- 71.30A 73.80 ---- ---- 1760 ---- ---- ---- 67.70A 69.60 ---- ---- 1765 ---- ---- ---- 64.20A 65.50 ---- ---- 1770 ---- ---- ---- 60.10A 61.50 ---- ---- 1775 ---- ---- ---- 56.30A 57.50 ---- ---- 1780 ---- ---- ---- 52.60A 53.80 ---- ---- 1785 ---- ---- ---- 49.00A 50.10 ---- ---- 1790 ---- ---- ---- 38.50A 46.50 ---- ---- 1795 ---- ---- ---- 35.50A 43.10 ---- ---- 1800 ---- ---- ---- 32.60A 39.90 ---- ---- 1805 ---- ---- ---- 29.10A 36.80 ---- ---- 1810 ---- ---- ---- 26.60A 33.80 ---- ---- 1815 ---- ---- ---- 24.20A 31.00 ---- ---- 1820 ---- ---- ---- 22.10A 28.40 ---- ---- 1825 ---- ---- ---- 20.00A 25.90 ---- ---- 1830 ---- ---- ---- 18.10A 23.70 ---- ---- 1835 ---- ---- ---- 16.40A 21.50 ---- 1 ---- 1840 21.60 26.60B 21.60 25.90B 19.50 ---- 1 ---- 1845 ---- ---- ---- 13.40A 17.70 ---- 20 ---- 1850 ---- ---- ---- 12.10A 16.00 ---- ---- 1855 ---- ---- ---- 10.90A 14.50 ---- ---- 1860 ---- ---- ---- 9.80A 13.10 ---- ---- 1865 ---- ---- ---- 8.80A 11.80 ---- ---- 1870 ---- ---- ---- 7.90A 10.70 ---- ---- 1875 ---- ---- ---- 7.20A 9.60 ---- ---- 1880 ---- ---- ---- 6.40A 8.70 ---- ---- 1885 ---- ---- ---- 5.80A 7.80 ---- ---- 1890 ---- ---- ---- 5.30A 7.00 ---- ---- 1895 ---- ---- ---- 4.70A 6.30 ---- ---- 1900 ---- ---- ---- 4.30A 5.70 ---- ---- 1905 ---- ---- ---- 3.90A 5.20 ---- ---- 1910 ---- ---- ---- 3.50A 4.70 ---- ---- 1915 ---- ---- ---- 3.20A 4.20 ---- ---- 1920 ---- ---- ---- 2.90A 3.80 ---- ---- 1925 ---- ---- ---- 2.70A 3.50 ---- ---- 1930 ---- ---- ---- 2.40A 3.20 ---- ---- 1935 ---- ---- ---- 2.20A 2.90 ---- ---- 1940 ---- ---- ---- 2.00A 2.60 ---- ---- 1945 ---- ---- ---- 1.90A 2.40 ---- ---- 1950 ---- ---- ---- 1.70A 2.20 ---- ---- 1955 ---- ---- ---- 1.60A 2.00 ---- ---- 1960 ---- ---- ---- 1.40A 1.80 ---- ---- 1965 ---- ---- ---- 1.30A 1.70 ---- ---- 1970 ---- ---- ---- 1.20A 1.60 ---- ---- 1975 ---- ---- ---- 1.20A 1.40 ---- ---- 1980 ---- ---- ---- 1.10A 1.30 ---- ---- 1985 ---- ---- ---- 1.00A 1.20 ---- ---- 1990 ---- ---- ---- .90A 1.10 ---- ---- 1995 ---- ---- ---- .90A 1.10 ---- ---- 2000 ---- ---- ---- .80A 1.00 ---- ---- 2005 .90 .90 .90 .90 .90 ---- 2 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 OG3 JAN23 Gold Weekly Friday Option - Week 3 PUT 1605 ---- ---- ---- .40A .20 ---- ---- 1610 ---- ---- ---- .40A .30 ---- ---- 1615 ---- ---- ---- .40A .30 ---- ---- 1620 ---- ---- ---- .40A .30 ---- ---- 1625 ---- ---- ---- .50A .40 ---- ---- 1630 ---- ---- ---- .50A .40 ---- ---- 1635 ---- ---- ---- .50A .40 ---- ---- 1640 ---- ---- ---- .60A .50 ---- ---- 1645 ---- ---- ---- .60A .50 ---- ---- 1650 ---- ---- ---- .70A .60 ---- ---- 1655 ---- ---- ---- .70A .60 ---- ---- 1660 ---- ---- ---- .80A .70 ---- ---- 1665 ---- ---- ---- .80A .80 ---- ---- 1670 ---- ---- ---- .90A .90 ---- ---- 1675 ---- ---- ---- 1.00A .90 ---- ---- 1680 ---- ---- ---- 1.10A 1.00 ---- ---- 1685 ---- ---- ---- 1.20A 1.20 ---- ---- 1690 ---- ---- ---- 1.30A 1.30 ---- ---- 1695 ---- ---- ---- 1.40A 1.40 ---- ---- 1700 ---- ---- ---- 1.50A 1.60 ---- ---- 1705 1.40 1.40 1.40 1.70B 1.80 ---- 2 ---- 1710 ---- ---- ---- 1.90A 2.00 ---- ---- 1715 ---- ---- ---- 2.00A 2.20 ---- ---- 1720 ---- ---- ---- 2.20A 2.50 ---- ---- 1725 ---- ---- ---- 2.40A 2.80 ---- ---- 1730 ---- ---- ---- 2.70A 3.20 ---- ---- 1735 ---- ---- ---- 3.00A 3.60 ---- ---- 1740 ---- ---- ---- 3.30A 4.10 ---- ---- 1745 ---- ---- ---- 3.60A 4.60 ---- ---- 1750 ---- ---- ---- 4.00A 5.20 ---- ---- 1755 ---- ---- ---- 4.40A 5.90 ---- ---- 1760 ---- ---- ---- 4.90A 6.70 ---- ---- 1765 ---- ---- ---- 5.50A 7.50 ---- ---- 1770 ---- ---- ---- 6.10A 8.50 ---- ---- 1775 ---- ---- ---- 6.80A 9.60 ---- ---- 1780 ---- ---- ---- 7.60A 10.80 ---- ---- 1785 ---- ---- ---- 8.60A 12.10 ---- ---- 1790 ---- ---- ---- 9.60A 13.50 ---- ---- 1795 ---- ---- ---- 10.80A 15.10 ---- ---- 1800 ---- ---- ---- 12.00A 16.80 ---- ---- 1805 ---- ---- ---- 13.50A 18.70 ---- ---- 1810 ---- ---- ---- 15.00A 20.80 ---- ---- 1815 ---- ---- ---- 16.80A 23.00 ---- ---- 1820 ---- ---- ---- 18.70A 25.30 ---- ---- 1825 ---- ---- ---- 20.70A 27.80 ---- ---- 1830 ---- ---- ---- 22.90A 30.50 ---- ---- 1835 ---- ---- ---- 29.10A 33.40 ---- ---- 1840 ---- ---- ---- 31.40A 36.40 ---- ---- 1845 ---- ---- ---- 34.10A 39.60 ---- ---- 1850 ---- ---- ---- 36.80A 42.90 ---- ---- 1855 ---- ---- ---- 39.70A 46.30 ---- ---- 1860 ---- ---- ---- 42.70A 49.90 ---- ---- 1865 ---- ---- ---- 45.70A 53.60 ---- ---- 1870 ---- ---- ---- 55.80A 57.40 ---- ---- 1875 ---- ---- ---- 59.70A 61.40 ---- ---- 1880 ---- ---- ---- 63.60A 65.40 ---- ---- 1885 ---- ---- ---- 67.80A 69.60 ---- ---- 1890 ---- ---- ---- 71.90A 73.80 ---- ---- 1895 ---- ---- ---- 76.30A 78.10 ---- ---- 1900 ---- ---- ---- 80.40A 82.40 ---- ---- 1905 ---- ---- ---- 84.90A 86.90 ---- ---- 1910 ---- ---- ---- 89.30A 91.40 ---- ---- 1915 ---- ---- ---- 94.10A 95.90 ---- ---- 1920 ---- ---- ---- 98.40A 100.50 ---- ---- 1925 ---- ---- ---- 103.00A 105.20 ---- ---- 1930 ---- ---- ---- 107.70A 109.80 ---- ---- 1935 ---- ---- ---- 112.50A 114.50 ---- ---- 1940 ---- ---- ---- 117.10A 119.30 ---- ---- 1945 ---- ---- ---- 121.90A 124.00 ---- ---- 1950 ---- ---- ---- 126.60A 128.80 ---- ---- 1955 ---- ---- ---- 131.50A 133.60 ---- ---- 1960 ---- ---- ---- 136.30A 138.50 ---- ---- 1965 ---- ---- ---- 141.10A 143.30 ---- ---- 1970 ---- ---- ---- 145.90A 148.20 ---- ---- 1975 ---- ---- ---- 150.70A 153.10 ---- ---- 1980 ---- ---- ---- 155.50A 157.90 ---- ---- 1985 ---- ---- ---- 160.30A 162.80 ---- ---- 1990 ---- ---- ---- 165.20A 167.70 ---- ---- 1995 ---- ---- ---- 170.10A 172.70 ---- ---- 2000 ---- ---- ---- 174.90A 177.60 ---- ---- 2005 ---- ---- ---- 179.80A 182.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1580 ---- 259.40B ---- 259.30B 243.20 +19.00 224.20 1585 ---- 254.40B ---- 254.30B 238.20 +19.00 219.20 1590 ---- 249.30B ---- 248.60B 233.20 +19.00 214.20 1595 ---- 244.20B ---- 243.50B 228.20 +19.00 209.20 1600 ---- 239.40B ---- 239.00B 223.20 +19.00 204.20 1605 ---- 234.30B ---- 233.60B 218.20 +19.00 199.20 1610 ---- 229.20B ---- 228.60B 213.20 +19.00 194.20 1615 ---- 224.40B ---- 224.40B 208.20 +19.00 189.20 1620 ---- 219.40B ---- 219.30B 203.20 +19.00 184.20 1625 ---- 214.20B ---- 213.50B 198.20 +19.00 179.20 1630 ---- 209.20B ---- 208.60B 193.20 +19.00 174.20 1635 ---- 204.30B ---- 204.00B 188.20 +19.00 169.20 1640 ---- 199.30B ---- 199.00B 183.20 +19.00 164.20 1645 ---- 194.30B ---- 194.00B 178.20 +19.00 159.20 1650 ---- 189.30B ---- 189.00B 173.20 +19.00 154.20 1655 ---- 184.40B ---- 184.00B 168.20 +19.00 149.20 1660 ---- 179.30B ---- 179.00B 163.20 +19.00 144.20 1665 ---- 174.40B ---- 174.00B 158.20 +19.00 139.20 1670 ---- 169.30B ---- 169.00B 153.20 +19.00 134.20 1675 ---- 165.70B ---- 165.70B 148.20 +19.00 129.20 1680 ---- 159.20B ---- 158.60B 143.20 +19.00 124.20 1685 ---- 154.20B ---- 153.60B 138.20 +18.90 119.30 1690 ---- 149.20B ---- 148.60B 133.20 +18.90 114.30 1695 ---- 144.20B ---- 143.60B 128.20 +18.90 109.30 1700 ---- 141.50B ---- 141.50B 123.20 +18.90 104.30 1705 ---- 134.20B ---- 133.60B 118.20 +18.90 99.30 1710 ---- 129.20B ---- 129.00B 113.20 +18.90 94.30 1715 ---- 124.40B ---- 124.40B 108.20 +18.80 89.40 1720 ---- 119.50B ---- 119.50B 103.20 +18.80 84.40 1725 ---- 116.50B ---- 116.50B 98.20 +18.80 79.40 1730 ---- 109.50B ---- 109.50B 93.20 +18.70 74.50 1735 ---- 104.50B ---- 104.50B 88.20 +18.60 69.60 1740 ---- 99.50B ---- 99.50B 83.30 +18.70 64.60 1745 ---- 94.50B ---- 94.50B 78.30 +18.60 59.70 1750 ---- 91.60B ---- 91.60B 73.30 +18.40 54.90 1755 ---- 84.60B ---- 84.50B 68.40 +18.40 50.00 1760 ---- 79.70B ---- 79.70B 63.40 +18.10 45.30 1765 ---- 74.60B ---- 74.60B 58.50 +18.00 40.50 1 1 1770 ---- 69.70B ---- 69.60B 53.60 +17.60 36.00 2 2 1775 ---- 66.70B ---- 66.70B 48.70 +17.20 31.50 1780 ---- 59.80B ---- 59.70B 43.90 +16.70 27.20 11 17 1785 ---- 54.90B ---- 54.90B 39.10 +15.90 23.20 57 1790 ---- 50.00B ---- 50.00B 34.40 +14.90 19.50 25 1795 ---- 46.20B ---- 46.20B 29.90 +13.80 3 16.10 57 1800 16.30 42.20B 16.00 42.20B 25.60 +12.50 14 13.10 4 81 1805 15.90 37.40B 15.90 37.40B 21.60 +11.10 6 10.50 16 69 1810 10.10 32.80B 10.00A 17.00 17.90 +9.60 14 8.30 45 324 1815 9.10 28.40B 7.70A 28.40B 14.60 +8.10 82 6.50 55 83 1820 7.10 24.20B 5.90A 10.60A 11.70 +6.60 91 5.10 76 134 1825 5.40 20.30B 4.50A 8.20A 9.20 +5.30 364 3.90 37 451 1830 5.00 16.70B 3.40A 6.30A 7.10 +4.10 249 3.00 19 47 1835 2.30 13.50B 2.30 4.80A 5.40 +3.10 90 2.30 55 44 1840 3.30 10.80B 1.90A 3.60A 4.00 +2.30 77 1.70 10 45 1845 5.00 8.40B 2.90 3.00B 3.00 +1.70 67 1.30 41 70 1850 1.70 6.50B 1.10A 2.00 2.30 +1.30 113 1.00 20 116 1855 1.70 4.90B 1.70 3.30B 1.70 +.90 19 .80 14 33 1860 1.00 3.60B .70A 1.10A 1.30 +.70 10 .60 33 333 1865 .80 2.70B .60A 1.30B 1.00 +.50 24 .50 55 91 1870 1.90 2.00 1.90 .70A .80 +.40 7 .40 7 52 1875 .40 1.50B .40 .60 .60 +.30 23 .30 66 120 1880 .40 1.10 .40 .50A .50 +.20 10 .30 112 140 1885 .30 .80B .30 .80B .40 +.20 9 .20 57 58 1890 .40 .70B .40 .50B .40 +.20 22 .20 7 19 1895 .30 .50B .30 .50B .30 +.10 99 .20 10 1900 .20 .40B .20 .30B .30 +.20 55 .10 38 321 1905 .20 .30 .20 .30 .30 +.20 221 .10 43 78 1910 .10 .30B .10 .20 .20 +.10 12 .10 49 41 1915 .20 .20 .20 .20 .20 +.10 20 .10 1920 .20 .20 .20 .20 .20 +.10 20 .10 89 1925 ---- .20B ---- .20B .20 +.10 .10 85 1930 .20 .20 .20 .20 .20 +.10 4 .10 3 1935 ---- ---- ---- ---- .20 +.10 .10 10 1940 ---- ---- ---- ---- .10 UNCH .10 10 1945 .10 .10 .10 .10 .10 UNCH 48 .10 1 1950 ---- ---- ---- ---- .10 UNCH .10 5 1955 ---- ---- ---- ---- .10 UNCH .10 70 1960 ---- ---- ---- ---- .10 UNCH .10 1 1 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 1773 874 3321 OG5 DEC22 Gold Weekly Friday Option - Week 5 PUT 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 36 1620 ---- ---- ---- ---- .10 UNCH .10 38 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 40 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 88 1645 ---- ---- ---- ---- .10 UNCH .10 12 1650 ---- ---- ---- ---- .10 UNCH .10 15 1655 ---- ---- ---- ---- .10 UNCH .10 3 1660 ---- ---- ---- ---- .10 UNCH .10 15 1665 ---- ---- ---- ---- .10 UNCH .10 1 1670 ---- ---- ---- ---- .10 UNCH .10 1 10 1675 ---- ---- ---- ---- .10 UNCH .10 3 1680 ---- ---- ---- ---- .10 UNCH .10 2 8 1685 ---- ---- ---- ---- .10 UNCH .10 1 1690 ---- ---- ---- ---- .10 UNCH .10 16 1695 ---- ---- ---- ---- .10 UNCH .10 88 1700 ---- ---- ---- ---- .10 UNCH 25 .10 29 1705 ---- ---- .10A .10A .10 -.10 .20 74 1710 ---- ---- .10A .10A .10 -.10 8 .20 26 46 1715 .10 .10 .10 .10 .10 -.10 1 .20 88 69 1720 ---- ---- .10A .10A .10 -.20 5 .30 71 154 1725 ---- ---- .10A .10A .10 -.20 .30 50 76 1730 .10 .10 .10 .10 .10 -.20 17 .30 5 14 1735 .20 .20 .10A .20 .20 -.20 1 .40 91 92 1740 .20 .20 .20 .20 .20 -.30 152 .50 13 169 1745 .20 .20 .20 .20 .20 -.40 22 .60 61 73 1750 ---- ---- .20A .20A .30 -.40 25 .70 58 125 1755 .30 .30 .20A .20A .30 -.60 10 .90 22 29 1760 .40 .40 .20 .30B .40 -.70 63 1.10 14 199 1765 1.00 1.00 .30A .60B .40 -1.00 8 1.40 52 43 1770 1.30 1.30 .30A .30A .50 -1.30 39 1.80 10 95 1775 1.10 1.10 .30A .60 .60 -1.70 24 2.30 43 64 1780 1.10 1.10 .40 .70B .80 -2.30 16 3.10 221 68 1785 3.00 3.10B .50A 1.00B 1.00 -3.00 214 4.00 76 157 1790 4.00 4.20 .40 1.40B 1.30 -4.00 213 5.30 24 332 1795 3.00 3.00 .70A 2.00 1.80 -5.10 86 6.90 13 269 1800 5.00 5.00 .90A 2.70A 2.60 -6.30 161 8.90 30 97 1805 7.20 7.20 1.20A 3.10A 3.50 -7.80 112 11.30 68 68 1810 9.20 9.20 1.50A 5.00A 4.80 -9.30 96 14.10 322 1815 10.60 10.60 2.10A 7.20B 6.50 -10.80 79 17.30 43 1820 14.50 14.50 2.90A 8.50A 8.60 -12.20 53 20.80 2 80 1825 10.30 11.80 4.00A 11.80B 11.10 -13.60 25 24.70 1 20 1830 8.90 12.70 5.40A 15.20B 14.00 -14.70 4 28.70 12 1835 17.40 17.40 7.30A 18.30B 17.30 -15.70 3 33.00 8 1840 12.80 14.60 9.40A 23.50B 20.90 -16.60 2 37.50 1845 ---- ---- 12.10A 12.10A 24.90 -17.20 42.10 1 1850 ---- ---- 15.20A 15.20A 29.20 -17.60 46.80 3 1855 ---- ---- 18.70A 18.70A 33.60 -18.00 51.60 1860 26.00 26.00 22.40A 25.80A 38.20 -18.20 1 56.40 1865 ---- ---- 26.40A 26.40A 42.90 -18.40 61.30 1870 ---- ---- 30.70A 30.70A 47.70 -18.50 66.20 1875 ---- ---- 35.20A 35.20A 52.50 -18.60 71.10 1880 ---- ---- 39.80A 39.80A 57.40 -18.60 76.00 1885 ---- ---- 44.50A 44.50A 62.30 -18.70 81.00 1890 ---- ---- 49.40A 49.40A 67.30 -18.70 86.00 1895 ---- ---- 56.00A 56.00A 72.20 -18.70 90.90 1900 ---- ---- 59.10A 59.10A 77.20 -18.70 95.90 1905 ---- ---- 65.90A 65.90A 82.10 -18.80 100.90 1910 ---- ---- 71.00A 71.00A 87.10 -18.80 105.90 1915 ---- ---- 75.80A 75.80A 92.10 -18.80 110.90 1920 ---- ---- 80.80A 80.80A 97.10 -18.80 115.90 1925 ---- ---- 83.80A 83.80A 102.10 -18.80 120.90 1930 ---- ---- 90.80A 90.80A 107.00 -18.80 125.80 1935 ---- ---- 95.70A 95.70A 112.00 -18.80 130.80 1940 ---- ---- 100.80A 100.80A 117.00 -18.80 135.80 1945 ---- ---- 105.90A 105.90A 122.00 -18.80 140.80 1950 ---- ---- 108.70A 108.70A 127.00 -18.80 145.80 1955 ---- ---- 115.90A 115.90A 132.00 -18.80 150.80 1960 ---- ---- 120.90A 120.90A 137.00 -18.80 155.80 1965 ---- ---- 125.80A 125.80A 142.00 -18.80 160.80 1970 ---- ---- 130.70A 130.70A 147.00 -18.80 165.80 1975 ---- ---- 133.60A 133.60A 152.00 -18.80 170.80 1980 ---- ---- 140.80A 140.80A 157.00 -18.80 175.80 1985 ---- ---- 145.80A 145.80A 162.00 -18.80 180.80 1990 ---- ---- 150.80A 150.80A 167.00 -18.80 185.80 1995 ---- ---- 155.70A 155.70A 172.00 -18.80 190.80 2000 ---- ---- 158.60A 158.60A 177.00 -18.80 195.80 2005 ---- ---- 165.80A 165.80A 182.00 -18.80 200.80 2010 ---- ---- 170.70A 170.70A 187.00 -18.80 205.80 2015 ---- ---- 175.70A 175.70A 192.00 -18.80 210.80 2020 ---- ---- 180.70A 180.70A 197.00 -18.80 215.80 2025 ---- ---- 183.60A 183.60A 202.00 -18.80 220.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1465 1042 3205 H1E JAN23 Copper Weekly Friday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0905 +.0315 1.0590 280 ---- ---- ---- ---- 1.0405 +.0315 1.0090 285 ---- ---- ---- ---- .9905 +.0315 .9590 290 ---- ---- ---- ---- .9405 +.0315 .9090 295 ---- ---- ---- ---- .8905 +.0315 .8590 300 ---- ---- ---- ---- .8405 +.0315 .8090 305 ---- ---- ---- ---- .7905 +.0315 .7590 310 ---- ---- ---- ---- .7405 +.0315 .7090 315 ---- ---- ---- ---- .6905 +.0315 .6590 320 ---- ---- ---- ---- .6405 +.0310 .6095 325 ---- ---- ---- ---- .5910 +.0315 .5595 330 ---- ---- ---- ---- .5410 +.0310 .5100 335 ---- ---- ---- ---- .4915 +.0305 .4610 340 ---- ---- ---- ---- .4425 +.0310 .4115 345 ---- ---- ---- ---- .3935 +.0305 .3630 350 ---- .4315B ---- .4315B .3445 +.0295 .3150 355 ---- ---- ---- ---- .2970 +.0290 .2680 360 ---- .3425B ---- .3425B .2500 +.0275 .2225 365 ---- ---- ---- ---- .2050 +.0260 .1790 370 ---- .2480B ---- .2480B .1625 +.0240 .1385 375 ---- .1870B ---- .1705B .1245 +.0215 .1030 380 ---- .1615B ---- .1615B .0915 +.0180 .0735 385 ---- .1235B ---- .1235B .0645 +.0140 .0505 1 1 390 ---- .0910B ---- .0910B .0435 +.0095 .0340 395 ---- .0645B ---- .0645B .0285 +.0065 .0220 10 400 .0280 .0440B .0195A .0320B .0190 +.0050 3 .0140 405 ---- .0290B ---- .0290B .0120 +.0030 .0090 410 .0165 .0190B .0085 .0085 .0080 +.0020 25 .0060 415 ---- .0120B ---- .0120B .0050 +.0010 .0040 420 ---- .0075B ---- .0075B .0035 +.0005 .0030 425 ---- .0045B ---- .0045B .0025 +.0005 .0020 430 ---- .0025B ---- .0025B .0015 UNCH .0015 435 ---- .0015B ---- .0015B .0010 UNCH .0010 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 1 11 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 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0020 -.0010 .0030 345 ---- ---- .0035A .0035A .0030 -.0015 .0045 350 ---- ---- .0040A .0040A .0045 -.0020 .0065 355 ---- ---- .0045A .0045A .0065 -.0030 .0095 22 360 .0070 .0090B .0060A .0090B .0095 -.0040 10 .0135 20 365 ---- ---- .0075A .0075A .0145 -.0055 .0200 23 370 ---- ---- .0110A .0110A .0225 -.0075 .0300 32 32 375 ---- ---- .0160A .0160A .0340 -.0100 .0440 1 380 ---- ---- .0245A .0245A .0510 -.0135 .0645 385 ---- ---- .0365A .0365A .0740 -.0175 .0915 1 390 ---- ---- .0540A .0540A .1030 -.0215 .1245 395 ---- ---- .0770A .0770A .1380 -.0250 .1630 400 ---- ---- .1070A .1070A .1780 -.0270 .2050 405 ---- ---- .1425A .1425A .2215 -.0285 .2500 410 ---- ---- .1870A .1870A .2675 -.0290 .2965 415 ---- ---- ---- ---- .3145 -.0300 .3445 420 ---- ---- .2710A .2710A .3625 -.0310 .3935 425 ---- ---- ---- ---- .4115 -.0310 .4425 430 ---- ---- .3660A .3660A .4605 -.0315 .4920 435 ---- ---- ---- ---- .5100 -.0315 .5415 440 ---- ---- ---- ---- .5600 -.0315 .5915 445 ---- ---- ---- ---- .6095 -.0315 .6410 450 ---- ---- ---- ---- .6595 -.0315 .6910 455 ---- ---- ---- ---- .7095 -.0315 .7410 460 ---- ---- ---- ---- .7595 -.0315 .7910 465 ---- ---- ---- ---- .8095 -.0315 .8410 470 ---- ---- ---- ---- .8595 -.0315 .8910 475 ---- ---- ---- ---- .9095 -.0315 .9410 480 ---- ---- ---- ---- .9595 -.0315 .9910 485 ---- ---- ---- ---- 1.0095 -.0315 1.0410 490 ---- ---- ---- ---- 1.0595 -.0315 1.0910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 32 99 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0905 +.0310 1.0595 280 ---- ---- ---- ---- 1.0405 +.0310 1.0095 285 ---- ---- ---- ---- .9910 +.0310 .9600 290 ---- ---- ---- ---- .9410 +.0305 .9105 295 ---- ---- ---- ---- .8920 +.0305 .8615 300 ---- ---- ---- ---- .8425 +.0300 .8125 305 ---- ---- ---- ---- .7935 +.0300 .7635 310 ---- .8170B ---- .8170B .7450 +.0300 .7150 315 ---- ---- ---- ---- .6965 +.0300 .6665 320 ---- .7435B ---- .7435B .6485 +.0295 .6190 325 ---- ---- ---- ---- .6010 +.0295 .5715 330 ---- .6470B ---- .6470B .5545 +.0290 .5255 335 ---- ---- ---- ---- .5080 +.0285 .4795 340 ---- .5525B ---- .5520B .4630 +.0280 .4350 345 ---- ---- ---- ---- .4190 +.0270 .3920 350 ---- .4610B ---- .4610B .3760 +.0255 .3505 355 ---- ---- ---- ---- .3350 +.0245 .3105 360 ---- .3750B ---- .3750B .2960 +.0230 .2730 365 ---- .2935B ---- .2935B .2595 +.0220 .2375 370 ---- .2955B ---- .2955B .2255 +.0205 .2050 375 ---- .2585B ---- .2585B .1945 +.0195 .1750 380 ---- .2245B ---- .2245B .1665 +.0180 .1485 385 ---- .1930B ---- .1930B .1415 +.0165 .1250 390 ---- .1650B ---- .1650B .1195 +.0150 .1045 395 ---- .1400B ---- .1395B .1000 +.0130 .0870 400 .0830 .1175B .0825A .1175B .0835 +.0115 1 .0720 1 1 405 ---- .0980B ---- .0980B .0690 +.0100 .0590 410 ---- .0815B ---- .0815B .0565 +.0080 .0485 415 ---- .0675B ---- .0675B .0460 +.0065 .0395 420 ---- .0550B ---- .0550B .0375 +.0060 .0315 425 ---- .0450B ---- .0450B .0300 +.0045 .0255 430 ---- .0365B ---- .0365B .0240 +.0035 .0205 435 ---- .0295B ---- .0295B .0195 +.0030 .0165 440 ---- .0235B ---- .0235B .0155 +.0025 .0130 445 .0140 .0190B .0140 .0140 .0125 +.0020 8 .0105 450 ---- .0150B ---- .0150B .0100 +.0015 .0085 455 ---- .0120B ---- .0120B .0080 +.0010 .0070 460 ---- .0095B ---- .0095B .0065 +.0010 .0055 465 ---- .0075B ---- .0075B .0050 +.0005 .0045 470 ---- .0060B ---- .0060B .0040 UNCH .0040 475 ---- .0050B ---- .0050B .0030 UNCH .0030 480 ---- .0040B ---- .0040B .0025 UNCH .0025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 1 1 H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 275 ---- ---- ---- ---- .0010 -.0010 .0020 280 ---- ---- ---- ---- .0015 -.0010 .0025 285 ---- ---- ---- ---- .0020 -.0010 .0030 290 ---- ---- ---- ---- .0025 -.0015 .0040 295 ---- ---- ---- ---- .0035 -.0010 .0045 300 ---- ---- ---- ---- .0040 -.0015 .0055 305 ---- ---- ---- ---- .0050 -.0020 .0070 310 ---- ---- .0075A .0075A .0065 -.0015 .0080 315 ---- ---- .0085A .0085A .0080 -.0020 .0100 320 ---- ---- .0095A .0095A .0100 -.0020 .0120 325 ---- ---- .0110A .0110A .0125 -.0025 .0150 330 ---- ---- .0125A .0125A .0155 -.0025 .0180 335 ---- ---- .0150A .0150A .0195 -.0030 .0225 340 ---- ---- .0180A .0180A .0240 -.0040 .0280 345 ---- ---- .0220A .0220A .0295 -.0050 .0345 350 ---- ---- .0270A .0270A .0370 -.0055 .0425 355 ---- ---- .0330A .0330A .0455 -.0070 .0525 360 ---- ---- .0405A .0405A .0565 -.0080 .0645 365 ---- ---- .0495A .0495A .0700 -.0090 .0790 370 ---- ---- .0605A .0605A .0860 -.0105 .0965 375 ---- ---- .0745A .0745A .1045 -.0120 .1165 380 ---- ---- .0905A .0905A .1265 -.0130 .1395 385 ---- ---- .1095A .1095A .1510 -.0145 .1655 390 ---- ---- .1310A .1310A .1785 -.0165 .1950 395 ---- ---- .1555A .1555A .2090 -.0180 .2270 400 ---- ---- .1830A .1830A .2420 -.0200 .2620 405 ---- ---- .2140A .2140A .2775 -.0215 .2990 410 ---- ---- .2470A .2470A .3150 -.0230 .3380 415 ---- ---- .2825A .2825A .3545 -.0245 .3790 420 ---- ---- .3200A .3200A .3955 -.0255 .4210 425 ---- ---- ---- ---- .4380 -.0265 .4645 430 ---- ---- .4005A .4005A .4820 -.0275 .5095 435 ---- ---- ---- ---- .5270 -.0285 .5555 440 ---- ---- .4870A .4870A .5730 -.0290 .6020 445 ---- ---- ---- ---- .6200 -.0295 .6495 450 ---- ---- .5780A .5780A .6675 -.0300 .6975 455 ---- ---- ---- ---- .7155 -.0300 .7455 460 ---- ---- ---- ---- .7635 -.0310 .7945 465 ---- ---- ---- ---- .8125 -.0310 .8435 470 ---- ---- .7685A .7685A .8615 -.0310 .8925 475 ---- ---- ---- ---- .9105 -.0315 .9420 480 ---- ---- .8660A .8660A .9600 -.0315 .9915 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W JAN23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0905 +.0315 1.0590 280 ---- ---- ---- ---- 1.0405 +.0315 1.0090 285 ---- ---- ---- ---- .9905 +.0315 .9590 290 ---- ---- ---- ---- .9405 +.0315 .9090 295 ---- ---- ---- ---- .8905 +.0315 .8590 300 ---- ---- ---- ---- .8405 +.0315 .8090 305 ---- ---- ---- ---- .7905 +.0315 .7590 310 ---- ---- ---- ---- .7405 +.0315 .7090 315 ---- ---- ---- ---- .6905 +.0315 .6590 320 ---- ---- ---- ---- .6405 +.0315 .6090 325 ---- ---- ---- ---- .5905 +.0310 .5595 330 ---- ---- ---- ---- .5410 +.0315 .5095 335 ---- ---- ---- ---- .4910 +.0310 .4600 340 ---- ---- ---- ---- .4415 +.0310 .4105 345 ---- ---- ---- ---- .3920 +.0310 .3610 350 ---- .3600B ---- .3600B .3425 +.0300 .3125 355 ---- ---- ---- ---- .2940 +.0300 .2640 360 ---- .3405B ---- .3405B .2455 +.0285 .2170 365 ---- ---- ---- ---- .1985 +.0265 .1720 370 ---- .2435B ---- .2435B .1545 +.0245 .1300 375 ---- .1520B ---- .1470B .1140 +.0210 .0930 380 ---- .1535B ---- .1535B .0800 +.0175 .0625 385 ---- .1140B ---- .1140B .0525 +.0125 .0400 390 ---- .0795B ---- .0795B .0330 +.0085 .0245 10 395 ---- .0525B ---- .0525B .0200 +.0050 .0150 20 400 ---- .0330B ---- .0330B .0120 +.0030 .0090 405 ---- .0200B ---- .0200B .0070 +.0015 .0055 410 ---- .0120B ---- .0120B .0045 +.0010 .0035 415 ---- .0065B ---- .0065B .0030 +.0010 .0020 420 ---- .0035B ---- .0035B .0020 +.0005 .0015 425 ---- .0020B ---- .0020B .0015 +.0005 .0010 430 ---- .0010B ---- .0010B .0010 +.0005 .0005 435 ---- ---- ---- ---- .0010 +.0005 .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 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- ---- ---- .0015 -.0010 .0025 350 ---- ---- .0030A .0030A .0025 -.0010 .0035 355 ---- ---- .0030A .0030A .0035 -.0020 .0055 360 ---- ---- .0040A .0040A .0055 -.0030 .0085 365 ---- ---- .0050A .0050A .0085 -.0045 .0130 370 ---- ---- .0070A .0070A .0140 -.0070 .0210 375 ---- ---- .0105A .0105A .0235 -.0105 .0340 380 ---- ---- .0170A .0170A .0395 -.0140 .0535 1 385 ---- ---- .0275A .0275A .0620 -.0190 .0810 390 ---- ---- .0435A .0435A .0925 -.0230 .1155 10 395 ---- ---- .0665A .0665A .1295 -.0260 .1555 400 ---- ---- .0970A .0970A .1710 -.0285 .1995 405 ---- ---- .1350A .1350A .2165 -.0300 .2465 410 ---- ---- .2155A .2155A .2640 -.0300 .2940 415 ---- ---- ---- ---- .3125 -.0305 .3430 420 ---- ---- .2675A .2675A .3615 -.0305 .3920 425 ---- ---- ---- ---- .4105 -.0310 .4415 430 ---- ---- .3645A .3645A .4605 -.0310 .4915 435 ---- ---- ---- ---- .5100 -.0310 .5410 440 ---- ---- ---- ---- .5600 -.0310 .5910 445 ---- ---- ---- ---- .6095 -.0315 .6410 450 ---- ---- ---- ---- .6595 -.0315 .6910 455 ---- ---- ---- ---- .7095 -.0315 .7410 460 ---- ---- ---- ---- .7595 -.0315 .7910 465 ---- ---- ---- ---- .8095 -.0315 .8410 470 ---- ---- ---- ---- .8595 -.0315 .8910 475 ---- ---- ---- ---- .9095 -.0315 .9410 480 ---- ---- ---- ---- .9595 -.0315 .9910 485 ---- ---- ---- ---- 1.0095 -.0315 1.0410 490 ---- ---- ---- ---- 1.0595 -.0315 1.0910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H2E JAN23 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0905 +.0315 1.0590 280 ---- ---- ---- ---- 1.0405 +.0315 1.0090 285 ---- ---- ---- ---- .9905 +.0315 .9590 290 ---- ---- ---- ---- .9405 +.0315 .9090 295 ---- ---- ---- ---- .8905 +.0315 .8590 300 ---- ---- ---- ---- .8405 +.0315 .8090 305 ---- ---- ---- ---- .7905 +.0315 .7590 310 ---- ---- ---- ---- .7405 +.0310 .7095 315 ---- ---- ---- ---- .6905 +.0310 .6595 320 ---- ---- ---- ---- .6410 +.0305 .6105 325 ---- ---- ---- ---- .5915 +.0305 .5610 330 ---- .5470B ---- .5470B .5420 +.0300 .5120 335 ---- ---- ---- ---- .4935 +.0300 .4635 340 ---- .5415B ---- .5415B .4450 +.0295 .4155 345 ---- ---- ---- ---- .3970 +.0285 .3685 350 ---- .4435B ---- .4435B .3500 +.0280 .3220 355 ---- ---- ---- ---- .3040 +.0270 .2770 360 ---- .3485B ---- .3485B .2600 +.0260 .2340 365 ---- .2155B ---- .2155B .2180 +.0245 .1935 370 ---- .2590B ---- .2590B .1795 +.0230 .1565 375 ---- .2005B ---- .1890B .1445 +.0210 .1235 380 ---- .1785B ---- .1785B .1140 +.0185 .0955 12 385 ---- .1435B ---- .1435B .0880 +.0155 .0725 390 ---- .1130B ---- .1130B .0665 +.0130 .0535 10 395 ---- .0870B ---- .0870B .0495 +.0100 .0395 400 .0575 .0655B .0360A .0655B .0360 +.0075 19 .0285 405 .0425 .0490B .0260A .0490B .0260 +.0055 8 .0205 410 ---- .0355B ---- .0355B .0185 +.0040 .0145 415 ---- .0260B ---- .0260B .0130 +.0025 .0105 420 ---- .0185B ---- .0185B .0090 +.0015 .0075 425 ---- .0130B ---- .0130B .0065 +.0015 .0050 430 ---- .0090B ---- .0090B .0045 +.0010 .0035 435 ---- .0065B ---- .0065B .0030 +.0005 .0025 440 ---- .0045B ---- .0045B .0020 UNCH .0020 445 ---- .0030B ---- .0030B .0015 UNCH .0015 450 ---- .0020B ---- .0020B .0010 UNCH .0010 455 ---- .0010B ---- .0010B .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 22 H2E JAN23 Copper Weekly Friday Option - Week 2 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0010 .0015 320 ---- ---- ---- ---- .0010 -.0010 .0020 325 ---- ---- ---- ---- .0015 -.0015 .0030 330 ---- ---- ---- ---- .0025 -.0015 .0040 335 ---- ---- .0050A .0050A .0035 -.0020 .0055 340 ---- ---- .0055A .0055A .0050 -.0025 .0075 345 ---- ---- .0065A .0065A .0070 -.0030 .0100 350 ---- ---- .0075A .0075A .0100 -.0035 .0135 355 ---- ---- .0095A .0095A .0140 -.0045 .0185 10 360 ---- ---- .0125A .0125A .0200 -.0055 .0255 365 ---- ---- .0165A .0165A .0280 -.0070 .0350 370 ---- ---- .0225A .0225A .0390 -.0090 .0480 375 ---- ---- .0310A .0310A .0540 -.0110 .0650 380 ---- ---- .0420A .0420A .0735 -.0130 .0865 9 9 385 .0550 .0995B .0550 .0995B .0975 -.0155 1 .1130 10 390 ---- ---- .0750A .0750A .1260 -.0185 .1445 395 ---- ---- .0995A .0995A .1585 -.0215 .1800 400 ---- ---- .1300A .1300A .1955 -.0235 .2190 405 ---- ---- .1630A .1630A .2350 -.0260 .2610 410 ---- ---- .2000A .2000A .2775 -.0275 .3050 415 ---- ---- ---- ---- .3220 -.0285 .3505 420 ---- ---- .2825A .2825A .3680 -.0295 .3975 425 ---- ---- ---- ---- .4150 -.0305 .4455 430 ---- ---- .3725A .3725A .4635 -.0305 .4940 435 ---- ---- ---- ---- .5120 -.0310 .5430 440 ---- ---- .4675A .4675A .5610 -.0310 .5920 445 ---- ---- ---- ---- .6105 -.0310 .6415 450 ---- ---- .5650A .5650A .6600 -.0315 .6915 455 ---- ---- ---- ---- .7095 -.0315 .7410 460 ---- ---- ---- ---- .7595 -.0315 .7910 465 ---- ---- ---- ---- .8095 -.0315 .8410 470 ---- ---- ---- ---- .8595 -.0315 .8910 475 ---- ---- ---- ---- .9095 -.0315 .9410 480 ---- ---- ---- ---- .9595 -.0315 .9910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 9 29 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2405 +.0315 1.2090 265 ---- ---- ---- ---- 1.1905 +.0315 1.1590 270 ---- ---- ---- ---- 1.1405 +.0315 1.1090 275 ---- ---- ---- ---- 1.0905 +.0315 1.0590 280 ---- ---- ---- ---- 1.0405 +.0315 1.0090 285 ---- ---- ---- ---- .9905 +.0315 .9590 290 ---- ---- ---- ---- .9405 +.0315 .9090 295 ---- ---- ---- ---- .8905 +.0315 .8590 300 ---- ---- ---- ---- .8405 +.0315 .8090 305 ---- ---- ---- ---- .7905 +.0315 .7590 310 ---- ---- ---- ---- .7405 +.0315 .7090 315 ---- ---- ---- ---- .6905 +.0310 .6595 320 ---- ---- ---- ---- .6405 +.0310 .6095 325 ---- ---- ---- ---- .5905 +.0305 .5600 330 ---- ---- ---- ---- .5410 +.0305 .5105 335 ---- ---- ---- ---- .4910 +.0300 .4610 340 ---- .4395B ---- .4395B .4420 +.0300 .4120 345 ---- ---- ---- ---- .3930 +.0295 .3635 350 ---- .4410B ---- .4410B .3445 +.0290 .3155 355 ---- ---- ---- ---- .2970 +.0285 .2685 360 ---- .3430B ---- .3430B .2510 +.0280 .2230 365 ---- .1870B ---- ---- .2070 +.0270 .1800 370 ---- .2495B ---- .2495B .1655 +.0250 .1405 375 ---- .1885B ---- .1885B .1280 +.0225 .1055 380 .1055 .1645B .0930A .0930A .0955 +.0195 1 .0760 50 50 385 .0655 .1270B .0655 .0715B .0685 +.0160 1 .0525 390 ---- .0945B ---- .0945B .0475 +.0120 .0355 1 1 395 ---- .0680B ---- .0680B .0320 +.0090 .0230 400 ---- .0475B ---- .0475B .0210 +.0060 .0150 405 ---- .0325B ---- .0325B .0140 +.0040 .0100 20 410 ---- .0215B ---- .0215B .0090 +.0025 .0065 415 ---- .0145B ---- .0145B .0060 +.0015 .0045 420 ---- .0090B ---- .0090B .0040 +.0010 .0030 10 425 ---- .0060B ---- .0060B .0030 +.0005 .0025 430 ---- .0035B ---- .0035B .0020 +.0005 .0015 435 ---- .0025B ---- .0025B .0015 UNCH .0015 440 ---- .0015B ---- .0015B .0010 UNCH .0010 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 51 81 H2M JAN23 Copper Weekly Monday Option - Week 2 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 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 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0010 .0015 330 ---- ---- ---- ---- .0005 -.0015 .0020 10 335 ---- ---- ---- ---- .0010 -.0020 .0030 20 340 ---- ---- ---- ---- .0020 -.0015 .0035 345 ---- ---- .0035A .0035A .0030 -.0020 .0050 350 ---- ---- .0040A .0040A .0045 -.0025 .0070 26 355 ---- ---- .0050A .0050A .0070 -.0030 .0100 50 50 360 ---- ---- .0065A .0065A .0110 -.0035 .0145 10 365 ---- ---- .0085A .0085A .0165 -.0050 .0215 10 370 ---- ---- .0125A .0125A .0250 -.0065 .0315 16 16 375 .0250 .0375B .0180A .0180A .0375 -.0090 10 .0465 37 380 .0305 .0560B .0245 .0560B .0550 -.0120 15 .0670 23 385 ---- ---- .0400A .0400A .0780 -.0155 .0935 19 390 .1020 .1100B .0575A .1100B .1070 -.0190 10 .1260 1 395 .1355 .1455B .0810A .1455B .1415 -.0225 2 .1640 10 400 ---- ---- .1105A .1105A .1805 -.0255 .2060 405 ---- ---- .1455A .1455A .2230 -.0275 .2505 410 ---- ---- .1900A .1900A .2680 -.0290 .2970 415 ---- ---- .2695A .2695A .3150 -.0300 .3450 420 ---- ---- .2725A .2725A .3630 -.0305 .3935 425 ---- ---- ---- ---- .4120 -.0305 .4425 430 ---- ---- .3670A .3670A .4610 -.0310 .4920 435 ---- ---- ---- ---- .5105 -.0310 .5415 440 ---- ---- .4645A .4645A .5600 -.0315 .5915 445 ---- ---- ---- ---- .6100 -.0310 .6410 450 ---- ---- ---- ---- .6595 -.0315 .6910 455 ---- ---- ---- ---- .7095 -.0315 .7410 460 ---- ---- ---- ---- .7595 -.0315 .7910 465 ---- ---- ---- ---- .8095 -.0315 .8410 470 ---- ---- ---- ---- .8595 -.0315 .8910 475 ---- ---- ---- ---- .9095 -.0315 .9410 480 ---- ---- ---- ---- .9595 -.0315 .9910 485 ---- ---- ---- ---- 1.0095 -.0315 1.0410 490 ---- ---- ---- ---- 1.0595 -.0315 1.0910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 66 254 H2W JAN23 Copper Weekly Wednesday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0905 +.0315 1.0590 280 ---- ---- ---- ---- 1.0405 +.0315 1.0090 285 ---- ---- ---- ---- .9905 +.0315 .9590 290 ---- ---- ---- ---- .9405 +.0315 .9090 295 ---- ---- ---- ---- .8905 +.0315 .8590 300 ---- ---- ---- ---- .8405 +.0315 .8090 305 ---- ---- ---- ---- .7905 +.0310 .7595 310 ---- ---- ---- ---- .7405 +.0310 .7095 315 ---- ---- ---- ---- .6905 +.0305 .6600 320 ---- ---- ---- ---- .6410 +.0305 .6105 325 ---- ---- ---- ---- .5915 +.0305 .5610 330 ---- ---- ---- ---- .5420 +.0305 .5115 335 ---- ---- ---- ---- .4925 +.0300 .4625 340 ---- .5015B ---- .5015B .4435 +.0295 .4140 345 ---- ---- ---- ---- .3950 +.0295 .3655 350 ---- .4415B ---- .4415B .3475 +.0290 .3185 355 ---- ---- ---- ---- .3005 +.0280 .2725 360 ---- .3450B ---- .3450B .2550 +.0265 .2285 365 ---- ---- ---- ---- .2115 +.0245 .1870 370 ---- .2530B ---- .2530B .1715 +.0225 .1490 375 ---- .1935B ---- .1765B .1355 +.0205 .1150 380 ---- .1700B ---- .1700B .1040 +.0180 .0860 385 ---- .1335B ---- .1335B .0775 +.0150 .0625 10 10 390 .0925 .1020B .0550A .0550A .0565 +.0125 20 .0440 395 ---- .0755B ---- .0755B .0400 +.0090 .0310 400 ---- .0550B ---- .0550B .0280 +.0065 .0215 405 ---- .0390B ---- .0390B .0195 +.0045 .0150 410 ---- .0270B ---- .0270B .0130 +.0025 .0105 415 ---- .0185B ---- .0185B .0090 +.0015 .0075 420 ---- .0125B ---- .0125B .0060 +.0010 .0050 425 ---- .0085B ---- .0085B .0045 +.0010 .0035 430 ---- .0055B ---- .0055B .0030 +.0005 .0025 435 ---- .0035B ---- .0035B .0020 UNCH .0020 440 ---- .0020B ---- .0020B .0015 UNCH .0015 445 ---- .0015B ---- .0015B .0010 UNCH .0010 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 10 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 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0010 .0015 315 ---- ---- ---- ---- .0005 -.0010 .0015 320 ---- ---- ---- ---- .0010 -.0010 .0020 325 ---- ---- ---- ---- .0015 -.0010 .0025 330 ---- ---- ---- ---- .0020 -.0015 .0035 335 ---- ---- ---- ---- .0025 -.0015 .0040 340 ---- ---- .0045A .0045A .0035 -.0020 .0055 345 ---- ---- .0050A .0050A .0050 -.0025 .0075 350 ---- ---- .0060A .0060A .0070 -.0030 .0100 355 ---- ---- .0070A .0070A .0100 -.0040 .0140 360 ---- ---- .0090A .0090A .0145 -.0050 .0195 365 ---- ---- .0120A .0120A .0210 -.0070 .0280 370 ---- ---- .0170A .0170A .0310 -.0090 .0400 375 ---- ---- .0240A .0240A .0450 -.0110 .0560 380 ---- ---- .0330A .0330A .0635 -.0135 .0770 385 ---- ---- .0465A .0465A .0870 -.0160 .1030 390 ---- ---- .0650A .0650A .1160 -.0190 .1350 395 ---- ---- .0885A .0885A .1495 -.0220 .1715 400 ---- ---- .1195A .1195A .1870 -.0250 .2120 405 ---- ---- .1535A .1535A .2285 -.0270 .2555 410 ---- ---- ---- ---- .2725 -.0285 .3010 415 ---- ---- ---- ---- .3180 -.0300 .3480 420 ---- ---- .2770A .2770A .3655 -.0300 .3955 425 ---- ---- ---- ---- .4135 -.0305 .4440 430 ---- ---- .3695A .3695A .4620 -.0310 .4930 435 ---- ---- ---- ---- .5110 -.0315 .5425 440 ---- ---- .4660A .4660A .5605 -.0310 .5915 445 ---- ---- ---- ---- .6100 -.0315 .6415 450 ---- ---- ---- ---- .6595 -.0315 .6910 455 ---- ---- ---- ---- .7095 -.0315 .7410 460 ---- ---- ---- ---- .7595 -.0315 .7910 465 ---- ---- ---- ---- .8095 -.0315 .8410 470 ---- ---- ---- ---- .8595 -.0315 .8910 475 ---- ---- ---- ---- .9095 -.0315 .9410 480 ---- ---- ---- ---- .9595 -.0315 .9910 485 ---- ---- ---- ---- 1.0095 -.0315 1.0410 490 ---- ---- ---- ---- 1.0595 -.0315 1.0910 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E JAN23 Copper Weekly Friday Option - Week 3 CALL 280 ---- ---- ---- ---- 1.0405 ---- ---- 285 ---- ---- ---- ---- .9905 ---- ---- 290 ---- ---- ---- ---- .9405 ---- ---- 295 ---- ---- ---- ---- .8905 ---- ---- 300 ---- ---- ---- ---- .8405 ---- ---- 305 ---- ---- ---- ---- .7905 ---- ---- 310 ---- ---- ---- ---- .7410 ---- ---- 315 ---- ---- ---- ---- .6915 ---- ---- 320 ---- ---- ---- ---- .6420 ---- ---- 325 ---- ---- ---- ---- .5930 ---- ---- 330 ---- ---- ---- ---- .5445 ---- ---- 335 ---- ---- ---- ---- .4960 ---- ---- 340 ---- ---- ---- ---- .4485 ---- ---- 345 ---- ---- ---- ---- .4020 ---- ---- 350 ---- ---- ---- ---- .3560 ---- ---- 355 ---- ---- ---- ---- .3120 ---- ---- 360 ---- ---- ---- ---- .2695 ---- ---- 365 ---- ---- ---- .2400A .2295 ---- ---- 370 ---- ---- ---- .2030A .1925 ---- ---- 375 ---- ---- ---- .1690A .1595 ---- ---- 380 ---- ---- ---- .1345A .1300 ---- ---- 385 ---- ---- ---- .1080A .1040 ---- ---- 390 ---- ---- ---- .0805A .0825 ---- ---- 395 ---- ---- ---- .0630A .0645 ---- ---- 400 ---- ---- ---- .0490A .0500 ---- ---- 405 ---- ---- ---- .0375A .0380 ---- ---- 410 ---- ---- ---- .0285A .0285 ---- ---- 415 ---- ---- ---- .0220A .0215 ---- ---- 420 ---- ---- ---- .0165A .0155 ---- ---- 425 ---- ---- ---- .0125A .0115 ---- ---- 430 ---- ---- ---- .0095A .0085 ---- ---- 435 ---- ---- ---- .0075A .0065 ---- ---- 440 ---- ---- ---- .0060A .0045 ---- ---- 445 ---- ---- ---- .0045A .0035 ---- ---- 450 ---- ---- ---- .0040A .0025 ---- ---- 455 ---- ---- ---- .0030A .0020 ---- ---- 460 ---- ---- ---- .0025A .0015 ---- ---- 465 ---- ---- ---- .0025A .0010 ---- ---- 470 ---- ---- ---- ---- .0010 ---- ---- 475 ---- ---- ---- ---- .0005 ---- ---- 480 ---- ---- ---- ---- .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E JAN23 Copper Weekly Friday Option - Week 3 PUT 280 ---- ---- ---- ---- .0005 ---- ---- 285 ---- ---- ---- ---- .0005 ---- ---- 290 ---- ---- ---- ---- .0005 ---- ---- 295 ---- ---- ---- ---- .0005 ---- ---- 300 ---- ---- ---- ---- .0005 ---- ---- 305 ---- ---- ---- ---- .0010 ---- ---- 310 ---- ---- ---- ---- .0015 ---- ---- 315 ---- ---- ---- ---- .0020 ---- ---- 320 ---- ---- ---- .0060A .0025 ---- ---- 325 ---- ---- ---- .0065A .0035 ---- ---- 330 ---- ---- ---- .0060A .0050 ---- ---- 335 ---- ---- ---- .0075A .0065 ---- ---- 340 ---- ---- ---- .0090A .0090 ---- ---- 345 ---- ---- ---- .0110A .0120 ---- ---- 350 ---- ---- ---- .0135A .0165 ---- ---- 355 ---- ---- ---- .0175A .0220 ---- ---- 360 ---- ---- ---- .0225A .0295 ---- ---- 365 ---- ---- ---- .0290A .0395 ---- ---- 370 ---- ---- ---- .0380A .0525 ---- ---- 375 ---- ---- ---- .0495A .0690 ---- ---- 380 ---- ---- ---- .0545A .0895 ---- ---- 385 ---- ---- ---- .0710A .1135 ---- ---- 390 ---- ---- ---- .0915A .1420 ---- ---- 395 ---- ---- ---- .1335A .1740 ---- ---- 400 ---- ---- ---- .2110A .2090 ---- ---- 405 ---- ---- ---- .2490A .2470 ---- ---- 410 ---- ---- ---- ---- .2875 ---- ---- 415 ---- ---- ---- ---- .3300 ---- ---- 420 ---- ---- ---- ---- .3745 ---- ---- 425 ---- ---- ---- ---- .4200 ---- ---- 430 ---- ---- ---- ---- .4670 ---- ---- 435 ---- ---- ---- ---- .5150 ---- ---- 440 ---- ---- ---- ---- .5630 ---- ---- 445 ---- ---- ---- ---- .6120 ---- ---- 450 ---- ---- ---- ---- .6610 ---- ---- 455 ---- ---- ---- ---- .7105 ---- ---- 460 ---- ---- ---- ---- .7600 ---- ---- 465 ---- ---- ---- ---- .8100 ---- ---- 470 ---- ---- ---- ---- .8595 ---- ---- 475 ---- ---- ---- ---- .9095 ---- ---- 480 ---- ---- ---- ---- .9595 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W JAN23 Copper Weekly Wednesday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.0905 +.0315 1.0590 280 ---- ---- ---- ---- 1.0405 +.0315 1.0090 285 ---- ---- ---- ---- .9905 +.0315 .9590 290 ---- ---- ---- ---- .9405 +.0315 .9090 295 ---- ---- ---- ---- .8905 +.0315 .8590 300 ---- ---- ---- ---- .8405 +.0315 .8090 305 ---- ---- ---- ---- .7905 +.0310 .7595 310 ---- ---- ---- ---- .7410 +.0310 .7100 315 ---- ---- ---- ---- .6910 +.0305 .6605 320 ---- ---- ---- ---- .6420 +.0310 .6110 325 ---- ---- ---- ---- .5925 +.0300 .5625 330 ---- .6040B ---- .6040B .5435 +.0295 .5140 335 ---- ---- ---- ---- .4950 +.0290 .4660 340 ---- .5420B ---- .5420B .4470 +.0285 .4185 345 ---- ---- ---- ---- .4000 +.0280 .3720 350 ---- .4455B ---- .4455B .3535 +.0275 .3260 355 ---- ---- ---- ---- .3085 +.0265 .2820 360 ---- .3520B ---- .3520B .2655 +.0255 .2400 365 ---- .2220B ---- .2220B .2245 +.0240 .2005 370 ---- .2640B ---- .2640B .1870 +.0225 .1645 375 ---- .2075B ---- .2055B .1530 +.0205 .1325 380 ---- .1855B ---- .1855B .1230 +.0185 .1045 385 ---- .1510B ---- .1510B .0970 +.0155 .0815 390 ---- .1210B ---- .1210B .0755 +.0135 .0620 395 ---- .0950B ---- .0950B .0580 +.0110 .0470 400 ---- .0735B ---- .0735B .0440 +.0085 .0355 405 ---- .0560B ---- .0560B .0330 +.0065 .0265 410 ---- .0425B ---- .0425B .0245 +.0050 .0195 415 ---- .0315B ---- .0315B .0180 +.0035 .0145 420 .0180 .0230B .0135A .0135A .0130 +.0025 2 .0105 425 ---- .0170B ---- .0170B .0095 +.0015 .0080 430 ---- .0125B ---- .0125B .0070 +.0010 .0060 435 ---- .0090B ---- .0090B .0050 +.0010 .0040 440 ---- .0065B ---- .0065B .0035 +.0005 .0030 445 ---- .0045B ---- .0040B .0025 UNCH .0025 450 ---- .0030B ---- .0030B .0020 +.0005 .0015 455 ---- .0020B ---- .0020B .0015 +.0005 .0010 460 ---- .0015B ---- .0015B .0010 UNCH .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H3W JAN23 Copper Weekly Wednesday Option - Week 3 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 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0010 -.0010 .0020 315 ---- ---- ---- ---- .0015 -.0010 .0025 320 ---- ---- ---- ---- .0020 -.0015 .0035 325 ---- ---- ---- ---- .0030 -.0015 .0045 330 ---- ---- .0050A .0050A .0040 -.0020 .0060 335 ---- ---- .0060A .0060A .0055 -.0025 .0080 340 ---- ---- .0070A .0070A .0075 -.0030 .0105 345 ---- ---- .0085A .0085A .0100 -.0035 .0135 350 ---- ---- .0105A .0105A .0140 -.0040 .0180 355 ---- ---- .0130A .0130A .0185 -.0055 .0240 360 ---- ---- .0165A .0165A .0255 -.0060 .0315 365 ---- ---- .0215A .0215A .0345 -.0075 .0420 370 ---- ---- .0285A .0285A .0465 -.0095 .0560 375 ---- ---- .0380A .0380A .0625 -.0110 .0735 380 ---- ---- .0505A .0505A .0825 -.0130 .0955 385 ---- ---- .0665A .0665A .1065 -.0155 .1220 390 ---- ---- .0860A .0860A .1350 -.0180 .1530 395 ---- ---- .1100A .1100A .1675 -.0205 .1880 400 ---- ---- .1390A .1390A .2030 -.0230 .2260 405 .2025 .2315B .1715A .2245B .2420 -.0250 2 .2670 410 ---- ---- .2075A .2075A .2835 -.0265 .3100 415 ---- ---- ---- ---- .3270 -.0275 .3545 420 ---- ---- .2875A .2875A .3720 -.0290 .4010 425 ---- ---- ---- ---- .4185 -.0295 .4480 430 ---- ---- .3765A .3765A .4655 -.0305 .4960 435 ---- ---- ---- ---- .5135 -.0305 .5440 440 ---- ---- .4700A .4700A .5620 -.0310 .5930 445 ---- ---- ---- ---- .6110 -.0315 .6425 450 ---- ---- .5665A .5665A .6605 -.0310 .6915 455 ---- ---- ---- ---- .7100 -.0315 .7415 460 ---- ---- ---- ---- .7595 -.0315 .7910 465 ---- ---- ---- ---- .8095 -.0315 .8410 470 ---- ---- ---- ---- .8595 -.0315 .8910 475 ---- ---- ---- ---- .9095 -.0315 .9410 480 ---- ---- ---- ---- .9595 -.0315 .9910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0905 +.0315 1.0590 280 ---- ---- ---- ---- 1.0405 +.0315 1.0090 285 ---- ---- ---- ---- .9905 +.0315 .9590 290 ---- ---- ---- ---- .9410 +.0320 .9090 295 ---- ---- ---- ---- .8910 +.0315 .8595 300 ---- ---- ---- ---- .8415 +.0320 .8095 305 ---- ---- ---- ---- .7920 +.0320 .7600 310 ---- ---- ---- ---- .7425 +.0315 .7110 315 ---- ---- ---- ---- .6930 +.0310 .6620 320 ---- .6495B ---- .6495B .6435 +.0305 .6130 325 ---- ---- ---- ---- .5945 +.0300 .5645 330 ---- .6420B ---- .6420B .5460 +.0300 .5160 335 ---- ---- ---- ---- .4975 +.0290 .4685 340 ---- .5440B ---- .5440B .4500 +.0285 .4215 345 ---- ---- ---- ---- .4030 +.0275 .3755 350 ---- .4485B ---- .4485B .3575 +.0270 .3305 355 ---- .3025B ---- ---- .3135 +.0260 .2875 360 ---- .3570B ---- .3570B .2715 +.0250 .2465 365 ---- .2645B ---- .2475B .2320 +.0235 .2085 370 ---- .2715B ---- .2715B .1955 +.0220 .1735 375 ---- .2295B ---- .2295B .1620 +.0200 .1420 380 ---- .1950B ---- .1950B .1325 +.0185 .1140 385 ---- .1615B ---- .1615B .1065 +.0160 .0905 390 ---- .1315B ---- .1315B .0845 +.0140 .0705 395 ---- .1055B ---- .1055B .0665 +.0115 .0550 400 ---- .0840B ---- .0840B .0515 +.0090 .0425 405 ---- .0660B ---- .0660B .0400 +.0075 .0325 5 5 410 ---- .0515B ---- .0515B .0305 +.0055 .0250 415 ---- .0395B ---- .0395B .0230 +.0040 .0190 420 ---- .0300B ---- .0300B .0175 +.0030 .0145 425 ---- .0230B ---- .0230B .0135 +.0025 .0110 430 ---- .0170B ---- .0170B .0100 +.0015 .0085 435 ---- .0130B ---- .0130B .0075 +.0010 .0065 440 ---- .0095B ---- .0095B .0055 +.0010 .0045 445 ---- .0070B ---- .0070B .0040 +.0005 .0035 450 ---- .0055B ---- .0055B .0030 +.0005 .0025 455 ---- .0040B ---- .0040B .0025 +.0005 .0020 460 ---- .0030B ---- .0030B .0015 UNCH .0015 465 ---- .0020B ---- .0020B .0015 +.0005 .0010 470 ---- .0015B ---- .0015B .0010 UNCH .0010 475 ---- .0010B ---- .0010B .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 5 H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 275 ---- ---- ---- ---- .0010 +.0005 .0005 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0015 +.0005 .0010 290 ---- ---- ---- ---- .0015 +.0005 .0010 295 ---- ---- ---- ---- .0020 +.0005 .0015 300 ---- ---- ---- ---- .0020 UNCH .0020 305 ---- ---- ---- ---- .0025 UNCH .0025 310 ---- ---- ---- ---- .0030 -.0005 .0035 315 ---- ---- ---- ---- .0035 -.0005 .0040 320 ---- ---- .0050A .0050A .0045 -.0010 .0055 325 ---- ---- .0055A .0055A .0055 -.0010 .0065 330 ---- ---- .0065A .0065A .0065 -.0020 .0085 335 ---- ---- .0075A .0075A .0080 -.0030 .0110 340 ---- ---- .0085A .0085A .0105 -.0030 .0135 345 ---- ---- .0105A .0105A .0135 -.0040 .0175 350 ---- ---- .0130A .0130A .0180 -.0045 .0225 355 ---- ---- .0165A .0165A .0240 -.0050 .0290 10 10 360 ---- ---- .0210A .0210A .0315 -.0065 .0380 365 ---- ---- .0270A .0270A .0420 -.0080 .0500 20 370 ---- ---- .0350A .0350A .0550 -.0100 .0650 375 ---- ---- .0450A .0450A .0715 -.0115 .0830 380 ---- ---- .0585A .0585A .0920 -.0130 .1050 8 385 ---- ---- .0745A .0745A .1160 -.0150 .1310 20 390 ---- ---- .0950A .0950A .1440 -.0175 .1615 20 395 ---- ---- .1190A .1190A .1755 -.0200 .1955 400 ---- ---- .1485A .1485A .2110 -.0215 .2325 405 ---- ---- .1805A .1805A .2490 -.0240 .2730 410 ---- ---- .2155A .2155A .2895 -.0255 .3150 415 ---- ---- .2540A .2540A .3320 -.0270 .3590 420 ---- ---- .2940A .2940A .3760 -.0285 .4045 425 ---- ---- .3845A .3845A .4220 -.0290 .4510 430 ---- ---- .3805A .3805A .4685 -.0295 .4980 435 ---- ---- ---- ---- .5160 -.0300 .5460 440 ---- ---- .4725A .4725A .5640 -.0305 .5945 445 ---- ---- ---- ---- .6125 -.0310 .6435 450 ---- ---- .5680A .5680A .6615 -.0310 .6925 455 ---- ---- ---- ---- .7105 -.0315 .7420 460 ---- ---- ---- ---- .7600 -.0315 .7915 465 ---- ---- ---- ---- .8100 -.0310 .8410 470 ---- ---- ---- ---- .8595 -.0315 .8910 475 ---- ---- ---- ---- .9095 -.0315 .9410 480 ---- ---- ---- ---- .9595 -.0315 .9910 485 ---- ---- ---- ---- 1.0095 -.0315 1.0410 490 ---- ---- ---- ---- 1.0595 -.0315 1.0910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 78 H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0910 +.0320 1.0590 280 ---- ---- ---- ---- 1.0410 +.0320 1.0090 285 ---- ---- ---- ---- .9910 +.0320 .9590 290 ---- ---- ---- ---- .9410 +.0320 .9090 295 ---- ---- ---- ---- .8910 +.0315 .8595 300 ---- ---- ---- ---- .8410 +.0315 .8095 305 ---- ---- ---- ---- .7910 +.0315 .7595 310 ---- ---- ---- ---- .7410 +.0315 .7095 315 ---- ---- ---- ---- .6910 +.0315 .6595 320 ---- ---- ---- ---- .6410 +.0315 .6095 325 ---- ---- ---- ---- .5910 +.0315 .5595 330 ---- ---- ---- ---- .5410 +.0315 .5095 335 ---- ---- ---- ---- .4910 +.0315 .4595 340 ---- ---- ---- ---- .4410 +.0315 .4095 345 ---- ---- ---- ---- .3910 +.0315 .3595 350 ---- ---- ---- ---- .3410 +.0315 .3095 355 ---- ---- ---- ---- .2910 +.0310 .2600 360 ---- ---- ---- ---- .2410 +.0305 .2105 365 ---- ---- ---- ---- .1910 +.0290 .1620 370 ---- .1745B ---- .1745B .1410 +.0265 .1145 375 ---- ---- ---- ---- .0930 +.0225 .0705 380 ---- .1400B ---- .1400B .0500 +.0140 .0360 385 ---- .0735B ---- .0720B .0200 +.0050 .0150 21 390 .0330 .0525B .0060A .0060A .0060 UNCH 7 .0060 1 4 395 .0205 .0245B .0030A .0240B .0015 -.0010 12 .0025 1 400 .0065 .0090B .0015A .0090B .0005 -.0010 5 .0015 3 405 ---- .0030B ---- .0030B .0005 -.0005 .0010 410 ---- ---- ---- ---- .0005 UNCH .0005 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 24 1 49 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 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0005 .0010 10 360 ---- ---- .0015A .0015A .0005 -.0015 .0020 10 365 ---- ---- .0015A .0015A .0005 -.0025 .0030 10 370 ---- ---- .0015A .0015A .0005 -.0050 .0055 1 1 375 ---- ---- .0015A .0015A .0025 -.0090 1 .0115 10 20 380 ---- ---- .0025A .0025A .0095 -.0175 5 .0270 14 385 ---- ---- .0055A .0055A .0295 -.0265 1 .0560 34 390 ---- ---- .0135A .0135A .0655 -.0315 .0970 395 .0380 .0710B .0355A .0370A .1110 -.0325 5 .1435 400 ---- ---- .0730A .0730A .1600 -.0325 .1925 405 ---- ---- ---- ---- .2100 -.0320 .2420 410 ---- ---- ---- ---- .2600 -.0315 .2915 415 ---- ---- ---- ---- .3100 -.0315 .3415 420 ---- ---- ---- ---- .3600 -.0315 .3915 425 ---- ---- ---- ---- .4100 -.0315 .4415 430 ---- ---- ---- ---- .4600 -.0315 .4915 435 ---- ---- ---- ---- .5100 -.0315 .5415 440 ---- ---- ---- ---- .5600 -.0315 .5915 445 ---- ---- ---- ---- .6100 -.0315 .6415 450 ---- ---- ---- ---- .6600 -.0315 .6915 455 ---- ---- ---- ---- .7100 -.0315 .7415 460 ---- ---- ---- ---- .7600 -.0315 .7915 465 ---- ---- ---- ---- .8100 -.0315 .8415 470 ---- ---- ---- ---- .8600 -.0310 .8910 475 ---- ---- ---- ---- .9100 -.0310 .9410 480 ---- ---- ---- ---- .9600 -.0310 .9910 485 ---- ---- ---- ---- 1.0100 -.0310 1.0410 490 ---- ---- ---- ---- 1.0600 -.0310 1.0910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 11 99 H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0910 +.0320 1.0590 280 ---- ---- ---- ---- 1.0410 +.0320 1.0090 285 ---- ---- ---- ---- .9910 +.0320 .9590 290 ---- ---- ---- ---- .9410 +.0320 .9090 295 ---- ---- ---- ---- .8910 +.0320 .8590 300 ---- ---- ---- ---- .8410 +.0320 .8090 305 ---- ---- ---- ---- .7910 +.0320 .7590 310 ---- ---- ---- ---- .7410 +.0320 .7090 315 ---- ---- ---- ---- .6910 +.0320 .6590 320 ---- ---- ---- ---- .6410 +.0315 .6095 325 ---- ---- ---- ---- .5910 +.0315 .5595 330 ---- ---- ---- ---- .5410 +.0315 .5095 335 ---- ---- ---- ---- .4910 +.0315 .4595 340 ---- ---- ---- ---- .4410 +.0315 .4095 345 ---- ---- ---- ---- .3910 +.0310 .3600 350 ---- ---- ---- ---- .3410 +.0305 .3105 355 ---- ---- ---- ---- .2915 +.0305 .2610 360 ---- .2750B ---- .2750B .2420 +.0295 .2125 365 ---- ---- ---- ---- .1935 +.0285 .1650 370 ---- .2410B ---- .2405B .1465 +.0260 .1205 375 ---- .1045B ---- .1045B .1030 +.0225 .0805 380 ---- .1460B ---- .1460B .0655 +.0170 .0485 1 1 385 .0400 .0990B .0400 .0400 .0380 +.0115 7 .0265 10 10 390 .0300 .0675B .0195 .0215B .0200 +.0060 26 .0140 9 395 ---- .0405B ---- .0400B .0100 +.0030 1 .0070 400 .0085 .0220B .0060A .0060A .0050 +.0010 10 .0040 220 405 .0120 .0120 .0035 .0035 .0025 +.0005 2 .0020 1 38 410 .0015 .0055B .0015 .0015 .0015 +.0005 5 .0010 16 415 ---- .0025B ---- .0025B .0005 -.0005 .0010 9 420 ---- .0010B ---- .0010B .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 51 12 303 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 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0010 .0015 1 355 ---- ---- .0015A .0015A .0010 -.0015 .0025 1 16 360 .0030 .0030 .0015 .0015 .0015 -.0020 9 .0035 11 365 .0040 .0040 .0030A .0030A .0030 -.0035 6 .0065 10 370 ---- ---- .0035A .0035A .0060 -.0055 .0115 10 50 375 .0055 .0130B .0050A .0130B .0125 -.0090 4 .0215 265 380 ---- ---- .0085A .0085A .0250 -.0145 .0395 160 385 .0395 .0500B .0155A .0500B .0470 -.0205 5 .0675 8 390 .0290 .0835B .0285A .0835B .0795 -.0255 13 .1050 100 395 .0505 .1170B .0505 .0735A .1195 -.0285 12 .1480 400 ---- ---- .0845A .0845A .1645 -.0300 .1945 405 ---- ---- .1300A .1300A .2120 -.0310 .2430 410 ---- ---- ---- ---- .2610 -.0310 .2920 415 ---- ---- ---- ---- .3100 -.0315 .3415 420 ---- ---- .2640A .2640A .3600 -.0315 .3915 425 ---- ---- ---- ---- .4100 -.0315 .4415 430 ---- ---- ---- ---- .4600 -.0315 .4915 435 ---- ---- ---- ---- .5100 -.0315 .5415 440 ---- ---- ---- ---- .5600 -.0315 .5915 445 ---- ---- ---- ---- .6100 -.0310 .6410 450 ---- ---- ---- ---- .6600 -.0310 .6910 455 ---- ---- ---- ---- .7100 -.0310 .7410 460 ---- ---- ---- ---- .7600 -.0310 .7910 465 ---- ---- ---- ---- .8100 -.0310 .8410 470 ---- ---- ---- ---- .8600 -.0310 .8910 475 ---- ---- ---- ---- .9100 -.0310 .9410 480 ---- ---- ---- ---- .9600 -.0310 .9910 485 ---- ---- ---- ---- 1.0100 -.0310 1.0410 490 ---- ---- ---- ---- 1.0600 -.0310 1.0910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 11 632 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0905 +.0315 1.0590 280 ---- ---- ---- ---- 1.0405 +.0315 1.0090 285 ---- ---- ---- ---- .9905 +.0310 .9595 290 ---- ---- ---- ---- .9410 +.0315 .9095 295 ---- ---- ---- ---- .8915 +.0315 .8600 300 ---- ---- ---- ---- .8420 +.0315 .8105 305 ---- ---- ---- ---- .7925 +.0310 .7615 310 ---- ---- ---- ---- .7435 +.0310 .7125 315 ---- ---- ---- ---- .6945 +.0305 .6640 320 ---- .7415B ---- .7415B .6455 +.0300 .6155 325 ---- ---- ---- ---- .5970 +.0295 .5675 330 ---- .6440B ---- .6440B .5490 +.0290 .5200 335 ---- ---- ---- ---- .5020 +.0285 .4735 340 ---- .5475B ---- .5475B .4550 +.0275 .4275 345 ---- ---- ---- ---- .4095 +.0270 .3825 350 ---- .4540B ---- .4540B .3655 +.0265 .3390 355 ---- .3490B ---- ---- .3230 +.0255 .2975 360 ---- .3650B ---- .3650B .2825 +.0240 .2585 365 ---- .2710B ---- .2560B .2445 +.0230 .2215 370 ---- .2820B ---- .2820B .2095 +.0215 .1880 375 ---- .2440B ---- .2440B .1770 +.0195 .1575 380 ---- .2085B ---- .2085B .1480 +.0180 .1300 1 1 385 ---- .1765B ---- .1765B .1220 +.0155 .1065 390 ---- .1470B ---- .1470B .1000 +.0140 .0860 395 ---- .1215B ---- .1215B .0810 +.0120 .0690 400 ---- .0995B ---- .0995B .0655 +.0100 .0555 1 405 ---- .0810B ---- .0810B .0525 +.0085 .0440 410 ---- .0650B ---- .0650B .0420 +.0070 .0350 415 ---- .0520B ---- .0520B .0330 +.0055 .0275 420 ---- .0410B ---- .0410B .0260 +.0045 .0215 20 425 ---- .0325B ---- .0325B .0205 +.0035 .0170 430 ---- .0255B ---- .0255B .0160 +.0030 .0130 435 ---- .0200B ---- .0200B .0120 +.0020 .0100 440 ---- .0155B ---- .0155B .0095 +.0020 .0075 445 ---- .0120B ---- .0120B .0070 +.0010 .0060 450 ---- .0090B ---- .0090B .0055 +.0010 .0045 455 ---- .0070B ---- .0070B .0040 +.0005 .0035 460 ---- .0055B ---- .0055B .0030 +.0005 .0025 465 ---- .0040B ---- .0040B .0025 +.0005 .0020 470 ---- .0030B ---- .0030B .0020 +.0005 .0015 475 ---- .0025B ---- .0025B .0015 +.0005 .0010 480 ---- .0015B ---- .0015B .0010 UNCH .0010 485 ---- .0010B ---- .0010B .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 22 H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0015 -.0005 .0020 290 ---- ---- ---- ---- .0020 -.0005 .0025 295 ---- ---- ---- ---- .0025 -.0005 .0030 300 ---- ---- ---- ---- .0030 -.0005 .0035 305 ---- ---- ---- ---- .0035 -.0010 .0045 310 ---- ---- ---- ---- .0045 -.0010 .0055 315 ---- ---- ---- ---- .0055 -.0010 .0065 320 ---- ---- .0070A .0070A .0065 -.0020 .0085 325 ---- ---- .0080A .0080A .0080 -.0020 .0100 330 ---- ---- .0095A .0095A .0100 -.0025 .0125 335 ---- ---- .0110A .0110A .0125 -.0035 .0160 340 ---- ---- .0130A .0130A .0160 -.0040 .0200 345 ---- ---- .0155A .0155A .0205 -.0045 .0250 1 350 ---- ---- .0190A .0190A .0260 -.0055 .0315 355 ---- ---- .0235A .0235A .0335 -.0060 .0395 1 360 ---- ---- .0300A .0300A .0430 -.0070 .0500 365 ---- ---- .0375A .0375A .0550 -.0085 .0635 370 ---- ---- .0465A .0465A .0695 -.0100 .0795 375 ---- ---- .0575A .0575A .0870 -.0115 .0985 380 ---- ---- .0720A .0720A .1075 -.0135 .1210 385 ---- ---- .0895A .0895A .1315 -.0155 .1470 40 390 ---- ---- .1105A .1105A .1590 -.0175 .1765 395 ---- ---- .1350A .1350A .1900 -.0195 .2095 400 ---- ---- .1650A .1650A .2245 -.0210 .2455 405 ---- ---- .1960A .1960A .2615 -.0225 .2840 410 ---- ---- .2300A .2300A .3005 -.0245 .3250 415 ---- ---- .2670A .2670A .3415 -.0260 .3675 420 ---- ---- .3055A .3055A .3845 -.0265 .4110 425 ---- ---- .3985A .3985A .4285 -.0280 .4565 430 ---- ---- .3890A .3890A .4740 -.0285 .5025 435 ---- ---- .4850A .4850A .5205 -.0290 .5495 440 ---- ---- .4785A .4785A .5675 -.0295 .5970 445 ---- ---- ---- ---- .6150 -.0300 .6450 450 ---- ---- .5715A .5715A .6635 -.0305 .6940 455 ---- ---- ---- ---- .7120 -.0310 .7430 460 ---- ---- ---- ---- .7610 -.0310 .7920 465 ---- ---- ---- ---- .8105 -.0310 .8415 470 ---- ---- .7655A .7655A .8600 -.0310 .8910 475 ---- ---- ---- ---- .9095 -.0315 .9410 480 ---- ---- ---- ---- .9595 -.0315 .9910 485 ---- ---- ---- ---- 1.0095 -.0315 1.0410 490 ---- ---- ---- ---- 1.0595 -.0315 1.0910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5905 +.0315 3.5590 050 ---- ---- ---- ---- 3.3405 +.0315 3.3090 075 ---- ---- ---- ---- 3.0905 +.0315 3.0590 100 ---- ---- ---- ---- 2.8405 +.0315 2.8090 125 ---- ---- ---- ---- 2.5905 +.0315 2.5590 150 ---- ---- ---- ---- 2.3405 +.0315 2.3090 175 ---- ---- ---- ---- 2.0905 +.0315 2.0590 200 ---- ---- ---- ---- 1.8405 +.0315 1.8090 220 ---- ---- ---- ---- 1.6405 +.0315 1.6090 225 ---- ---- ---- ---- 1.5905 +.0315 1.5590 230 ---- ---- ---- ---- 1.5405 +.0315 1.5090 235 ---- ---- ---- ---- 1.4905 +.0315 1.4590 240 ---- ---- ---- ---- 1.4405 +.0315 1.4090 245 ---- ---- ---- ---- 1.3905 +.0315 1.3590 250 ---- ---- ---- ---- 1.3405 +.0315 1.3090 255 ---- ---- ---- ---- 1.2905 +.0315 1.2590 260 ---- ---- ---- ---- 1.2405 +.0315 1.2090 265 ---- ---- ---- ---- 1.1905 +.0315 1.1590 270 ---- ---- ---- ---- 1.1405 +.0315 1.1090 275 ---- ---- ---- ---- 1.0905 +.0310 1.0595 280 ---- ---- ---- ---- 1.0405 +.0310 1.0095 285 ---- ---- ---- ---- .9905 +.0310 .9595 290 ---- ---- ---- ---- .9405 +.0310 .9095 295 ---- ---- ---- ---- .8905 +.0310 .8595 300 ---- ---- ---- ---- .8405 +.0310 .8095 305 ---- ---- ---- ---- .7905 +.0310 .7595 1 308 ---- ---- ---- ---- .7605 +.0310 .7295 309 ---- ---- ---- ---- .7505 +.0310 .7195 310 ---- ---- ---- ---- .7405 +.0310 .7095 311 ---- ---- ---- ---- .7305 +.0310 .6995 312 ---- ---- ---- ---- .7205 +.0310 .6895 313 ---- ---- ---- ---- .7105 +.0310 .6795 1 314 ---- ---- ---- ---- .7005 +.0310 .6695 315 ---- ---- ---- ---- .6905 +.0310 .6595 316 ---- ---- ---- ---- .6805 +.0310 .6495 317 ---- ---- ---- ---- .6705 +.0310 .6395 318 ---- ---- ---- ---- .6605 +.0310 .6295 319 ---- ---- ---- ---- .6505 +.0310 .6195 1 320 ---- ---- ---- ---- .6405 +.0310 .6095 321 ---- ---- ---- ---- .6305 +.0310 .5995 322 ---- ---- ---- ---- .6205 +.0310 .5895 323 ---- ---- ---- ---- .6105 +.0310 .5795 324 ---- ---- ---- ---- .6005 +.0310 .5695 325 ---- ---- ---- ---- .5905 +.0310 .5595 1 326 ---- ---- ---- ---- .5805 +.0310 .5495 327 ---- ---- ---- ---- .5705 +.0310 .5395 328 ---- ---- ---- ---- .5605 +.0310 .5295 1 329 ---- ---- ---- ---- .5505 +.0310 .5195 13 330 ---- ---- ---- ---- .5405 +.0310 .5095 331 ---- ---- ---- ---- .5305 +.0310 .4995 332 ---- ---- ---- ---- .5205 +.0310 .4895 333 ---- ---- ---- ---- .5105 +.0310 .4795 334 ---- ---- ---- ---- .5005 +.0310 .4695 10 335 ---- ---- ---- ---- .4905 +.0310 .4595 10 336 ---- ---- ---- ---- .4805 +.0310 .4495 337 ---- ---- ---- ---- .4705 +.0310 .4395 1 338 ---- ---- ---- ---- .4605 +.0310 .4295 9 339 ---- ---- ---- ---- .4505 +.0310 .4195 340 ---- ---- ---- ---- .4405 +.0310 .4095 12 341 ---- ---- ---- ---- .4305 +.0310 .3995 342 ---- ---- ---- ---- .4205 +.0310 .3895 6 343 ---- ---- ---- ---- .4105 +.0310 .3795 1 344 ---- ---- ---- ---- .4005 +.0310 .3695 3 345 ---- ---- ---- ---- .3905 +.0310 .3595 21 346 ---- ---- ---- ---- .3805 +.0310 .3495 13 347 ---- ---- ---- ---- .3705 +.0310 .3395 14 348 ---- ---- ---- ---- .3605 +.0310 .3295 15 349 ---- ---- ---- ---- .3505 +.0310 .3195 350 ---- ---- ---- ---- .3405 +.0310 .3095 68 351 ---- ---- ---- ---- .3305 +.0310 .2995 10 352 ---- ---- ---- ---- .3205 +.0310 .2895 353 ---- ---- ---- ---- .3105 +.0310 .2795 10 354 ---- ---- ---- ---- .3005 +.0310 .2695 355 ---- ---- ---- ---- .2905 +.0310 .2595 49 356 ---- ---- ---- ---- .2805 +.0310 .2495 357 ---- ---- ---- ---- .2705 +.0305 .2400 9 358 ---- ---- ---- ---- .2605 +.0305 .2300 359 ---- ---- ---- ---- .2505 +.0305 .2200 11 360 ---- ---- ---- ---- .2405 +.0305 .2100 622 361 ---- ---- ---- ---- .2305 +.0305 .2000 43 362 ---- ---- ---- ---- .2205 +.0305 .1900 106 363 ---- ---- ---- ---- .2105 +.0305 .1800 144 364 ---- ---- ---- ---- .2005 +.0300 .1705 10 365 ---- ---- ---- ---- .1905 +.0300 .1605 275 366 ---- ---- ---- ---- .1805 +.0300 .1505 26 367 ---- ---- ---- ---- .1705 +.0295 .1410 236 368 ---- ---- ---- ---- .1605 +.0295 .1310 14 369 ---- ---- ---- ---- .1505 +.0295 .1210 16 370 ---- ---- ---- ---- .1405 +.0290 .1115 216 371 ---- ---- ---- ---- .1305 +.0285 .1020 34 372 ---- ---- ---- ---- .1205 +.0280 .0925 4 373 ---- ---- ---- ---- .1105 +.0275 .0830 5 374 ---- ---- ---- ---- .1005 +.0270 .0735 375 ---- ---- ---- ---- .0905 +.0260 .0645 717 376 ---- ---- ---- ---- .0805 +.0245 .0560 10 36 377 ---- ---- ---- ---- .0705 +.0230 .0475 51 378 ---- .1425B ---- .0840B .0605 +.0205 .0400 25 379 ---- .1325B ---- .0740B .0505 +.0175 .0330 10 19 380 .0650 .1225B .0650 .0910 .0405 +.0135 7 .0270 105 878 381 ---- .1125B ---- .0930B .0305 +.0085 .0220 37 29 382 ---- .1025B ---- .0450B .0205 +.0030 .0175 5 23 383 ---- .0925B ---- .0730B .0105 -.0035 .0140 4 70 384 ---- .0825B .0015A .0635B .0005 -.0105 .0110 10 17 385 .0100 .0730B .0010A .0010A .0000 -.0085 7 .0085 77 349 386 ---- .0630B .0010A .0385B .0000 -.0065 .0065 13 82 387 ---- .0535B .0005A .0495B .0000 -.0055 .0055 15 21 388 .0090 .0430B .0005A .0005A .0000 -.0040 3 .0040 2 30 389 .0060 .0460B .0005A .0005A .0000 -.0035 12 .0035 16 35 390 .0070 .0435B .0005 .0005 .0000 -.0030 99 .0030 4 240 391 ---- .0355B .0005A .0355B .0000 -.0025 .0025 26 392 .0035 .0285B .0005A .0285B .0000 -.0020 29 .0020 37 393 .0020 .0225B .0005A .0005A .0000 -.0020 26 .0020 1 87 394 .0035 .0175B .0005A .0175B .0000 -.0015 8 .0015 20 395 .0010 .0130B .0010 .0130B .0000 -.0015 6 .0015 137 396 ---- .0105B .0010A .0010A .0000 -.0015 .0015 22 397 .0015 .0080B .0010A .0075B .0000 -.0015 10 .0015 9 398 .0010 .0060B .0010 .0060B .0000 -.0010 25 .0010 16 399 .0015 .0055 .0010A .0010A .0000 -.0010 40 .0010 47 400 .0015 .0050 .0015 .0010A .0000 -.0010 57 .0010 1 2048 401 .0030 .0035B .0010A .0035B .0000 -.0010 13 .0010 5 15 402 .0015 .0030B .0010A .0030B .0000 -.0010 1 .0010 30 403 .0015 .0025B .0010A .0025B .0000 -.0010 1 .0010 19 404 .0020 .0020 .0010A .0010A .0000 -.0010 5 .0010 20 405 .0010 .0015 .0010 .0010A .0000 -.0010 9 .0010 51 406 .0010 .0010 .0010 .0010 .0000 -.0010 16 .0010 10 407 ---- ---- ---- ---- .0000 -.0005 .0005 15 408 .0005 .0005 .0005 .0005 .0000 -.0005 40 .0005 40 86 409 ---- ---- ---- ---- .0000 -.0005 .0005 9 410 ---- ---- ---- ---- .0000 -.0005 .0005 100 415 ---- ---- ---- ---- .0000 -.0005 .0005 67 420 ---- ---- ---- ---- .0000 -.0005 .0005 915 425 ---- ---- ---- ---- .0000 -.0005 .0005 755 430 ---- ---- ---- ---- .0000 -.0005 .0005 41 435 ---- ---- ---- ---- .0000 -.0005 .0005 10 440 ---- ---- ---- ---- .0000 -.0005 .0005 1341 445 ---- ---- ---- ---- .0000 -.0005 .0005 25 450 ---- ---- ---- ---- .0000 -.0005 .0005 1378 455 ---- ---- ---- ---- .0000 -.0005 .0005 120 460 ---- ---- ---- ---- .0000 -.0005 .0005 99 465 ---- ---- ---- ---- .0000 -.0005 .0005 121 470 ---- ---- ---- ---- .0000 -.0005 .0005 9 475 ---- ---- ---- ---- .0000 -.0005 .0005 29 480 ---- ---- ---- ---- .0000 -.0005 .0005 13 485 ---- ---- ---- ---- .0000 -.0005 .0005 1 490 ---- ---- ---- ---- .0000 -.0005 .0005 30 495 ---- ---- ---- ---- .0000 -.0005 .0005 3 500 ---- ---- ---- ---- .0000 -.0005 .0005 9 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 1 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 525 ---- ---- ---- ---- .0000 -.0005 .0005 10 530 ---- ---- ---- ---- .0000 -.0005 .0005 2 535 ---- ---- ---- ---- .0000 -.0005 .0005 540 ---- ---- ---- ---- .0000 -.0005 .0005 545 ---- ---- ---- ---- .0000 -.0005 .0005 550 ---- ---- ---- ---- .0000 -.0005 .0005 16 555 ---- ---- ---- ---- .0000 -.0005 .0005 560 ---- ---- ---- ---- .0000 -.0005 .0005 565 ---- ---- ---- ---- .0000 -.0005 .0005 570 ---- ---- ---- ---- .0000 -.0005 .0005 575 ---- ---- ---- ---- .0000 -.0005 .0005 580 ---- ---- ---- ---- .0000 -.0005 .0005 585 ---- ---- ---- ---- .0000 -.0005 .0005 1 600 ---- ---- ---- ---- .0000 -.0005 .0005 12 625 ---- ---- ---- ---- .0000 -.0005 .0005 2 650 ---- ---- ---- ---- .0000 -.0005 .0005 675 ---- ---- ---- ---- .0000 -.0005 .0005 700 ---- ---- ---- ---- .0000 -.0005 .0005 6 725 ---- ---- ---- ---- .0000 -.0005 .0005 750 ---- ---- ---- ---- .0000 -.0005 .0005 775 ---- ---- ---- ---- .0000 -.0005 .0005 800 ---- ---- ---- ---- .0000 -.0005 .0005 825 ---- ---- ---- ---- .0000 -.0005 .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.5905 +.0315 3.5590 050 ---- ---- ---- ---- 3.3405 +.0315 3.3090 075 ---- ---- ---- ---- 3.0905 +.0315 3.0590 100 ---- ---- ---- ---- 2.8405 +.0315 2.8090 125 ---- ---- ---- ---- 2.5905 +.0315 2.5590 150 ---- ---- ---- ---- 2.3405 +.0315 2.3090 175 ---- ---- ---- ---- 2.0905 +.0315 2.0590 200 ---- ---- ---- ---- 1.8405 +.0315 1.8090 220 ---- ---- ---- ---- 1.6405 +.0315 1.6090 225 ---- ---- ---- ---- 1.5905 +.0315 1.5590 230 ---- ---- ---- ---- 1.5405 +.0315 1.5090 235 ---- ---- ---- ---- 1.4905 +.0315 1.4590 240 ---- ---- ---- ---- 1.4405 +.0315 1.4090 245 ---- ---- ---- ---- 1.3905 +.0315 1.3590 250 ---- ---- ---- ---- 1.3405 +.0315 1.3090 255 ---- ---- ---- ---- 1.2905 +.0315 1.2590 260 ---- ---- ---- ---- 1.2405 +.0315 1.2090 265 ---- ---- ---- ---- 1.1905 +.0315 1.1590 270 ---- ---- ---- ---- 1.1405 +.0315 1.1090 275 ---- ---- ---- ---- 1.0905 +.0310 1.0595 280 ---- ---- ---- ---- 1.0410 +.0315 1.0095 285 ---- ---- ---- ---- .9910 +.0310 .9600 290 ---- ---- ---- ---- .9415 +.0315 .9100 295 ---- ---- ---- ---- .8915 +.0310 .8605 300 ---- ---- ---- ---- .8420 +.0310 .8110 305 ---- ---- ---- ---- .7925 +.0310 .7615 310 ---- ---- ---- ---- .7435 +.0310 .7125 1 315 ---- ---- ---- ---- .6940 +.0305 .6635 316 ---- ---- ---- ---- .6840 +.0305 .6535 317 ---- ---- ---- ---- .6745 +.0305 .6440 318 ---- ---- ---- ---- .6645 +.0305 .6340 319 ---- ---- ---- ---- .6550 +.0305 .6245 320 ---- .7050B ---- .7050B .6450 +.0300 .6150 3 321 ---- ---- ---- ---- .6355 +.0305 .6050 322 ---- ---- ---- ---- .6255 +.0300 .5955 323 ---- ---- ---- ---- .6155 +.0300 .5855 324 ---- ---- ---- ---- .6060 +.0300 .5760 325 ---- ---- ---- ---- .5965 +.0300 .5665 1 326 ---- ---- ---- ---- .5865 +.0295 .5570 327 ---- ---- ---- ---- .5770 +.0300 .5470 328 ---- ---- ---- ---- .5670 +.0295 .5375 329 ---- ---- ---- ---- .5575 +.0295 .5280 330 ---- .6435B ---- .6435B .5480 +.0295 .5185 331 ---- ---- ---- ---- .5385 +.0295 .5090 332 ---- ---- ---- ---- .5285 +.0290 .4995 333 ---- ---- ---- ---- .5190 +.0290 .4900 334 ---- ---- ---- ---- .5095 +.0290 .4805 335 ---- ---- ---- ---- .5000 +.0285 .4715 10 336 ---- ---- ---- ---- .4905 +.0285 .4620 337 ---- ---- ---- ---- .4810 +.0285 .4525 338 ---- ---- ---- ---- .4720 +.0285 .4435 339 ---- ---- ---- ---- .4625 +.0285 .4340 340 ---- .5465B ---- .5465B .4530 +.0280 .4250 18 341 ---- ---- ---- ---- .4440 +.0280 .4160 8 342 ---- ---- ---- ---- .4345 +.0280 .4065 343 ---- ---- ---- ---- .4255 +.0280 .3975 344 ---- ---- ---- ---- .4165 +.0280 .3885 1 345 ---- ---- ---- ---- .4070 +.0275 .3795 10 346 ---- ---- ---- ---- .3980 +.0270 .3710 23 347 ---- ---- ---- ---- .3890 +.0270 .3620 348 ---- ---- ---- ---- .3805 +.0275 .3530 9 349 ---- ---- ---- ---- .3715 +.0270 .3445 8 350 ---- .4520B ---- .4520B .3625 +.0265 .3360 7 351 ---- ---- ---- ---- .3540 +.0265 .3275 352 ---- ---- ---- ---- .3450 +.0260 .3190 353 ---- ---- ---- ---- .3365 +.0260 .3105 2 354 ---- ---- ---- ---- .3280 +.0260 .3020 355 ---- .3110B ---- .3110B .3195 +.0255 .2940 3 356 ---- .3075B ---- .3075B .3115 +.0260 .2855 357 ---- .3055B ---- .3030B .3030 +.0255 .2775 358 ---- .3080B ---- .3050B .2950 +.0255 .2695 359 ---- .3085B ---- .3030B .2870 +.0250 .2620 360 ---- .3620B ---- .3620B .2790 +.0250 .2540 4 361 ---- .3085B ---- .3085B .2710 +.0245 .2465 362 ---- .3065B ---- .3055B .2630 +.0240 .2390 363 ---- .3100B ---- .3010B .2555 +.0240 .2315 10 364 ---- .3075B ---- .3015B .2480 +.0240 .2240 14 365 ---- .3130B ---- .3090B .2405 +.0235 .2170 244 366 ---- .3045B ---- .3040B .2330 +.0230 .2100 367 ---- .2975B ---- .2975B .2260 +.0230 .2030 368 ---- .2880B ---- .2875B .2185 +.0225 .1960 20 369 ---- .2810B ---- .2810B .2115 +.0220 .1895 10 370 ---- .2780B ---- .2780B .2050 +.0220 .1830 84 371 ---- .2650B ---- .2650B .1980 +.0215 .1765 10 372 ---- .2570B ---- .2560B .1915 +.0215 .1700 11 373 ---- .2510B ---- .2510B .1850 +.0210 .1640 374 ---- .2470B ---- .2470B .1785 +.0205 .1580 375 ---- .2395B ---- .2395B .1725 +.0205 .1520 43 376 ---- .2320B ---- .2320B .1665 +.0200 .1465 36 377 ---- .2245B ---- .2245B .1605 +.0200 .1405 378 ---- .2175B ---- .2175B .1545 +.0195 .1350 37 379 ---- .2105B ---- .2105B .1485 +.0190 .1295 14 380 .2025 .2035B .1395A .1395A .1425 +.0180 1 .1245 396 381 ---- .1965B ---- .1965B .1370 +.0175 .1195 10 87 382 ---- .1900B ---- .1900B .1315 +.0170 .1145 82 383 ---- .1835B ---- .1835B .1260 +.0165 .1095 21 384 ---- .1770B ---- .1770B .1210 +.0160 8 .1050 14 385 .1210 .1705B .1140A .1705B .1160 +.0155 4 .1005 226 386 .1150 .1645B .1095A .1645B .1110 +.0145 4 .0965 7 387 .1100 .1585B .1050A .1585B .1065 +.0145 16 .0920 15 388 .1060 .1525B .1005A .1525B .1020 +.0135 13 .0885 23 389 ---- .1465B ---- .1465B .0980 +.0135 .0845 20 390 ---- .1410B ---- .1410B .0940 +.0130 .0810 71 391 ---- .1360B ---- .1360B .0900 +.0125 .0775 24 392 ---- .1305B ---- .1305B .0860 +.0120 .0740 21 393 ---- .1255B ---- .1255B .0825 +.0115 .0710 20 394 ---- .1205B ---- .1205B .0790 +.0115 .0675 20 395 .0850 .1165B .0850 .1165B .0755 +.0110 51 .0645 38 396 .0935 .1130B .0935 .0715A .0720 +.0100 4 .0620 30 397 ---- .1080B ---- .1080B .0690 +.0100 .0590 12 398 ---- .1035B ---- .1035B .0660 +.0095 .0565 8 399 ---- .0995B ---- .0995B .0630 +.0090 .0540 32 400 .0600 .0960 .0585A .0595A .0600 +.0085 76 .0515 520 830 401 ---- .0915B ---- .0915B .0575 +.0085 .0490 11 24 402 .0525 .0875B .0525 .0540A .0545 +.0080 19 .0465 16 76 403 .0520 .0840B .0520 .0545B .0520 +.0075 18 .0445 17 22 404 .0660 .0805B .0495 .0520B .0500 +.0080 40 .0420 15 15 405 .0595 .0770B .0465 .0495 .0475 +.0075 62 .0400 6 264 406 .0570 .0735B .0565 .0450A .0450 +.0070 27 .0380 5 16 407 .0440 .0700B .0430 .0450B .0430 +.0065 39 .0365 2 5 408 .0520 .0670B .0410 .0430B .0410 +.0065 30 .0345 5 135 409 .0520 .0640B .0390A .0390A .0390 +.0060 40 .0330 10 410 .0525 .0610B .0370A .0370A .0370 +.0055 39 .0315 9 321 415 .0260 .0485B .0260 .0395B .0290 +.0045 32 .0245 8 47 420 .0320 .0385B .0230A .0235 .0225 +.0035 23 .0190 5 268 425 .0250 .0300B .0180A .0180A .0175 +.0030 6 .0145 519 2459 430 ---- .0240B ---- .0240B .0135 +.0025 .0110 500 435 ---- .0185B ---- .0185B .0105 +.0020 .0085 8 440 ---- .0145B ---- .0145B .0085 +.0020 .0065 90 445 .0120 .0120 .0120 .0070A .0065 +.0015 25 .0050 2 25 450 ---- .0085B ---- .0085B .0055 +.0015 .0040 65 455 ---- .0070B ---- .0070B .0045 +.0015 .0030 27 460 ---- .0050B ---- .0050B .0035 +.0010 .0025 14 465 ---- .0040B ---- .0035B .0030 +.0010 .0020 13 470 ---- .0030B ---- .0030B .0025 +.0005 .0020 2 475 ---- ---- ---- ---- .0020 UNCH 1 .0020 28 480 ---- ---- ---- ---- .0020 +.0005 .0015 485 ---- ---- ---- ---- .0015 UNCH .0015 1 490 ---- ---- ---- ---- .0015 UNCH 1 .0015 25 495 ---- ---- ---- ---- .0010 -.0005 .0015 20 500 ---- ---- ---- ---- .0010 -.0005 .0015 3 505 ---- ---- ---- ---- .0010 -.0005 1 .0015 1 510 ---- ---- ---- ---- .0005 -.0010 .0015 13 515 ---- ---- ---- ---- .0005 -.0010 .0015 520 ---- ---- ---- ---- .0005 -.0005 .0010 1 525 ---- ---- ---- ---- .0005 -.0005 .0010 1 530 ---- ---- ---- ---- .0005 -.0005 .0010 1 535 ---- ---- ---- ---- .0005 -.0005 .0010 1 540 .0010 .0010 .0010 .0010 .0005 -.0005 1 .0010 2 545 ---- ---- ---- ---- .0005 -.0005 .0010 550 ---- ---- ---- ---- .0005 -.0005 .0010 555 ---- ---- ---- ---- .0005 -.0005 .0010 3 560 ---- ---- ---- ---- .0005 -.0005 .0010 565 ---- ---- ---- ---- .0005 -.0005 .0010 1 570 ---- ---- ---- ---- .0005 -.0005 .0010 575 ---- ---- ---- ---- .0005 -.0005 .0010 580 ---- ---- ---- ---- .0005 -.0005 .0010 585 ---- ---- ---- ---- .0005 -.0005 .0010 2 600 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.5905 +.0315 3.5590 050 ---- ---- ---- ---- 3.3405 +.0315 3.3090 075 ---- ---- ---- ---- 3.0905 +.0315 3.0590 100 ---- ---- ---- ---- 2.8405 +.0315 2.8090 125 ---- ---- ---- ---- 2.5905 +.0315 2.5590 150 ---- ---- ---- ---- 2.3405 +.0315 2.3090 175 ---- ---- ---- ---- 2.0905 +.0315 2.0590 5 200 ---- ---- ---- ---- 1.8405 +.0315 1.8090 1 220 ---- ---- ---- ---- 1.6405 +.0315 1.6090 225 ---- ---- ---- ---- 1.5905 +.0315 1.5590 230 ---- ---- ---- ---- 1.5405 +.0315 1.5090 235 ---- ---- ---- ---- 1.4905 +.0315 1.4590 240 ---- ---- ---- ---- 1.4410 +.0320 1.4090 245 ---- ---- ---- ---- 1.3910 +.0320 1.3590 250 ---- ---- ---- ---- 1.3410 +.0320 1.3090 255 ---- ---- ---- ---- 1.2915 +.0320 1.2595 260 ---- ---- ---- ---- 1.2415 +.0320 1.2095 265 ---- ---- ---- ---- 1.1920 +.0320 1.1600 270 ---- ---- ---- ---- 1.1420 +.0315 1.1105 2 275 ---- ---- ---- ---- 1.0925 +.0315 1.0610 280 ---- ---- ---- ---- 1.0430 +.0310 1.0120 285 ---- ---- ---- ---- .9935 +.0310 .9625 290 ---- .9535B ---- .9535B .9445 +.0305 .9140 295 ---- ---- ---- ---- .8955 +.0305 .8650 300 ---- .9435B ---- .9430B .8470 +.0300 .8170 305 ---- ---- ---- ---- .7990 +.0300 .7690 310 ---- .8460B ---- .8460B .7515 +.0300 .7215 315 ---- ---- ---- ---- .7045 +.0295 .6750 320 ---- .7500B ---- .7500B .6580 +.0295 .6285 4 325 ---- ---- ---- ---- .6120 +.0285 .5835 330 ---- .6565B ---- .6565B .5670 +.0280 .5390 335 ---- ---- ---- ---- .5230 +.0275 .4955 11 340 ---- .5660B ---- .5660B .4805 +.0270 .4535 76 341 ---- ---- ---- ---- .4720 +.0270 .4450 342 ---- ---- ---- ---- .4635 +.0265 .4370 343 ---- .4485B ---- .4485B .4555 +.0265 .4290 344 ---- .4615B ---- .4565B .4470 +.0260 .4210 345 ---- .4535B ---- .4520B .4390 +.0260 .4130 24 346 ---- .4485B ---- .4470B .4310 +.0260 .4050 347 ---- .4480B ---- .4460B .4230 +.0260 .3970 348 ---- .4510B ---- .4510B .4150 +.0255 .3895 349 ---- .4490B ---- .4490B .4070 +.0255 .3815 350 ---- .4800B ---- .4800B .3990 +.0250 .3740 62 351 ---- .4515B ---- .4395B .3915 +.0250 .3665 352 ---- .4575B ---- .4490B .3835 +.0245 .3590 353 ---- .4490B ---- .4485B .3760 +.0245 .3515 354 ---- .4415B ---- .4310B .3685 +.0245 .3440 1 355 ---- .4330B ---- .4320B .3610 +.0240 .3370 356 ---- .4250B ---- .4240B .3535 +.0240 .3295 20 357 ---- .4170B ---- .4155B .3460 +.0235 .3225 358 ---- .4090B ---- .4080B .3390 +.0235 .3155 359 ---- .4010B ---- .3950B .3320 +.0235 .3085 360 ---- .3985B ---- .3985B .3245 +.0230 .3015 48 361 ---- .3860B ---- .3840B .3175 +.0225 .2950 362 ---- .3780B ---- .3760B .3110 +.0225 .2885 363 ---- .3705B ---- .3690B .3040 +.0225 .2815 364 ---- .3650B ---- .3650B .2975 +.0225 .2750 1 365 ---- .3605B ---- .3605B .2905 +.0215 .2690 325 366 ---- .3530B ---- .3530B .2840 +.0215 .2625 367 ---- .3460B ---- .3460B .2775 +.0210 .2565 75 368 ---- .3385B ---- .3385B .2715 +.0215 .2500 369 ---- .3315B ---- .3315B .2650 +.0210 .2440 370 ---- .3245B ---- .3245B .2590 +.0210 .2380 1086 371 ---- .3175B ---- .3175B .2530 +.0205 .2325 372 ---- .3105B ---- .3105B .2470 +.0205 .2265 10 373 ---- .3035B ---- .3035B .2410 +.0200 .2210 374 ---- .2970B ---- .2970B .2350 +.0195 .2155 375 ---- .2900B ---- .2900B .2295 +.0195 .2100 1273 376 ---- .2835B ---- .2835B .2235 +.0190 .2045 377 ---- .2770B ---- .2770B .2180 +.0185 .1995 378 ---- .2705B ---- .2705B .2125 +.0180 .1945 21 379 ---- .2645B ---- .2645B .2070 +.0180 .1890 10 380 ---- .2580B ---- .2580B .2020 +.0180 .1840 284 381 ---- .2520B ---- .2520B .1965 +.0170 .1795 10 31 382 ---- .2460B ---- .2460B .1915 +.0170 .1745 53 383 ---- .2400B ---- .2400B .1865 +.0165 .1700 3 384 ---- .2345B ---- .2345B .1815 +.0160 .1655 385 .1840 .2285B .1795 .1805B .1770 +.0160 2 .1610 50 705 386 ---- .2230B ---- .2230B .1725 +.0160 .1565 70 387 ---- .2175B ---- .2175B .1680 +.0160 .1520 9 388 .1860 .2120B .1610A .1610A .1635 +.0155 2 .1480 389 ---- .2065B ---- .2065B .1590 +.0150 .1440 390 .1780 .2015B .1525A .1525A .1550 +.0150 8 .1400 2674 391 .1735 .1960B .1485A .1485A .1510 +.0150 8 .1360 392 .1685 .1910B .1445A .1445A .1470 +.0150 9 .1320 393 .1625 .1860B .1405A .1405A .1430 +.0150 8 .1280 394 .1585 .1815B .1365A .1630B .1390 +.0145 4 .1245 395 .1540 .1765B .1325A .1585B .1355 +.0145 4 .1210 361 396 .1500 .1720B .1290A .1290A .1315 +.0140 8 .1175 397 ---- .1680B ---- .1675B .1280 +.0140 .1140 398 ---- .1635B ---- .1630B .1245 +.0140 .1105 399 ---- .1595B ---- .1590B .1210 +.0135 .1075 400 .1375 .1550B .1150A .1150A .1175 +.0130 590 .1045 57 3530 401 ---- .1510B ---- .1505B .1140 +.0130 .1010 402 ---- .1465B ---- .1460B .1110 +.0130 .0980 403 ---- .1425B ---- .1420B .1075 +.0125 .0950 404 ---- .1385B ---- .1380B .1045 +.0120 .0925 405 ---- .1350B ---- .1345B .1015 +.0120 .0895 252 406 .1120 .1310B .0965A .0965A .0985 +.0115 10 .0870 407 ---- .1275B ---- .1270B .0955 +.0115 .0840 1 408 ---- .1235B ---- .1235B .0925 +.0110 .0815 410 .0950 .1165B .0850A .1165B .0870 +.0105 2 .0765 1178 415 .0935 .1005B .0730A .0880B .0745 +.0090 7 .0655 31 314 420 ---- .0865B ---- .0865B .0630 +.0075 .0555 1 1202 425 .0690 .0745B .0535A .0745B .0535 +.0065 23 .0470 270 4346 430 .0540 .0635B .0455A .0545B .0450 +.0055 3 .0395 217 435 .0385 .0540B .0385 .0385A .0380 +.0045 4 .0335 1612 440 .0320 .0455B .0320 .0455B .0320 +.0040 315 .0280 26 2410 445 ---- .0390B ---- .0390B .0270 +.0035 .0235 664 450 .0330 .0330 .0230 .0230 .0225 +.0025 48 .0200 315 5202 455 ---- .0275B ---- .0275B .0190 +.0020 .0170 10 460 ---- .0230B ---- .0230B .0160 +.0020 206 .0140 10 479 465 ---- .0195B ---- .0195B .0135 +.0015 .0120 450 470 ---- .0165B ---- .0165B .0115 +.0015 .0100 341 475 .0100 .0140B .0100 .0100 .0100 +.0015 2 .0085 1019 480 ---- .0115B ---- .0115B .0085 +.0010 .0075 818 485 ---- .0100B ---- .0100B .0075 +.0010 .0065 25 28 490 ---- .0085B ---- .0085B .0065 +.0010 .0055 14 495 ---- .0070B ---- .0070B .0055 +.0005 .0050 500 ---- .0065B ---- .0065B .0050 +.0010 .0040 3 505 ---- .0050B ---- .0050B .0045 +.0010 .0035 510 ---- .0045B ---- .0045B .0040 +.0010 .0030 515 ---- .0040B ---- .0040B .0035 +.0005 .0030 520 ---- .0030B ---- .0030B .0030 +.0005 .0025 1 525 ---- .0030B ---- .0030B .0030 +.0010 .0020 530 ---- .0025B ---- .0025B .0025 +.0005 .0020 535 ---- .0020B ---- .0020B .0025 +.0010 .0015 1 540 ---- ---- ---- ---- .0020 +.0005 .0015 8 545 ---- ---- ---- ---- .0020 +.0005 .0015 550 ---- ---- ---- ---- .0015 +.0005 .0010 2 32 555 ---- ---- ---- ---- .0015 +.0005 .0010 560 ---- ---- ---- ---- .0015 +.0005 .0010 565 ---- ---- ---- ---- .0015 +.0005 .0010 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0010 +.0005 .0005 580 ---- ---- ---- ---- .0010 +.0005 .0005 585 ---- ---- ---- ---- .0010 +.0005 .0005 600 ---- ---- ---- ---- .0010 +.0005 .0005 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 ---- ---- ---- ---- 3.5940 +.0335 3.5605 050 ---- ---- ---- ---- 3.3440 +.0335 3.3105 075 ---- ---- ---- ---- 3.0940 +.0335 3.0605 100 ---- ---- ---- ---- 2.8440 +.0335 2.8105 125 ---- ---- ---- ---- 2.5940 +.0335 2.5605 150 ---- ---- ---- ---- 2.3440 +.0335 2.3105 175 ---- ---- ---- ---- 2.0940 +.0335 2.0605 200 ---- ---- ---- ---- 1.8440 +.0335 1.8105 220 ---- ---- ---- ---- 1.6440 +.0335 1.6105 225 ---- ---- ---- ---- 1.5940 +.0335 1.5605 230 ---- ---- ---- ---- 1.5440 +.0335 1.5105 235 ---- ---- ---- ---- 1.4940 +.0335 1.4605 240 ---- ---- ---- ---- 1.4440 +.0335 1.4105 245 ---- ---- ---- ---- 1.3940 +.0330 1.3610 250 ---- ---- ---- ---- 1.3445 +.0330 1.3115 255 ---- ---- ---- ---- 1.2950 +.0330 1.2620 260 ---- ---- ---- ---- 1.2455 +.0325 1.2130 265 ---- ---- ---- ---- 1.1965 +.0330 1.1635 270 ---- ---- ---- ---- 1.1475 +.0325 1.1150 275 ---- ---- ---- ---- 1.0990 +.0330 1.0660 280 ---- 1.1440B ---- 1.1440B 1.0505 +.0325 1.0180 285 ---- ---- ---- ---- 1.0025 +.0325 .9700 290 ---- 1.0470B ---- 1.0470B .9545 +.0320 .9225 295 ---- ---- ---- ---- .9075 +.0325 .8750 300 ---- .9510B ---- .9510B .8605 +.0320 .8285 305 ---- ---- ---- ---- .8140 +.0315 .7825 310 ---- .8570B ---- .8570B .7680 +.0305 .7375 315 ---- ---- ---- ---- .7230 +.0300 .6930 320 ---- .7650B ---- .7650B .6785 +.0295 .6490 325 ---- ---- ---- ---- .6355 +.0290 .6065 330 ---- .6765B ---- .6765B .5930 +.0280 .5650 335 ---- .5670B ---- .5645B .5520 +.0275 .5245 6 340 ---- .5920B ---- .5920B .5125 +.0270 .4855 16 345 ---- .5450B ---- .5445B .4740 +.0260 .4480 350 ---- .5115B ---- .5115B .4370 +.0250 .4120 19 355 ---- .4675B ---- .4675B .4020 +.0245 .3775 17 360 ---- .4365B ---- .4365B .3680 +.0230 .3450 365 ---- .4010B ---- .4010B .3365 +.0220 .3145 56 370 ---- .3675B ---- .3675B .3065 +.0210 .2855 1 375 ---- .3355B ---- .3355B .2780 +.0195 .2585 380 ---- .3055B ---- .3055B .2515 +.0180 .2335 44 385 ---- .2775B ---- .2775B .2270 +.0165 .2105 15 390 ---- .2515B ---- .2515B .2045 +.0155 .1890 244 395 ---- .2270B ---- .2270B .1835 +.0140 .1695 15 400 ---- .2070B ---- .2070B .1640 +.0120 2 .1520 862 405 .1500 .1865B .1500 .1500 .1465 +.0110 20 .1355 410 ---- .1670B ---- .1670B .1305 +.0095 2 .1210 10 415 ---- .1495B ---- .1495B .1160 +.0085 .1075 20 125 420 ---- .1335B ---- .1335B .1030 +.0075 .0955 11 425 ---- .1195B ---- .1195B .0915 +.0065 .0850 502 430 ---- .1060B ---- .1060B .0810 +.0060 .0750 1 435 ---- .0945B ---- .0940B .0715 +.0050 .0665 205 440 ---- .0840B ---- .0840B .0635 +.0050 2 .0585 31 445 ---- .0740B ---- .0740B .0560 +.0045 .0515 20 450 ---- .0655B ---- .0655B .0495 +.0040 .0455 10 865 455 ---- .0580B ---- .0580B .0435 +.0035 .0400 460 ---- .0510B ---- .0510B .0385 +.0030 .0355 20 127 465 ---- .0450B ---- .0450B .0340 +.0025 .0315 470 ---- .0400B ---- .0400B .0300 +.0025 .0275 10 475 ---- .0350B ---- .0350B .0265 +.0020 .0245 587 480 ---- .0310B ---- .0310B .0235 +.0020 .0215 38 485 ---- .0275B ---- .0275B .0210 +.0020 .0190 490 ---- .0240B ---- .0240B .0185 +.0015 .0170 495 ---- .0210B ---- .0210B .0165 +.0015 .0150 16 500 ---- .0190B ---- .0190B .0145 +.0010 .0135 10 505 ---- .0165B ---- .0165B .0130 +.0010 .0120 510 ---- .0145B ---- .0145B .0115 +.0005 .0110 515 ---- .0130B ---- .0130B .0105 +.0010 .0095 28 520 ---- .0115B ---- .0115B .0095 +.0005 .0090 525 ---- .0100B ---- .0100B .0085 +.0005 .0080 20 530 ---- .0090B ---- .0090B .0075 +.0005 .0070 1 535 ---- .0080B ---- .0080B .0070 +.0005 .0065 540 ---- .0070B ---- .0070B .0060 UNCH .0060 545 ---- .0065B ---- .0065B .0055 UNCH .0055 10 550 ---- .0060B ---- .0060B .0050 UNCH .0050 2 555 ---- .0055B ---- .0055B .0045 UNCH .0045 200 560 ---- .0050B ---- .0050B .0040 UNCH .0040 1 565 ---- .0045B ---- .0045B .0035 -.0005 .0040 10 570 ---- .0040B ---- .0040B .0035 UNCH .0035 575 ---- .0035B ---- .0035B .0030 UNCH .0030 10 580 ---- ---- ---- ---- .0025 -.0005 .0030 600 ---- ---- ---- ---- .0020 UNCH .0020 1 625 ---- ---- ---- ---- .0010 -.0005 .0015 650 ---- ---- ---- ---- .0010 UNCH .0010 675 ---- ---- ---- ---- .0005 -.0005 .0010 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5940 +.0335 3.5605 050 ---- ---- ---- ---- 3.3440 +.0335 3.3105 075 ---- ---- ---- ---- 3.0940 +.0335 3.0605 100 ---- ---- ---- ---- 2.8440 +.0335 2.8105 125 ---- ---- ---- ---- 2.5940 +.0335 2.5605 150 ---- ---- ---- ---- 2.3440 +.0335 2.3105 175 ---- ---- ---- ---- 2.0940 +.0335 2.0605 200 ---- ---- ---- ---- 1.8440 +.0335 1.8105 220 ---- ---- ---- ---- 1.6440 +.0335 1.6105 225 ---- ---- ---- ---- 1.5940 +.0335 1.5605 230 ---- ---- ---- ---- 1.5440 +.0335 1.5105 235 ---- ---- ---- ---- 1.4940 +.0330 1.4610 240 ---- ---- ---- ---- 1.4445 +.0330 1.4115 245 ---- ---- ---- ---- 1.3950 +.0330 1.3620 250 ---- ---- ---- ---- 1.3460 +.0330 1.3130 255 ---- ---- ---- ---- 1.2970 +.0330 1.2640 260 ---- 1.2565B ---- 1.2565B 1.2480 +.0325 1.2155 265 ---- ---- ---- ---- 1.1995 +.0325 1.1670 270 ---- 1.2445B ---- 1.2445B 1.1515 +.0325 1.1190 275 ---- ---- ---- ---- 1.1035 +.0325 1.0710 280 ---- 1.1480B ---- 1.1480B 1.0560 +.0320 1.0240 285 ---- ---- ---- ---- 1.0090 +.0315 .9775 290 ---- 1.0525B ---- 1.0525B .9620 +.0310 .9310 295 ---- ---- ---- ---- .9160 +.0305 .8855 300 ---- .9590B ---- .9590B .8705 +.0300 .8405 305 ---- ---- ---- ---- .8260 +.0295 .7965 310 ---- .8675B ---- .8675B .7820 +.0295 .7525 315 ---- ---- ---- ---- .7385 +.0285 .7100 320 ---- .7795B ---- .7795B .6960 +.0280 .6680 325 ---- ---- ---- ---- .6545 +.0275 .6270 330 ---- .6940B ---- .6940B .6140 +.0265 .5875 335 ---- .6485B ---- .6460B .5745 +.0255 .5490 340 ---- .6130B ---- .6130B .5365 +.0250 .5115 345 ---- .5690B ---- .5690B .5000 +.0245 .4755 350 ---- .5360B ---- .5360B .4645 +.0230 .4415 355 ---- .4995B ---- .4995B .4305 +.0220 .4085 4 360 ---- .4640B ---- .4640B .3980 +.0205 .3775 365 ---- .4305B ---- .4305B .3675 +.0195 .3480 4 370 ---- .3985B ---- .3985B .3385 +.0185 .3200 25 375 ---- .3680B ---- .3680B .3110 +.0170 .2940 380 ---- .3390B ---- .3390B .2850 +.0155 .2695 385 ---- .3125B ---- .3120B .2610 +.0145 .2465 12 390 ---- .2875B ---- .2875B .2385 +.0135 .2250 32 395 ---- .2635B ---- .2635B .2175 +.0120 .2055 9 400 ---- .2435B ---- .2435B .1980 +.0110 25 .1870 10 34 405 ---- .2225B ---- .2225B .1800 +.0100 .1700 410 ---- .2035B ---- .2035B .1635 +.0090 .1545 1 415 ---- .1855B ---- .1855B .1480 +.0075 .1405 420 ---- .1690B ---- .1690B .1345 +.0070 25 .1275 12 425 ---- .1535B ---- .1535B .1215 +.0060 320 .1155 10 430 ---- .1395B ---- .1395B .1100 +.0055 .1045 10 435 ---- .1265B ---- .1265B .0995 +.0050 .0945 440 ---- .1150B ---- .1150B .0900 +.0045 .0855 36 445 ---- .1040B ---- .1040B .0810 +.0035 .0775 8 450 ---- .0940B ---- .0940B .0730 +.0030 .0700 10 455 ---- .0850B ---- .0850B .0660 +.0025 .0635 10 460 ---- .0770B ---- .0770B .0595 +.0025 .0570 14 465 ---- .0695B ---- .0695B .0540 +.0025 .0515 470 ---- .0630B ---- .0630B .0485 +.0020 .0465 39 475 ---- .0570B ---- .0570B .0440 +.0020 .0420 480 ---- .0515B ---- .0515B .0400 +.0020 .0380 2 485 ---- .0465B ---- .0465B .0360 +.0015 .0345 490 ---- .0420B ---- .0420B .0325 +.0015 .0310 10 495 ---- .0380B ---- .0380B .0295 +.0015 .0280 500 .0330 .0345B .0275A .0275A .0270 +.0015 12 .0255 14 238 505 ---- .0310B ---- .0310B .0245 +.0015 .0230 10 510 ---- .0280B ---- .0280B .0220 +.0010 .0210 515 ---- .0255B ---- .0255B .0200 +.0010 .0190 520 ---- .0230B ---- .0230B .0185 +.0010 .0175 525 ---- .0210B ---- .0210B .0170 +.0010 .0160 10 530 ---- .0190B ---- .0190B .0155 +.0010 .0145 535 ---- .0170B ---- .0170B .0140 +.0005 .0135 10 540 ---- .0155B ---- .0155B .0130 +.0005 .0125 545 ---- .0140B ---- .0140B .0120 +.0005 .0115 550 ---- .0130B ---- .0130B .0110 +.0005 .0105 555 ---- .0115B ---- .0115B .0100 +.0005 .0095 560 ---- .0105B ---- .0105B .0095 +.0005 .0090 565 ---- .0095B ---- .0095B .0085 +.0005 .0080 10 570 ---- .0090B ---- .0090B .0080 +.0005 .0075 575 ---- .0080B ---- .0080B .0075 +.0005 .0070 580 ---- .0075B ---- .0075B .0065 UNCH .0065 600 ---- .0055B ---- .0055B .0050 UNCH .0050 625 ---- ---- ---- ---- .0035 UNCH .0035 650 ---- ---- ---- ---- .0025 UNCH .0025 675 ---- ---- ---- ---- .0020 UNCH .0020 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5960 +.0335 3.5625 050 ---- ---- ---- ---- 3.3460 +.0335 3.3125 075 ---- ---- ---- ---- 3.0960 +.0335 3.0625 100 ---- ---- ---- ---- 2.8460 +.0335 2.8125 125 ---- ---- ---- ---- 2.5960 +.0335 2.5625 150 ---- ---- ---- ---- 2.3460 +.0335 2.3125 175 ---- ---- ---- ---- 2.0960 +.0335 2.0625 200 ---- ---- ---- ---- 1.8460 +.0335 1.8125 220 ---- ---- ---- ---- 1.6460 +.0335 1.6125 225 ---- ---- ---- ---- 1.5960 +.0330 1.5630 230 ---- ---- ---- ---- 1.5460 +.0325 1.5135 235 ---- ---- ---- ---- 1.4965 +.0325 1.4640 240 ---- ---- ---- ---- 1.4475 +.0325 1.4150 245 ---- ---- ---- ---- 1.3985 +.0325 1.3660 250 ---- 1.3460B ---- 1.3460B 1.3500 +.0325 1.3175 255 ---- ---- ---- ---- 1.3015 +.0325 1.2690 260 ---- 1.3445B ---- 1.3440B 1.2535 +.0320 1.2215 265 ---- ---- ---- ---- 1.2060 +.0320 1.1740 270 ---- 1.2480B ---- 1.2480B 1.1585 +.0320 1.1265 275 ---- ---- ---- ---- 1.1120 +.0320 1.0800 280 ---- 1.1525B ---- 1.1525B 1.0655 +.0315 1.0340 285 ---- ---- ---- ---- 1.0195 +.0315 .9880 290 ---- 1.0595B ---- 1.0595B .9740 +.0310 .9430 295 ---- ---- ---- ---- .9290 +.0300 .8990 300 ---- .9680B ---- .9680B .8850 +.0300 .8550 305 ---- ---- ---- ---- .8415 +.0290 .8125 310 ---- .8795B ---- .8795B .7985 +.0280 .7705 315 ---- ---- ---- ---- .7565 +.0270 .7295 320 ---- .7945B ---- .7945B .7155 +.0265 .6890 325 ---- ---- ---- ---- .6755 +.0255 .6500 330 ---- .7125B ---- .7125B .6365 +.0240 .6125 335 ---- ---- ---- ---- .5990 +.0235 .5755 340 ---- .6340B ---- .6340B .5625 +.0225 .5400 345 ---- .5630B ---- .5630B .5275 +.0215 .5060 350 ---- .5605B ---- .5605B .4935 +.0205 .4730 355 ---- .5255B ---- .5255B .4610 +.0195 .4415 8 360 ---- .4920B ---- .4920B .4300 +.0185 .4115 365 ---- .4595B ---- .4595B .4005 +.0180 .3825 370 ---- .4285B ---- .4285B .3725 +.0170 .3555 9 375 ---- .3990B ---- .3990B .3460 +.0160 .3300 380 ---- .3710B ---- .3710B .3210 +.0155 .3055 2 385 ---- .3440B ---- .3440B .2970 +.0145 .2825 3 3 390 ---- .3190B ---- .3190B .2745 +.0130 .2615 1 395 ---- .2950B ---- .2950B .2535 +.0120 .2415 400 ---- .2755B ---- .2740B .2340 +.0115 .2225 25 405 .2235 .2550B .2140A .2140A .2155 +.0105 6 .2050 410 .2060 .2355B .1970A .1970A .1985 +.0095 6 .1890 14 415 ---- .2215B ---- .2215B .1825 +.0085 .1740 420 ---- .2045B ---- .2045B .1680 +.0080 .1600 3 425 ---- .1885B ---- .1885B .1540 +.0070 .1470 1000 430 ---- .1735B ---- .1735B .1415 +.0060 .1355 1 435 ---- .1600B ---- .1600B .1300 +.0055 .1245 440 .1340 .1470B .1195A .1195A .1195 +.0050 1 .1145 25 445 ---- .1350B ---- .1350B .1095 +.0045 .1050 450 ---- .1245B ---- .1245B .1005 +.0040 .0965 250 251 455 ---- .1140B ---- .1140B .0925 +.0040 .0885 460 ---- .1050B ---- .1050B .0850 +.0035 .0815 465 ---- .0960B ---- .0960B .0780 +.0030 .0750 470 ---- .0870B ---- .0865B .0715 +.0025 .0690 475 ---- .0800B ---- .0800B .0660 +.0030 .0630 1000 480 ---- .0730B ---- .0730B .0605 +.0025 .0580 485 ---- .0675B ---- .0670B .0555 +.0020 .0535 490 ---- .0620B ---- .0615B .0510 +.0015 .0495 495 ---- .0570B ---- .0565B .0470 +.0015 .0455 500 ---- .0525B ---- .0525B .0435 +.0015 .0420 250 775 505 ---- .0485B ---- .0480B .0400 +.0015 .0385 510 ---- .0445B ---- .0440B .0370 +.0015 .0355 515 ---- .0410B ---- .0410B .0340 +.0010 .0330 10 520 ---- .0380B ---- .0375B .0315 +.0010 .0305 10 525 ---- .0350B ---- .0345B .0290 +.0010 .0280 530 ---- .0325B ---- .0320B .0270 +.0010 .0260 535 ---- .0300B ---- .0295B .0250 +.0010 .0240 540 ---- .0275B ---- .0270B .0230 +.0005 .0225 27 545 ---- .0255B ---- .0250B .0215 +.0010 .0205 550 ---- .0235B ---- .0230B .0200 +.0010 .0190 30 555 ---- .0220B ---- .0210B .0185 +.0005 .0180 10 560 ---- .0205B ---- .0200B .0175 +.0010 .0165 565 ---- .0190B ---- .0190B .0160 +.0005 .0155 570 ---- .0175B ---- .0170B .0150 +.0005 .0145 11 575 ---- .0165B ---- .0160B .0140 +.0005 .0135 580 ---- .0150B ---- .0145B .0130 +.0005 .0125 600 ---- .0110B ---- .0110B .0100 +.0005 .0095 625 ---- .0080B ---- .0080B .0075 +.0005 .0070 650 ---- .0060B ---- .0060B .0055 +.0005 .0050 675 ---- ---- ---- ---- .0040 +.0005 .0035 700 ---- ---- ---- ---- .0030 UNCH .0030 725 ---- ---- ---- ---- .0025 +.0005 .0020 750 ---- ---- ---- ---- .0020 +.0005 .0015 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 +.0005 .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5960 +.0335 3.5625 050 ---- ---- ---- ---- 3.3460 +.0335 3.3125 075 ---- ---- ---- ---- 3.0960 +.0335 3.0625 100 ---- ---- ---- ---- 2.8460 +.0335 2.8125 125 ---- ---- ---- ---- 2.5960 +.0335 2.5625 150 ---- ---- ---- ---- 2.3460 +.0335 2.3125 175 ---- ---- ---- ---- 2.0960 +.0335 2.0625 200 ---- ---- ---- ---- 1.8460 +.0335 1.8125 220 ---- ---- ---- ---- 1.6460 +.0335 1.6125 225 ---- ---- ---- ---- 1.5960 +.0330 1.5630 230 ---- ---- ---- ---- 1.5465 +.0325 1.5140 235 ---- ---- ---- ---- 1.4970 +.0320 1.4650 240 ---- ---- ---- ---- 1.4480 +.0315 1.4165 245 ---- ---- ---- ---- 1.3995 +.0310 1.3685 250 ---- 1.4420B ---- 1.4420B 1.3515 +.0310 1.3205 255 ---- ---- ---- ---- 1.3040 +.0310 1.2730 260 ---- 1.3450B ---- 1.3450B 1.2565 +.0305 1.2260 265 ---- ---- ---- ---- 1.2100 +.0310 1.1790 270 ---- 1.2500B ---- 1.2500B 1.1635 +.0305 1.1330 275 ---- ---- ---- ---- 1.1175 +.0305 1.0870 280 ---- 1.1565B ---- 1.1565B 1.0720 +.0300 1.0420 285 ---- ---- ---- ---- 1.0275 +.0300 .9975 290 ---- 1.0650B ---- 1.0650B .9830 +.0295 .9535 295 ---- ---- ---- ---- .9395 +.0295 .9100 300 ---- .9765B ---- .9765B .8965 +.0290 .8675 305 ---- ---- ---- ---- .8545 +.0285 .8260 310 ---- .8905B ---- .8905B .8130 +.0275 .7855 315 ---- ---- ---- ---- .7725 +.0270 .7455 320 ---- .8080B ---- .8080B .7330 +.0265 .7065 325 ---- ---- ---- ---- .6940 +.0250 .6690 330 ---- .7285B ---- .7285B .6565 +.0245 .6320 335 ---- ---- ---- ---- .6200 +.0235 .5965 340 ---- .6535B ---- .6535B .5850 +.0225 .5625 345 ---- .6170B ---- .6170B .5510 +.0215 .5295 350 ---- .5820B ---- .5820B .5185 +.0210 .4975 30 355 ---- .5485B ---- .5485B .4870 +.0200 .4670 360 ---- .5155B ---- .5155B .4575 +.0195 .4380 5 365 ---- .4845B ---- .4845B .4285 +.0180 .4105 370 ---- .4540B ---- .4540B .4015 +.0175 .3840 375 ---- .4250B ---- .4250B .3755 +.0165 .3590 380 ---- .3975B ---- .3975B .3510 +.0160 .3350 11 385 .3265 .3715B .3255A .3255A .3275 +.0150 1 .3125 4 390 ---- .3465B ---- .3465B .3055 +.0140 .2915 1 395 ---- .3230B ---- .3230B .2845 +.0130 .2715 400 ---- .3010B ---- .3010B .2645 +.0120 .2525 65 405 ---- .2890B ---- .2890B .2460 +.0110 .2350 410 ---- .2695B ---- .2695B .2290 +.0105 .2185 415 ---- .2520B ---- .2520B .2125 +.0095 .2030 420 ---- .2350B ---- .2350B .1975 +.0090 .1885 425 ---- .2190B ---- .2190B .1830 +.0080 .1750 430 ---- .2035B ---- .2035B .1700 +.0075 .1625 435 ---- .1890B ---- .1890B .1575 +.0065 .1510 440 ---- .1760B ---- .1755B .1460 +.0060 .1400 445 ---- .1635B ---- .1630B .1355 +.0055 .1300 450 ---- .1520B ---- .1520B .1255 +.0045 .1210 50 455 ---- .1410B ---- .1405B .1165 +.0045 .1120 460 ---- .1305B ---- .1305B .1080 +.0040 .1040 465 ---- .1210B ---- .1210B .1000 +.0035 .0965 470 ---- .1125B ---- .1125B .0930 +.0030 .0900 475 ---- .1045B ---- .1040B .0865 +.0030 .0835 10 480 ---- .0965B ---- .0960B .0800 +.0025 .0775 485 ---- .0895B ---- .0890B .0745 +.0025 .0720 490 ---- .0835B ---- .0830B .0690 +.0020 .0670 495 ---- .0775B ---- .0765B .0640 +.0015 .0625 500 .0665 .0720B .0605A .0605A .0595 +.0015 2 .0580 11 505 ---- .0670B ---- .0655B .0555 +.0010 .0545 510 ---- .0620B ---- .0615B .0515 +.0010 .0505 515 ---- .0580B ---- .0565B .0480 +.0010 .0470 520 ---- .0535B ---- .0530B .0450 +.0010 .0440 50 525 ---- .0500B ---- .0485B .0420 +.0010 .0410 530 ---- .0465B ---- .0460B .0390 +.0005 .0385 535 ---- .0435B ---- .0410B .0365 +.0005 .0360 4 540 ---- .0400B ---- .0395B .0340 +.0005 .0335 545 ---- .0375B ---- .0370B .0315 UNCH .0315 550 ---- .0350B ---- .0340B .0295 UNCH .0295 1 555 ---- .0325B ---- .0320B .0275 UNCH .0275 6 560 ---- .0305B ---- .0295B .0260 UNCH .0260 10 565 ---- .0285B ---- .0280B .0240 -.0005 .0245 570 ---- .0265B ---- .0260B .0225 -.0005 .0230 575 ---- .0245B ---- .0240B .0210 -.0005 .0215 580 ---- .0230B ---- .0225B .0200 UNCH .0200 600 ---- .0175B ---- .0175B .0155 -.0005 .0160 625 ---- .0130B ---- .0130B .0115 -.0005 .0120 650 ---- .0100B ---- .0100B .0085 -.0005 .0090 675 ---- .0075B ---- .0075B .0065 -.0005 .0070 700 ---- .0060B ---- .0060B .0050 -.0005 .0055 725 ---- ---- ---- ---- .0040 -.0005 .0045 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0015 -.0005 .0020 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5955 +.0335 3.5620 050 ---- ---- ---- ---- 3.3455 +.0335 3.3120 075 ---- ---- ---- ---- 3.0955 +.0335 3.0620 100 ---- ---- ---- ---- 2.8455 +.0335 2.8120 125 ---- ---- ---- ---- 2.5955 +.0335 2.5620 150 ---- ---- ---- ---- 2.3455 +.0335 2.3120 175 ---- ---- ---- ---- 2.0955 +.0335 2.0620 200 ---- ---- ---- ---- 1.8455 +.0335 1.8120 220 ---- ---- ---- ---- 1.6455 +.0335 1.6120 225 ---- ---- ---- ---- 1.5955 +.0335 1.5620 230 ---- ---- ---- ---- 1.5455 +.0330 1.5125 235 ---- ---- ---- ---- 1.4955 +.0315 1.4640 240 ---- 1.4550B ---- 1.4550B 1.4460 +.0305 1.4155 245 ---- ---- ---- ---- 1.3975 +.0300 1.3675 250 ---- 1.4405B ---- 1.4405B 1.3490 +.0290 1.3200 255 ---- ---- ---- ---- 1.3015 +.0285 1.2730 260 ---- 1.3445B ---- 1.3445B 1.2545 +.0280 1.2265 265 ---- ---- ---- ---- 1.2080 +.0275 1.1805 270 ---- 1.2505B ---- 1.2505B 1.1625 +.0275 1.1350 275 ---- ---- ---- ---- 1.1175 +.0270 1.0905 280 ---- 1.1585B ---- 1.1585B 1.0730 +.0270 1.0460 285 ---- ---- ---- ---- 1.0295 +.0270 1.0025 290 ---- 1.0690B ---- 1.0690B .9865 +.0270 .9595 295 ---- ---- ---- ---- .9445 +.0270 .9175 300 ---- .9825B ---- .9825B .9035 +.0275 .8760 305 ---- ---- ---- ---- .8630 +.0275 .8355 310 ---- .8990B ---- .8990B .8235 +.0280 .7955 315 ---- ---- ---- ---- .7845 +.0280 .7565 320 ---- .8185B ---- .8185B .7470 +.0285 .7185 325 ---- ---- ---- ---- .7100 +.0280 .6820 330 ---- .7410B ---- .7410B .6745 +.0285 .6460 335 ---- .6405B ---- .6405B .6395 +.0280 .6115 340 ---- .6675B ---- .6675B .6055 +.0275 .5780 345 ---- .6325B ---- .6325B .5725 +.0265 .5460 350 ---- .5985B ---- .5985B .5410 +.0260 .5150 10 355 ---- .5650B ---- .5650B .5100 +.0245 .4855 360 ---- .5330B ---- .5330B .4805 +.0235 .4570 365 ---- .5025B ---- .5025B .4520 +.0220 .4300 370 ---- .4725B ---- .4725B .4250 +.0210 .4040 375 ---- .4445B ---- .4445B .3990 +.0195 .3795 380 ---- .4170B ---- .4170B .3740 +.0175 .3565 385 ---- .3910B ---- .3910B .3505 +.0160 .3345 390 ---- .3665B ---- .3665B .3280 +.0145 .3135 395 ---- .3430B ---- .3430B .3070 +.0130 .2940 400 ---- .3210B ---- .3210B .2870 +.0120 .2750 4 405 ---- .3060B ---- .3025B .2680 +.0105 .2575 410 ---- .2865B ---- .2850B .2505 +.0090 .2415 415 ---- .2680B ---- .2670B .2340 +.0080 .2260 420 ---- .2505B ---- .2495B .2180 +.0070 .2110 1 425 ---- .2340B ---- .2325B .2035 +.0060 .1975 430 ---- .2185B ---- .2165B .1900 +.0050 .1850 435 ---- .2040B ---- .2030B .1770 +.0040 .1730 440 ---- .1905B ---- .1875B .1650 +.0035 .1615 445 ---- .1780B ---- .1765B .1540 +.0030 .1510 450 ---- .1660B ---- .1645B .1435 +.0025 .1410 455 ---- .1545B ---- .1525B .1340 +.0020 .1320 460 ---- .1445B ---- .1425B .1245 +.0015 .1230 465 ---- .1345B ---- .1330B .1165 +.0015 .1150 470 ---- .1255B ---- .1245B .1085 +.0015 .1070 475 ---- .1170B ---- .1160B .1010 +.0010 .1000 480 ---- .1090B ---- .1080B .0940 +.0005 .0935 485 ---- .1015B ---- .1005B .0875 UNCH .0875 490 ---- .0950B ---- .0940B .0815 UNCH .0815 495 ---- .0885B ---- .0875B .0760 -.0005 .0765 500 ---- .0825B ---- .0815B .0710 -.0005 .0715 505 ---- .0770B ---- .0760B .0660 -.0010 .0670 510 ---- .0720B ---- .0710B .0615 -.0010 .0625 515 ---- .0675B ---- .0660B .0575 -.0010 .0585 520 ---- .0630B ---- .0620B .0535 -.0015 .0550 525 ---- .0585B ---- .0580B .0500 -.0015 .0515 530 ---- .0550B ---- .0535B .0470 -.0015 .0485 535 ---- .0515B ---- .0505B .0435 -.0020 .0455 540 ---- .0480B ---- .0470B .0410 -.0020 .0430 545 ---- .0450B ---- .0430B .0380 -.0020 .0400 550 ---- .0420B ---- .0415B .0355 -.0025 .0380 555 ---- .0395B ---- .0385B .0335 -.0020 .0355 560 ---- .0370B ---- .0360B .0315 -.0020 .0335 565 ---- .0350B ---- .0340B .0295 -.0020 .0315 570 ---- .0325B ---- .0320B .0275 -.0025 .0300 575 ---- .0305B ---- .0300B .0260 -.0020 .0280 580 ---- .0290B ---- .0280B .0240 -.0025 .0265 600 ---- .0225B ---- .0220B .0190 -.0025 .0215 625 ---- .0170B ---- ---- .0140 -.0025 .0165 650 ---- ---- ---- ---- .0105 -.0020 .0125 675 ---- ---- ---- ---- .0080 -.0020 .0100 700 ---- ---- ---- ---- .0065 -.0015 .0080 725 ---- ---- ---- ---- .0050 -.0015 .0065 750 ---- ---- ---- ---- .0040 -.0015 .0055 775 ---- ---- ---- ---- .0035 -.0010 .0045 800 ---- ---- ---- ---- .0030 -.0010 .0040 825 ---- ---- ---- ---- .0025 -.0005 .0030 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5955 +.0335 3.5620 050 ---- ---- ---- ---- 3.3455 +.0335 3.3120 075 ---- ---- ---- ---- 3.0955 +.0335 3.0620 100 ---- ---- ---- ---- 2.8455 +.0335 2.8120 125 ---- ---- ---- ---- 2.5955 +.0335 2.5620 150 ---- ---- ---- ---- 2.3455 +.0335 2.3120 175 ---- ---- ---- ---- 2.0955 +.0335 2.0620 200 ---- ---- ---- ---- 1.8455 +.0335 1.8120 220 ---- ---- ---- ---- 1.6455 +.0315 1.6140 225 ---- ---- ---- ---- 1.5955 +.0305 1.5650 230 ---- ---- ---- ---- 1.5455 +.0290 1.5165 235 ---- ---- ---- ---- 1.4960 +.0275 1.4685 240 ---- ---- ---- ---- 1.4475 +.0265 1.4210 245 ---- ---- ---- ---- 1.3990 +.0255 1.3735 250 ---- ---- ---- ---- 1.3515 +.0245 1.3270 255 ---- ---- ---- ---- 1.3050 +.0245 1.2805 260 ---- ---- ---- ---- 1.2585 +.0240 1.2345 265 ---- ---- ---- ---- 1.2130 +.0240 1.1890 270 ---- ---- ---- ---- 1.1685 +.0245 1.1440 275 ---- ---- ---- ---- 1.1245 +.0250 1.0995 280 ---- ---- ---- ---- 1.0810 +.0250 1.0560 285 ---- ---- ---- ---- 1.0385 +.0255 1.0130 290 ---- ---- ---- ---- .9965 +.0255 .9710 295 ---- ---- ---- ---- .9555 +.0260 .9295 300 ---- ---- ---- ---- .9150 +.0265 .8885 305 ---- ---- ---- ---- .8760 +.0270 .8490 310 ---- ---- ---- ---- .8375 +.0275 .8100 315 ---- ---- ---- ---- .7995 +.0275 .7720 320 ---- ---- ---- ---- .7630 +.0275 .7355 325 ---- ---- ---- ---- .7270 +.0275 .6995 330 ---- ---- ---- ---- .6920 +.0275 .6645 335 ---- ---- ---- ---- .6585 +.0280 .6305 340 ---- ---- ---- ---- .6255 +.0275 .5980 345 ---- ---- ---- ---- .5935 +.0270 .5665 350 ---- ---- ---- ---- .5625 +.0265 .5360 355 ---- ---- ---- ---- .5325 +.0260 .5065 360 ---- ---- ---- ---- .5035 +.0250 .4785 365 ---- ---- ---- ---- .4755 +.0240 .4515 370 ---- ---- ---- ---- .4490 +.0235 .4255 375 ---- ---- ---- ---- .4235 +.0225 .4010 380 ---- ---- ---- ---- .3990 +.0210 .3780 385 ---- ---- ---- ---- .3755 +.0200 .3555 390 ---- ---- ---- ---- .3535 +.0190 .3345 395 ---- ---- ---- ---- .3325 +.0180 .3145 400 ---- ---- ---- ---- .3125 +.0165 .2960 405 ---- ---- ---- ---- .2935 +.0155 .2780 410 ---- ---- ---- ---- .2760 +.0145 .2615 415 ---- ---- ---- ---- .2590 +.0135 .2455 420 ---- ---- ---- ---- .2430 +.0125 .2305 425 ---- ---- ---- ---- .2280 +.0115 .2165 430 ---- ---- ---- ---- .2140 +.0105 .2035 435 ---- ---- ---- ---- .2010 +.0100 .1910 440 ---- ---- ---- ---- .1885 +.0090 .1795 445 ---- ---- ---- ---- .1765 +.0075 .1690 450 ---- ---- ---- ---- .1655 +.0070 .1585 455 ---- ---- ---- ---- .1555 +.0065 .1490 460 ---- ---- ---- ---- .1455 +.0055 .1400 465 ---- ---- ---- ---- .1365 +.0050 .1315 470 ---- ---- ---- ---- .1280 +.0045 .1235 475 ---- ---- ---- ---- .1200 +.0040 .1160 480 ---- ---- ---- ---- .1120 +.0030 .1090 485 ---- ---- ---- ---- .1050 +.0025 .1025 490 ---- ---- ---- ---- .0985 +.0020 .0965 495 ---- ---- ---- ---- .0920 +.0015 .0905 500 ---- ---- ---- ---- .0860 +.0005 .0855 505 ---- ---- ---- ---- .0805 UNCH .0805 510 ---- ---- ---- ---- .0755 UNCH .0755 515 ---- ---- ---- ---- .0705 -.0005 .0710 520 ---- ---- ---- ---- .0660 -.0010 .0670 525 ---- ---- ---- ---- .0620 -.0010 .0630 530 ---- ---- ---- ---- .0580 -.0015 .0595 535 ---- ---- ---- ---- .0540 -.0020 .0560 540 ---- ---- ---- ---- .0505 -.0025 .0530 545 ---- ---- ---- ---- .0475 -.0025 .0500 10 550 ---- ---- ---- ---- .0445 -.0025 .0470 555 ---- ---- ---- ---- .0415 -.0030 .0445 560 ---- ---- ---- ---- .0390 -.0030 .0420 565 ---- ---- ---- ---- .0365 -.0030 .0395 570 ---- ---- ---- ---- .0340 -.0035 .0375 575 ---- ---- ---- ---- .0320 -.0035 .0355 580 ---- ---- ---- ---- .0295 -.0040 .0335 600 ---- ---- ---- ---- .0230 -.0040 .0270 625 ---- ---- ---- ---- .0165 -.0045 .0210 650 ---- ---- ---- ---- .0120 -.0045 .0165 675 ---- ---- ---- ---- .0085 -.0045 .0130 700 ---- ---- ---- ---- .0065 -.0040 .0105 725 ---- ---- ---- ---- .0045 -.0040 .0085 750 ---- ---- ---- ---- .0035 -.0035 .0070 775 ---- ---- ---- ---- .0025 -.0035 .0060 800 ---- ---- ---- ---- .0020 -.0030 .0050 825 ---- ---- ---- ---- .0015 -.0025 .0040 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5925 +.0335 3.5590 050 ---- ---- ---- ---- 3.3425 +.0335 3.3090 075 ---- ---- ---- ---- 3.0925 +.0335 3.0590 100 ---- ---- ---- ---- 2.8425 +.0335 2.8090 125 ---- ---- ---- ---- 2.5925 +.0335 2.5590 150 ---- ---- ---- ---- 2.3425 +.0335 2.3090 175 ---- ---- ---- ---- 2.0925 +.0335 2.0590 200 ---- ---- ---- ---- 1.8425 +.0335 1.8090 220 ---- ---- ---- ---- 1.6425 +.0290 1.6135 225 ---- ---- ---- ---- 1.5925 +.0275 1.5650 230 ---- ---- ---- ---- 1.5430 +.0255 1.5175 235 ---- ---- ---- ---- 1.4945 +.0245 1.4700 240 ---- ---- ---- ---- 1.4465 +.0235 1.4230 245 ---- ---- ---- ---- 1.3990 +.0230 1.3760 250 ---- ---- ---- ---- 1.3520 +.0220 1.3300 255 ---- ---- ---- ---- 1.3060 +.0220 1.2840 260 ---- ---- ---- ---- 1.2605 +.0215 1.2390 265 ---- ---- ---- ---- 1.2160 +.0220 1.1940 270 ---- ---- ---- ---- 1.1720 +.0220 1.1500 275 ---- ---- ---- ---- 1.1290 +.0225 1.1065 280 ---- ---- ---- ---- 1.0865 +.0230 1.0635 285 ---- ---- ---- ---- 1.0445 +.0230 1.0215 290 ---- ---- ---- ---- 1.0035 +.0235 .9800 295 ---- ---- ---- ---- .9635 +.0240 .9395 300 ---- ---- ---- ---- .9240 +.0245 .8995 305 ---- ---- ---- ---- .8855 +.0250 .8605 310 ---- ---- ---- ---- .8480 +.0255 .8225 315 ---- ---- ---- ---- .8110 +.0255 .7855 320 ---- ---- ---- ---- .7755 +.0260 .7495 325 ---- ---- ---- ---- .7405 +.0260 .7145 330 ---- ---- ---- ---- .7060 +.0260 .6800 335 ---- ---- ---- ---- .6730 +.0260 .6470 340 ---- ---- ---- ---- .6405 +.0260 .6145 345 ---- ---- ---- ---- .6090 +.0255 .5835 350 ---- ---- ---- ---- .5790 +.0255 .5535 355 ---- ---- ---- ---- .5495 +.0250 .5245 360 ---- ---- ---- ---- .5210 +.0245 .4965 365 ---- ---- ---- ---- .4935 +.0235 .4700 370 ---- ---- ---- ---- .4675 +.0235 .4440 375 ---- ---- ---- ---- .4420 +.0225 .4195 380 ---- ---- ---- ---- .4180 +.0220 .3960 385 ---- ---- ---- ---- .3950 +.0210 .3740 390 ---- ---- ---- ---- .3730 +.0205 .3525 395 ---- ---- ---- ---- .3520 +.0195 .3325 400 ---- ---- ---- ---- .3320 +.0185 .3135 405 ---- ---- ---- ---- .3130 +.0175 .2955 410 ---- ---- ---- ---- .2950 +.0170 .2780 415 ---- ---- ---- ---- .2785 +.0165 .2620 420 ---- ---- ---- ---- .2625 +.0155 .2470 425 ---- ---- ---- ---- .2470 +.0145 .2325 430 ---- ---- ---- ---- .2330 +.0140 .2190 435 ---- ---- ---- ---- .2195 +.0130 .2065 440 ---- ---- ---- ---- .2065 +.0120 .1945 445 ---- ---- ---- ---- .1945 +.0115 .1830 450 ---- ---- ---- ---- .1835 +.0110 .1725 1 455 ---- ---- ---- ---- .1725 +.0095 .1630 460 ---- ---- ---- ---- .1625 +.0090 .1535 465 ---- ---- ---- ---- .1530 +.0080 .1450 470 ---- ---- ---- ---- .1440 +.0075 .1365 475 ---- ---- ---- ---- .1355 +.0065 .1290 480 ---- ---- ---- ---- .1280 +.0060 .1220 485 ---- ---- ---- ---- .1205 +.0055 .1150 490 ---- ---- ---- ---- .1130 +.0045 .1085 495 ---- ---- ---- ---- .1065 +.0040 .1025 500 ---- ---- ---- ---- .1000 +.0030 .0970 505 ---- ---- ---- ---- .0945 +.0025 .0920 510 ---- ---- ---- ---- .0885 +.0015 .0870 515 ---- ---- ---- ---- .0835 +.0010 .0825 520 ---- ---- ---- ---- .0785 +.0005 .0780 525 ---- ---- ---- ---- .0740 UNCH .0740 530 ---- ---- ---- ---- .0695 -.0005 .0700 535 ---- ---- ---- ---- .0655 -.0010 .0665 540 ---- ---- ---- ---- .0615 -.0015 .0630 545 ---- ---- ---- ---- .0580 -.0020 .0600 550 ---- ---- ---- ---- .0545 -.0025 .0570 555 ---- ---- ---- ---- .0510 -.0030 .0540 560 ---- ---- ---- ---- .0480 -.0035 .0515 565 ---- ---- ---- ---- .0455 -.0035 .0490 570 ---- ---- ---- ---- .0425 -.0045 .0470 575 ---- ---- ---- ---- .0400 -.0045 .0445 580 ---- ---- ---- ---- .0380 -.0045 .0425 600 ---- ---- ---- ---- .0295 -.0060 .0355 625 ---- ---- ---- ---- .0220 -.0065 .0285 650 ---- ---- ---- ---- .0165 -.0065 .0230 675 ---- ---- ---- ---- .0125 -.0065 .0190 700 ---- ---- ---- ---- .0090 -.0070 .0160 725 ---- ---- ---- ---- .0070 -.0065 .0135 750 ---- ---- ---- ---- .0055 -.0060 .0115 775 ---- ---- ---- ---- .0040 -.0060 .0100 800 ---- ---- ---- ---- .0030 -.0055 .0085 825 ---- ---- ---- ---- .0025 -.0050 .0075 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5925 +.0335 3.5590 050 ---- ---- ---- ---- 3.3425 +.0335 3.3090 075 ---- ---- ---- ---- 3.0925 +.0335 3.0590 100 ---- ---- ---- ---- 2.8425 +.0335 2.8090 125 ---- ---- ---- ---- 2.5925 +.0335 2.5590 150 ---- ---- ---- ---- 2.3425 +.0335 2.3090 175 ---- ---- ---- ---- 2.0925 +.0335 2.0590 200 ---- ---- ---- ---- 1.8425 +.0325 1.8100 220 ---- ---- ---- ---- 1.6425 +.0255 1.6170 225 ---- ---- ---- ---- 1.5930 +.0235 1.5695 230 ---- ---- ---- ---- 1.5440 +.0215 1.5225 235 ---- ---- ---- ---- 1.4955 +.0195 1.4760 240 ---- ---- ---- ---- 1.4480 +.0180 1.4300 245 ---- ---- ---- ---- 1.4010 +.0165 1.3845 250 ---- ---- ---- ---- 1.3550 +.0160 1.3390 255 ---- ---- ---- ---- 1.3095 +.0150 1.2945 260 ---- ---- ---- ---- 1.2650 +.0150 1.2500 265 ---- ---- ---- ---- 1.2210 +.0145 1.2065 270 ---- ---- ---- ---- 1.1775 +.0145 1.1630 275 ---- ---- ---- ---- 1.1350 +.0145 1.1205 280 ---- ---- ---- ---- 1.0935 +.0150 1.0785 285 ---- ---- ---- ---- 1.0525 +.0155 1.0370 290 ---- ---- ---- ---- 1.0125 +.0165 .9960 295 ---- ---- ---- ---- .9730 +.0170 .9560 300 ---- ---- ---- ---- .9345 +.0180 .9165 305 ---- ---- ---- ---- .8965 +.0185 .8780 310 ---- ---- ---- ---- .8595 +.0195 .8400 315 ---- ---- ---- ---- .8235 +.0205 .8030 320 ---- ---- ---- ---- .7885 +.0215 .7670 325 ---- ---- ---- ---- .7540 +.0220 .7320 330 ---- ---- ---- ---- .7205 +.0230 .6975 335 ---- ---- ---- ---- .6880 +.0235 .6645 340 ---- ---- ---- ---- .6565 +.0240 .6325 345 ---- ---- ---- ---- .6260 +.0245 .6015 350 ---- ---- ---- ---- .5960 +.0245 .5715 355 ---- ---- ---- ---- .5670 +.0240 .5430 360 ---- ---- ---- ---- .5395 +.0245 .5150 365 ---- ---- ---- ---- .5125 +.0240 .4885 370 ---- ---- ---- ---- .4865 +.0235 .4630 375 ---- ---- ---- ---- .4615 +.0225 .4390 380 ---- ---- ---- ---- .4380 +.0225 .4155 385 ---- ---- ---- ---- .4150 +.0215 .3935 390 ---- ---- ---- ---- .3930 +.0205 .3725 395 ---- ---- ---- ---- .3725 +.0200 .3525 400 ---- ---- ---- ---- .3525 +.0190 .3335 405 ---- ---- ---- ---- .3335 +.0180 .3155 410 ---- ---- ---- ---- .3155 +.0175 .2980 415 ---- ---- ---- ---- .2985 +.0165 .2820 420 ---- ---- ---- ---- .2820 +.0155 .2665 425 ---- ---- ---- ---- .2670 +.0150 .2520 430 ---- ---- ---- ---- .2525 +.0140 .2385 435 ---- ---- ---- ---- .2385 +.0130 .2255 440 ---- ---- ---- ---- .2255 +.0120 .2135 445 ---- ---- ---- ---- .2130 +.0110 .2020 450 ---- ---- ---- ---- .2010 +.0100 .1910 455 ---- ---- ---- ---- .1900 +.0095 .1805 460 ---- ---- ---- ---- .1795 +.0085 .1710 465 ---- ---- ---- ---- .1695 +.0075 .1620 470 ---- ---- ---- ---- .1605 +.0070 .1535 475 ---- ---- ---- ---- .1515 +.0065 .1450 480 ---- ---- ---- ---- .1430 +.0055 .1375 485 ---- ---- ---- ---- .1350 +.0050 .1300 490 ---- ---- ---- ---- .1275 +.0040 .1235 495 ---- ---- ---- ---- .1205 +.0035 .1170 500 ---- ---- ---- ---- .1135 +.0030 .1105 505 ---- ---- ---- ---- .1070 +.0020 .1050 510 ---- ---- ---- ---- .1010 +.0015 .0995 515 ---- ---- ---- ---- .0955 +.0015 .0940 520 ---- ---- ---- ---- .0900 +.0005 .0895 525 ---- ---- ---- ---- .0850 +.0005 .0845 530 ---- ---- ---- ---- .0800 UNCH .0800 535 ---- ---- ---- ---- .0755 -.0005 .0760 540 ---- ---- ---- ---- .0715 -.0005 .0720 545 ---- ---- ---- ---- .0675 -.0010 .0685 550 ---- ---- ---- ---- .0635 -.0015 .0650 555 ---- ---- ---- ---- .0600 -.0015 .0615 560 ---- ---- ---- ---- .0565 -.0020 .0585 565 ---- ---- ---- ---- .0535 -.0020 .0555 570 ---- ---- ---- ---- .0505 -.0025 .0530 575 ---- ---- ---- ---- .0475 -.0025 .0500 580 ---- ---- ---- ---- .0450 -.0025 .0475 600 ---- ---- ---- ---- .0355 -.0035 .0390 625 ---- ---- ---- ---- .0265 -.0040 .0305 650 ---- ---- ---- ---- .0200 -.0040 .0240 675 ---- ---- ---- ---- .0150 -.0040 .0190 700 ---- ---- ---- ---- .0115 -.0035 .0150 725 ---- ---- ---- ---- .0085 -.0035 .0120 750 ---- ---- ---- ---- .0065 -.0035 .0100 775 ---- ---- ---- ---- .0050 -.0030 .0080 800 ---- ---- ---- ---- .0040 -.0025 .0065 825 ---- ---- ---- ---- .0030 -.0025 .0055 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5925 +.0335 3.5590 050 ---- ---- ---- ---- 3.3425 +.0335 3.3090 075 ---- ---- ---- ---- 3.0925 +.0335 3.0590 100 ---- ---- ---- ---- 2.8425 +.0335 2.8090 125 ---- ---- ---- ---- 2.5925 +.0335 2.5590 150 ---- ---- ---- ---- 2.3425 +.0335 2.3090 175 ---- ---- ---- ---- 2.0925 +.0335 2.0590 200 ---- ---- ---- ---- 1.8425 +.0325 1.8100 220 ---- ---- ---- ---- 1.6430 +.0255 1.6175 225 ---- ---- ---- ---- 1.5940 +.0235 1.5705 230 ---- ---- ---- ---- 1.5460 +.0225 1.5235 235 ---- ---- ---- ---- 1.4985 +.0215 1.4770 240 ---- ---- ---- ---- 1.4515 +.0200 1.4315 245 ---- ---- ---- ---- 1.4055 +.0195 1.3860 250 ---- ---- ---- ---- 1.3600 +.0190 1.3410 255 ---- ---- ---- ---- 1.3155 +.0190 1.2965 260 ---- ---- ---- ---- 1.2715 +.0190 1.2525 265 ---- ---- ---- ---- 1.2285 +.0195 1.2090 270 ---- ---- ---- ---- 1.1860 +.0200 1.1660 275 ---- ---- ---- ---- 1.1445 +.0210 1.1235 280 ---- ---- ---- ---- 1.1035 +.0215 1.0820 285 ---- ---- ---- ---- 1.0630 +.0220 1.0410 290 ---- ---- ---- ---- 1.0235 +.0230 1.0005 295 ---- ---- ---- ---- .9850 +.0240 .9610 300 ---- ---- ---- ---- .9470 +.0250 .9220 305 ---- ---- ---- ---- .9100 +.0260 .8840 310 ---- ---- ---- ---- .8740 +.0270 .8470 315 ---- ---- ---- ---- .8385 +.0275 .8110 320 ---- ---- ---- ---- .8035 +.0280 .7755 325 ---- ---- ---- ---- .7700 +.0285 .7415 330 ---- ---- ---- ---- .7370 +.0290 .7080 335 ---- ---- ---- ---- .7050 +.0290 .6760 340 ---- ---- ---- ---- .6735 +.0285 .6450 345 ---- ---- ---- ---- .6430 +.0280 .6150 350 ---- ---- ---- ---- .6135 +.0275 .5860 5 355 ---- ---- ---- ---- .5850 +.0265 .5585 360 ---- ---- ---- ---- .5575 +.0260 .5315 365 ---- ---- ---- ---- .5310 +.0250 .5060 370 ---- ---- ---- ---- .5050 +.0235 .4815 375 ---- ---- ---- ---- .4805 +.0225 .4580 380 ---- ---- ---- ---- .4565 +.0210 .4355 385 ---- ---- ---- ---- .4340 +.0200 .4140 390 ---- ---- ---- ---- .4120 +.0190 .3930 395 ---- ---- ---- ---- .3910 +.0175 .3735 400 ---- ---- ---- ---- .3715 +.0165 .3550 405 ---- ---- ---- ---- .3525 +.0155 .3370 410 ---- ---- ---- ---- .3345 +.0145 .3200 415 ---- ---- ---- ---- .3175 +.0135 .3040 420 ---- ---- ---- ---- .3010 +.0125 .2885 425 ---- ---- ---- ---- .2855 +.0115 .2740 430 ---- ---- ---- ---- .2710 +.0110 .2600 435 ---- ---- ---- ---- .2570 +.0100 .2470 440 ---- ---- ---- ---- .2435 +.0090 .2345 445 ---- ---- ---- ---- .2310 +.0085 .2225 450 ---- ---- ---- ---- .2190 +.0075 .2115 455 ---- ---- ---- ---- .2080 +.0075 .2005 460 ---- ---- ---- ---- .1975 +.0070 .1905 465 ---- ---- ---- ---- .1870 +.0060 .1810 1 470 ---- ---- ---- ---- .1775 +.0055 .1720 475 ---- ---- ---- ---- .1685 +.0050 .1635 480 ---- ---- ---- ---- .1600 +.0045 .1555 485 ---- ---- ---- ---- .1515 +.0035 .1480 490 ---- ---- ---- ---- .1440 +.0030 .1410 495 ---- ---- ---- ---- .1365 +.0025 .1340 500 ---- ---- ---- ---- .1295 +.0020 .1275 505 ---- ---- ---- ---- .1230 +.0015 .1215 510 ---- ---- ---- ---- .1165 +.0010 .1155 515 ---- ---- ---- ---- .1105 +.0005 .1100 520 ---- ---- ---- ---- .1050 UNCH .1050 525 ---- ---- ---- ---- .0995 -.0005 .1000 530 ---- ---- ---- ---- .0945 -.0010 .0955 535 ---- ---- ---- ---- .0895 -.0015 .0910 540 ---- ---- ---- ---- .0850 -.0020 .0870 545 ---- ---- ---- ---- .0805 -.0025 .0830 550 ---- ---- ---- ---- .0765 -.0030 .0795 555 ---- ---- ---- ---- .0725 -.0035 .0760 560 ---- ---- ---- ---- .0690 -.0035 .0725 565 ---- ---- ---- ---- .0655 -.0040 .0695 570 ---- ---- ---- ---- .0620 -.0045 .0665 575 ---- ---- ---- ---- .0590 -.0050 .0640 580 ---- ---- ---- ---- .0560 -.0050 .0610 600 ---- ---- ---- ---- .0455 -.0065 .0520 625 ---- ---- ---- ---- .0355 -.0070 .0425 650 ---- ---- ---- ---- .0275 -.0080 .0355 675 ---- ---- ---- ---- .0215 -.0085 .0300 700 ---- ---- ---- ---- .0170 -.0090 .0260 2 725 ---- ---- ---- ---- .0135 -.0090 .0225 750 ---- ---- ---- ---- .0105 -.0090 .0195 775 ---- ---- ---- ---- .0085 -.0085 .0170 800 ---- ---- ---- ---- .0070 -.0085 .0155 825 ---- ---- ---- ---- .0055 -.0080 .0135 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5890 +.0350 3.5540 050 ---- ---- ---- ---- 3.3390 +.0350 3.3040 075 ---- ---- ---- ---- 3.0890 +.0350 3.0540 100 ---- ---- ---- ---- 2.8390 +.0350 2.8040 125 ---- ---- ---- ---- 2.5890 +.0350 2.5540 150 ---- ---- ---- ---- 2.3390 +.0350 2.3040 175 ---- ---- ---- ---- 2.0890 +.0350 2.0540 200 ---- ---- ---- ---- 1.8390 +.0325 1.8065 220 ---- ---- ---- ---- 1.6405 +.0245 1.6160 225 ---- ---- ---- ---- 1.5920 +.0225 1.5695 230 ---- ---- ---- ---- 1.5445 +.0210 1.5235 235 ---- ---- ---- ---- 1.4980 +.0205 1.4775 240 ---- ---- ---- ---- 1.4520 +.0200 1.4320 245 ---- ---- ---- ---- 1.4065 +.0195 1.3870 250 ---- ---- ---- ---- 1.3620 +.0195 1.3425 255 ---- ---- ---- ---- 1.3180 +.0190 1.2990 260 ---- ---- ---- ---- 1.2750 +.0195 1.2555 265 ---- ---- ---- ---- 1.2325 +.0200 1.2125 270 ---- ---- ---- ---- 1.1905 +.0205 1.1700 275 ---- ---- ---- ---- 1.1495 +.0215 1.1280 280 ---- ---- ---- ---- 1.1095 +.0225 1.0870 285 ---- ---- ---- ---- 1.0695 +.0230 1.0465 290 ---- ---- ---- ---- 1.0310 +.0245 1.0065 295 ---- ---- ---- ---- .9930 +.0255 .9675 300 ---- ---- ---- ---- .9555 +.0265 .9290 305 ---- ---- ---- ---- .9190 +.0275 .8915 310 ---- ---- ---- ---- .8835 +.0285 .8550 315 ---- ---- ---- ---- .8485 +.0290 .8195 320 ---- ---- ---- ---- .8145 +.0295 .7850 325 ---- ---- ---- ---- .7810 +.0300 .7510 330 ---- ---- ---- ---- .7485 +.0300 .7185 335 ---- ---- ---- ---- .7165 +.0295 .6870 340 ---- ---- ---- ---- .6860 +.0295 .6565 345 ---- ---- ---- ---- .6560 +.0290 .6270 350 .6500 .6500 .6500 .6500 .6265 +.0275 20 .5990 15 355 ---- ---- ---- ---- .5985 +.0270 .5715 360 ---- ---- ---- ---- .5715 +.0260 .5455 365 ---- ---- ---- ---- .5450 +.0245 .5205 370 ---- ---- ---- ---- .5200 +.0235 .4965 375 ---- ---- ---- ---- .4955 +.0225 .4730 380 ---- ---- ---- ---- .4725 +.0215 .4510 385 ---- ---- ---- ---- .4505 +.0210 .4295 390 ---- ---- ---- ---- .4295 +.0200 .4095 395 ---- ---- ---- ---- .4095 +.0195 .3900 400 ---- ---- ---- ---- .3910 +.0195 .3715 405 ---- ---- ---- ---- .3730 +.0195 .3535 410 ---- ---- ---- ---- .3565 +.0200 .3365 415 ---- ---- ---- ---- .3405 +.0200 .3205 420 ---- ---- ---- ---- .3255 +.0205 .3050 425 ---- ---- ---- ---- .3110 +.0210 .2900 430 ---- ---- ---- ---- .2980 +.0220 .2760 435 ---- ---- ---- ---- .2850 +.0220 .2630 440 ---- ---- ---- ---- .2730 +.0230 .2500 445 ---- ---- ---- ---- .2620 +.0240 .2380 450 ---- ---- ---- ---- .2515 +.0250 .2265 455 ---- ---- ---- ---- .2410 +.0255 .2155 460 ---- ---- ---- ---- .2315 +.0260 .2055 465 ---- ---- ---- ---- .2225 +.0270 .1955 470 ---- ---- ---- ---- .2140 +.0275 .1865 475 ---- ---- ---- ---- .2060 +.0285 .1775 480 ---- ---- ---- ---- .1980 +.0290 .1690 485 ---- ---- ---- ---- .1905 +.0295 .1610 490 ---- ---- ---- ---- .1835 +.0300 .1535 495 ---- ---- ---- ---- .1770 +.0305 .1465 500 .1700 .1700 .1700 .1700 .1705 +.0310 10 .1395 45 505 ---- ---- ---- ---- .1640 +.0310 .1330 510 ---- ---- ---- ---- .1580 +.0310 .1270 515 ---- ---- ---- ---- .1520 +.0310 .1210 520 ---- ---- ---- ---- .1465 +.0310 .1155 525 ---- ---- ---- ---- .1410 +.0305 .1105 530 ---- ---- ---- ---- .1355 +.0300 .1055 535 ---- ---- ---- ---- .1305 +.0295 .1010 540 ---- ---- ---- ---- .1255 +.0290 .0965 545 ---- ---- ---- ---- .1210 +.0290 .0920 550 ---- ---- ---- ---- .1165 +.0285 .0880 555 ---- ---- ---- ---- .1120 +.0280 .0840 560 ---- ---- ---- ---- .1080 +.0275 .0805 565 ---- ---- ---- ---- .1040 +.0270 .0770 570 ---- ---- ---- ---- .1000 +.0260 .0740 575 ---- ---- ---- ---- .0965 +.0255 .0710 600 ---- ---- ---- ---- .0800 +.0225 .0575 625 ---- ---- ---- ---- .0670 +.0200 .0470 650 ---- ---- ---- ---- .0565 +.0175 .0390 675 ---- ---- ---- ---- .0480 +.0155 .0325 700 ---- ---- ---- ---- .0410 +.0135 .0275 725 ---- ---- ---- ---- .0350 +.0115 .0235 750 ---- ---- ---- ---- .0305 +.0105 .0200 775 ---- ---- ---- ---- .0265 +.0090 .0175 800 ---- ---- ---- ---- .0230 +.0080 .0150 825 ---- ---- ---- ---- .0205 +.0070 .0135 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5890 +.0350 3.5540 050 ---- ---- ---- ---- 3.3390 +.0350 3.3040 075 ---- ---- ---- ---- 3.0890 +.0350 3.0540 100 ---- ---- ---- ---- 2.8390 +.0350 2.8040 125 ---- ---- ---- ---- 2.5890 +.0350 2.5540 150 ---- ---- ---- ---- 2.3390 +.0350 2.3040 175 ---- ---- ---- ---- 2.0890 +.0350 2.0540 200 ---- ---- ---- ---- 1.8390 +.0275 1.8115 220 ---- ---- ---- ---- 1.6415 +.0175 1.6240 225 ---- ---- ---- ---- 1.5940 +.0160 1.5780 230 ---- ---- ---- ---- 1.5470 +.0145 1.5325 235 ---- ---- ---- ---- 1.5010 +.0140 1.4870 240 ---- ---- ---- ---- 1.4555 +.0135 1.4420 245 ---- ---- ---- ---- 1.4105 +.0125 1.3980 250 ---- ---- ---- ---- 1.3665 +.0130 1.3535 255 ---- ---- ---- ---- 1.3235 +.0135 1.3100 260 ---- ---- ---- ---- 1.2810 +.0140 1.2670 265 ---- ---- ---- ---- 1.2390 +.0145 1.2245 270 ---- ---- ---- ---- 1.1980 +.0155 1.1825 275 ---- ---- ---- ---- 1.1575 +.0165 1.1410 280 ---- ---- ---- ---- 1.1180 +.0180 1.1000 285 ---- ---- ---- ---- 1.0790 +.0195 1.0595 290 ---- ---- ---- ---- 1.0410 +.0210 1.0200 295 ---- ---- ---- ---- 1.0040 +.0225 .9815 300 ---- ---- ---- ---- .9670 +.0235 .9435 305 ---- ---- ---- ---- .9315 +.0255 .9060 310 ---- ---- ---- ---- .8965 +.0265 .8700 315 ---- ---- ---- ---- .8620 +.0275 .8345 320 ---- ---- ---- ---- .8285 +.0280 .8005 325 ---- ---- ---- ---- .7960 +.0290 .7670 330 ---- ---- ---- ---- .7640 +.0290 .7350 335 ---- ---- ---- ---- .7325 +.0285 .7040 340 ---- ---- ---- ---- .7025 +.0285 .6740 345 ---- ---- ---- ---- .6730 +.0280 .6450 350 ---- ---- ---- ---- .6440 +.0265 .6175 355 ---- ---- ---- ---- .6165 +.0260 .5905 360 ---- ---- ---- ---- .5895 +.0245 .5650 365 ---- ---- ---- ---- .5635 +.0230 .5405 370 ---- ---- ---- ---- .5380 +.0215 .5165 375 ---- ---- ---- ---- .5140 +.0200 .4940 380 ---- ---- ---- ---- .4905 +.0185 .4720 385 ---- ---- ---- ---- .4680 +.0170 .4510 390 ---- ---- ---- ---- .4465 +.0160 .4305 395 ---- ---- ---- ---- .4260 +.0150 .4110 400 ---- ---- ---- ---- .4060 +.0135 .3925 405 ---- ---- ---- ---- .3875 +.0130 .3745 410 ---- ---- ---- ---- .3695 +.0120 .3575 415 ---- ---- ---- ---- .3520 +.0110 .3410 420 ---- ---- ---- ---- .3355 +.0105 .3250 425 ---- ---- ---- ---- .3200 +.0100 .3100 430 ---- ---- ---- ---- .3055 +.0095 .2960 435 ---- ---- ---- ---- .2910 +.0090 .2820 440 ---- ---- ---- ---- .2775 +.0085 .2690 445 ---- ---- ---- ---- .2650 +.0085 .2565 450 ---- ---- ---- ---- .2525 +.0080 .2445 455 ---- ---- ---- ---- .2410 +.0080 .2330 460 ---- ---- ---- ---- .2300 +.0075 .2225 465 ---- ---- ---- ---- .2195 +.0075 .2120 470 ---- ---- ---- ---- .2095 +.0070 .2025 475 ---- ---- ---- ---- .2005 +.0075 .1930 480 ---- ---- ---- ---- .1915 +.0075 .1840 485 ---- ---- ---- ---- .1825 +.0070 .1755 490 ---- ---- ---- ---- .1745 +.0070 .1675 495 ---- ---- ---- ---- .1670 +.0075 .1595 500 ---- ---- ---- ---- .1595 +.0070 .1525 505 ---- ---- ---- ---- .1525 +.0070 .1455 510 ---- ---- ---- ---- .1455 +.0065 .1390 515 ---- ---- ---- ---- .1390 +.0065 .1325 520 ---- ---- ---- ---- .1330 +.0065 .1265 525 ---- ---- ---- ---- .1270 +.0060 .1210 530 ---- ---- ---- ---- .1215 +.0060 .1155 535 ---- ---- ---- ---- .1160 +.0060 .1100 540 ---- ---- ---- ---- .1110 +.0055 .1055 545 ---- ---- ---- ---- .1065 +.0060 .1005 550 ---- ---- ---- ---- .1015 +.0055 .0960 555 ---- ---- ---- ---- .0975 +.0055 .0920 560 ---- ---- ---- ---- .0930 +.0050 .0880 565 ---- ---- ---- ---- .0890 +.0050 .0840 570 ---- ---- ---- ---- .0855 +.0050 .0805 575 ---- ---- ---- ---- .0815 +.0045 .0770 600 ---- ---- ---- ---- .0660 +.0045 .0615 625 ---- ---- ---- ---- .0535 +.0040 .0495 650 ---- ---- ---- ---- .0435 +.0040 .0395 675 ---- ---- ---- ---- .0355 +.0035 .0320 700 ---- ---- ---- ---- .0295 +.0040 .0255 725 ---- ---- ---- ---- .0245 +.0040 .0205 750 ---- ---- ---- ---- .0205 +.0040 .0165 775 ---- ---- ---- ---- .0170 +.0035 .0135 800 ---- ---- ---- ---- .0145 +.0040 .0105 825 ---- ---- ---- ---- .0120 +.0035 .0085 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5890 +.0350 3.5540 050 ---- ---- ---- ---- 3.3390 +.0350 3.3040 075 ---- ---- ---- ---- 3.0890 +.0350 3.0540 100 ---- ---- ---- ---- 2.8390 +.0350 2.8040 125 ---- ---- ---- ---- 2.5890 +.0350 2.5540 150 ---- ---- ---- ---- 2.3390 +.0350 2.3040 175 ---- ---- ---- ---- 2.0890 +.0345 2.0545 200 ---- ---- ---- ---- 1.8390 +.0250 1.8140 220 ---- ---- ---- ---- 1.6425 +.0140 1.6285 225 ---- ---- ---- ---- 1.5955 +.0125 1.5830 230 ---- ---- ---- ---- 1.5490 +.0110 1.5380 235 ---- ---- ---- ---- 1.5035 +.0105 1.4930 240 ---- ---- ---- ---- 1.4585 +.0095 1.4490 245 ---- ---- ---- ---- 1.4145 +.0095 1.4050 250 ---- ---- ---- ---- 1.3710 +.0095 1.3615 255 ---- ---- ---- ---- 1.3285 +.0100 1.3185 260 ---- ---- ---- ---- 1.2865 +.0105 1.2760 265 ---- ---- ---- ---- 1.2450 +.0110 1.2340 270 ---- ---- ---- ---- 1.2050 +.0125 1.1925 275 ---- ---- ---- ---- 1.1650 +.0130 1.1520 280 ---- ---- ---- ---- 1.1260 +.0145 1.1115 285 ---- ---- ---- ---- 1.0880 +.0160 1.0720 290 ---- ---- ---- ---- 1.0505 +.0175 1.0330 295 ---- ---- ---- ---- 1.0135 +.0185 .9950 300 ---- ---- ---- ---- .9780 +.0205 .9575 305 ---- ---- ---- ---- .9425 +.0215 .9210 310 ---- ---- ---- ---- .9080 +.0230 .8850 315 ---- ---- ---- ---- .8745 +.0240 .8505 320 ---- ---- ---- ---- .8415 +.0250 .8165 325 ---- ---- ---- ---- .8095 +.0260 .7835 330 ---- ---- ---- ---- .7780 +.0260 .7520 335 ---- ---- ---- ---- .7475 +.0265 .7210 340 ---- ---- ---- ---- .7180 +.0265 .6915 345 ---- ---- ---- ---- .6890 +.0260 .6630 350 ---- ---- ---- ---- .6610 +.0255 .6355 355 ---- ---- ---- ---- .6335 +.0245 .6090 360 ---- ---- ---- ---- .6070 +.0235 .5835 365 ---- ---- ---- ---- .5815 +.0225 .5590 370 ---- ---- ---- ---- .5565 +.0215 .5350 375 ---- ---- ---- ---- .5325 +.0200 .5125 380 ---- ---- ---- ---- .5095 +.0190 .4905 385 ---- ---- ---- ---- .4870 +.0175 .4695 390 ---- ---- ---- ---- .4655 +.0160 .4495 395 ---- ---- ---- ---- .4450 +.0150 .4300 400 ---- ---- ---- ---- .4255 +.0145 .4110 405 ---- ---- ---- ---- .4065 +.0130 .3935 410 ---- ---- ---- ---- .3885 +.0125 .3760 415 ---- ---- ---- ---- .3710 +.0115 .3595 420 ---- ---- ---- ---- .3545 +.0105 .3440 425 ---- ---- ---- ---- .3385 +.0095 .3290 430 ---- ---- ---- ---- .3235 +.0090 .3145 435 ---- ---- ---- ---- .3090 +.0085 .3005 440 ---- ---- ---- ---- .2955 +.0080 .2875 445 ---- ---- ---- ---- .2820 +.0070 .2750 450 ---- ---- ---- ---- .2695 +.0070 .2625 455 ---- ---- ---- ---- .2575 +.0065 .2510 460 ---- ---- ---- ---- .2460 +.0060 .2400 465 ---- ---- ---- ---- .2350 +.0055 .2295 470 ---- ---- ---- ---- .2245 +.0050 .2195 475 ---- ---- ---- ---- .2150 +.0050 .2100 480 ---- ---- ---- ---- .2055 +.0045 .2010 485 ---- ---- ---- ---- .1960 +.0040 .1920 490 ---- ---- ---- ---- .1875 +.0040 .1835 495 ---- ---- ---- ---- .1795 +.0040 .1755 500 ---- ---- ---- ---- .1715 +.0035 .1680 505 ---- ---- ---- ---- .1640 +.0035 .1605 510 ---- ---- ---- ---- .1570 +.0035 .1535 515 ---- ---- ---- ---- .1500 +.0030 .1470 520 ---- ---- ---- ---- .1435 +.0030 .1405 525 ---- ---- ---- ---- .1370 +.0025 .1345 530 ---- ---- ---- ---- .1310 +.0025 .1285 535 ---- ---- ---- ---- .1255 +.0025 .1230 540 ---- ---- ---- ---- .1200 +.0025 .1175 545 ---- ---- ---- ---- .1145 +.0020 .1125 550 ---- ---- ---- ---- .1095 +.0020 .1075 555 ---- ---- ---- ---- .1050 +.0020 .1030 575 ---- ---- ---- ---- .0880 +.0015 .0865 600 ---- ---- ---- ---- .0705 +.0010 .0695 625 ---- ---- ---- ---- .0570 +.0010 .0560 650 ---- ---- ---- ---- .0460 +.0010 .0450 675 ---- ---- ---- ---- .0375 +.0010 .0365 700 ---- ---- ---- ---- .0305 +.0005 .0300 725 ---- ---- ---- ---- .0250 +.0005 .0245 750 ---- ---- ---- ---- .0205 +.0005 .0200 775 ---- ---- ---- ---- .0170 +.0005 .0165 800 ---- ---- ---- ---- .0140 +.0005 .0135 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5830 +.0355 3.5475 050 ---- ---- ---- ---- 3.3330 +.0355 3.2975 075 ---- ---- ---- ---- 3.0830 +.0355 3.0475 100 ---- ---- ---- ---- 2.8330 +.0355 2.7975 125 ---- ---- ---- ---- 2.5830 +.0355 2.5475 150 ---- ---- ---- ---- 2.3330 +.0355 2.2975 175 ---- ---- ---- ---- 2.0835 +.0345 2.0490 200 ---- ---- ---- ---- 1.8435 +.0330 1.8105 225 ---- ---- ---- ---- 1.6140 +.0315 1.5825 230 ---- ---- ---- ---- 1.5695 +.0315 1.5380 235 ---- ---- ---- ---- 1.5250 +.0310 1.4940 240 ---- ---- ---- ---- 1.4810 +.0305 1.4505 245 ---- ---- ---- ---- 1.4375 +.0300 1.4075 250 ---- ---- ---- ---- 1.3945 +.0300 1.3645 255 ---- ---- ---- ---- 1.3520 +.0295 1.3225 260 ---- ---- ---- ---- 1.3100 +.0290 1.2810 265 ---- ---- ---- ---- 1.2685 +.0285 1.2400 270 ---- ---- ---- ---- 1.2275 +.0285 1.1990 275 ---- ---- ---- ---- 1.1875 +.0285 1.1590 280 ---- ---- ---- ---- 1.1475 +.0275 1.1200 285 ---- ---- ---- ---- 1.1085 +.0275 1.0810 290 ---- ---- ---- ---- 1.0700 +.0270 1.0430 295 ---- ---- ---- ---- 1.0320 +.0265 1.0055 300 ---- ---- ---- ---- .9950 +.0260 .9690 305 ---- ---- ---- ---- .9585 +.0250 .9335 310 ---- ---- ---- ---- .9235 +.0250 .8985 315 ---- ---- ---- ---- .8890 +.0245 .8645 320 ---- ---- ---- ---- .8550 +.0235 .8315 325 ---- ---- ---- ---- .8225 +.0235 .7990 330 ---- ---- ---- ---- .7910 +.0230 .7680 335 ---- ---- ---- ---- .7605 +.0225 .7380 340 ---- ---- ---- ---- .7305 +.0215 .7090 345 ---- ---- ---- ---- .7020 +.0215 .6805 350 ---- ---- ---- ---- .6745 +.0210 .6535 355 ---- ---- ---- ---- .6475 +.0200 .6275 360 ---- ---- ---- ---- .6220 +.0200 .6020 365 ---- ---- ---- ---- .5970 +.0190 .5780 370 ---- ---- ---- ---- .5730 +.0185 .5545 375 ---- ---- ---- ---- .5500 +.0180 .5320 380 ---- ---- ---- ---- .5275 +.0175 .5100 385 ---- ---- ---- ---- .5060 +.0170 .4890 390 ---- ---- ---- ---- .4855 +.0165 .4690 395 ---- ---- ---- ---- .4655 +.0160 .4495 400 ---- ---- ---- ---- .4465 +.0155 .4310 405 ---- ---- ---- ---- .4280 +.0150 .4130 410 ---- ---- ---- ---- .4100 +.0145 .3955 415 ---- ---- ---- ---- .3930 +.0140 .3790 420 ---- ---- ---- ---- .3770 +.0135 .3635 425 ---- ---- ---- ---- .3610 +.0130 .3480 430 ---- ---- ---- ---- .3460 +.0125 .3335 435 ---- ---- ---- ---- .3315 +.0120 .3195 440 ---- ---- ---- ---- .3180 +.0120 .3060 445 ---- ---- ---- ---- .3045 +.0115 .2930 450 ---- ---- ---- ---- .2920 +.0110 .2810 455 ---- ---- ---- ---- .2795 +.0105 .2690 460 ---- ---- ---- ---- .2680 +.0100 .2580 465 ---- ---- ---- ---- .2570 +.0100 .2470 470 ---- ---- ---- ---- .2460 +.0090 .2370 475 ---- ---- ---- ---- .2360 +.0090 .2270 480 ---- ---- ---- ---- .2260 +.0085 .2175 485 ---- ---- ---- ---- .2170 +.0085 .2085 490 ---- ---- ---- ---- .2080 +.0085 .1995 495 ---- ---- ---- ---- .1995 +.0080 .1915 500 ---- ---- ---- ---- .1910 +.0075 .1835 505 ---- ---- ---- ---- .1830 +.0070 .1760 510 ---- ---- ---- ---- .1755 +.0070 .1685 515 ---- ---- ---- ---- .1685 +.0070 .1615 520 ---- ---- ---- ---- .1615 +.0065 .1550 525 ---- ---- ---- ---- .1545 +.0060 .1485 530 ---- ---- ---- ---- .1485 +.0060 .1425 535 ---- ---- ---- ---- .1420 +.0055 .1365 540 ---- ---- ---- ---- .1365 +.0055 .1310 545 ---- ---- ---- ---- .1305 +.0050 .1255 550 ---- ---- ---- ---- .1255 +.0055 .1200 555 ---- ---- ---- ---- .1200 +.0050 .1150 575 ---- ---- ---- ---- .1015 +.0040 .0975 600 ---- ---- ---- ---- .0825 +.0035 .0790 625 ---- ---- ---- ---- .0675 +.0030 .0645 650 ---- ---- ---- ---- .0550 +.0025 .0525 675 ---- ---- ---- ---- .0450 +.0020 .0430 700 ---- ---- ---- ---- .0370 +.0015 .0355 725 ---- ---- ---- ---- .0305 +.0015 .0290 750 ---- ---- ---- ---- .0250 +.0010 .0240 775 ---- ---- ---- ---- .0210 +.0010 .0200 800 ---- ---- ---- ---- .0175 +.0010 .0165 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5830 +.0355 3.5475 050 ---- ---- ---- ---- 3.3330 +.0355 3.2975 075 ---- ---- ---- ---- 3.0830 +.0355 3.0475 100 ---- ---- ---- ---- 2.8330 +.0355 2.7975 125 ---- ---- ---- ---- 2.5830 +.0355 2.5475 150 ---- ---- ---- ---- 2.3330 +.0355 2.2975 175 ---- ---- ---- ---- 2.0845 +.0345 2.0500 200 ---- ---- ---- ---- 1.8470 +.0330 1.8140 225 ---- ---- ---- ---- 1.6195 +.0315 1.5880 230 ---- ---- ---- ---- 1.5750 +.0310 1.5440 235 ---- ---- ---- ---- 1.5315 +.0310 1.5005 240 ---- ---- ---- ---- 1.4880 +.0305 1.4575 245 ---- ---- ---- ---- 1.4450 +.0305 1.4145 250 ---- ---- ---- ---- 1.4020 +.0295 1.3725 255 ---- ---- ---- ---- 1.3600 +.0295 1.3305 260 ---- ---- ---- ---- 1.3185 +.0290 1.2895 265 ---- ---- ---- ---- 1.2775 +.0290 1.2485 270 ---- ---- ---- ---- 1.2370 +.0285 1.2085 275 ---- ---- ---- ---- 1.1965 +.0275 1.1690 280 ---- ---- ---- ---- 1.1575 +.0275 1.1300 285 ---- ---- ---- ---- 1.1185 +.0270 1.0915 290 ---- ---- ---- ---- 1.0805 +.0265 1.0540 295 ---- ---- ---- ---- 1.0430 +.0260 1.0170 300 ---- ---- ---- ---- 1.0065 +.0260 .9805 305 ---- ---- ---- ---- .9705 +.0255 .9450 310 ---- ---- ---- ---- .9355 +.0250 .9105 315 ---- ---- ---- ---- .9010 +.0240 .8770 320 ---- ---- ---- ---- .8680 +.0240 .8440 325 ---- ---- ---- ---- .8355 +.0230 .8125 330 ---- ---- ---- ---- .8040 +.0225 .7815 335 ---- ---- ---- ---- .7740 +.0225 .7515 340 ---- ---- ---- ---- .7445 +.0215 .7230 345 ---- ---- ---- ---- .7160 +.0210 .6950 350 ---- ---- ---- ---- .6885 +.0205 .6680 355 ---- ---- ---- ---- .6625 +.0205 .6420 360 ---- ---- ---- ---- .6370 +.0200 .6170 365 ---- ---- ---- ---- .6120 +.0190 .5930 370 ---- ---- ---- ---- .5885 +.0185 .5700 375 ---- ---- ---- ---- .5655 +.0180 .5475 380 ---- ---- ---- ---- .5435 +.0175 .5260 385 ---- ---- ---- ---- .5225 +.0170 .5055 390 ---- ---- ---- ---- .5020 +.0165 .4855 395 ---- ---- ---- ---- .4825 +.0165 .4660 400 ---- ---- ---- ---- .4635 +.0155 .4480 405 ---- ---- ---- ---- .4450 +.0150 .4300 410 ---- ---- ---- ---- .4280 +.0150 .4130 415 ---- ---- ---- ---- .4110 +.0140 .3970 420 ---- ---- ---- ---- .3950 +.0135 .3815 425 ---- ---- ---- ---- .3800 +.0135 .3665 430 ---- ---- ---- ---- .3650 +.0130 .3520 435 ---- ---- ---- ---- .3510 +.0125 .3385 440 ---- ---- ---- ---- .3375 +.0120 .3255 445 ---- ---- ---- ---- .3245 +.0115 .3130 450 ---- ---- ---- ---- .3125 +.0115 .3010 455 ---- ---- ---- ---- .3005 +.0110 .2895 460 ---- ---- ---- ---- .2895 +.0105 .2790 465 ---- ---- ---- ---- .2785 +.0100 .2685 470 ---- ---- ---- ---- .2685 +.0100 .2585 475 ---- ---- ---- ---- .2585 +.0095 .2490 480 ---- ---- ---- ---- .2490 +.0090 .2400 485 ---- ---- ---- ---- .2405 +.0090 .2315 500 ---- ---- ---- ---- .2160 +.0085 .2075 525 ---- ---- ---- ---- .1820 +.0070 .1750 550 ---- ---- ---- ---- .1545 +.0055 .1490 575 ---- ---- ---- ---- .1330 +.0050 .1280 600 ---- ---- ---- ---- .1150 +.0045 .1105 625 ---- ---- ---- ---- .1000 +.0040 .0960 650 ---- ---- ---- ---- .0875 +.0030 .0845 675 ---- ---- ---- ---- .0775 +.0030 .0745 700 ---- ---- ---- ---- .0690 +.0025 .0665 725 ---- ---- ---- ---- .0615 +.0020 .0595 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5790 +.0370 3.5420 050 ---- ---- ---- ---- 3.3290 +.0370 3.2920 075 ---- ---- ---- ---- 3.0790 +.0370 3.0420 100 ---- ---- ---- ---- 2.8290 +.0370 2.7920 125 ---- ---- ---- ---- 2.5790 +.0370 2.5420 150 ---- ---- ---- ---- 2.3290 +.0370 2.2920 175 ---- ---- ---- ---- 2.0820 +.0355 2.0465 200 ---- ---- ---- ---- 1.8465 +.0340 1.8125 225 ---- ---- ---- ---- 1.6215 +.0325 1.5890 230 ---- ---- ---- ---- 1.5775 +.0320 1.5455 235 ---- ---- ---- ---- 1.5345 +.0320 1.5025 240 ---- ---- ---- ---- 1.4915 +.0315 1.4600 245 ---- ---- ---- ---- 1.4485 +.0310 1.4175 250 ---- ---- ---- ---- 1.4065 +.0305 1.3760 255 ---- ---- ---- ---- 1.3650 +.0305 1.3345 260 ---- ---- ---- ---- 1.3235 +.0300 1.2935 265 ---- ---- ---- ---- 1.2830 +.0295 1.2535 270 ---- ---- ---- ---- 1.2425 +.0290 1.2135 275 ---- ---- ---- ---- 1.2030 +.0285 1.1745 280 ---- ---- ---- ---- 1.1640 +.0280 1.1360 285 ---- ---- ---- ---- 1.1260 +.0280 1.0980 290 ---- ---- ---- ---- 1.0880 +.0275 1.0605 295 ---- ---- ---- ---- 1.0510 +.0270 1.0240 300 ---- ---- ---- ---- 1.0150 +.0265 .9885 305 ---- ---- ---- ---- .9795 +.0260 .9535 310 ---- ---- ---- ---- .9445 +.0255 .9190 315 ---- ---- ---- ---- .9110 +.0250 .8860 320 ---- ---- ---- ---- .8780 +.0245 .8535 325 ---- ---- ---- ---- .8460 +.0240 .8220 330 ---- ---- ---- ---- .8150 +.0235 .7915 335 ---- ---- ---- ---- .7850 +.0230 .7620 340 ---- ---- ---- ---- .7560 +.0225 .7335 345 ---- ---- ---- ---- .7280 +.0220 .7060 350 ---- ---- ---- ---- .7010 +.0215 .6795 355 ---- ---- ---- ---- .6750 +.0210 .6540 360 ---- ---- ---- ---- .6500 +.0210 .6290 365 ---- ---- ---- ---- .6255 +.0200 .6055 370 ---- ---- ---- ---- .6020 +.0195 .5825 375 ---- ---- ---- ---- .5795 +.0190 .5605 380 ---- ---- ---- ---- .5575 +.0180 .5395 385 ---- ---- ---- ---- .5365 +.0175 .5190 390 ---- ---- ---- ---- .5160 +.0170 .4990 395 ---- ---- ---- ---- .4965 +.0160 .4805 400 ---- ---- ---- ---- .4775 +.0150 .4625 405 ---- ---- ---- ---- .4595 +.0145 .4450 410 ---- ---- ---- ---- .4420 +.0135 .4285 415 ---- ---- ---- ---- .4255 +.0130 .4125 420 ---- ---- ---- ---- .4095 +.0125 .3970 425 ---- ---- ---- ---- .3940 +.0115 .3825 430 ---- ---- ---- ---- .3790 +.0105 .3685 435 ---- ---- ---- ---- .3650 +.0095 .3555 440 ---- ---- ---- ---- .3515 +.0090 .3425 445 ---- ---- ---- ---- .3380 +.0075 .3305 450 ---- ---- ---- ---- .3255 +.0065 .3190 455 ---- ---- ---- ---- .3135 +.0060 .3075 460 ---- ---- ---- ---- .3025 +.0055 .2970 465 ---- ---- ---- ---- .2915 +.0045 .2870 470 ---- ---- ---- ---- .2810 +.0035 .2775 475 ---- ---- ---- ---- .2705 +.0025 .2680 480 ---- ---- ---- ---- .2610 +.0015 .2595 485 ---- ---- ---- ---- .2520 +.0010 .2510 500 ---- ---- ---- ---- .2265 -.0015 .2280 525 ---- ---- ---- ---- .1910 -.0055 .1965 550 ---- ---- ---- ---- .1625 -.0090 .1715 575 ---- ---- ---- ---- .1390 -.0120 .1510 600 ---- ---- ---- ---- .1200 -.0140 .1340 625 ---- ---- ---- ---- .1040 -.0160 .1200 650 ---- ---- ---- ---- .0910 -.0175 .1085 675 ---- ---- ---- ---- .0800 -.0185 .0985 700 ---- ---- ---- ---- .0705 -.0200 .0905 725 ---- ---- ---- ---- .0625 -.0210 .0835 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5790 +.0370 3.5420 050 ---- ---- ---- ---- 3.3290 +.0370 3.2920 075 ---- ---- ---- ---- 3.0790 +.0370 3.0420 100 ---- ---- ---- ---- 2.8290 +.0370 2.7920 125 ---- ---- ---- ---- 2.5790 +.0370 2.5420 150 ---- ---- ---- ---- 2.3290 +.0370 2.2920 175 ---- ---- ---- ---- 2.0835 +.0355 2.0480 200 ---- ---- ---- ---- 1.8500 +.0335 1.8165 225 ---- ---- ---- ---- 1.6270 +.0325 1.5945 230 ---- ---- ---- ---- 1.5835 +.0320 1.5515 235 ---- ---- ---- ---- 1.5400 +.0315 1.5085 240 ---- ---- ---- ---- 1.4975 +.0310 1.4665 245 ---- ---- ---- ---- 1.4550 +.0305 1.4245 250 ---- ---- ---- ---- 1.4135 +.0305 1.3830 255 ---- ---- ---- ---- 1.3720 +.0300 1.3420 260 ---- ---- ---- ---- 1.3310 +.0295 1.3015 265 ---- ---- ---- ---- 1.2905 +.0290 1.2615 270 ---- ---- ---- ---- 1.2510 +.0290 1.2220 275 ---- ---- ---- ---- 1.2115 +.0285 1.1830 280 ---- ---- ---- ---- 1.1730 +.0280 1.1450 285 ---- ---- ---- ---- 1.1350 +.0280 1.1070 290 ---- ---- ---- ---- 1.0975 +.0275 1.0700 295 ---- ---- ---- ---- 1.0605 +.0265 1.0340 300 ---- ---- ---- ---- 1.0245 +.0260 .9985 305 ---- ---- ---- ---- .9895 +.0260 .9635 310 ---- ---- ---- ---- .9550 +.0255 .9295 315 ---- ---- ---- ---- .9215 +.0250 .8965 320 ---- ---- ---- ---- .8890 +.0245 .8645 325 ---- ---- ---- ---- .8575 +.0245 .8330 330 ---- ---- ---- ---- .8265 +.0235 .8030 335 ---- ---- ---- ---- .7970 +.0235 .7735 340 ---- ---- ---- ---- .7680 +.0225 .7455 345 ---- ---- ---- ---- .7405 +.0225 .7180 350 ---- ---- ---- ---- .7135 +.0220 .6915 355 ---- ---- ---- ---- .6875 +.0210 .6665 360 ---- ---- ---- ---- .6625 +.0205 .6420 365 ---- ---- ---- ---- .6385 +.0205 .6180 370 ---- ---- ---- ---- .6150 +.0195 .5955 375 ---- ---- ---- ---- .5925 +.0190 .5735 380 ---- ---- ---- ---- .5710 +.0185 .5525 385 ---- ---- ---- ---- .5500 +.0180 .5320 390 ---- ---- ---- ---- .5300 +.0175 .5125 395 ---- ---- ---- ---- .5105 +.0165 .4940 400 ---- ---- ---- ---- .4915 +.0155 .4760 405 ---- ---- ---- ---- .4735 +.0150 .4585 410 ---- ---- ---- ---- .4565 +.0145 .4420 415 ---- ---- ---- ---- .4400 +.0135 .4265 420 ---- ---- ---- ---- .4240 +.0130 .4110 425 ---- ---- ---- ---- .4085 +.0120 .3965 430 ---- ---- ---- ---- .3940 +.0115 .3825 435 ---- ---- ---- ---- .3800 +.0105 .3695 440 ---- ---- ---- ---- .3665 +.0100 .3565 445 ---- ---- ---- ---- .3535 +.0090 .3445 450 ---- ---- ---- ---- .3410 +.0080 .3330 455 ---- ---- ---- ---- .3290 +.0075 .3215 460 ---- ---- ---- ---- .3175 +.0065 .3110 465 ---- ---- ---- ---- .3070 +.0060 .3010 470 ---- ---- ---- ---- .2965 +.0050 .2915 475 ---- ---- ---- ---- .2865 +.0045 .2820 480 ---- ---- ---- ---- .2770 +.0035 .2735 485 ---- ---- ---- ---- .2675 +.0025 .2650 500 ---- ---- ---- ---- .2425 +.0005 .2420 525 ---- ---- ---- ---- .2075 -.0030 .2105 550 ---- ---- ---- ---- .1790 -.0060 .1850 575 ---- ---- ---- ---- .1555 -.0090 .1645 600 ---- ---- ---- ---- .1365 -.0105 .1470 625 ---- ---- ---- ---- .1200 -.0130 .1330 650 ---- ---- ---- ---- .1065 -.0145 .1210 675 ---- ---- ---- ---- .0955 -.0155 .1110 700 ---- ---- ---- ---- .0855 -.0170 .1025 725 ---- ---- ---- ---- .0775 -.0180 .0955 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5785 +.0395 3.5390 050 ---- ---- ---- ---- 3.3285 +.0395 3.2890 075 ---- ---- ---- ---- 3.0785 +.0395 3.0390 100 ---- ---- ---- ---- 2.8285 +.0395 2.7890 125 ---- ---- ---- ---- 2.5785 +.0395 2.5390 150 ---- ---- ---- ---- 2.3285 +.0395 2.2890 175 ---- ---- ---- ---- 2.0850 +.0380 2.0470 200 ---- ---- ---- ---- 1.8535 +.0360 1.8175 225 ---- ---- ---- ---- 1.6320 +.0340 1.5980 230 ---- ---- ---- ---- 1.5890 +.0340 1.5550 235 ---- ---- ---- ---- 1.5460 +.0335 1.5125 240 ---- ---- ---- ---- 1.5035 +.0330 1.4705 245 ---- ---- ---- ---- 1.4620 +.0330 1.4290 250 ---- ---- ---- ---- 1.4205 +.0325 1.3880 255 ---- ---- ---- ---- 1.3795 +.0320 1.3475 260 ---- ---- ---- ---- 1.3385 +.0315 1.3070 265 ---- ---- ---- ---- 1.2985 +.0310 1.2675 270 ---- ---- ---- ---- 1.2590 +.0305 1.2285 275 ---- ---- ---- ---- 1.2200 +.0300 1.1900 280 ---- ---- ---- ---- 1.1820 +.0300 1.1520 285 ---- ---- ---- ---- 1.1440 +.0295 1.1145 290 ---- ---- ---- ---- 1.1070 +.0290 1.0780 295 ---- ---- ---- ---- 1.0705 +.0285 1.0420 300 ---- ---- ---- ---- 1.0350 +.0285 1.0065 305 ---- ---- ---- ---- 1.0000 +.0275 .9725 310 ---- ---- ---- ---- .9660 +.0275 .9385 315 ---- ---- ---- ---- .9325 +.0265 .9060 320 ---- ---- ---- ---- .9000 +.0260 .8740 325 ---- ---- ---- ---- .8690 +.0260 .8430 330 ---- ---- ---- ---- .8385 +.0255 .8130 335 ---- ---- ---- ---- .8090 +.0250 .7840 340 ---- ---- ---- ---- .7805 +.0245 .7560 345 ---- ---- ---- ---- .7530 +.0240 .7290 350 ---- ---- ---- ---- .7260 +.0230 .7030 355 ---- ---- ---- ---- .7005 +.0230 .6775 360 ---- ---- ---- ---- .6755 +.0220 .6535 365 ---- ---- ---- ---- .6515 +.0215 .6300 370 ---- ---- ---- ---- .6285 +.0210 .6075 375 ---- ---- ---- ---- .6060 +.0205 .5855 380 ---- ---- ---- ---- .5845 +.0200 .5645 385 ---- ---- ---- ---- .5635 +.0190 .5445 390 ---- ---- ---- ---- .5435 +.0185 .5250 395 ---- ---- ---- ---- .5240 +.0180 .5060 400 ---- ---- ---- ---- .5050 +.0170 .4880 405 ---- ---- ---- ---- .4870 +.0160 .4710 410 ---- ---- ---- ---- .4695 +.0150 .4545 415 ---- ---- ---- ---- .4530 +.0145 .4385 420 ---- ---- ---- ---- .4365 +.0135 .4230 425 ---- ---- ---- ---- .4210 +.0125 .4085 430 ---- ---- ---- ---- .4065 +.0120 .3945 435 ---- ---- ---- ---- .3920 +.0110 .3810 440 ---- ---- ---- ---- .3780 +.0100 .3680 445 ---- ---- ---- ---- .3650 +.0095 .3555 450 ---- ---- ---- ---- .3525 +.0085 .3440 455 ---- ---- ---- ---- .3400 +.0075 .3325 460 ---- ---- ---- ---- .3285 +.0065 .3220 465 ---- ---- ---- ---- .3170 +.0055 .3115 470 ---- ---- ---- ---- .3065 +.0050 .3015 475 ---- ---- ---- ---- .2960 +.0035 .2925 480 ---- ---- ---- ---- .2865 +.0035 .2830 485 ---- ---- ---- ---- .2770 +.0025 .2745 500 ---- ---- ---- ---- .2505 -.0005 .2510 525 ---- ---- ---- ---- .2135 -.0045 .2180 550 ---- ---- ---- ---- .1835 -.0080 .1915 575 ---- ---- ---- ---- .1585 -.0110 .1695 600 ---- ---- ---- ---- .1380 -.0135 .1515 625 ---- ---- ---- ---- .1205 -.0160 .1365 650 ---- ---- ---- ---- .1060 -.0175 .1235 675 ---- ---- ---- ---- .0935 -.0195 .1130 700 ---- ---- ---- ---- .0830 -.0205 .1035 725 ---- ---- ---- ---- .0745 -.0215 .0960 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5785 +.0395 3.5390 050 ---- ---- ---- ---- 3.3285 +.0395 3.2890 075 ---- ---- ---- ---- 3.0785 +.0395 3.0390 100 ---- ---- ---- ---- 2.8285 +.0395 2.7890 125 ---- ---- ---- ---- 2.5785 +.0395 2.5390 150 ---- ---- ---- ---- 2.3285 +.0390 2.2895 175 ---- ---- ---- ---- 2.0870 +.0375 2.0495 200 ---- ---- ---- ---- 1.8580 +.0360 1.8220 225 ---- ---- ---- ---- 1.6380 +.0340 1.6040 230 ---- ---- ---- ---- 1.5955 +.0340 1.5615 235 ---- ---- ---- ---- 1.5530 +.0335 1.5195 240 ---- ---- ---- ---- 1.5110 +.0330 1.4780 245 ---- ---- ---- ---- 1.4695 +.0325 1.4370 250 ---- ---- ---- ---- 1.4280 +.0320 1.3960 255 ---- ---- ---- ---- 1.3875 +.0315 1.3560 260 ---- ---- ---- ---- 1.3475 +.0315 1.3160 265 ---- ---- ---- ---- 1.3075 +.0310 1.2765 270 ---- ---- ---- ---- 1.2685 +.0305 1.2380 275 ---- ---- ---- ---- 1.2300 +.0305 1.1995 280 ---- ---- ---- ---- 1.1915 +.0295 1.1620 285 ---- ---- ---- ---- 1.1545 +.0295 1.1250 290 ---- ---- ---- ---- 1.1175 +.0290 1.0885 295 ---- ---- ---- ---- 1.0815 +.0285 1.0530 300 ---- ---- ---- ---- 1.0460 +.0280 1.0180 305 ---- ---- ---- ---- 1.0115 +.0275 .9840 310 ---- ---- ---- ---- .9775 +.0270 .9505 315 ---- ---- ---- ---- .9445 +.0265 .9180 320 ---- ---- ---- ---- .9125 +.0260 .8865 325 ---- ---- ---- ---- .8815 +.0255 .8560 330 ---- ---- ---- ---- .8515 +.0255 .8260 335 ---- ---- ---- ---- .8220 +.0245 .7975 340 ---- ---- ---- ---- .7940 +.0245 .7695 345 ---- ---- ---- ---- .7665 +.0240 .7425 350 ---- ---- ---- ---- .7400 +.0235 .7165 355 ---- ---- ---- ---- .7145 +.0230 .6915 360 ---- ---- ---- ---- .6900 +.0225 .6675 365 ---- ---- ---- ---- .6660 +.0215 .6445 370 ---- ---- ---- ---- .6430 +.0210 .6220 375 ---- ---- ---- ---- .6205 +.0205 .6000 380 ---- ---- ---- ---- .5990 +.0195 .5795 385 ---- ---- ---- ---- .5785 +.0195 .5590 390 ---- ---- ---- ---- .5585 +.0185 .5400 395 ---- ---- ---- ---- .5390 +.0180 .5210 400 ---- ---- ---- ---- .5200 +.0170 .5030 405 ---- ---- ---- ---- .5020 +.0160 .4860 410 ---- ---- ---- ---- .4850 +.0160 .4690 415 ---- ---- ---- ---- .4680 +.0150 .4530 420 ---- ---- ---- ---- .4520 +.0140 .4380 425 ---- ---- ---- ---- .4365 +.0135 .4230 430 ---- ---- ---- ---- .4215 +.0125 .4090 435 ---- ---- ---- ---- .4070 +.0115 .3955 440 ---- ---- ---- ---- .3930 +.0105 .3825 445 ---- ---- ---- ---- .3800 +.0100 .3700 450 ---- ---- ---- ---- .3670 +.0085 .3585 455 ---- ---- ---- ---- .3550 +.0080 .3470 460 ---- ---- ---- ---- .3430 +.0070 .3360 465 ---- ---- ---- ---- .3315 +.0060 .3255 470 ---- ---- ---- ---- .3210 +.0055 .3155 475 ---- ---- ---- ---- .3105 +.0045 .3060 480 ---- ---- ---- ---- .3005 +.0035 .2970 485 ---- ---- ---- ---- .2905 +.0025 .2880 500 ---- ---- ---- ---- .2640 UNCH .2640 525 ---- ---- ---- ---- .2265 -.0040 .2305 550 ---- ---- ---- ---- .1955 -.0075 .2030 575 ---- ---- ---- ---- .1695 -.0110 .1805 600 ---- ---- ---- ---- .1480 -.0135 .1615 625 ---- ---- ---- ---- .1300 -.0155 .1455 650 ---- ---- ---- ---- .1150 -.0175 .1325 675 ---- ---- ---- ---- .1020 -.0190 .1210 700 ---- ---- ---- ---- .0910 -.0205 .1115 725 ---- ---- ---- ---- .0815 -.0215 .1030 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5780 +.0465 3.5315 050 ---- ---- ---- ---- 3.3280 +.0465 3.2815 075 ---- ---- ---- ---- 3.0780 +.0465 3.0315 100 ---- ---- ---- ---- 2.8280 +.0465 2.7815 125 ---- ---- ---- ---- 2.5780 +.0465 2.5315 150 ---- ---- ---- ---- 2.3285 +.0460 2.2825 175 ---- ---- ---- ---- 2.0885 +.0435 2.0450 200 ---- ---- ---- ---- 1.8610 +.0420 1.8190 225 ---- ---- ---- ---- 1.6430 +.0400 1.6030 250 ---- ---- ---- ---- 1.4345 +.0375 1.3970 260 ---- ---- ---- ---- 1.3545 +.0370 1.3175 265 ---- ---- ---- ---- 1.3150 +.0365 1.2785 270 ---- ---- ---- ---- 1.2760 +.0360 1.2400 275 ---- ---- ---- ---- 1.2375 +.0355 1.2020 280 ---- ---- ---- ---- 1.2000 +.0350 1.1650 285 ---- ---- ---- ---- 1.1630 +.0350 1.1280 290 ---- ---- ---- ---- 1.1260 +.0340 1.0920 295 ---- ---- ---- ---- 1.0905 +.0335 1.0570 300 ---- ---- ---- ---- 1.0555 +.0330 1.0225 305 ---- ---- ---- ---- 1.0210 +.0325 .9885 310 ---- ---- ---- ---- .9875 +.0320 .9555 315 ---- ---- ---- ---- .9545 +.0315 .9230 320 ---- ---- ---- ---- .9225 +.0305 .8920 325 ---- ---- ---- ---- .8920 +.0305 .8615 330 ---- ---- ---- ---- .8620 +.0300 .8320 335 ---- ---- ---- ---- .8325 +.0290 .8035 340 ---- ---- ---- ---- .8045 +.0285 .7760 345 ---- ---- ---- ---- .7775 +.0285 .7490 350 ---- ---- ---- ---- .7510 +.0275 .7235 355 ---- ---- ---- ---- .7255 +.0270 .6985 360 ---- ---- ---- ---- .7010 +.0265 .6745 365 ---- ---- ---- ---- .6775 +.0260 .6515 370 ---- ---- ---- ---- .6545 +.0250 .6295 375 ---- ---- ---- ---- .6325 +.0245 .6080 380 ---- ---- ---- ---- .6110 +.0235 .5875 385 ---- ---- ---- ---- .5905 +.0230 .5675 390 ---- ---- ---- ---- .5705 +.0225 .5480 395 ---- ---- ---- ---- .5510 +.0215 .5295 400 ---- ---- ---- ---- .5325 +.0205 .5120 405 ---- ---- ---- ---- .5145 +.0195 .4950 410 ---- ---- ---- ---- .4975 +.0190 .4785 415 ---- ---- ---- ---- .4810 +.0180 .4630 420 ---- ---- ---- ---- .4650 +.0170 .4480 425 ---- ---- ---- ---- .4495 +.0160 .4335 430 ---- ---- ---- ---- .4345 +.0150 .4195 435 ---- ---- ---- ---- .4205 +.0140 .4065 440 ---- ---- ---- ---- .4070 +.0135 .3935 445 ---- ---- ---- ---- .3935 +.0120 .3815 450 ---- ---- ---- ---- .3810 +.0110 .3700 455 ---- ---- ---- ---- .3690 +.0100 .3590 460 ---- ---- ---- ---- .3575 +.0090 .3485 465 ---- ---- ---- ---- .3460 +.0080 .3380 470 ---- ---- ---- ---- .3355 +.0070 .3285 475 ---- ---- ---- ---- .3250 +.0060 .3190 480 ---- ---- ---- ---- .3155 +.0050 .3105 485 ---- ---- ---- ---- .3060 +.0040 .3020 500 ---- ---- ---- ---- .2795 +.0010 .2785 525 ---- ---- ---- ---- .2425 -.0040 .2465 550 ---- ---- ---- ---- .2120 -.0080 .2200 575 ---- ---- ---- ---- .1870 -.0115 .1985 600 ---- ---- ---- ---- .1660 -.0150 .1810 625 ---- ---- ---- ---- .1480 -.0180 .1660 650 ---- ---- ---- ---- .1325 -.0205 .1530 675 ---- ---- ---- ---- .1195 -.0230 .1425 700 ---- ---- ---- ---- .1085 -.0245 .1330 725 ---- ---- ---- ---- .0990 -.0265 .1255 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2712 2879 59322 HX JAN23 Copper Option PUT 025 ---- ---- ---- ---- .0000 -.0005 .0005 050 ---- ---- ---- ---- .0000 -.0005 .0005 075 ---- ---- ---- ---- .0000 -.0005 .0005 100 ---- ---- ---- ---- .0000 -.0005 .0005 125 ---- ---- ---- ---- .0000 -.0005 .0005 150 ---- ---- ---- ---- .0000 -.0005 .0005 1 175 ---- ---- ---- ---- .0000 -.0005 .0005 10 200 ---- ---- ---- ---- .0000 -.0005 .0005 8 220 ---- ---- ---- ---- .0000 -.0005 .0005 225 ---- ---- ---- ---- .0000 -.0005 .0005 230 ---- ---- ---- ---- .0000 -.0005 .0005 235 ---- ---- ---- ---- .0000 -.0005 .0005 2 240 ---- ---- ---- ---- .0000 -.0005 .0005 27 245 ---- ---- ---- ---- .0000 -.0005 .0005 3 250 ---- ---- ---- ---- .0000 -.0005 .0005 14 255 ---- ---- ---- ---- .0000 -.0005 .0005 15 260 ---- ---- ---- ---- .0000 -.0005 .0005 4 265 ---- ---- ---- ---- .0000 -.0005 .0005 42 270 ---- ---- ---- ---- .0000 -.0005 .0005 14 275 ---- ---- ---- ---- .0000 -.0005 .0005 111 280 ---- ---- ---- ---- .0000 -.0005 .0005 207 285 ---- ---- ---- ---- .0000 -.0005 .0005 224 290 ---- ---- ---- ---- .0000 -.0005 .0005 525 295 ---- ---- ---- ---- .0000 -.0005 .0005 35 300 ---- ---- ---- ---- .0000 -.0005 .0005 1048 305 ---- ---- ---- ---- .0000 -.0005 .0005 65 308 ---- ---- ---- ---- .0000 -.0005 .0005 106 309 ---- ---- ---- ---- .0000 -.0005 .0005 10 310 ---- ---- ---- ---- .0000 -.0005 .0005 1 24 311 ---- ---- ---- ---- .0000 -.0005 .0005 312 ---- ---- ---- ---- .0000 -.0005 .0005 27 313 ---- ---- ---- ---- .0000 -.0005 .0005 50 314 ---- ---- ---- ---- .0000 -.0005 .0005 1 315 ---- ---- ---- ---- .0000 -.0005 .0005 1 275 316 ---- ---- ---- ---- .0000 -.0005 .0005 20 317 ---- ---- ---- ---- .0000 -.0005 .0005 40 318 ---- ---- ---- ---- .0000 -.0005 .0005 10 319 ---- ---- ---- ---- .0000 -.0005 .0005 42 320 ---- ---- ---- ---- .0000 -.0005 .0005 600 321 ---- ---- ---- ---- .0000 -.0005 .0005 48 322 ---- ---- ---- ---- .0000 -.0005 .0005 7 323 ---- ---- ---- ---- .0000 -.0005 .0005 6 324 ---- ---- ---- ---- .0000 -.0005 .0005 22 325 ---- ---- ---- ---- .0000 -.0005 .0005 422 326 ---- ---- ---- ---- .0000 -.0005 .0005 31 327 ---- ---- ---- ---- .0000 -.0005 .0005 74 328 ---- ---- ---- ---- .0000 -.0005 .0005 46 329 ---- ---- ---- ---- .0000 -.0005 .0005 81 330 ---- ---- ---- ---- .0000 -.0005 .0005 894 331 ---- ---- ---- ---- .0000 -.0005 .0005 71 332 ---- ---- ---- ---- .0000 -.0005 .0005 145 333 ---- ---- ---- ---- .0000 -.0005 .0005 74 334 ---- ---- ---- ---- .0000 -.0005 .0005 65 335 ---- ---- ---- ---- .0000 -.0005 .0005 344 336 ---- ---- ---- ---- .0000 -.0005 .0005 28 337 ---- ---- ---- ---- .0000 -.0005 .0005 100 338 ---- ---- ---- ---- .0000 -.0005 .0005 17 339 ---- ---- ---- ---- .0000 -.0005 .0005 6 340 ---- ---- ---- ---- .0000 -.0005 .0005 664 341 ---- ---- ---- ---- .0000 -.0005 .0005 1 342 ---- ---- ---- ---- .0000 -.0005 .0005 6 343 ---- ---- ---- ---- .0000 -.0005 .0005 3 344 ---- ---- ---- ---- .0000 -.0005 .0005 30 345 ---- ---- ---- ---- .0000 -.0005 .0005 101 346 ---- ---- ---- ---- .0000 -.0005 .0005 17 347 ---- ---- ---- ---- .0000 -.0005 .0005 3 348 ---- ---- ---- ---- .0000 -.0005 .0005 8 349 ---- ---- ---- ---- .0000 -.0005 .0005 14 350 ---- ---- ---- ---- .0000 -.0005 .0005 398 351 ---- ---- ---- ---- .0000 -.0005 .0005 14 352 ---- ---- ---- ---- .0000 -.0005 .0005 3 353 ---- ---- ---- ---- .0000 -.0005 .0005 27 354 ---- ---- ---- ---- .0000 -.0005 .0005 20 355 ---- ---- ---- ---- .0000 -.0010 .0010 5 238 356 ---- ---- ---- ---- .0000 -.0010 .0010 24 357 ---- ---- ---- ---- .0000 -.0010 .0010 49 358 ---- ---- ---- ---- .0000 -.0010 .0010 54 359 ---- ---- ---- ---- .0000 -.0010 .0010 151 360 .0005 .0005 .0005 .0005 .0000 -.0010 109 .0010 1 1027 361 ---- ---- ---- ---- .0000 -.0010 .0010 43 362 ---- ---- ---- ---- .0000 -.0010 .0010 173 363 ---- ---- .0010A .0010A .0000 -.0015 .0015 15 39 364 ---- ---- .0010A .0010A .0000 -.0015 .0015 29 365 ---- ---- .0010A .0010A .0000 -.0015 .0015 4 371 366 ---- ---- .0010A .0010A .0000 -.0015 .0015 6 34 367 ---- ---- .0010A .0010A .0000 -.0020 .0020 10 247 368 ---- ---- .0010A .0010A .0000 -.0020 .0020 36 369 ---- ---- .0010A .0010A .0000 -.0025 .0025 60 370 ---- ---- .0010A .0010A .0000 -.0025 .0025 5 306 371 ---- ---- .0010A .0010A .0000 -.0030 .0030 10 87 372 ---- ---- .0010A .0010A .0000 -.0035 .0035 56 373 ---- ---- .0010A .0010A .0000 -.0040 .0040 37 374 ---- ---- .0010A .0010A .0000 -.0045 .0045 5 26 375 ---- ---- .0010A .0010A .0000 -.0055 .0055 27 396 376 ---- ---- .0010A .0010A .0000 -.0070 .0070 1 116 377 ---- ---- .0010A .0010A .0000 -.0085 .0085 10 89 378 .0005 .0005 .0005 .0005 .0000 -.0110 1 .0110 12 379 ---- ---- .0010A .0010A .0000 -.0140 .0140 46 380 .0015 .0015 .0005A .0005A .0000 -.0180 12 .0180 16 482 381 ---- ---- .0010A .0010A .0000 -.0230 .0230 10 48 382 .0025 .0025 .0010A .0010A .0000 -.0285 40 .0285 20 383 ---- ---- .0005A .0005A .0000 -.0350 .0350 122 384 ---- ---- .0005A .0005A .0000 -.0420 .0420 8 385 .0140 .0155 .0005A .0005A .0095 -.0400 40 .0495 168 386 .0160 .0160 .0010A .0010A .0195 -.0380 1 .0575 58 387 ---- ---- .0010A .0010A .0295 -.0365 .0660 6 388 ---- ---- .0025A .0025A .0395 -.0355 .0750 21 389 .0125 .0140 .0035 .0085B .0495 -.0350 20 .0845 20 390 .0470 .0470 .0045A .0320B .0595 -.0345 36 .0940 1 128 391 .0310 .0310 .0070A .0150A .0695 -.0340 2 .1035 392 ---- ---- .0105A .0105A .0795 -.0335 .1130 393 ---- ---- .0150A .0150A .0895 -.0335 .1230 394 ---- ---- .0195A .0195A .0995 -.0330 .1325 395 ---- ---- .0265A .0265A .1095 -.0330 .1425 12 396 ---- ---- .0330A .0330A .1195 -.0330 .1525 397 ---- ---- .0410A .0410A .1295 -.0330 .1625 398 ---- ---- .0530A .0530A .1395 -.0325 .1720 399 ---- ---- .0665A .0665A .1495 -.0325 .1820 400 ---- ---- .0670A .0670A .1595 -.0325 .1920 2 401 ---- ---- ---- ---- .1695 -.0325 .2020 402 ---- ---- ---- ---- .1795 -.0325 .2120 403 ---- ---- ---- ---- .1895 -.0325 .2220 404 ---- ---- ---- ---- .1995 -.0325 .2320 405 ---- ---- ---- ---- .2095 -.0320 .2415 1 406 ---- ---- ---- ---- .2195 -.0320 .2515 407 ---- ---- ---- ---- .2295 -.0320 .2615 408 ---- ---- ---- ---- .2395 -.0320 .2715 409 ---- ---- ---- ---- .2495 -.0320 .2815 410 ---- ---- ---- ---- .2595 -.0320 .2915 1 415 ---- ---- ---- ---- .3095 -.0320 .3415 420 ---- ---- ---- ---- .3595 -.0320 .3915 1 425 ---- ---- ---- ---- .4095 -.0320 .4415 430 ---- ---- ---- ---- .4595 -.0320 .4915 435 ---- ---- ---- ---- .5095 -.0320 .5415 440 ---- ---- ---- ---- .5595 -.0320 .5915 445 ---- ---- ---- ---- .6095 -.0320 .6415 450 ---- ---- ---- ---- .6595 -.0320 .6915 1 455 ---- ---- ---- ---- .7095 -.0320 .7415 460 ---- ---- ---- ---- .7595 -.0320 .7915 465 ---- ---- ---- ---- .8095 -.0320 .8415 470 ---- ---- ---- ---- .8595 -.0320 .8915 475 ---- ---- ---- ---- .9095 -.0320 .9415 480 ---- ---- ---- ---- .9595 -.0320 .9915 485 ---- ---- ---- ---- 1.0095 -.0320 1.0415 490 ---- ---- ---- ---- 1.0595 -.0320 1.0915 495 ---- ---- ---- ---- 1.1095 -.0315 1.1410 500 ---- ---- ---- ---- 1.1595 -.0315 1.1910 505 ---- ---- ---- ---- 1.2095 -.0315 1.2410 510 ---- ---- ---- ---- 1.2595 -.0315 1.2910 515 ---- ---- ---- ---- 1.3095 -.0315 1.3410 520 ---- ---- ---- ---- 1.3595 -.0315 1.3910 525 ---- ---- ---- ---- 1.4095 -.0315 1.4410 530 ---- ---- ---- ---- 1.4595 -.0315 1.4910 535 ---- ---- ---- ---- 1.5095 -.0315 1.5410 540 ---- ---- ---- ---- 1.5595 -.0315 1.5910 545 ---- ---- ---- ---- 1.6095 -.0315 1.6410 550 ---- ---- ---- ---- 1.6595 -.0315 1.6910 555 ---- ---- ---- ---- 1.7095 -.0315 1.7410 560 ---- ---- ---- ---- 1.7595 -.0315 1.7910 565 ---- ---- ---- ---- 1.8095 -.0315 1.8410 570 ---- ---- ---- ---- 1.8595 -.0315 1.8910 575 ---- ---- ---- ---- 1.9095 -.0315 1.9410 580 ---- ---- ---- ---- 1.9595 -.0315 1.9910 585 ---- ---- ---- ---- 2.0095 -.0315 2.0410 600 ---- ---- ---- ---- 2.1595 -.0315 2.1910 625 ---- ---- ---- ---- 2.4095 -.0315 2.4410 650 ---- ---- ---- ---- 2.6595 -.0315 2.6910 675 ---- ---- ---- ---- 2.9095 -.0315 2.9410 700 ---- ---- ---- ---- 3.1595 -.0315 3.1910 725 ---- ---- ---- ---- 3.4095 -.0315 3.4410 750 ---- ---- ---- ---- 3.6595 -.0315 3.6910 775 ---- ---- ---- ---- 3.9095 -.0315 3.9410 800 ---- ---- ---- ---- 4.1595 -.0315 4.1910 825 ---- ---- ---- ---- 4.4095 -.0315 4.4410 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 ---- ---- ---- ---- .0005 -.0005 .0010 21 255 ---- ---- ---- ---- .0010 UNCH .0010 2 260 ---- ---- ---- ---- .0010 UNCH 1 .0010 51 265 ---- ---- ---- ---- .0010 -.0005 .0015 41 270 ---- ---- ---- ---- .0015 UNCH .0015 15 275 .0015 .0015 .0015 .0015 .0015 -.0005 12 .0020 43 280 ---- ---- ---- ---- .0015 -.0005 .0020 17 285 ---- ---- ---- ---- .0020 -.0005 .0025 23 290 ---- ---- ---- ---- .0025 -.0005 .0030 396 295 ---- ---- ---- ---- .0025 -.0010 .0035 172 300 ---- ---- ---- ---- .0030 -.0010 .0040 552 305 ---- ---- ---- ---- .0035 -.0010 .0045 306 310 ---- ---- .0045A .0045A .0040 -.0010 .0050 63 315 .0050 .0050 .0050 .0050 .0050 -.0010 51 .0060 104 316 ---- ---- .0050A .0050A .0050 -.0015 .0065 11 317 ---- ---- .0050A .0050A .0055 -.0010 .0065 318 ---- ---- .0050A .0050A .0055 -.0015 .0070 1 319 ---- ---- .0055A .0055A .0055 -.0015 .0070 19 320 ---- ---- .0055A .0055A .0060 -.0015 .0075 1 238 321 ---- ---- .0055A .0055A .0060 -.0015 .0075 20 322 ---- ---- .0055A .0055A .0065 -.0015 .0080 1 323 ---- ---- .0060A .0060A .0065 -.0015 .0080 1 324 ---- ---- .0060A .0060A .0070 -.0015 .0085 1 325 ---- ---- .0060A .0060A .0070 -.0020 .0090 421 326 ---- ---- .0065A .0065A .0075 -.0015 .0090 2 327 ---- ---- .0065A .0065A .0075 -.0020 .0095 328 ---- ---- .0070A .0070A .0080 -.0020 .0100 329 ---- ---- .0070A .0070A .0085 -.0020 .0105 2 330 ---- ---- .0075A .0075A .0085 -.0025 .0110 561 331 ---- ---- .0075A .0075A .0090 -.0025 .0115 332 ---- ---- .0080A .0080A .0095 -.0025 .0120 10 333 ---- ---- .0080A .0080A .0100 -.0025 .0125 13 334 ---- ---- .0085A .0085A .0105 -.0025 .0130 2 335 .0085 .0105B .0085 .0105B .0110 -.0025 5 .0135 1235 336 ---- ---- .0090A .0090A .0115 -.0030 .0145 7 337 ---- ---- .0095A .0095A .0120 -.0030 .0150 10 338 ---- ---- .0095A .0095A .0125 -.0030 .0155 12 339 ---- ---- .0100A .0100A .0130 -.0035 .0165 340 ---- ---- .0105A .0105A .0140 -.0030 .0170 1036 341 ---- ---- .0110A .0110A .0145 -.0035 .0180 4 342 ---- ---- .0115A .0115A .0150 -.0040 .0190 6 343 .0160 .0160 .0120A .0160 .0160 -.0040 8 .0200 11 344 .0160 .0170 .0125A .0165A .0170 -.0040 10 .0210 16 345 .0165 .0180 .0130A .0175A .0175 -.0045 11 .0220 5 169 346 .0175 .0185B .0135A .0185B .0185 -.0045 5 .0230 23 347 .0180 .0195 .0140A .0195 .0195 -.0045 15 .0240 11 348 .0180 .0210 .0145A .0205A .0205 -.0045 42 .0250 21 349 .0200 .0220 .0150A .0215A .0220 -.0045 27 .0265 22 350 .0155 .0235 .0155 .0225A .0230 -.0050 39 .0280 1000 2394 351 .0220 .0245 .0165A .0240A .0245 -.0045 20 .0290 10 31 352 .0230 .0260 .0175A .0250A .0255 -.0050 26 .0305 21 353 .0215 .0270B .0185A .0270B .0270 -.0055 20 .0325 30 354 .0240 .0285B .0190A .0285B .0285 -.0055 25 .0340 30 355 .0255 .0300B .0200A .0300B .0300 -.0055 47 .0355 16 505 356 .0250 .0320B .0210A .0320B .0315 -.0060 20 .0375 34 357 .0280 .0335B .0220A .0335B .0335 -.0060 17 .0395 15 358 ---- ---- .0230A .0230A .0350 -.0065 .0415 359 ---- ---- .0245A .0245A .0370 -.0065 .0435 4 360 .0350 .0395B .0255A .0375B .0390 -.0065 24 .0455 24 1140 361 ---- ---- .0265A .0265A .0410 -.0070 4 .0480 19 362 ---- ---- .0280A .0280A .0435 -.0070 .0505 11 363 ---- ---- .0295A .0295A .0455 -.0075 .0530 61 364 ---- ---- .0310A .0310A .0480 -.0075 .0555 10 365 .0520 .0520 .0325A .0485A .0505 -.0080 43 .0585 148 366 .0475 .0540B .0340A .0540B .0530 -.0085 5 .0615 20 367 .0335 .0565B .0335 .0565B .0560 -.0085 25 .0645 110 368 ---- ---- .0375A .0375A .0585 -.0090 .0675 19 369 ---- ---- .0395A .0395A .0615 -.0095 .0710 81 370 .0415 .0655B .0415 .0615 .0650 -.0095 88 .0745 10 63 371 ---- ---- .0435A .0435A .0680 -.0100 .0780 372 ---- ---- .0455A .0455A .0715 -.0100 .0815 373 ---- ---- .0480A .0480A .0750 -.0105 .0855 51 374 ---- ---- .0500A .0500A .0785 -.0105 .0890 10 375 ---- ---- .0525A .0525A .0820 -.0115 9 .0935 10 376 ---- ---- .0550A .0550A .0860 -.0115 .0975 4 377 .0570 .0910B .0570 .0910B .0900 -.0120 5 .1020 8 378 ---- ---- .0605A .0605A .0940 -.0120 .1060 45 379 ---- ---- .0635A .0635A .0980 -.0130 .1110 12 380 .0880 .1040B .0665A .0990 .1025 -.0130 42 .1155 22 381 .0785 .1085B .0695A .1085B .1065 -.0140 15 .1205 10 36 382 .0930 .1130B .0730A .1130B .1110 -.0145 1 .1255 1 77 383 .1015 .1180B .0765A .0765A .1155 -.0150 8 .1305 87 384 .1105 .1230B .0800A .1230B .1205 -.0155 24 .1360 5 385 .1150 .1285B .0840A .1285B .1255 -.0160 24 .1415 166 386 .1150 .1340B .0875A .0875A .1305 -.0165 4 .1470 50 387 .1145 .1395B .0915A .1395B .1360 -.0170 19 .1530 10 388 .1155 .1450B .0955A .1450B .1415 -.0175 4 .1590 10 389 .1200 .1510B .1000A .1510B .1475 -.0175 4 .1650 13 390 .1265 .1565B .1045A .1215A .1535 -.0180 5 .1715 5 391 ---- ---- .1090A .1090A .1595 -.0185 .1780 392 ---- ---- .1135A .1135A .1655 -.0190 .1845 393 ---- ---- .1185A .1185A .1720 -.0195 .1915 394 ---- ---- .1235A .1235A .1780 -.0200 .1980 395 ---- ---- .1285A .1285A .1845 -.0205 .2050 2 396 ---- ---- .1340A .1340A .1915 -.0210 .2125 397 ---- ---- .1395A .1395A .1980 -.0215 .2195 398 ---- ---- .1455A .1455A .2050 -.0220 .2270 399 .2005 .2160B .1510A .2160B .2120 -.0220 1 .2340 400 ---- ---- .1570A .1570A .2190 -.0225 .2415 1 401 ---- ---- .1630A .1630A .2265 -.0225 .2490 402 ---- ---- .1690A .1690A .2335 -.0235 .2570 403 ---- ---- .1755A .1755A .2410 -.0235 .2645 404 ---- ---- .1820A .1820A .2485 -.0240 .2725 405 ---- ---- .1885A .1885A .2565 -.0240 .2805 4 406 ---- ---- .1950A .1950A .2640 -.0245 .2885 407 ---- ---- .2020A .2020A .2720 -.0245 .2965 408 ---- ---- .2090A .2090A .2800 -.0245 .3045 409 ---- ---- .2160A .2160A .2880 -.0250 .3130 410 .2350 .2935B .2230A .2230A .2960 -.0255 1 .3215 415 .2740 .3370B .2605A .2605A .3375 -.0265 1 .3640 420 .3145 .3860B .3000A .3000A .3810 -.0275 1 .4085 425 .3430 .3535B .3430 .3500B .4260 -.0285 1 .4545 430 .3875 .4775B .3845A .3860A .4720 -.0290 1 .5010 435 ---- ---- ---- ---- .5190 -.0290 .5480 440 ---- ---- .4750A .4750A .5665 -.0295 .5960 445 ---- ---- ---- ---- .6150 -.0295 .6445 450 ---- ---- .5695A .5695A .6635 -.0300 .6935 1 455 ---- ---- ---- ---- .7125 -.0300 .7425 460 ---- ---- ---- ---- .7615 -.0305 .7920 465 ---- ---- ---- ---- .8110 -.0310 .8420 470 ---- ---- ---- ---- .8605 -.0310 .8915 475 ---- ---- ---- ---- .9100 -.0315 .9415 480 ---- ---- ---- ---- .9600 -.0315 .9915 1 485 ---- ---- ---- ---- 1.0095 -.0315 1.0410 490 ---- ---- ---- ---- 1.0595 -.0315 1.0910 495 ---- ---- ---- ---- 1.1095 -.0315 1.1410 500 ---- ---- ---- ---- 1.1595 -.0315 1.1910 505 ---- ---- ---- ---- 1.2095 -.0315 1.2410 510 ---- ---- ---- ---- 1.2595 -.0315 1.2910 515 ---- ---- ---- ---- 1.3095 -.0315 1.3410 520 ---- ---- ---- ---- 1.3595 -.0315 1.3910 525 ---- ---- ---- ---- 1.4095 -.0315 1.4410 530 ---- ---- ---- ---- 1.4595 -.0315 1.4910 535 ---- ---- ---- ---- 1.5095 -.0315 1.5410 540 ---- ---- ---- ---- 1.5595 -.0315 1.5910 545 ---- ---- ---- ---- 1.6095 -.0315 1.6410 550 ---- ---- ---- ---- 1.6595 -.0315 1.6910 555 ---- ---- ---- ---- 1.7095 -.0315 1.7410 560 ---- ---- ---- ---- 1.7595 -.0315 1.7910 565 ---- ---- ---- ---- 1.8095 -.0315 1.8410 570 ---- ---- ---- ---- 1.8595 -.0315 1.8910 575 ---- ---- ---- ---- 1.9095 -.0315 1.9410 580 ---- ---- ---- ---- 1.9595 -.0315 1.9910 585 ---- ---- ---- ---- 2.0095 -.0315 2.0410 600 ---- ---- ---- ---- 2.1595 -.0315 2.1910 625 ---- ---- ---- ---- 2.4095 -.0315 2.4410 650 ---- ---- ---- ---- 2.6595 -.0315 2.6910 675 ---- ---- ---- ---- 2.9095 -.0315 2.9410 700 ---- ---- ---- ---- 3.1595 -.0315 3.1910 725 ---- ---- ---- ---- 3.4095 -.0315 3.4410 750 ---- ---- ---- ---- 3.6595 -.0315 3.6910 775 ---- ---- ---- ---- 3.9095 -.0315 3.9410 800 ---- ---- ---- ---- 4.1595 -.0315 4.1910 825 ---- ---- ---- ---- 4.4095 -.0315 4.4410 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 ---- ---- ---- ---- .0015 +.0010 .0005 3 200 ---- ---- ---- ---- .0020 +.0010 .0010 30 220 ---- ---- ---- ---- .0030 +.0015 .0015 2 12 225 ---- ---- ---- ---- .0030 +.0015 .0015 87 230 ---- ---- ---- ---- .0030 +.0010 .0020 17 235 ---- ---- ---- ---- .0035 +.0015 .0020 22 240 ---- ---- ---- ---- .0035 +.0010 .0025 2 245 ---- ---- ---- ---- .0040 +.0015 .0025 2 250 ---- ---- ---- ---- .0040 +.0010 .0030 2 2711 255 ---- ---- ---- ---- .0040 +.0005 .0035 2 260 ---- ---- ---- ---- .0045 +.0005 .0040 69 265 ---- ---- ---- ---- .0045 UNCH .0045 10 270 ---- ---- ---- ---- .0050 UNCH .0050 1 275 ---- ---- ---- ---- .0055 UNCH .0055 1699 280 ---- ---- ---- ---- .0060 -.0005 .0065 18 285 ---- ---- .0070A .0070A .0065 -.0010 .0075 14 290 ---- ---- .0080A .0080A .0075 -.0010 .0085 278 295 ---- ---- .0085A .0085A .0085 -.0015 .0100 24 300 ---- ---- .0095A .0095A .0100 -.0015 .0115 2 401 305 ---- ---- .0110A .0110A .0120 -.0015 .0135 231 310 ---- ---- .0125A .0125A .0140 -.0020 1 .0160 42 315 ---- ---- .0140A .0140A .0170 -.0020 .0190 34 320 ---- ---- .0165A .0165A .0205 -.0020 .0225 455 325 ---- ---- .0190A .0190A .0245 -.0025 1 .0270 1 634 330 ---- ---- .0225A .0225A .0295 -.0030 .0325 1333 335 .0290 .0345B .0265A .0345B .0350 -.0040 3 .0390 17 340 .0400 .0415B .0320A .0320A .0420 -.0045 1 .0465 3696 341 ---- ---- .0330A .0330A .0435 -.0050 .0485 18 342 ---- ---- .0340A .0340A .0455 -.0045 .0500 10 343 ---- ---- .0355A .0355A .0470 -.0050 .0520 10 344 ---- ---- .0365A .0365A .0485 -.0055 .0540 345 ---- ---- .0380A .0380A .0505 -.0055 .0560 29 346 ---- ---- .0390A .0390A .0525 -.0055 .0580 1 347 ---- ---- .0405A .0405A .0540 -.0060 .0600 11 348 ---- ---- .0420A .0420A .0560 -.0060 .0620 27 349 ---- ---- .0435A .0435A .0580 -.0065 .0645 350 .0500 .0600B .0450A .0600B .0605 -.0060 2 .0665 213 351 ---- ---- .0470A .0470A .0625 -.0065 .0690 10 352 ---- ---- .0485A .0485A .0650 -.0065 .0715 353 ---- ---- .0500A .0500A .0670 -.0070 .0740 354 ---- ---- .0520A .0520A .0695 -.0070 .0765 355 .0655 .0720B .0540A .0720B .0720 -.0075 1 .0795 275 356 ---- ---- .0555A .0555A .0745 -.0075 .0820 32 357 ---- ---- .0575A .0575A .0770 -.0080 .0850 358 ---- ---- .0595A .0595A .0800 -.0080 .0880 359 ---- ---- .0615A .0615A .0825 -.0085 .0910 1 360 .0700 .0860B .0635A .0860B .0855 -.0085 1 .0940 518 361 ---- ---- .0660A .0660A .0885 -.0085 .0970 362 ---- ---- .0680A .0680A .0915 -.0090 .1005 10 363 ---- ---- .0705A .0705A .0945 -.0095 .1040 20 364 ---- ---- .0730A .0730A .0980 -.0090 .1070 365 ---- ---- .0755A .0755A .1015 -.0095 .1110 42 366 ---- ---- .0780A .0780A .1045 -.0100 .1145 367 ---- ---- .0805A .0805A .1080 -.0100 .1180 368 ---- ---- .0830A .0830A .1120 -.0100 .1220 100 369 ---- ---- .0860A .0860A .1155 -.0105 .1260 370 .1025 .1195B .0890A .0985A .1190 -.0110 3 .1300 108 371 ---- ---- .0920A .0920A .1230 -.0110 .1340 372 ---- ---- .0950A .0950A .1270 -.0110 .1380 10 373 ---- ---- .0980A .0980A .1310 -.0115 .1425 374 .1070 .1360B .1015A .1015A .1350 -.0120 5 .1470 14 375 ---- ---- .1045A .1045A .1395 -.0120 .1515 442 376 ---- ---- .1080A .1080A .1435 -.0125 .1560 377 .1180 .1490B .1115A .1115A .1480 -.0125 5 .1605 14 378 ---- ---- .1150A .1150A .1525 -.0130 .1655 20 379 ---- ---- .1190A .1190A .1570 -.0135 .1705 11 380 .1420 .1640B .1225A .1410A .1615 -.0140 2 .1755 45 381 ---- ---- .1265A .1265A .1665 -.0140 .1805 10 31 382 ---- ---- .1305A .1305A .1710 -.0145 .1855 383 ---- ---- .1345A .1345A .1760 -.0150 .1910 384 .1555 .1835B .1385A .1835B .1815 -.0145 4 .1960 385 .1595 .1885B .1425A .1885B .1865 -.0150 4 .2015 100 386 .1615 .1940B .1470A .1940B .1920 -.0150 18 .2070 70 387 .1695 .1995B .1520A .1995B .1970 -.0160 4 .2130 388 .1745 .2050B .1565A .2050B .2030 -.0155 4 .2185 389 .1800 .2110B .1605A .2110B .2085 -.0160 8 .2245 390 .1775 .2165B .1655A .2165B .2140 -.0160 6 .2300 45 391 ---- ---- .1700A .1700A .2200 -.0160 .2360 392 ---- ---- .1750A .1750A .2260 -.0165 .2425 393 ---- ---- .1805A .1805A .2320 -.0165 .2485 394 .1985 .2405B .1850A .2405B .2380 -.0170 6 .2550 395 ---- ---- .1905A .1905A .2440 -.0170 .2610 396 ---- ---- .1955A .1955A .2505 -.0170 .2675 397 ---- ---- .2010A .2010A .2570 -.0170 .2740 398 ---- ---- .2070A .2070A .2630 -.0175 .2805 399 ---- ---- .2130A .2130A .2695 -.0180 .2875 400 ---- ---- .2185A .2185A .2760 -.0180 .2940 2 401 ---- ---- .2240A .2240A .2825 -.0185 .3010 402 ---- ---- .2300A .2300A .2895 -.0185 .3080 403 ---- ---- .2360A .2360A .2960 -.0190 .3150 404 ---- ---- .2420A .2420A .3030 -.0190 .3220 405 ---- ---- .2485A .2485A .3095 -.0195 .3290 406 ---- ---- .2545A .2545A .3165 -.0200 .3365 407 ---- ---- .2610A .2610A .3235 -.0200 .3435 408 ---- ---- .2670A .2670A .3305 -.0205 .3510 410 ---- ---- .2800A .2800A .3450 -.0210 .3660 415 ---- ---- .3140A .3140A .3820 -.0225 .4045 420 ---- ---- .3500A .3500A .4205 -.0235 .4440 425 ---- ---- .3875A .3875A .4610 -.0245 .4855 430 ---- ---- .4260A .4260A .5025 -.0255 .5280 435 ---- ---- .4705A .4705A .5450 -.0265 .5715 440 ---- ---- .5075A .5075A .5885 -.0275 .6160 445 ---- ---- .5555A .5555A .6335 -.0280 .6615 450 ---- ---- .5935A .5935A .6790 -.0285 .7075 455 ---- ---- ---- ---- .7250 -.0295 .7545 460 ---- ---- ---- ---- .7720 -.0295 .8015 465 ---- ---- ---- ---- .8195 -.0300 .8495 470 ---- ---- .7770A .7770A .8675 -.0300 .8975 475 ---- ---- ---- ---- .9160 -.0300 .9460 480 ---- ---- .8720A .8720A .9645 -.0300 .9945 485 ---- ---- ---- ---- 1.0135 -.0300 1.0435 490 ---- ---- .9685A .9685A 1.0625 -.0305 1.0930 495 ---- ---- ---- ---- 1.1115 -.0310 1.1425 500 ---- ---- 1.0665A 1.0665A 1.1610 -.0310 1.1920 1 505 ---- ---- ---- ---- 1.2105 -.0310 1.2415 510 ---- ---- ---- ---- 1.2600 -.0310 1.2910 515 ---- ---- ---- ---- 1.3100 -.0310 1.3410 520 ---- ---- ---- ---- 1.3595 -.0315 1.3910 525 ---- ---- ---- ---- 1.4095 -.0315 1.4410 530 ---- ---- ---- ---- 1.4595 -.0315 1.4910 535 ---- ---- ---- ---- 1.5095 -.0315 1.5410 540 ---- ---- ---- ---- 1.5595 -.0315 1.5910 545 ---- ---- ---- ---- 1.6095 -.0315 1.6410 550 ---- ---- ---- ---- 1.6595 -.0315 1.6910 555 ---- ---- ---- ---- 1.7095 -.0315 1.7410 560 ---- ---- ---- ---- 1.7595 -.0315 1.7910 565 ---- ---- ---- ---- 1.8095 -.0315 1.8410 570 ---- ---- ---- ---- 1.8595 -.0315 1.8910 575 ---- ---- ---- ---- 1.9095 -.0315 1.9410 580 ---- ---- ---- ---- 1.9595 -.0315 1.9910 585 ---- ---- ---- ---- 2.0095 -.0315 2.0410 600 ---- ---- ---- ---- 2.1595 -.0315 2.1910 625 ---- ---- ---- ---- 2.4095 -.0315 2.4410 650 ---- ---- ---- ---- 2.6595 -.0315 2.6910 675 ---- ---- ---- ---- 2.9095 -.0315 2.9410 700 ---- ---- ---- ---- 3.1595 -.0315 3.1910 725 ---- ---- ---- ---- 3.4095 -.0315 3.4410 750 ---- ---- ---- ---- 3.6595 -.0315 3.6910 775 ---- ---- ---- ---- 3.9095 -.0315 3.9410 800 ---- ---- ---- ---- 4.1595 -.0315 4.1910 825 ---- ---- ---- ---- 4.4095 -.0315 4.4410 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 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0010 -.0010 .0020 220 ---- ---- ---- ---- .0020 -.0010 .0030 225 ---- ---- ---- ---- .0020 -.0015 .0035 35 230 ---- ---- ---- ---- .0025 -.0015 .0040 3 235 ---- ---- ---- ---- .0030 -.0015 .0045 240 ---- ---- ---- ---- .0035 -.0015 .0050 245 ---- ---- ---- ---- .0045 -.0010 .0055 250 ---- ---- ---- ---- .0050 -.0015 .0065 27 255 ---- ---- ---- ---- .0060 -.0010 .0070 260 ---- ---- ---- ---- .0070 -.0010 .0080 265 ---- ---- ---- ---- .0080 -.0010 .0090 3 270 ---- ---- .0100A .0100A .0095 -.0010 .0105 15 275 ---- ---- .0105A .0105A .0110 -.0010 .0120 3 280 ---- ---- .0120A .0120A .0125 -.0010 .0135 14 285 ---- ---- .0135A .0135A .0145 -.0010 .0155 1 290 ---- ---- .0150A .0150A .0165 -.0015 .0180 10 295 ---- ---- .0170A .0170A .0190 -.0015 .0205 13 300 ---- ---- .0185A .0185A .0220 -.0020 .0240 57 305 ---- ---- .0210A .0210A .0255 -.0025 .0280 310 .0265 .0290B .0245A .0290B .0295 -.0030 5 .0325 2 2 315 ---- ---- .0280A .0280A .0340 -.0035 .0375 200 320 ---- ---- .0325A .0325A .0395 -.0040 .0435 2 50 325 .0415 .0460B .0375A .0410A .0460 -.0045 10 .0505 1275 330 ---- ---- .0435A .0435A .0535 -.0055 .0590 12 335 ---- ---- .0500A .0500A .0620 -.0060 .0680 101 340 ---- ---- .0580A .0580A .0720 -.0065 .0785 27 345 ---- ---- .0670A .0670A .0830 -.0075 1 .0905 31 350 ---- ---- .0770A .0770A .0960 -.0085 2 .1045 760 355 ---- ---- .0885A .0885A .1105 -.0090 .1195 26 360 ---- ---- .1020A .1020A .1265 -.0100 .1365 44 365 ---- ---- .1165A .1165A .1440 -.0115 .1555 19 370 ---- ---- .1330A .1330A .1635 -.0125 .1760 4 375 ---- ---- .1505A .1505A .1850 -.0135 .1985 260 380 .1725 .2095B .1705A .1705A .2080 -.0150 6 .2230 40 385 .1945 .2350B .1920A .1920A .2330 -.0165 6 .2495 9 390 ---- ---- .2155A .2155A .2600 -.0180 1 .2780 18 395 ---- ---- .2410A .2410A .2885 -.0195 .3080 400 ---- ---- .2690A .2690A .3185 -.0210 .3395 10 405 ---- ---- .2985A .2985A .3505 -.0225 .3730 410 ---- ---- .3295A .3295A .3845 -.0235 .4080 415 ---- ---- .3620A .3620A .4195 -.0245 .4440 420 ---- ---- .3960A .3960A .4560 -.0260 .4820 425 ---- ---- .4315A .4315A .4940 -.0265 .5205 430 ---- ---- .4680A .4680A .5330 -.0275 .5605 435 ---- ---- .5055A .5055A .5735 -.0280 .6015 440 ---- ---- .5445A .5445A .6150 -.0285 .6435 445 ---- ---- .5880A .5880A .6570 -.0290 .6860 450 ---- ---- .6255A .6255A .7005 -.0290 .7295 455 ---- ---- .6715A .6715A .7445 -.0295 .7740 460 ---- ---- .7140A .7140A .7890 -.0300 .8190 465 ---- ---- ---- ---- .8345 -.0300 .8645 470 ---- ---- .7975A .7975A .8800 -.0310 .9110 475 ---- ---- ---- ---- .9265 -.0310 .9575 480 ---- ---- .8885A .8885A .9735 -.0310 1.0045 485 ---- ---- ---- ---- 1.0205 -.0315 1.0520 490 ---- ---- .9810A .9810A 1.0680 -.0315 1.0995 495 ---- ---- ---- ---- 1.1160 -.0320 1.1480 500 ---- ---- 1.0755A 1.0755A 1.1640 -.0320 1.1960 505 ---- ---- ---- ---- 1.2125 -.0325 1.2450 510 ---- ---- ---- ---- 1.2610 -.0325 1.2935 515 ---- ---- ---- ---- 1.3100 -.0325 1.3425 520 ---- ---- 1.2685A 1.2685A 1.3590 -.0330 1.3920 525 ---- ---- ---- ---- 1.4080 -.0330 1.4410 530 ---- ---- 1.3660A 1.3660A 1.4575 -.0330 1.4905 535 ---- ---- ---- ---- 1.5070 -.0330 1.5400 540 ---- ---- 1.4660A 1.4660A 1.5565 -.0335 1.5900 545 ---- ---- ---- ---- 1.6065 -.0330 1.6395 550 ---- ---- ---- ---- 1.6560 -.0335 1.6895 555 ---- ---- ---- ---- 1.7060 -.0335 1.7395 560 ---- ---- ---- ---- 1.7560 -.0335 1.7895 565 ---- ---- ---- ---- 1.8060 -.0335 1.8395 570 ---- ---- ---- ---- 1.8560 -.0335 1.8895 575 ---- ---- ---- ---- 1.9060 -.0335 1.9395 580 ---- ---- ---- ---- 1.9560 -.0335 1.9895 600 ---- ---- ---- ---- 2.1560 -.0335 2.1895 625 ---- ---- ---- ---- 2.4060 -.0335 2.4395 650 ---- ---- ---- ---- 2.6560 -.0335 2.6895 675 ---- ---- ---- ---- 2.9060 -.0335 2.9395 700 ---- ---- ---- ---- 3.1560 -.0335 3.1895 725 ---- ---- ---- ---- 3.4060 -.0335 3.4395 750 ---- ---- ---- ---- 3.6560 -.0335 3.6895 775 ---- ---- ---- ---- 3.9060 -.0335 3.9395 800 ---- ---- ---- ---- 4.1560 -.0335 4.1895 825 ---- ---- ---- ---- 4.4060 -.0335 4.4395 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 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0040 -.0010 .0050 225 ---- ---- ---- ---- .0050 -.0005 .0055 20 230 ---- ---- ---- ---- .0055 -.0010 .0065 112 235 ---- ---- ---- ---- .0065 -.0005 .0070 11 240 ---- ---- ---- ---- .0070 -.0010 .0080 245 ---- ---- ---- ---- .0080 -.0010 .0090 250 ---- ---- ---- ---- .0095 -.0010 .0105 76 255 ---- ---- ---- ---- .0105 -.0010 .0115 260 ---- ---- .0125A .0125A .0120 -.0010 .0130 2 265 ---- ---- .0140A .0140A .0135 -.0015 .0150 270 ---- ---- .0155A .0155A .0155 -.0010 .0165 210 275 ---- ---- .0170A .0170A .0175 -.0015 .0190 156 280 ---- ---- .0190A .0190A .0200 -.0020 .0220 2 285 ---- ---- .0205A .0205A .0230 -.0020 .0250 290 ---- ---- .0235A .0235A .0260 -.0025 .0285 295 ---- ---- .0265A .0265A .0300 -.0030 .0330 300 ---- ---- .0300A .0300A .0345 -.0035 .0380 402 305 ---- ---- .0340A .0340A .0395 -.0035 .0430 310 ---- ---- .0385A .0385A .0450 -.0045 .0495 315 ---- ---- .0435A .0435A .0515 -.0045 .0560 10 320 ---- ---- .0495A .0495A .0585 -.0055 .0640 8 325 .0685 .0690 .0565A .0665A .0665 -.0060 10 .0725 11 330 ---- ---- .0635A .0635A .0755 -.0070 .0825 8 335 ---- ---- .0725A .0725A .0860 -.0075 .0935 5 340 ---- ---- .0820A .0820A .0975 -.0080 .1055 345 ---- ---- .0925A .0925A .1100 -.0095 .1195 200 350 ---- ---- .1040A .1040A .1245 -.0100 .1345 4 355 ---- ---- .1180A .1180A .1400 -.0110 .1510 18 360 ---- ---- .1320A .1320A .1570 -.0125 .1695 200 365 ---- ---- .1485A .1485A .1755 -.0135 .1890 370 ---- ---- .1660A .1660A .1960 -.0150 .2110 10 375 ---- ---- .1850A .1850A .2180 -.0160 .2340 6 15 380 ---- ---- .2060A .2060A .2415 -.0175 .2590 9 385 ---- ---- .2280A .2280A .2670 -.0185 .2855 5 5 390 ---- ---- .2520A .2520A .2935 -.0200 .3135 13 395 ---- ---- .2775A .2775A .3220 -.0210 .3430 400 ---- ---- .3050A .3050A .3520 -.0225 .3745 405 ---- ---- .3355A .3355A .3835 -.0235 .4070 410 ---- ---- .3660A .3660A .4165 -.0245 .4410 415 ---- ---- .3980A .3980A .4510 -.0250 .4760 420 ---- ---- .4315A .4315A .4865 -.0260 .5125 425 ---- ---- .4660A .4660A .5230 -.0270 .5500 430 ---- ---- .5015A .5015A .5610 -.0280 .5890 435 ---- ---- .5385A .5385A .6000 -.0285 .6285 440 ---- ---- .5760A .5760A .6400 -.0290 .6690 445 ---- ---- .6150A .6150A .6810 -.0295 .7105 450 ---- ---- .6545A .6545A .7225 -.0300 .7525 455 ---- ---- .6985A .6985A .7650 -.0300 .7950 460 ---- ---- .7395A .7395A .8080 -.0305 .8385 465 ---- ---- .7915A .7915A .8520 -.0310 .8830 470 ---- ---- .8210A .8210A .8965 -.0310 .9275 475 ---- ---- .8780A .8780A .9415 -.0310 .9725 480 ---- ---- .9085A .9085A .9870 -.0315 1.0185 485 ---- ---- ---- ---- 1.0330 -.0315 1.0645 490 ---- ---- .9985A .9985A 1.0795 -.0315 1.1110 495 ---- ---- ---- ---- 1.1265 -.0315 1.1580 500 ---- ---- 1.0900A 1.0900A 1.1735 -.0315 1.2050 505 ---- ---- ---- ---- 1.2210 -.0320 1.2530 510 ---- ---- ---- ---- 1.2685 -.0320 1.3005 515 ---- ---- ---- ---- 1.3165 -.0320 1.3485 520 ---- ---- 1.2785A 1.2785A 1.3645 -.0325 1.3970 525 ---- ---- ---- ---- 1.4130 -.0325 1.4455 530 ---- ---- 1.3740A 1.3740A 1.4620 -.0325 1.4945 535 ---- ---- ---- ---- 1.5105 -.0330 1.5435 540 ---- ---- 1.4710A 1.4710A 1.5595 -.0330 1.5925 545 ---- ---- ---- ---- 1.6085 -.0330 1.6415 550 ---- ---- 1.5685A 1.5685A 1.6580 -.0330 1.6910 555 ---- ---- ---- ---- 1.7075 -.0330 1.7405 560 ---- ---- 1.6665A 1.6665A 1.7570 -.0330 1.7900 565 ---- ---- ---- ---- 1.8065 -.0335 1.8400 570 ---- ---- ---- ---- 1.8560 -.0335 1.8895 575 ---- ---- ---- ---- 1.9060 -.0335 1.9395 580 ---- ---- ---- ---- 1.9560 -.0335 1.9895 600 ---- ---- ---- ---- 2.1560 -.0335 2.1895 625 ---- ---- ---- ---- 2.4060 -.0335 2.4395 650 ---- ---- ---- ---- 2.6560 -.0335 2.6895 675 ---- ---- ---- ---- 2.9060 -.0335 2.9395 700 ---- ---- ---- ---- 3.1560 -.0335 3.1895 725 ---- ---- ---- ---- 3.4060 -.0335 3.4395 750 ---- ---- ---- ---- 3.6560 -.0335 3.6895 775 ---- ---- ---- ---- 3.9060 -.0335 3.9395 800 ---- ---- ---- ---- 4.1560 -.0335 4.1895 825 ---- ---- ---- ---- 4.4060 -.0335 4.4395 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0010 .0015 175 ---- ---- ---- ---- .0010 -.0015 .0025 200 ---- ---- ---- ---- .0030 -.0020 .0050 220 ---- ---- ---- ---- .0060 -.0020 .0080 225 ---- ---- ---- ---- .0070 -.0020 .0090 230 ---- ---- ---- ---- .0080 -.0020 .0100 235 ---- ---- ---- ---- .0090 -.0020 .0110 240 ---- ---- ---- ---- .0105 -.0020 .0125 245 ---- ---- .0135A .0135A .0120 -.0020 .0140 250 ---- ---- .0150A .0150A .0140 -.0015 .0155 255 ---- ---- .0165A .0165A .0160 -.0015 .0175 260 ---- ---- .0185A .0185A .0180 -.0015 .0195 265 ---- ---- .0205A .0205A .0205 -.0015 .0220 270 ---- ---- .0225A .0225A .0235 -.0015 .0250 275 ---- ---- .0240A .0240A .0265 -.0020 .0285 280 ---- ---- .0270A .0270A .0300 -.0020 .0320 10 285 ---- ---- .0305A .0305A .0340 -.0025 .0365 290 ---- ---- .0340A .0340A .0385 -.0025 .0410 295 ---- ---- .0385A .0385A .0430 -.0035 .0465 300 ---- ---- .0435A .0435A .0485 -.0040 .0525 23 305 ---- ---- .0490A .0490A .0545 -.0045 .0590 310 ---- ---- .0550A .0550A .0615 -.0055 .0670 315 ---- ---- .0615A .0615A .0690 -.0060 .0750 11 320 ---- ---- .0695A .0695A .0775 -.0070 .0845 325 ---- ---- .0775A .0775A .0870 -.0080 .0950 330 ---- ---- .0870A .0870A .0975 -.0090 .1065 1 335 ---- ---- .0975A .0975A .1095 -.0100 .1195 340 ---- ---- .1090A .1090A .1225 -.0105 .1330 7 345 ---- ---- .1210A .1210A .1365 -.0120 .1485 110 350 ---- ---- .1350A .1350A .1520 -.0130 .1650 3 355 ---- ---- .1485A .1485A .1690 -.0135 .1825 2 360 .1750 .1880B .1645A .1875B .1875 -.0145 10 .2020 5 33 365 ---- ---- .1820A .1820A .2075 -.0150 .2225 370 ---- ---- .2005A .2005A .2285 -.0160 .2445 93 375 ---- ---- .2205A .2205A .2515 -.0165 .2680 380 ---- ---- .2420A .2420A .2755 -.0175 .2930 8 385 ---- ---- .2650A .2650A .3010 -.0185 .3195 26 390 ---- ---- .2895A .2895A .3280 -.0195 .3475 94 395 ---- ---- .3165A .3165A .3560 -.0210 .3770 400 ---- ---- .3435A .3435A .3860 -.0215 .4075 4 405 ---- ---- .3725A .3725A .4165 -.0230 .4395 410 ---- ---- .4025A .4025A .4490 -.0235 .4725 415 ---- ---- .4340A .4340A .4825 -.0245 .5070 420 ---- ---- .4665A .4665A .5170 -.0250 .5420 425 ---- ---- .5000A .5000A .5525 -.0260 .5785 430 ---- ---- .5350A .5350A .5895 -.0265 .6160 435 ---- ---- .5710A .5710A .6275 -.0270 .6545 440 ---- ---- .6080A .6080A .6660 -.0280 .6940 445 ---- ---- .6460A .6460A .7055 -.0285 .7340 450 ---- ---- .6845A .6845A .7460 -.0290 .7750 455 ---- ---- .7240A .7240A .7875 -.0290 .8165 460 ---- ---- .7640A .7640A .8295 -.0295 .8590 465 ---- ---- ---- ---- .8720 -.0300 .9020 470 ---- ---- .8465A .8465A .9150 -.0305 .9455 475 ---- ---- ---- ---- .9590 -.0305 .9895 480 ---- ---- .9315A .9315A 1.0035 -.0305 1.0340 485 ---- ---- ---- ---- 1.0480 -.0310 1.0790 490 ---- ---- 1.0190A 1.0190A 1.0935 -.0310 1.1245 495 ---- ---- ---- ---- 1.1390 -.0315 1.1705 500 ---- ---- 1.1080A 1.1080A 1.1850 -.0315 1.2165 505 ---- ---- ---- ---- 1.2315 -.0315 1.2630 510 ---- ---- ---- ---- 1.2780 -.0320 1.3100 515 ---- ---- ---- ---- 1.3250 -.0320 1.3570 520 ---- ---- 1.2915A 1.2915A 1.3725 -.0320 1.4045 525 ---- ---- ---- ---- 1.4200 -.0320 1.4520 530 ---- ---- 1.3855A 1.3855A 1.4675 -.0325 1.5000 535 ---- ---- ---- ---- 1.5155 -.0325 1.5480 540 ---- ---- 1.4805A 1.4805A 1.5635 -.0325 1.5960 545 ---- ---- ---- ---- 1.6120 -.0325 1.6445 550 ---- ---- 1.5760A 1.5760A 1.6605 -.0330 1.6935 555 ---- ---- ---- ---- 1.7095 -.0325 1.7420 560 ---- ---- 1.6725A 1.6725A 1.7585 -.0325 1.7910 565 ---- ---- ---- ---- 1.8075 -.0325 1.8400 570 ---- ---- 1.7700A 1.7700A 1.8565 -.0330 1.8895 575 ---- ---- ---- ---- 1.9060 -.0330 1.9390 580 ---- ---- 1.8675A 1.8675A 1.9555 -.0330 1.9885 600 ---- ---- ---- ---- 2.1540 -.0335 2.1875 625 ---- ---- ---- ---- 2.4040 -.0335 2.4375 650 ---- ---- ---- ---- 2.6540 -.0335 2.6875 675 ---- ---- ---- ---- 2.9040 -.0335 2.9375 700 ---- ---- ---- ---- 3.1540 -.0335 3.1875 725 ---- ---- ---- ---- 3.4040 -.0335 3.4375 750 ---- ---- ---- ---- 3.6540 -.0335 3.6875 775 ---- ---- ---- ---- 3.9040 -.0335 3.9375 800 ---- ---- ---- ---- 4.1540 -.0335 4.1875 825 ---- ---- ---- ---- 4.4040 -.0335 4.4375 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0015 -.0010 .0025 200 ---- ---- ---- ---- .0035 -.0025 .0060 220 ---- ---- ---- ---- .0075 -.0030 .0105 225 ---- ---- ---- ---- .0085 -.0030 .0115 230 ---- ---- ---- ---- .0100 -.0035 .0135 235 ---- ---- ---- ---- .0120 -.0030 .0150 23 240 ---- ---- ---- ---- .0135 -.0035 .0170 245 ---- ---- .0185A .0185A .0160 -.0030 .0190 250 ---- ---- .0200A .0200A .0185 -.0030 .0215 255 ---- ---- .0230A .0230A .0210 -.0030 .0240 260 ---- ---- .0250A .0250A .0240 -.0030 .0270 65 265 ---- ---- .0250A .0250A .0270 -.0035 .0305 270 ---- ---- .0275A .0275A .0310 -.0030 .0340 10 275 ---- ---- .0310A .0310A .0350 -.0030 .0380 280 ---- ---- .0350A .0350A .0395 -.0035 .0430 285 ---- ---- .0395A .0395A .0445 -.0035 .0480 290 ---- ---- .0440A .0440A .0500 -.0035 .0535 295 ---- ---- .0495A .0495A .0560 -.0040 .0600 50 300 ---- ---- .0550A .0550A .0625 -.0045 .0670 1 305 ---- ---- .0620A .0620A .0700 -.0050 .0750 310 ---- ---- .0695A .0695A .0780 -.0055 .0835 20 315 ---- ---- .0775A .0775A .0870 -.0060 .0930 6 320 ---- ---- .0865A .0865A .0965 -.0070 .1035 1 325 ---- ---- .0965A .0965A .1075 -.0080 .1155 1 330 ---- ---- .1070A .1070A .1190 -.0090 .1280 60 335 ---- ---- .1190A .1190A .1320 -.0095 .1415 340 ---- ---- .1315A .1315A .1460 -.0105 .1565 345 ---- ---- .1455A .1455A .1615 -.0115 .1730 65 350 ---- ---- .1595A .1595A .1780 -.0125 .1905 355 ---- ---- .1760A .1760A .1960 -.0130 .2090 360 ---- ---- .1930A .1930A .2155 -.0135 .2290 365 ---- ---- .2115A .2115A .2360 -.0145 .2505 370 ---- ---- .2310A .2310A .2580 -.0155 200 .2735 375 ---- ---- .2520A .2520A .2810 -.0165 .2975 8 380 ---- ---- .2740A .2740A .3055 -.0175 .3230 11 385 ---- ---- .2975A .2975A .3315 -.0180 .3495 390 ---- ---- .3225A .3225A .3585 -.0190 .3775 60 395 ---- ---- .3495A .3495A .3865 -.0200 .4065 400 ---- ---- .3765A .3765A .4160 -.0210 .4370 405 ---- ---- .4050A .4050A .4470 -.0215 .4685 410 ---- ---- .4365A .4365A .4785 -.0225 .5010 1 415 ---- ---- .4675A .4675A .5115 -.0235 .5350 3 420 ---- ---- .4995A .4995A .5455 -.0240 .5695 1 425 ---- ---- .5330A .5330A .5805 -.0250 .6055 430 ---- ---- .5670A .5670A .6165 -.0255 .6420 435 ---- ---- .6025A .6025A .6535 -.0265 .6800 440 ---- ---- .6385A .6385A .6910 -.0270 .7180 445 ---- ---- .6755A .6755A .7300 -.0275 .7575 450 ---- ---- .7135A .7135A .7695 -.0280 .7975 455 ---- ---- .7520A .7520A .8095 -.0285 .8380 460 ---- ---- .7915A .7915A .8505 -.0290 .8795 465 ---- ---- .8315A .8315A .8920 -.0295 .9215 470 ---- ---- .8720A .8720A .9345 -.0295 .9640 475 ---- ---- ---- ---- .9770 -.0300 1.0070 480 ---- ---- .9555A .9555A 1.0205 -.0305 1.0510 485 ---- ---- ---- ---- 1.0640 -.0310 1.0950 490 ---- ---- 1.0405A 1.0405A 1.1085 -.0310 1.1395 495 ---- ---- ---- ---- 1.1530 -.0315 1.1845 500 ---- ---- 1.1275A 1.1275A 1.1980 -.0315 1.2295 505 ---- ---- ---- ---- 1.2435 -.0320 1.2755 510 ---- ---- ---- ---- 1.2895 -.0320 1.3215 515 ---- ---- ---- ---- 1.3355 -.0320 1.3675 520 ---- ---- 1.3070A 1.3070A 1.3820 -.0325 1.4145 525 ---- ---- ---- ---- 1.4290 -.0325 1.4615 530 ---- ---- 1.3995A 1.3995A 1.4760 -.0325 1.5085 535 ---- ---- ---- ---- 1.5230 -.0330 1.5560 540 ---- ---- 1.4925A 1.4925A 1.5705 -.0330 1.6035 545 ---- ---- ---- ---- 1.6185 -.0330 1.6515 550 ---- ---- 1.5870A 1.5870A 1.6660 -.0335 1.6995 555 ---- ---- ---- ---- 1.7145 -.0330 1.7475 560 ---- ---- 1.6820A 1.6820A 1.7625 -.0335 1.7960 565 ---- ---- ---- ---- 1.8110 -.0335 1.8445 570 ---- ---- 1.7780A 1.7780A 1.8600 -.0330 1.8930 575 ---- ---- ---- ---- 1.9085 -.0335 1.9420 580 ---- ---- 1.8745A 1.8745A 1.9575 -.0335 1.9910 600 ---- ---- 2.0695A 2.0695A 2.1550 -.0335 2.1885 625 ---- ---- ---- ---- 2.4040 -.0335 2.4375 650 ---- ---- ---- ---- 2.6540 -.0335 2.6875 675 ---- ---- ---- ---- 2.9040 -.0335 2.9375 700 ---- ---- ---- ---- 3.1540 -.0335 3.1875 725 ---- ---- ---- ---- 3.4040 -.0335 3.4375 750 ---- ---- ---- ---- 3.6540 -.0335 3.6875 775 ---- ---- ---- ---- 3.9040 -.0335 3.9375 800 ---- ---- ---- ---- 4.1540 -.0335 4.1875 825 ---- ---- ---- ---- 4.4040 -.0335 4.4375 HX AUG23 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 -.0010 .0015 200 ---- ---- ---- ---- .0020 -.0025 .0045 220 ---- ---- ---- ---- .0055 -.0040 .0095 225 ---- ---- ---- ---- .0065 -.0045 .0110 230 ---- ---- ---- ---- .0080 -.0050 .0130 235 ---- ---- ---- ---- .0100 -.0050 .0150 240 ---- ---- ---- ---- .0120 -.0055 .0175 245 ---- ---- ---- ---- .0145 -.0055 .0200 250 ---- ---- ---- ---- .0170 -.0060 .0230 255 ---- ---- ---- ---- .0200 -.0065 .0265 10 260 ---- ---- .0295A .0295A .0235 -.0070 .0305 265 ---- ---- .0330A .0330A .0275 -.0070 .0345 270 ---- ---- .0365A .0365A .0320 -.0070 .0390 275 ---- ---- .0405A .0405A .0370 -.0070 .0440 280 ---- ---- .0450A .0450A .0425 -.0070 .0495 285 ---- ---- .0500A .0500A .0490 -.0065 .0555 290 ---- ---- .0555A .0555A .0560 -.0065 .0625 295 ---- ---- .0620A .0620A .0635 -.0060 .0695 300 ---- ---- .0685A .0685A .0715 -.0060 .0775 305 ---- ---- .0760A .0760A .0805 -.0060 .0865 310 ---- ---- .0840A .0840A .0905 -.0055 .0960 315 ---- ---- .0930A .0930A .1015 -.0050 .1065 320 ---- ---- .1025A .1025A .1130 -.0045 .1175 325 ---- ---- .1130A .1130A .1255 -.0045 .1300 330 ---- ---- .1250A .1250A .1385 -.0050 .1435 335 ---- ---- .1375A .1375A .1530 -.0050 .1580 340 ---- ---- .1510A .1510A .1685 -.0055 .1740 345 ---- ---- .1655A .1655A .1845 -.0065 .1910 350 ---- ---- .1810A .1810A .2020 -.0070 .2090 3 355 ---- ---- .1975A .1975A .2205 -.0080 .2285 360 ---- ---- .2155A .2155A .2400 -.0090 .2490 365 ---- ---- .2345A .2345A .2605 -.0105 .2710 370 ---- ---- .2550A .2550A .2820 -.0125 .2945 375 ---- ---- .2760A .2760A .3050 -.0140 .3190 380 ---- ---- .2990A .2990A .3295 -.0150 .3445 385 ---- ---- .3225A .3225A .3550 -.0165 .3715 390 ---- ---- .3475A .3475A .3815 -.0185 .4000 395 ---- ---- .3735A .3735A .4095 -.0195 .4290 400 ---- ---- .4010A .4010A .4385 -.0210 .4595 1 405 ---- ---- .4290A .4290A .4685 -.0225 .4910 410 ---- ---- .4625A .4625A .5000 -.0235 .5235 415 ---- ---- .4930A .4930A .5325 -.0250 .5575 420 ---- ---- .5250A .5250A .5660 -.0260 .5920 1 425 ---- ---- .5575A .5575A .6005 -.0270 .6275 430 ---- ---- .5915A .5915A .6360 -.0275 .6635 435 ---- ---- .6260A .6260A .6725 -.0285 .7010 440 ---- ---- .6620A .6620A .7095 -.0290 .7385 445 ---- ---- .6985A .6985A .7475 -.0300 .7775 450 ---- ---- .7355A .7355A .7865 -.0300 .8165 455 ---- ---- .7735A .7735A .8260 -.0305 .8565 460 ---- ---- .8125A .8125A .8660 -.0310 .8970 465 ---- ---- .8520A .8520A .9070 -.0310 .9380 470 ---- ---- .8920A .8920A .9480 -.0320 .9800 475 ---- ---- .9325A .9325A .9900 -.0320 1.0220 480 ---- ---- .9735A .9735A 1.0325 -.0325 1.0650 485 ---- ---- ---- ---- 1.0755 -.0325 1.1080 490 ---- ---- 1.0575A 1.0575A 1.1190 -.0330 1.1520 495 ---- ---- ---- ---- 1.1630 -.0330 1.1960 500 ---- ---- 1.1430A 1.1430A 1.2075 -.0335 1.2410 505 ---- ---- ---- ---- 1.2520 -.0340 1.2860 510 ---- ---- ---- ---- 1.2975 -.0335 1.3310 515 ---- ---- ---- ---- 1.3430 -.0340 1.3770 520 ---- ---- 1.3200A 1.3200A 1.3885 -.0345 1.4230 525 ---- ---- ---- ---- 1.4350 -.0340 1.4690 530 ---- ---- 1.4105A 1.4105A 1.4815 -.0340 1.5155 535 ---- ---- ---- ---- 1.5280 -.0345 1.5625 540 ---- ---- 1.5025A 1.5025A 1.5750 -.0345 1.6095 545 ---- ---- ---- ---- 1.6225 -.0345 1.6570 550 ---- ---- 1.5955A 1.5955A 1.6700 -.0345 1.7045 555 ---- ---- ---- ---- 1.7175 -.0350 1.7525 560 ---- ---- 1.6895A 1.6895A 1.7655 -.0350 1.8005 565 ---- ---- ---- ---- 1.8135 -.0350 1.8485 570 ---- ---- 1.7845A 1.7845A 1.8620 -.0350 1.8970 575 ---- ---- ---- ---- 1.9105 -.0350 1.9455 580 ---- ---- 1.8805A 1.8805A 1.9595 -.0345 1.9940 600 ---- ---- 2.0740A 2.0740A 2.1560 -.0340 2.1900 625 ---- ---- ---- ---- 2.4045 -.0335 2.4380 650 ---- ---- ---- ---- 2.6545 -.0335 2.6880 675 ---- ---- ---- ---- 2.9045 -.0335 2.9380 700 ---- ---- ---- ---- 3.1545 -.0335 3.1880 725 ---- ---- ---- ---- 3.4045 -.0335 3.4380 750 ---- ---- ---- ---- 3.6545 -.0335 3.6880 775 ---- ---- ---- ---- 3.9045 -.0335 3.9380 800 ---- ---- ---- ---- 4.1545 -.0335 4.1880 825 ---- ---- ---- ---- 4.4045 -.0335 4.4380 HX SEP23 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 -.0025 .0030 175 ---- ---- ---- ---- .0010 -.0050 .0060 200 ---- ---- ---- ---- .0035 -.0080 .0115 220 ---- ---- ---- ---- .0080 -.0100 .0180 225 ---- ---- ---- ---- .0095 -.0105 .0200 230 ---- ---- ---- ---- .0115 -.0110 .0225 235 ---- ---- ---- ---- .0140 -.0110 .0250 240 ---- ---- ---- ---- .0165 -.0110 .0275 245 ---- ---- ---- ---- .0195 -.0110 .0305 250 ---- ---- ---- ---- .0225 -.0110 .0335 255 ---- ---- ---- ---- .0265 -.0105 .0370 260 ---- ---- ---- ---- .0305 -.0105 .0410 265 ---- ---- ---- ---- .0355 -.0100 .0455 270 ---- ---- ---- ---- .0410 -.0095 .0505 275 ---- ---- ---- ---- .0465 -.0095 .0560 10 280 ---- ---- ---- ---- .0530 -.0090 .0620 285 ---- ---- ---- ---- .0600 -.0085 .0685 290 ---- ---- ---- ---- .0680 -.0075 .0755 295 ---- ---- ---- ---- .0765 -.0070 .0835 300 ---- ---- ---- ---- .0855 -.0070 .0925 305 ---- ---- ---- ---- .0955 -.0065 .1020 310 ---- ---- ---- ---- .1065 -.0060 .1125 315 ---- ---- ---- ---- .1180 -.0055 .1235 320 ---- ---- ---- ---- .1305 -.0055 .1360 325 ---- ---- ---- ---- .1440 -.0050 .1490 330 ---- ---- ---- ---- .1580 -.0055 .1635 335 ---- ---- ---- ---- .1730 -.0055 .1785 340 ---- ---- ---- ---- .1890 -.0060 .1950 345 ---- ---- ---- ---- .2060 -.0060 .2120 350 ---- ---- ---- ---- .2240 -.0065 .2305 355 ---- ---- ---- ---- .2430 -.0075 .2505 360 ---- ---- ---- ---- .2635 -.0075 .2710 365 ---- ---- ---- ---- .2845 -.0085 .2930 370 ---- ---- ---- ---- .3065 -.0095 .3160 375 ---- ---- ---- ---- .3300 -.0105 .3405 380 ---- ---- ---- ---- .3545 -.0115 .3660 385 ---- ---- ---- ---- .3800 -.0130 .3930 390 ---- ---- ---- ---- .4070 -.0135 .4205 395 ---- ---- ---- ---- .4350 -.0145 .4495 400 ---- ---- ---- ---- .4635 -.0160 .4795 405 ---- ---- ---- ---- .4940 -.0170 .5110 410 ---- ---- ---- ---- .5250 -.0180 .5430 415 ---- ---- ---- ---- .5570 -.0190 .5760 420 ---- ---- ---- ---- .5900 -.0205 .6105 425 ---- ---- ---- ---- .6240 -.0215 .6455 430 ---- ---- ---- ---- .6590 -.0220 .6810 435 ---- ---- ---- ---- .6950 -.0230 .7180 440 ---- ---- ---- ---- .7315 -.0240 .7555 445 ---- ---- ---- ---- .7685 -.0250 .7935 450 ---- ---- ---- ---- .8070 -.0255 .8325 455 ---- ---- ---- ---- .8455 -.0265 .8720 460 ---- ---- ---- ---- .8850 -.0270 .9120 465 ---- ---- ---- ---- .9250 -.0280 .9530 470 ---- ---- ---- ---- .9655 -.0285 .9940 475 ---- ---- ---- ---- 1.0065 -.0295 1.0360 480 ---- ---- ---- ---- 1.0485 -.0295 1.0780 485 ---- ---- ---- ---- 1.0905 -.0305 1.1210 490 ---- ---- ---- ---- 1.1330 -.0310 1.1640 495 ---- ---- ---- ---- 1.1765 -.0315 1.2080 500 ---- ---- ---- ---- 1.2200 -.0320 1.2520 505 ---- ---- ---- ---- 1.2640 -.0320 1.2960 510 ---- ---- ---- ---- 1.3080 -.0330 1.3410 515 ---- ---- ---- ---- 1.3530 -.0330 1.3860 520 ---- ---- ---- ---- 1.3980 -.0335 1.4315 525 ---- ---- ---- ---- 1.4435 -.0340 1.4775 530 ---- ---- ---- ---- 1.4890 -.0345 1.5235 535 ---- ---- ---- ---- 1.5350 -.0345 1.5695 540 ---- ---- ---- ---- 1.5815 -.0345 1.6160 545 ---- ---- ---- ---- 1.6280 -.0350 1.6630 550 ---- ---- ---- ---- 1.6750 -.0350 1.7100 555 ---- ---- ---- ---- 1.7220 -.0355 1.7575 560 ---- ---- ---- ---- 1.7695 -.0355 1.8050 565 ---- ---- ---- ---- 1.8170 -.0355 1.8525 570 ---- ---- ---- ---- 1.8650 -.0355 1.9005 575 ---- ---- ---- ---- 1.9130 -.0355 1.9485 580 ---- ---- ---- ---- 1.9615 -.0355 1.9970 600 ---- ---- ---- ---- 2.1565 -.0350 2.1915 625 ---- ---- ---- ---- 2.4045 -.0340 2.4385 650 ---- ---- ---- ---- 2.6545 -.0335 2.6880 675 ---- ---- ---- ---- 2.9045 -.0335 2.9380 700 ---- ---- ---- ---- 3.1545 -.0335 3.1880 725 ---- ---- ---- ---- 3.4045 -.0335 3.4380 750 ---- ---- ---- ---- 3.6545 -.0335 3.6880 775 ---- ---- ---- ---- 3.9045 -.0335 3.9380 800 ---- ---- ---- ---- 4.1545 -.0335 4.1880 825 ---- ---- ---- ---- 4.4045 -.0335 4.4380 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0015 .0020 150 ---- ---- ---- ---- .0005 -.0040 .0045 175 ---- ---- ---- ---- .0015 -.0075 .0090 200 ---- ---- ---- ---- .0050 -.0110 .0160 220 ---- ---- ---- ---- .0110 -.0135 .0245 225 ---- ---- ---- ---- .0130 -.0135 .0265 230 ---- ---- ---- ---- .0155 -.0140 .0295 235 ---- ---- ---- ---- .0185 -.0140 .0325 240 ---- ---- ---- ---- .0215 -.0140 .0355 245 ---- ---- ---- ---- .0250 -.0140 .0390 250 ---- ---- ---- ---- .0290 -.0135 .0425 255 ---- ---- ---- ---- .0335 -.0135 .0470 260 ---- ---- ---- ---- .0385 -.0130 .0515 265 ---- ---- ---- ---- .0440 -.0125 .0565 270 ---- ---- ---- ---- .0500 -.0120 .0620 275 ---- ---- ---- ---- .0565 -.0115 .0680 280 ---- ---- ---- ---- .0640 -.0105 .0745 285 ---- ---- ---- ---- .0715 -.0105 .0820 290 ---- ---- ---- ---- .0800 -.0100 .0900 295 ---- ---- ---- ---- .0895 -.0090 .0985 300 ---- ---- ---- ---- .0995 -.0085 .1080 305 ---- ---- ---- ---- .1100 -.0085 .1185 310 ---- ---- ---- ---- .1215 -.0080 .1295 315 ---- ---- ---- ---- .1340 -.0075 .1415 320 ---- ---- ---- ---- .1470 -.0075 .1545 325 ---- ---- ---- ---- .1610 -.0070 .1680 330 ---- ---- ---- ---- .1760 -.0070 .1830 335 ---- ---- ---- ---- .1920 -.0065 .1985 340 ---- ---- ---- ---- .2085 -.0070 .2155 345 ---- ---- ---- ---- .2260 -.0070 .2330 350 ---- ---- ---- ---- .2445 -.0075 .2520 355 ---- ---- ---- ---- .2640 -.0080 .2720 360 ---- ---- ---- ---- .2845 -.0080 .2925 365 ---- ---- ---- ---- .3060 -.0085 .3145 370 ---- ---- ---- ---- .3285 -.0095 .3380 375 ---- ---- ---- ---- .3520 -.0100 .3620 380 ---- ---- ---- ---- .3765 -.0110 .3875 385 ---- ---- ---- ---- .4020 -.0120 .4140 390 ---- ---- ---- ---- .4290 -.0125 .4415 395 ---- ---- ---- ---- .4570 -.0130 .4700 400 ---- ---- ---- ---- .4855 -.0145 .5000 405 ---- ---- ---- ---- .5155 -.0150 .5305 410 ---- ---- ---- ---- .5465 -.0160 .5625 415 ---- ---- ---- ---- .5785 -.0165 .5950 420 ---- ---- ---- ---- .6115 -.0170 .6285 425 ---- ---- ---- ---- .6450 -.0180 .6630 430 ---- ---- ---- ---- .6795 -.0190 .6985 435 ---- ---- ---- ---- .7150 -.0195 .7345 440 ---- ---- ---- ---- .7515 -.0200 .7715 445 ---- ---- ---- ---- .7880 -.0215 .8095 450 ---- ---- ---- ---- .8260 -.0220 .8480 455 ---- ---- ---- ---- .8640 -.0230 .8870 460 ---- ---- ---- ---- .9030 -.0240 .9270 465 ---- ---- ---- ---- .9430 -.0240 .9670 470 ---- ---- ---- ---- .9830 -.0250 1.0080 475 ---- ---- ---- ---- 1.0235 -.0260 1.0495 480 ---- ---- ---- ---- 1.0650 -.0265 1.0915 485 ---- ---- ---- ---- 1.1065 -.0275 1.1340 490 ---- ---- ---- ---- 1.1485 -.0285 1.1770 495 ---- ---- ---- ---- 1.1915 -.0290 1.2205 500 ---- ---- ---- ---- 1.2345 -.0295 1.2640 505 ---- ---- ---- ---- 1.2780 -.0300 1.3080 510 ---- ---- ---- ---- 1.3215 -.0310 1.3525 515 ---- ---- ---- ---- 1.3660 -.0315 1.3975 520 ---- ---- ---- ---- 1.4105 -.0320 1.4425 525 ---- ---- ---- ---- 1.4555 -.0325 1.4880 530 ---- ---- ---- ---- 1.5005 -.0335 1.5340 535 ---- ---- ---- ---- 1.5460 -.0340 1.5800 540 ---- ---- ---- ---- 1.5920 -.0345 1.6265 545 ---- ---- ---- ---- 1.6380 -.0350 1.6730 550 ---- ---- ---- ---- 1.6845 -.0350 1.7195 555 ---- ---- ---- ---- 1.7310 -.0355 1.7665 560 ---- ---- ---- ---- 1.7780 -.0360 1.8140 565 ---- ---- ---- ---- 1.8250 -.0365 1.8615 570 ---- ---- ---- ---- 1.8725 -.0365 1.9090 575 ---- ---- ---- ---- 1.9205 -.0360 1.9565 580 ---- ---- ---- ---- 1.9680 -.0365 2.0045 600 ---- ---- ---- ---- 2.1615 -.0365 2.1980 625 ---- ---- ---- ---- 2.4080 -.0350 2.4430 650 ---- ---- ---- ---- 2.6575 -.0335 2.6910 675 ---- ---- ---- ---- 2.9075 -.0335 2.9410 700 ---- ---- ---- ---- 3.1575 -.0335 3.1910 725 ---- ---- ---- ---- 3.4075 -.0335 3.4410 750 ---- ---- ---- ---- 3.6575 -.0335 3.6910 775 ---- ---- ---- ---- 3.9075 -.0335 3.9410 800 ---- ---- ---- ---- 4.1575 -.0335 4.1910 825 ---- ---- ---- ---- 4.4075 -.0335 4.4410 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0020 .0025 150 ---- ---- ---- ---- .0005 -.0050 .0055 175 ---- ---- ---- ---- .0020 -.0095 .0115 200 ---- ---- ---- ---- .0065 -.0145 .0210 220 ---- ---- ---- ---- .0140 -.0175 .0315 225 ---- ---- ---- ---- .0165 -.0185 .0350 230 ---- ---- ---- ---- .0190 -.0195 .0385 235 ---- ---- ---- ---- .0225 -.0195 .0420 240 ---- ---- ---- ---- .0260 -.0200 .0460 245 ---- ---- ---- ---- .0300 -.0205 .0505 250 ---- ---- ---- ---- .0345 -.0205 .0550 255 ---- ---- ---- ---- .0395 -.0205 .0600 260 ---- ---- ---- ---- .0450 -.0205 .0655 265 ---- ---- ---- ---- .0510 -.0205 .0715 270 ---- ---- ---- ---- .0580 -.0200 .0780 275 ---- ---- ---- ---- .0650 -.0195 .0845 280 ---- ---- ---- ---- .0730 -.0190 .0920 285 ---- ---- ---- ---- .0815 -.0180 .0995 290 ---- ---- ---- ---- .0910 -.0170 .1080 295 ---- ---- ---- ---- .1005 -.0165 .1170 300 ---- ---- ---- ---- .1115 -.0150 .1265 305 ---- ---- ---- ---- .1230 -.0140 .1370 310 ---- ---- ---- ---- .1350 -.0135 .1485 315 ---- ---- ---- ---- .1480 -.0125 .1605 320 ---- ---- ---- ---- .1615 -.0115 .1730 325 ---- ---- ---- ---- .1765 -.0105 .1870 330 ---- ---- ---- ---- .1920 -.0095 .2015 335 ---- ---- ---- ---- .2080 -.0095 .2175 340 ---- ---- ---- ---- .2255 -.0085 .2340 345 ---- ---- ---- ---- .2435 -.0085 .2520 350 ---- ---- ---- ---- .2625 -.0080 .2705 355 ---- ---- ---- ---- .2825 -.0080 .2905 360 ---- ---- ---- ---- .3030 -.0085 .3115 365 ---- ---- ---- ---- .3250 -.0090 .3340 370 ---- ---- ---- ---- .3480 -.0090 .3570 375 ---- ---- ---- ---- .3715 -.0100 .3815 380 ---- ---- ---- ---- .3965 -.0105 .4070 385 ---- ---- ---- ---- .4225 -.0110 .4335 390 ---- ---- ---- ---- .4490 -.0120 .4610 395 ---- ---- ---- ---- .4770 -.0125 .4895 400 ---- ---- ---- ---- .5060 -.0135 .5195 405 ---- ---- ---- ---- .5355 -.0145 .5500 410 ---- ---- ---- ---- .5665 -.0150 .5815 415 ---- ---- ---- ---- .5980 -.0160 .6140 420 ---- ---- ---- ---- .6305 -.0170 .6475 425 ---- ---- ---- ---- .6640 -.0180 .6820 430 ---- ---- ---- ---- .6980 -.0190 .7170 435 ---- ---- ---- ---- .7330 -.0200 .7530 440 ---- ---- ---- ---- .7690 -.0205 .7895 445 ---- ---- ---- ---- .8050 -.0215 .8265 450 ---- ---- ---- ---- .8425 -.0220 .8645 455 ---- ---- ---- ---- .8800 -.0235 .9035 460 ---- ---- ---- ---- .9185 -.0240 .9425 465 ---- ---- ---- ---- .9575 -.0250 .9825 470 ---- ---- ---- ---- .9970 -.0260 1.0230 475 ---- ---- ---- ---- 1.0375 -.0265 1.0640 480 ---- ---- ---- ---- 1.0780 -.0270 1.1050 485 ---- ---- ---- ---- 1.1190 -.0280 1.1470 490 ---- ---- ---- ---- 1.1605 -.0290 1.1895 495 ---- ---- ---- ---- 1.2030 -.0290 1.2320 500 ---- ---- ---- ---- 1.2455 -.0295 1.2750 505 ---- ---- ---- ---- 1.2880 -.0305 1.3185 510 ---- ---- ---- ---- 1.3315 -.0310 1.3625 515 ---- ---- ---- ---- 1.3750 -.0315 1.4065 520 ---- ---- ---- ---- 1.4190 -.0320 1.4510 525 ---- ---- ---- ---- 1.4635 -.0325 1.4960 530 ---- ---- ---- ---- 1.5085 -.0325 1.5410 535 ---- ---- ---- ---- 1.5535 -.0330 1.5865 540 ---- ---- ---- ---- 1.5985 -.0335 1.6320 545 ---- ---- ---- ---- 1.6445 -.0335 1.6780 550 ---- ---- ---- ---- 1.6905 -.0340 1.7245 555 ---- ---- ---- ---- 1.7365 -.0345 1.7710 560 ---- ---- ---- ---- 1.7830 -.0345 1.8175 565 ---- ---- ---- ---- 1.8300 -.0345 1.8645 570 ---- ---- ---- ---- 1.8770 -.0345 1.9115 575 ---- ---- ---- ---- 1.9240 -.0350 1.9590 580 ---- ---- ---- ---- 1.9715 -.0350 2.0065 600 ---- ---- ---- ---- 2.1635 -.0355 2.1990 625 ---- ---- ---- ---- 2.4085 -.0345 2.4430 650 ---- ---- ---- ---- 2.6575 -.0335 2.6910 675 ---- ---- ---- ---- 2.9075 -.0335 2.9410 700 ---- ---- ---- ---- 3.1575 -.0335 3.1910 725 ---- ---- ---- ---- 3.4075 -.0335 3.4410 750 ---- ---- ---- ---- 3.6575 -.0335 3.6910 775 ---- ---- ---- ---- 3.9075 -.0335 3.9410 800 ---- ---- ---- ---- 4.1575 -.0335 4.1910 825 ---- ---- ---- ---- 4.4075 -.0335 4.4410 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0005 -.0025 .0030 150 ---- ---- ---- ---- .0010 -.0060 .0070 175 ---- ---- ---- ---- .0035 -.0100 .0135 200 ---- ---- ---- ---- .0095 -.0135 .0230 220 ---- ---- ---- ---- .0185 -.0160 .0345 225 ---- ---- ---- ---- .0215 -.0165 .0380 230 ---- ---- ---- ---- .0250 -.0165 .0415 235 ---- ---- ---- ---- .0290 -.0165 .0455 240 ---- ---- ---- ---- .0330 -.0165 .0495 245 ---- ---- ---- ---- .0375 -.0165 .0540 250 ---- ---- ---- ---- .0430 -.0160 .0590 255 ---- ---- ---- ---- .0485 -.0160 .0645 260 ---- ---- ---- ---- .0545 -.0155 .0700 265 ---- ---- ---- ---- .0615 -.0145 .0760 270 ---- ---- ---- ---- .0690 -.0135 .0825 275 ---- ---- ---- ---- .0765 -.0130 .0895 280 ---- ---- ---- ---- .0850 -.0125 .0975 285 ---- ---- ---- ---- .0945 -.0110 .1055 290 ---- ---- ---- ---- .1040 -.0105 .1145 295 ---- ---- ---- ---- .1150 -.0090 .1240 300 ---- ---- ---- ---- .1260 -.0080 .1340 305 ---- ---- ---- ---- .1380 -.0070 .1450 310 ---- ---- ---- ---- .1505 -.0065 .1570 315 ---- ---- ---- ---- .1640 -.0055 .1695 320 ---- ---- ---- ---- .1785 -.0045 .1830 325 ---- ---- ---- ---- .1935 -.0040 .1975 330 ---- ---- ---- ---- .2095 -.0035 .2130 335 ---- ---- ---- ---- .2260 -.0035 .2295 340 ---- ---- ---- ---- .2435 -.0040 .2475 345 ---- ---- ---- ---- .2615 -.0045 .2660 350 ---- ---- ---- ---- .2810 -.0050 .2860 355 ---- ---- ---- ---- .3010 -.0055 .3065 360 ---- ---- ---- ---- .3220 -.0065 .3285 365 ---- ---- ---- ---- .3440 -.0075 .3515 370 ---- ---- ---- ---- .3665 -.0090 .3755 375 ---- ---- ---- ---- .3905 -.0100 .4005 380 ---- ---- ---- ---- .4155 -.0110 .4265 385 ---- ---- ---- ---- .4410 -.0125 .4535 390 ---- ---- ---- ---- .4680 -.0135 .4815 395 ---- ---- ---- ---- .4955 -.0150 .5105 400 ---- ---- ---- ---- .5245 -.0160 .5405 405 ---- ---- ---- ---- .5540 -.0170 .5710 410 ---- ---- ---- ---- .5845 -.0180 .6025 415 ---- ---- ---- ---- .6160 -.0190 .6350 420 ---- ---- ---- ---- .6485 -.0200 .6685 425 ---- ---- ---- ---- .6815 -.0210 .7025 430 ---- ---- ---- ---- .7155 -.0215 .7370 435 ---- ---- ---- ---- .7505 -.0225 .7730 440 ---- ---- ---- ---- .7860 -.0230 .8090 445 ---- ---- ---- ---- .8220 -.0240 .8460 450 ---- ---- ---- ---- .8590 -.0245 .8835 455 ---- ---- ---- ---- .8965 -.0255 .9220 460 ---- ---- ---- ---- .9345 -.0260 .9605 465 ---- ---- ---- ---- .9735 -.0265 1.0000 470 ---- ---- ---- ---- 1.0125 -.0275 1.0400 475 ---- ---- ---- ---- 1.0525 -.0280 1.0805 480 ---- ---- ---- ---- 1.0925 -.0285 1.1210 485 ---- ---- ---- ---- 1.1335 -.0290 1.1625 490 ---- ---- ---- ---- 1.1750 -.0295 1.2045 495 ---- ---- ---- ---- 1.2165 -.0300 1.2465 500 ---- ---- ---- ---- 1.2585 -.0310 1.2895 505 ---- ---- ---- ---- 1.3010 -.0315 1.3325 510 ---- ---- ---- ---- 1.3440 -.0320 1.3760 515 ---- ---- ---- ---- 1.3875 -.0320 1.4195 520 ---- ---- ---- ---- 1.4310 -.0330 1.4640 525 ---- ---- ---- ---- 1.4750 -.0330 1.5080 530 ---- ---- ---- ---- 1.5190 -.0340 1.5530 535 ---- ---- ---- ---- 1.5640 -.0340 1.5980 540 ---- ---- ---- ---- 1.6085 -.0350 1.6435 545 ---- ---- ---- ---- 1.6540 -.0350 1.6890 550 ---- ---- ---- ---- 1.6995 -.0355 1.7350 555 ---- ---- ---- ---- 1.7455 -.0355 1.7810 560 ---- ---- ---- ---- 1.7915 -.0360 1.8275 565 ---- ---- ---- ---- 1.8375 -.0365 1.8740 570 ---- ---- ---- ---- 1.8840 -.0370 1.9210 575 ---- ---- ---- ---- 1.9310 -.0370 1.9680 580 ---- ---- ---- ---- 1.9780 -.0370 2.0150 600 ---- ---- ---- ---- 2.1685 -.0375 2.2060 625 ---- ---- ---- ---- 2.4110 -.0370 2.4480 650 ---- ---- ---- ---- 2.6575 -.0355 2.6930 675 ---- ---- ---- ---- 2.9075 -.0335 2.9410 700 ---- ---- ---- ---- 3.1575 -.0335 3.1910 725 ---- ---- ---- ---- 3.4075 -.0335 3.4410 750 ---- ---- ---- ---- 3.6575 -.0335 3.6910 775 ---- ---- ---- ---- 3.9075 -.0335 3.9410 800 ---- ---- ---- ---- 4.1575 -.0335 4.1910 825 ---- ---- ---- ---- 4.4075 -.0335 4.4410 1 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0010 .0015 125 ---- ---- ---- ---- .0005 -.0035 .0040 150 ---- ---- ---- ---- .0015 -.0075 .0090 175 ---- ---- ---- ---- .0050 -.0115 .0165 200 ---- ---- ---- ---- .0125 -.0160 .0285 220 ---- ---- ---- ---- .0235 -.0180 .0415 225 ---- ---- ---- ---- .0270 -.0180 .0450 230 ---- ---- ---- ---- .0305 -.0185 .0490 235 ---- ---- ---- ---- .0350 -.0185 .0535 240 ---- ---- ---- ---- .0400 -.0180 .0580 245 ---- ---- ---- ---- .0450 -.0180 .0630 250 ---- ---- ---- ---- .0510 -.0175 .0685 255 ---- ---- ---- ---- .0570 -.0170 .0740 260 ---- ---- ---- ---- .0640 -.0160 .0800 265 ---- ---- ---- ---- .0710 -.0155 .0865 270 ---- ---- ---- ---- .0790 -.0145 .0935 275 ---- ---- ---- ---- .0875 -.0135 .1010 280 ---- ---- ---- ---- .0965 -.0125 .1090 285 ---- ---- ---- ---- .1065 -.0110 .1175 290 ---- ---- ---- ---- .1170 -.0100 .1270 295 ---- ---- ---- ---- .1280 -.0090 .1370 300 ---- ---- ---- ---- .1395 -.0080 .1475 305 ---- ---- ---- ---- .1520 -.0070 .1590 310 ---- ---- ---- ---- .1650 -.0060 .1710 315 ---- ---- ---- ---- .1790 -.0055 .1845 320 ---- ---- ---- ---- .1935 -.0050 .1985 325 ---- ---- ---- ---- .2090 -.0045 .2135 330 ---- ---- ---- ---- .2250 -.0045 .2295 335 ---- ---- ---- ---- .2420 -.0045 .2465 340 ---- ---- ---- ---- .2600 -.0045 .2645 345 ---- ---- ---- ---- .2785 -.0055 .2840 350 ---- ---- ---- ---- .2980 -.0060 .3040 355 ---- ---- ---- ---- .3185 -.0070 .3255 360 ---- ---- ---- ---- .3395 -.0085 .3480 365 ---- ---- ---- ---- .3620 -.0090 .3710 370 ---- ---- ---- ---- .3850 -.0105 .3955 375 ---- ---- ---- ---- .4095 -.0115 .4210 380 ---- ---- ---- ---- .4350 -.0120 .4470 385 ---- ---- ---- ---- .4610 -.0135 .4745 390 ---- ---- ---- ---- .4885 -.0140 .5025 395 ---- ---- ---- ---- .5175 -.0140 .5315 400 ---- ---- ---- ---- .5470 -.0145 .5615 405 ---- ---- ---- ---- .5775 -.0145 .5920 410 ---- ---- ---- ---- .6095 -.0140 .6235 415 ---- ---- ---- ---- .6420 -.0140 .6560 420 ---- ---- ---- ---- .6755 -.0135 .6890 425 ---- ---- ---- ---- .7100 -.0125 .7225 430 ---- ---- ---- ---- .7450 -.0125 .7575 435 ---- ---- ---- ---- .7810 -.0115 .7925 440 ---- ---- ---- ---- .8175 -.0110 .8285 445 ---- ---- ---- ---- .8550 -.0100 .8650 450 ---- ---- ---- ---- .8930 -.0095 .9025 455 ---- ---- ---- ---- .9315 -.0085 .9400 460 ---- ---- ---- ---- .9710 -.0075 .9785 465 ---- ---- ---- ---- 1.0105 -.0070 1.0175 470 ---- ---- ---- ---- 1.0505 -.0065 1.0570 475 ---- ---- ---- ---- 1.0910 -.0060 1.0970 480 ---- ---- ---- ---- 1.1325 -.0050 1.1375 485 ---- ---- ---- ---- 1.1735 -.0050 1.1785 490 ---- ---- ---- ---- 1.2155 -.0045 1.2200 495 ---- ---- ---- ---- 1.2575 -.0045 1.2620 500 ---- ---- ---- ---- 1.3000 -.0040 1.3040 505 ---- ---- ---- ---- 1.3425 -.0040 1.3465 510 ---- ---- ---- ---- 1.3855 -.0040 1.3895 515 ---- ---- ---- ---- 1.4285 -.0045 1.4330 520 ---- ---- ---- ---- 1.4720 -.0050 1.4770 525 ---- ---- ---- ---- 1.5155 -.0055 1.5210 530 ---- ---- ---- ---- 1.5595 -.0055 1.5650 535 ---- ---- ---- ---- 1.6035 -.0065 1.6100 540 ---- ---- ---- ---- 1.6480 -.0070 1.6550 545 ---- ---- ---- ---- 1.6925 -.0075 1.7000 550 ---- ---- ---- ---- 1.7375 -.0080 1.7455 555 ---- ---- ---- ---- 1.7825 -.0090 1.7915 560 ---- ---- ---- ---- 1.8275 -.0100 1.8375 565 ---- ---- ---- ---- 1.8730 -.0105 1.8835 570 ---- ---- ---- ---- 1.9185 -.0115 1.9300 575 ---- ---- ---- ---- 1.9645 -.0120 1.9765 600 ---- ---- ---- ---- 2.1965 -.0165 2.2130 625 ---- ---- ---- ---- 2.4330 -.0210 2.4540 650 ---- ---- ---- ---- 2.6730 -.0255 2.6985 675 ---- ---- ---- ---- 2.9160 -.0300 2.9460 700 ---- ---- ---- ---- 3.1625 -.0335 3.1960 725 ---- ---- ---- ---- 3.4110 -.0350 3.4460 750 ---- ---- ---- ---- 3.6610 -.0350 3.6960 775 ---- ---- ---- ---- 3.9110 -.0350 3.9460 800 ---- ---- ---- ---- 4.1610 -.0350 4.1960 825 ---- ---- ---- ---- 4.4110 -.0350 4.4460 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 -.0005 .0010 100 ---- ---- ---- ---- .0005 -.0025 .0030 125 ---- ---- ---- ---- .0005 -.0070 .0075 150 ---- ---- ---- ---- .0020 -.0125 .0145 175 ---- ---- ---- ---- .0060 -.0190 .0250 200 ---- ---- ---- ---- .0150 -.0240 .0390 220 ---- ---- ---- ---- .0275 -.0260 .0535 225 ---- ---- ---- ---- .0315 -.0260 .0575 230 ---- ---- ---- ---- .0360 -.0260 .0620 235 ---- ---- ---- ---- .0410 -.0255 .0665 240 ---- ---- ---- ---- .0460 -.0255 .0715 245 ---- ---- ---- ---- .0520 -.0245 .0765 250 ---- ---- ---- ---- .0580 -.0245 .0825 255 ---- ---- ---- ---- .0650 -.0230 .0880 260 ---- ---- ---- ---- .0725 -.0220 .0945 265 ---- ---- ---- ---- .0800 -.0210 .1010 270 ---- ---- ---- ---- .0885 -.0200 .1085 275 ---- ---- ---- ---- .0975 -.0185 .1160 280 ---- ---- ---- ---- .1075 -.0165 .1240 285 ---- ---- ---- ---- .1180 -.0150 .1330 290 ---- ---- ---- ---- .1290 -.0135 .1425 295 ---- ---- ---- ---- .1405 -.0120 .1525 300 ---- ---- ---- ---- .1530 -.0105 .1635 305 ---- ---- ---- ---- .1660 -.0090 .1750 310 ---- ---- ---- ---- .1795 -.0080 .1875 315 ---- ---- ---- ---- .1940 -.0070 .2010 320 ---- ---- ---- ---- .2090 -.0060 .2150 325 ---- ---- ---- ---- .2250 -.0055 .2305 330 ---- ---- ---- ---- .2415 -.0055 .2470 335 ---- ---- ---- ---- .2590 -.0055 .2645 340 ---- ---- ---- ---- .2775 -.0055 .2830 345 ---- ---- ---- ---- .2965 -.0060 .3025 350 ---- ---- ---- ---- .3160 -.0070 .3230 355 ---- ---- ---- ---- .3365 -.0085 .3450 360 ---- ---- ---- ---- .3580 -.0095 .3675 365 ---- ---- ---- ---- .3805 -.0110 .3915 370 ---- ---- ---- ---- .4035 -.0125 .4160 375 ---- ---- ---- ---- .4275 -.0140 .4415 380 ---- ---- ---- ---- .4525 -.0155 .4680 385 ---- ---- ---- ---- .4785 -.0170 .4955 390 ---- ---- ---- ---- .5055 -.0180 .5235 395 ---- ---- ---- ---- .5330 -.0195 .5525 400 ---- ---- ---- ---- .5620 -.0200 .5820 405 ---- ---- ---- ---- .5915 -.0210 .6125 410 ---- ---- ---- ---- .6220 -.0215 .6435 415 ---- ---- ---- ---- .6530 -.0225 .6755 420 ---- ---- ---- ---- .6850 -.0235 .7085 425 ---- ---- ---- ---- .7180 -.0240 .7420 430 ---- ---- ---- ---- .7515 -.0245 .7760 435 ---- ---- ---- ---- .7860 -.0250 .8110 440 ---- ---- ---- ---- .8210 -.0255 .8465 445 ---- ---- ---- ---- .8570 -.0255 .8825 450 ---- ---- ---- ---- .8930 -.0260 .9190 455 ---- ---- ---- ---- .9300 -.0265 .9565 460 ---- ---- ---- ---- .9680 -.0260 .9940 465 ---- ---- ---- ---- 1.0060 -.0265 1.0325 470 ---- ---- ---- ---- 1.0450 -.0265 1.0715 475 ---- ---- ---- ---- 1.0840 -.0265 1.1105 480 ---- ---- ---- ---- 1.1240 -.0265 1.1505 485 ---- ---- ---- ---- 1.1640 -.0270 1.1910 490 ---- ---- ---- ---- 1.2045 -.0275 1.2320 495 ---- ---- ---- ---- 1.2460 -.0270 1.2730 500 ---- ---- ---- ---- 1.2875 -.0270 1.3145 505 ---- ---- ---- ---- 1.3295 -.0270 1.3565 510 ---- ---- ---- ---- 1.3715 -.0275 1.3990 515 ---- ---- ---- ---- 1.4140 -.0280 1.4420 520 ---- ---- ---- ---- 1.4570 -.0280 1.4850 525 ---- ---- ---- ---- 1.5005 -.0280 1.5285 530 ---- ---- ---- ---- 1.5440 -.0285 1.5725 535 ---- ---- ---- ---- 1.5880 -.0285 1.6165 540 ---- ---- ---- ---- 1.6325 -.0285 1.6610 545 ---- ---- ---- ---- 1.6770 -.0290 1.7060 550 ---- ---- ---- ---- 1.7215 -.0295 1.7510 555 ---- ---- ---- ---- 1.7665 -.0295 1.7960 560 ---- ---- ---- ---- 1.8120 -.0295 1.8415 565 ---- ---- ---- ---- 1.8575 -.0300 1.8875 570 ---- ---- ---- ---- 1.9035 -.0300 1.9335 575 ---- ---- ---- ---- 1.9495 -.0300 1.9795 600 ---- ---- ---- ---- 2.1830 -.0315 2.2145 625 ---- ---- ---- ---- 2.4215 -.0325 2.4540 650 ---- ---- ---- ---- 2.6645 -.0335 2.6980 675 ---- ---- ---- ---- 2.9115 -.0345 2.9460 700 ---- ---- ---- ---- 3.1610 -.0350 3.1960 725 ---- ---- ---- ---- 3.4110 -.0350 3.4460 750 ---- ---- ---- ---- 3.6610 -.0350 3.6960 775 ---- ---- ---- ---- 3.9110 -.0350 3.9460 800 ---- ---- ---- ---- 4.1610 -.0350 4.1960 825 ---- ---- ---- ---- 4.4110 -.0350 4.4460 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 -.0005 .0010 100 ---- ---- ---- ---- .0005 -.0030 .0035 125 ---- ---- ---- ---- .0005 -.0085 .0090 150 ---- ---- ---- ---- .0025 -.0145 .0170 175 ---- ---- ---- ---- .0075 -.0215 .0290 200 ---- ---- ---- ---- .0175 -.0275 .0450 220 ---- ---- ---- ---- .0315 -.0295 .0610 225 ---- ---- ---- ---- .0360 -.0295 .0655 230 ---- ---- ---- ---- .0405 -.0300 .0705 235 ---- ---- ---- ---- .0460 -.0295 .0755 240 ---- ---- ---- ---- .0520 -.0290 .0810 245 ---- ---- ---- ---- .0580 -.0285 .0865 250 ---- ---- ---- ---- .0650 -.0275 .0925 255 ---- ---- ---- ---- .0720 -.0270 .0990 260 ---- ---- ---- ---- .0800 -.0260 .1060 265 ---- ---- ---- ---- .0885 -.0245 .1130 270 ---- ---- ---- ---- .0975 -.0235 .1210 275 ---- ---- ---- ---- .1070 -.0220 .1290 280 ---- ---- ---- ---- .1175 -.0205 .1380 285 ---- ---- ---- ---- .1285 -.0185 .1470 290 ---- ---- ---- ---- .1400 -.0170 .1570 295 ---- ---- ---- ---- .1520 -.0155 .1675 300 ---- ---- ---- ---- .1650 -.0140 .1790 305 ---- ---- ---- ---- .1785 -.0125 .1910 310 ---- ---- ---- ---- .1930 -.0110 .2040 315 ---- ---- ---- ---- .2080 -.0095 .2175 320 ---- ---- ---- ---- .2235 -.0090 .2325 325 ---- ---- ---- ---- .2400 -.0080 .2480 330 ---- ---- ---- ---- .2570 -.0080 .2650 335 ---- ---- ---- ---- .2750 -.0075 .2825 340 ---- ---- ---- ---- .2935 -.0080 .3015 345 ---- ---- ---- ---- .3130 -.0080 .3210 350 ---- ---- ---- ---- .3335 -.0085 .3420 355 ---- ---- ---- ---- .3545 -.0090 .3635 360 ---- ---- ---- ---- .3760 -.0105 .3865 365 ---- ---- ---- ---- .3990 -.0110 .4100 370 ---- ---- ---- ---- .4220 -.0130 .4350 375 ---- ---- ---- ---- .4465 -.0140 .4605 380 ---- ---- ---- ---- .4715 -.0150 .4865 385 ---- ---- ---- ---- .4975 -.0165 .5140 390 ---- ---- ---- ---- .5245 -.0175 .5420 395 ---- ---- ---- ---- .5525 -.0185 .5710 400 ---- ---- ---- ---- .5810 -.0195 .6005 405 ---- ---- ---- ---- .6105 -.0205 .6310 410 ---- ---- ---- ---- .6405 -.0215 .6620 415 ---- ---- ---- ---- .6715 -.0225 .6940 420 ---- ---- ---- ---- .7035 -.0230 .7265 425 ---- ---- ---- ---- .7360 -.0235 .7595 430 ---- ---- ---- ---- .7690 -.0245 .7935 435 ---- ---- ---- ---- .8030 -.0255 .8285 440 ---- ---- ---- ---- .8375 -.0260 .8635 445 ---- ---- ---- ---- .8730 -.0265 .8995 450 ---- ---- ---- ---- .9085 -.0270 .9355 455 ---- ---- ---- ---- .9450 -.0275 .9725 460 ---- ---- ---- ---- .9820 -.0285 1.0105 465 ---- ---- ---- ---- 1.0200 -.0285 1.0485 470 ---- ---- ---- ---- 1.0580 -.0290 1.0870 475 ---- ---- ---- ---- 1.0970 -.0290 1.1260 480 ---- ---- ---- ---- 1.1360 -.0295 1.1655 485 ---- ---- ---- ---- 1.1755 -.0300 1.2055 490 ---- ---- ---- ---- 1.2155 -.0305 1.2460 495 ---- ---- ---- ---- 1.2565 -.0300 1.2865 500 ---- ---- ---- ---- 1.2975 -.0305 1.3280 505 ---- ---- ---- ---- 1.3385 -.0310 1.3695 510 ---- ---- ---- ---- 1.3805 -.0310 1.4115 515 ---- ---- ---- ---- 1.4225 -.0310 1.4535 520 ---- ---- ---- ---- 1.4650 -.0315 1.4965 525 ---- ---- ---- ---- 1.5080 -.0315 1.5395 530 ---- ---- ---- ---- 1.5510 -.0315 1.5825 535 ---- ---- ---- ---- 1.5945 -.0315 1.6260 540 ---- ---- ---- ---- 1.6380 -.0320 1.6700 545 ---- ---- ---- ---- 1.6820 -.0325 1.7145 550 ---- ---- ---- ---- 1.7265 -.0325 1.7590 555 ---- ---- ---- ---- 1.7715 -.0320 1.8035 575 ---- ---- ---- ---- 1.9525 -.0330 1.9855 600 ---- ---- ---- ---- 2.1845 -.0335 2.2180 625 ---- ---- ---- ---- 2.4220 -.0340 2.4560 650 ---- ---- ---- ---- 2.6645 -.0345 2.6990 675 ---- ---- ---- ---- 2.9110 -.0350 2.9460 700 ---- ---- ---- ---- 3.1610 -.0350 3.1960 725 ---- ---- ---- ---- 3.4110 -.0350 3.4460 750 ---- ---- ---- ---- 3.6610 -.0350 3.6960 775 ---- ---- ---- ---- 3.9110 -.0350 3.9460 800 ---- ---- ---- ---- 4.1610 -.0350 4.1960 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 -.0005 .0015 100 ---- ---- ---- ---- .0040 UNCH .0040 125 ---- ---- ---- ---- .0095 -.0005 .0100 150 ---- ---- ---- ---- .0180 -.0010 .0190 175 ---- ---- ---- ---- .0305 -.0020 .0325 200 ---- ---- ---- ---- .0480 -.0025 .0505 225 ---- ---- ---- ---- .0705 -.0035 .0740 230 ---- ---- ---- ---- .0755 -.0040 .0795 235 ---- ---- ---- ---- .0810 -.0045 .0855 240 ---- ---- ---- ---- .0870 -.0045 .0915 245 ---- ---- ---- ---- .0930 -.0050 .0980 250 ---- ---- ---- ---- .0995 -.0050 .1045 255 ---- ---- ---- ---- .1060 -.0055 .1115 260 ---- ---- ---- ---- .1135 -.0055 .1190 265 ---- ---- ---- ---- .1210 -.0060 .1270 270 ---- ---- ---- ---- .1290 -.0065 .1355 275 ---- ---- ---- ---- .1380 -.0065 .1445 280 ---- ---- ---- ---- .1470 -.0070 .1540 285 ---- ---- ---- ---- .1565 -.0075 .1640 290 ---- ---- ---- ---- .1670 -.0080 .1750 295 ---- ---- ---- ---- .1780 -.0080 .1860 300 ---- ---- ---- ---- .1895 -.0090 .1985 305 ---- ---- ---- ---- .2020 -.0090 .2110 310 ---- ---- ---- ---- .2150 -.0095 .2245 315 ---- ---- ---- ---- .2290 -.0100 .2390 320 ---- ---- ---- ---- .2440 -.0105 .2545 325 ---- ---- ---- ---- .2600 -.0110 .2710 330 ---- ---- ---- ---- .2765 -.0115 .2880 335 ---- ---- ---- ---- .2945 -.0120 .3065 340 ---- ---- ---- ---- .3130 -.0125 .3255 345 ---- ---- ---- ---- .3325 -.0130 .3455 350 ---- ---- ---- ---- .3530 -.0140 .3670 355 ---- ---- ---- ---- .3745 -.0145 .3890 360 ---- ---- ---- ---- .3970 -.0150 .4120 365 ---- ---- ---- ---- .4205 -.0150 .4355 370 ---- ---- ---- ---- .4450 -.0155 .4605 375 ---- ---- ---- ---- .4700 -.0160 .4860 380 ---- ---- ---- ---- .4960 -.0165 .5125 385 ---- ---- ---- ---- .5225 -.0175 .5400 390 ---- ---- ---- ---- .5500 -.0180 .5680 395 ---- ---- ---- ---- .5780 -.0185 .5965 400 ---- ---- ---- ---- .6070 -.0190 .6260 405 ---- ---- ---- ---- .6370 -.0195 .6565 410 ---- ---- ---- ---- .6675 -.0200 .6875 415 ---- ---- ---- ---- .6985 -.0205 .7190 420 ---- ---- ---- ---- .7305 -.0210 .7515 425 ---- ---- ---- ---- .7630 -.0215 .7845 430 ---- ---- ---- ---- .7965 -.0215 .8180 435 ---- ---- ---- ---- .8305 -.0220 .8525 440 ---- ---- ---- ---- .8650 -.0225 .8875 445 ---- ---- ---- ---- .9000 -.0230 .9230 450 ---- ---- ---- ---- .9355 -.0235 .9590 455 ---- ---- ---- ---- .9720 -.0240 .9960 460 ---- ---- ---- ---- 1.0085 -.0245 1.0330 465 ---- ---- ---- ---- 1.0460 -.0245 1.0705 470 ---- ---- ---- ---- 1.0840 -.0250 1.1090 475 ---- ---- ---- ---- 1.1220 -.0255 1.1475 480 ---- ---- ---- ---- 1.1610 -.0260 1.1870 485 ---- ---- ---- ---- 1.2005 -.0260 1.2265 490 ---- ---- ---- ---- 1.2400 -.0265 1.2665 495 ---- ---- ---- ---- 1.2800 -.0270 1.3070 500 ---- ---- ---- ---- 1.3205 -.0270 1.3475 505 ---- ---- ---- ---- 1.3615 -.0275 1.3890 510 ---- ---- ---- ---- 1.4025 -.0280 1.4305 515 ---- ---- ---- ---- 1.4445 -.0280 1.4725 520 ---- ---- ---- ---- 1.4865 -.0280 1.5145 525 ---- ---- ---- ---- 1.5285 -.0290 1.5575 530 ---- ---- ---- ---- 1.5715 -.0285 1.6000 535 ---- ---- ---- ---- 1.6145 -.0290 1.6435 540 ---- ---- ---- ---- 1.6575 -.0295 1.6870 545 ---- ---- ---- ---- 1.7010 -.0300 1.7310 550 ---- ---- ---- ---- 1.7450 -.0300 1.7750 555 ---- ---- ---- ---- 1.7890 -.0305 1.8195 575 ---- ---- ---- ---- 1.9685 -.0310 1.9995 600 ---- ---- ---- ---- 2.1985 -.0320 2.2305 625 ---- ---- ---- ---- 2.4335 -.0330 2.4665 650 ---- ---- ---- ---- 2.6735 -.0340 2.7075 675 ---- ---- ---- ---- 2.9185 -.0345 2.9530 700 ---- ---- ---- ---- 3.1670 -.0355 3.2025 725 ---- ---- ---- ---- 3.4170 -.0355 3.4525 750 ---- ---- ---- ---- 3.6670 -.0355 3.7025 775 ---- ---- ---- ---- 3.9170 -.0355 3.9525 800 ---- ---- ---- ---- 4.1670 -.0355 4.2025 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0050 -.0005 .0055 125 ---- ---- ---- ---- .0115 -.0005 .0120 150 ---- ---- ---- ---- .0215 -.0015 .0230 175 ---- ---- ---- ---- .0360 -.0020 .0380 200 ---- ---- ---- ---- .0545 -.0030 .0575 225 ---- ---- ---- ---- .0785 -.0040 .0825 230 ---- ---- ---- ---- .0840 -.0045 .0885 235 ---- ---- ---- ---- .0900 -.0045 .0945 240 ---- ---- ---- ---- .0960 -.0050 .1010 245 ---- ---- ---- ---- .1025 -.0050 .1075 250 ---- ---- ---- ---- .1095 -.0050 .1145 255 ---- ---- ---- ---- .1165 -.0055 .1220 260 ---- ---- ---- ---- .1240 -.0060 .1300 265 ---- ---- ---- ---- .1320 -.0060 .1380 270 ---- ---- ---- ---- .1405 -.0065 .1470 275 ---- ---- ---- ---- .1490 -.0070 .1560 280 ---- ---- ---- ---- .1585 -.0075 .1660 285 ---- ---- ---- ---- .1685 -.0075 .1760 290 ---- ---- ---- ---- .1790 -.0080 .1870 295 ---- ---- ---- ---- .1905 -.0085 .1990 300 ---- ---- ---- ---- .2025 -.0085 .2110 305 ---- ---- ---- ---- .2150 -.0095 .2245 310 ---- ---- ---- ---- .2285 -.0095 .2380 315 ---- ---- ---- ---- .2425 -.0105 .2530 320 ---- ---- ---- ---- .2580 -.0105 .2685 325 ---- ---- ---- ---- .2740 -.0110 .2850 330 ---- ---- ---- ---- .2910 -.0115 .3025 335 ---- ---- ---- ---- .3085 -.0120 .3205 340 ---- ---- ---- ---- .3275 -.0125 .3400 345 ---- ---- ---- ---- .3475 -.0130 .3605 350 ---- ---- ---- ---- .3680 -.0135 .3815 355 ---- ---- ---- ---- .3900 -.0140 .4040 360 ---- ---- ---- ---- .4125 -.0145 .4270 365 ---- ---- ---- ---- .4360 -.0150 .4510 370 ---- ---- ---- ---- .4605 -.0155 .4760 375 ---- ---- ---- ---- .4860 -.0160 .5020 380 ---- ---- ---- ---- .5120 -.0165 .5285 385 ---- ---- ---- ---- .5385 -.0175 .5560 390 ---- ---- ---- ---- .5665 -.0175 .5840 395 ---- ---- ---- ---- .5950 -.0180 .6130 400 ---- ---- ---- ---- .6240 -.0185 .6425 405 ---- ---- ---- ---- .6540 -.0190 .6730 410 ---- ---- ---- ---- .6845 -.0200 .7045 415 ---- ---- ---- ---- .7160 -.0200 .7360 420 ---- ---- ---- ---- .7485 -.0205 .7690 425 ---- ---- ---- ---- .7810 -.0210 .8020 430 ---- ---- ---- ---- .8145 -.0215 .8360 435 ---- ---- ---- ---- .8490 -.0215 .8705 440 ---- ---- ---- ---- .8835 -.0225 .9060 445 ---- ---- ---- ---- .9190 -.0225 .9415 450 ---- ---- ---- ---- .9550 -.0230 .9780 455 ---- ---- ---- ---- .9915 -.0235 1.0150 460 ---- ---- ---- ---- 1.0285 -.0240 1.0525 465 ---- ---- ---- ---- 1.0665 -.0240 1.0905 470 ---- ---- ---- ---- 1.1045 -.0245 1.1290 475 ---- ---- ---- ---- 1.1430 -.0250 1.1680 480 ---- ---- ---- ---- 1.1820 -.0255 1.2075 485 ---- ---- ---- ---- 1.2220 -.0255 1.2475 500 ---- ---- ---- ---- 1.3430 -.0265 1.3695 525 ---- ---- ---- ---- 1.5530 -.0275 1.5805 550 ---- ---- ---- ---- 1.7705 -.0290 1.7995 575 ---- ---- ---- ---- 1.9940 -.0305 2.0245 600 ---- ---- ---- ---- 2.2230 -.0310 2.2540 625 ---- ---- ---- ---- 2.4560 -.0320 2.4880 650 ---- ---- ---- ---- 2.6930 -.0325 2.7255 675 ---- ---- ---- ---- 2.9325 -.0335 2.9660 700 ---- ---- ---- ---- 3.1755 -.0340 3.2095 725 ---- ---- ---- ---- 3.4205 -.0345 3.4550 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 -.0005 .0025 100 ---- ---- ---- ---- .0065 -.0005 .0070 125 ---- ---- ---- ---- .0140 -.0005 .0145 150 ---- ---- ---- ---- .0255 -.0015 .0270 175 ---- ---- ---- ---- .0415 -.0020 .0435 200 ---- ---- ---- ---- .0620 -.0030 .0650 225 ---- ---- ---- ---- .0875 -.0045 .0920 230 ---- ---- ---- ---- .0935 -.0045 .0980 235 ---- ---- ---- ---- .0995 -.0050 .1045 240 ---- ---- ---- ---- .1060 -.0050 .1110 245 ---- ---- ---- ---- .1125 -.0055 .1180 250 ---- ---- ---- ---- .1200 -.0055 .1255 255 ---- ---- ---- ---- .1275 -.0060 .1335 260 ---- ---- ---- ---- .1350 -.0065 .1415 265 ---- ---- ---- ---- .1435 -.0065 .1500 270 ---- ---- ---- ---- .1520 -.0070 .1590 275 ---- ---- ---- ---- .1615 -.0075 .1690 280 ---- ---- ---- ---- .1710 -.0080 .1790 285 ---- ---- ---- ---- .1815 -.0080 .1895 290 ---- ---- ---- ---- .1925 -.0085 .2010 295 ---- ---- ---- ---- .2040 -.0090 .2130 300 ---- ---- ---- ---- .2165 -.0090 .2255 305 ---- ---- ---- ---- .2290 -.0100 .2390 310 ---- ---- ---- ---- .2430 -.0100 .2530 315 ---- ---- ---- ---- .2575 -.0105 .2680 320 ---- ---- ---- ---- .2730 -.0110 .2840 325 ---- ---- ---- ---- .2895 -.0115 .3010 330 ---- ---- ---- ---- .3065 -.0120 .3185 335 ---- ---- ---- ---- .3250 -.0120 .3370 340 ---- ---- ---- ---- .3440 -.0130 .3570 345 ---- ---- ---- ---- .3640 -.0135 .3775 350 ---- ---- ---- ---- .3850 -.0140 .3990 355 ---- ---- ---- ---- .4070 -.0145 .4215 360 ---- ---- ---- ---- .4300 -.0145 .4445 365 ---- ---- ---- ---- .4535 -.0155 .4690 370 ---- ---- ---- ---- .4780 -.0160 .4940 375 ---- ---- ---- ---- .5035 -.0165 .5200 380 ---- ---- ---- ---- .5295 -.0175 .5470 385 ---- ---- ---- ---- .5565 -.0180 .5745 390 ---- ---- ---- ---- .5845 -.0185 .6030 395 ---- ---- ---- ---- .6130 -.0190 .6320 400 ---- ---- ---- ---- .6420 -.0200 .6620 405 ---- ---- ---- ---- .6720 -.0210 .6930 410 ---- ---- ---- ---- .7025 -.0215 .7240 415 ---- ---- ---- ---- .7340 -.0225 .7565 420 ---- ---- ---- ---- .7660 -.0230 .7890 425 ---- ---- ---- ---- .7985 -.0240 .8225 430 ---- ---- ---- ---- .8315 -.0255 .8570 435 ---- ---- ---- ---- .8655 -.0260 .8915 440 ---- ---- ---- ---- .9000 -.0270 .9270 445 ---- ---- ---- ---- .9355 -.0275 .9630 450 ---- ---- ---- ---- .9710 -.0290 1.0000 455 ---- ---- ---- ---- 1.0075 -.0295 1.0370 460 ---- ---- ---- ---- 1.0440 -.0305 1.0745 465 ---- ---- ---- ---- 1.0815 -.0315 1.1130 470 ---- ---- ---- ---- 1.1190 -.0325 1.1515 475 ---- ---- ---- ---- 1.1575 -.0335 1.1910 480 ---- ---- ---- ---- 1.1965 -.0340 1.2305 485 ---- ---- ---- ---- 1.2355 -.0350 1.2705 500 ---- ---- ---- ---- 1.3555 -.0380 1.3935 525 ---- ---- ---- ---- 1.5635 -.0415 1.6050 550 ---- ---- ---- ---- 1.7795 -.0445 1.8240 575 ---- ---- ---- ---- 2.0015 -.0470 2.0485 600 ---- ---- ---- ---- 2.2290 -.0485 2.2775 625 ---- ---- ---- ---- 2.4610 -.0495 2.5105 650 ---- ---- ---- ---- 2.6970 -.0500 2.7470 675 ---- ---- ---- ---- 2.9365 -.0490 2.9855 700 ---- ---- ---- ---- 3.1790 -.0480 3.2270 725 ---- ---- ---- ---- 3.4240 -.0460 3.4700 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 -.0005 .0030 100 ---- ---- ---- ---- .0075 -.0005 .0080 125 ---- ---- ---- ---- .0160 -.0010 .0170 150 ---- ---- ---- ---- .0290 -.0015 .0305 175 ---- ---- ---- ---- .0460 -.0025 .0485 200 ---- ---- ---- ---- .0680 -.0035 .0715 225 ---- ---- ---- ---- .0950 -.0045 .0995 230 ---- ---- ---- ---- .1010 -.0050 .1060 235 ---- ---- ---- ---- .1075 -.0050 .1125 240 ---- ---- ---- ---- .1140 -.0055 .1195 245 ---- ---- ---- ---- .1215 -.0055 .1270 250 ---- ---- ---- ---- .1285 -.0060 .1345 255 ---- ---- ---- ---- .1365 -.0060 .1425 260 ---- ---- ---- ---- .1445 -.0065 .1510 265 ---- ---- ---- ---- .1530 -.0065 .1595 270 ---- ---- ---- ---- .1620 -.0070 .1690 275 ---- ---- ---- ---- .1715 -.0075 .1790 280 ---- ---- ---- ---- .1815 -.0075 .1890 285 ---- ---- ---- ---- .1920 -.0080 .2000 290 ---- ---- ---- ---- .2030 -.0085 .2115 295 ---- ---- ---- ---- .2150 -.0090 .2240 300 ---- ---- ---- ---- .2275 -.0090 .2365 305 ---- ---- ---- ---- .2405 -.0100 .2505 310 ---- ---- ---- ---- .2545 -.0100 .2645 315 ---- ---- ---- ---- .2690 -.0110 .2800 320 ---- ---- ---- ---- .2850 -.0110 .2960 325 ---- ---- ---- ---- .3015 -.0115 .3130 330 ---- ---- ---- ---- .3185 -.0120 .3305 335 ---- ---- ---- ---- .3370 -.0125 .3495 340 ---- ---- ---- ---- .3565 -.0130 .3695 345 ---- ---- ---- ---- .3765 -.0135 .3900 350 ---- ---- ---- ---- .3980 -.0135 .4115 355 ---- ---- ---- ---- .4200 -.0140 .4340 360 ---- ---- ---- ---- .4430 -.0145 .4575 365 ---- ---- ---- ---- .4665 -.0155 .4820 370 ---- ---- ---- ---- .4915 -.0160 .5075 375 ---- ---- ---- ---- .5170 -.0165 .5335 380 ---- ---- ---- ---- .5430 -.0170 .5600 385 ---- ---- ---- ---- .5700 -.0180 .5880 390 ---- ---- ---- ---- .5980 -.0185 .6165 395 ---- ---- ---- ---- .6265 -.0190 .6455 400 ---- ---- ---- ---- .6555 -.0200 .6755 405 ---- ---- ---- ---- .6855 -.0205 .7060 410 ---- ---- ---- ---- .7165 -.0210 .7375 415 ---- ---- ---- ---- .7475 -.0220 .7695 420 ---- ---- ---- ---- .7800 -.0225 .8025 425 ---- ---- ---- ---- .8125 -.0235 .8360 430 ---- ---- ---- ---- .8460 -.0240 .8700 435 ---- ---- ---- ---- .8800 -.0250 .9050 440 ---- ---- ---- ---- .9145 -.0260 .9405 445 ---- ---- ---- ---- .9495 -.0270 .9765 450 ---- ---- ---- ---- .9855 -.0275 1.0130 455 ---- ---- ---- ---- 1.0215 -.0285 1.0500 460 ---- ---- ---- ---- 1.0585 -.0290 1.0875 465 ---- ---- ---- ---- 1.0955 -.0300 1.1255 470 ---- ---- ---- ---- 1.1335 -.0310 1.1645 475 ---- ---- ---- ---- 1.1720 -.0315 1.2035 480 ---- ---- ---- ---- 1.2105 -.0325 1.2430 485 ---- ---- ---- ---- 1.2500 -.0330 1.2830 500 ---- ---- ---- ---- 1.3700 -.0355 1.4055 525 ---- ---- ---- ---- 1.5775 -.0390 1.6165 550 ---- ---- ---- ---- 1.7930 -.0420 1.8350 575 ---- ---- ---- ---- 2.0150 -.0440 2.0590 600 ---- ---- ---- ---- 2.2415 -.0460 2.2875 625 ---- ---- ---- ---- 2.4725 -.0470 2.5195 650 ---- ---- ---- ---- 2.7070 -.0480 2.7550 675 ---- ---- ---- ---- 2.9450 -.0480 2.9930 700 ---- ---- ---- ---- 3.1860 -.0470 3.2330 725 ---- ---- ---- ---- 3.4290 -.0465 3.4755 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 -.0005 .0010 075 ---- ---- ---- ---- .0035 UNCH .0035 100 ---- ---- ---- ---- .0090 -.0005 .0095 125 ---- ---- ---- ---- .0190 -.0010 .0200 150 ---- ---- ---- ---- .0330 -.0015 .0345 175 ---- ---- ---- ---- .0515 -.0025 .0540 200 ---- ---- ---- ---- .0745 -.0040 .0785 225 ---- ---- ---- ---- .1030 -.0050 .1080 230 ---- ---- ---- ---- .1095 -.0050 .1145 235 ---- ---- ---- ---- .1160 -.0055 .1215 240 ---- ---- ---- ---- .1230 -.0060 .1290 245 ---- ---- ---- ---- .1305 -.0060 .1365 250 ---- ---- ---- ---- .1380 -.0065 .1445 255 ---- ---- ---- ---- .1460 -.0065 .1525 260 ---- ---- ---- ---- .1545 -.0070 .1615 265 ---- ---- ---- ---- .1630 -.0075 .1705 270 ---- ---- ---- ---- .1725 -.0075 .1800 275 ---- ---- ---- ---- .1820 -.0080 .1900 280 ---- ---- ---- ---- .1925 -.0080 .2005 285 ---- ---- ---- ---- .2030 -.0090 .2120 290 ---- ---- ---- ---- .2145 -.0090 .2235 295 ---- ---- ---- ---- .2265 -.0095 .2360 300 ---- ---- ---- ---- .2390 -.0100 .2490 305 ---- ---- ---- ---- .2525 -.0105 .2630 310 ---- ---- ---- ---- .2665 -.0110 .2775 315 ---- ---- ---- ---- .2815 -.0115 .2930 320 ---- ---- ---- ---- .2975 -.0115 .3090 325 ---- ---- ---- ---- .3140 -.0125 .3265 330 ---- ---- ---- ---- .3320 -.0125 .3445 335 ---- ---- ---- ---- .3505 -.0130 .3635 340 ---- ---- ---- ---- .3700 -.0135 .3835 345 ---- ---- ---- ---- .3905 -.0140 .4045 350 ---- ---- ---- ---- .4115 -.0145 .4260 355 ---- ---- ---- ---- .4340 -.0150 .4490 360 ---- ---- ---- ---- .4570 -.0155 .4725 365 ---- ---- ---- ---- .4805 -.0165 .4970 370 ---- ---- ---- ---- .5055 -.0165 .5220 375 ---- ---- ---- ---- .5310 -.0175 .5485 380 ---- ---- ---- ---- .5570 -.0180 .5750 385 ---- ---- ---- ---- .5840 -.0190 .6030 390 ---- ---- ---- ---- .6120 -.0190 .6310 395 ---- ---- ---- ---- .6400 -.0205 .6605 400 ---- ---- ---- ---- .6695 -.0205 .6900 405 ---- ---- ---- ---- .6990 -.0220 .7210 410 ---- ---- ---- ---- .7295 -.0225 .7520 415 ---- ---- ---- ---- .7610 -.0230 .7840 420 ---- ---- ---- ---- .7925 -.0245 .8170 425 ---- ---- ---- ---- .8250 -.0250 .8500 430 ---- ---- ---- ---- .8580 -.0260 .8840 435 ---- ---- ---- ---- .8915 -.0270 .9185 440 ---- ---- ---- ---- .9260 -.0280 .9540 445 ---- ---- ---- ---- .9610 -.0285 .9895 450 ---- ---- ---- ---- .9960 -.0300 1.0260 455 ---- ---- ---- ---- 1.0320 -.0305 1.0625 460 ---- ---- ---- ---- 1.0685 -.0315 1.1000 465 ---- ---- ---- ---- 1.1055 -.0325 1.1380 470 ---- ---- ---- ---- 1.1430 -.0330 1.1760 475 ---- ---- ---- ---- 1.1810 -.0340 1.2150 480 ---- ---- ---- ---- 1.2190 -.0355 1.2545 485 ---- ---- ---- ---- 1.2580 -.0360 1.2940 500 ---- ---- ---- ---- 1.3770 -.0385 1.4155 525 ---- ---- ---- ---- 1.5825 -.0425 1.6250 550 ---- ---- ---- ---- 1.7960 -.0460 1.8420 575 ---- ---- ---- ---- 2.0160 -.0490 2.0650 600 ---- ---- ---- ---- 2.2415 -.0505 2.2920 625 ---- ---- ---- ---- 2.4710 -.0525 2.5235 650 ---- ---- ---- ---- 2.7050 -.0530 2.7580 675 ---- ---- ---- ---- 2.9430 -.0520 2.9950 700 ---- ---- ---- ---- 3.1835 -.0515 3.2350 725 ---- ---- ---- ---- 3.4270 -.0500 3.4770 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0040 -.0005 .0045 100 ---- ---- ---- ---- .0110 -.0005 .0115 125 ---- ---- ---- ---- .0215 -.0015 .0230 150 ---- ---- ---- ---- .0370 -.0020 .0390 175 ---- ---- ---- ---- .0570 -.0030 .0600 200 ---- ---- ---- ---- .0820 -.0035 .0855 225 ---- ---- ---- ---- .1120 -.0045 .1165 230 ---- ---- ---- ---- .1185 -.0050 .1235 235 ---- ---- ---- ---- .1255 -.0055 .1310 240 ---- ---- ---- ---- .1325 -.0060 .1385 245 ---- ---- ---- ---- .1400 -.0060 .1460 250 ---- ---- ---- ---- .1480 -.0065 .1545 255 ---- ---- ---- ---- .1565 -.0065 .1630 260 ---- ---- ---- ---- .1650 -.0070 .1720 265 ---- ---- ---- ---- .1740 -.0075 .1815 270 ---- ---- ---- ---- .1835 -.0075 .1910 275 ---- ---- ---- ---- .1935 -.0080 .2015 280 ---- ---- ---- ---- .2040 -.0085 .2125 285 ---- ---- ---- ---- .2150 -.0090 .2240 290 ---- ---- ---- ---- .2265 -.0095 .2360 295 ---- ---- ---- ---- .2390 -.0095 .2485 300 ---- ---- ---- ---- .2515 -.0100 .2615 305 ---- ---- ---- ---- .2655 -.0105 .2760 310 ---- ---- ---- ---- .2795 -.0110 .2905 315 ---- ---- ---- ---- .2950 -.0110 .3060 320 ---- ---- ---- ---- .3110 -.0115 .3225 325 ---- ---- ---- ---- .3275 -.0125 .3400 330 ---- ---- ---- ---- .3455 -.0125 .3580 335 ---- ---- ---- ---- .3645 -.0130 .3775 340 ---- ---- ---- ---- .3840 -.0135 .3975 345 ---- ---- ---- ---- .4045 -.0140 .4185 350 ---- ---- ---- ---- .4260 -.0145 .4405 355 ---- ---- ---- ---- .4480 -.0150 .4630 360 ---- ---- ---- ---- .4715 -.0155 .4870 365 ---- ---- ---- ---- .4955 -.0160 .5115 370 ---- ---- ---- ---- .5200 -.0170 .5370 375 ---- ---- ---- ---- .5455 -.0175 .5630 380 ---- ---- ---- ---- .5720 -.0180 .5900 385 ---- ---- ---- ---- .5990 -.0185 .6175 390 ---- ---- ---- ---- .6265 -.0195 .6460 395 ---- ---- ---- ---- .6550 -.0200 .6750 400 ---- ---- ---- ---- .6840 -.0210 .7050 405 ---- ---- ---- ---- .7140 -.0215 .7355 410 ---- ---- ---- ---- .7445 -.0220 .7665 415 ---- ---- ---- ---- .7755 -.0230 .7985 420 ---- ---- ---- ---- .8070 -.0240 .8310 425 ---- ---- ---- ---- .8395 -.0245 .8640 430 ---- ---- ---- ---- .8725 -.0255 .8980 435 ---- ---- ---- ---- .9060 -.0265 .9325 440 ---- ---- ---- ---- .9400 -.0275 .9675 445 ---- ---- ---- ---- .9745 -.0285 1.0030 450 ---- ---- ---- ---- 1.0100 -.0290 1.0390 455 ---- ---- ---- ---- 1.0455 -.0305 1.0760 460 ---- ---- ---- ---- 1.0820 -.0310 1.1130 465 ---- ---- ---- ---- 1.1185 -.0320 1.1505 470 ---- ---- ---- ---- 1.1560 -.0330 1.1890 475 ---- ---- ---- ---- 1.1935 -.0340 1.2275 480 ---- ---- ---- ---- 1.2315 -.0350 1.2665 485 ---- ---- ---- ---- 1.2705 -.0355 1.3060 500 ---- ---- ---- ---- 1.3885 -.0380 1.4265 525 ---- ---- ---- ---- 1.5930 -.0420 1.6350 550 ---- ---- ---- ---- 1.8055 -.0455 1.8510 575 ---- ---- ---- ---- 2.0240 -.0485 2.0725 600 ---- ---- ---- ---- 2.2485 -.0505 2.2990 625 ---- ---- ---- ---- 2.4770 -.0520 2.5290 650 ---- ---- ---- ---- 2.7100 -.0530 2.7630 675 ---- ---- ---- ---- 2.9465 -.0530 2.9995 700 ---- ---- ---- ---- 3.1865 -.0520 3.2385 725 ---- ---- ---- ---- 3.4290 -.0510 3.4800 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0050 UNCH .0050 100 ---- ---- ---- ---- .0125 -.0005 .0130 125 ---- ---- ---- ---- .0240 -.0015 .0255 150 ---- ---- ---- ---- .0410 -.0020 .0430 175 ---- ---- ---- ---- .0620 -.0030 .0650 200 ---- ---- ---- ---- .0880 -.0045 .0925 225 ---- ---- ---- ---- .1195 -.0055 .1250 250 ---- ---- ---- ---- .1570 -.0070 .1640 260 ---- ---- ---- ---- .1740 -.0085 .1825 265 ---- ---- ---- ---- .1835 -.0085 .1920 270 ---- ---- ---- ---- .1930 -.0090 .2020 275 ---- ---- ---- ---- .2030 -.0095 .2125 280 ---- ---- ---- ---- .2140 -.0100 .2240 285 ---- ---- ---- ---- .2250 -.0105 .2355 290 ---- ---- ---- ---- .2370 -.0105 .2475 295 ---- ---- ---- ---- .2495 -.0110 .2605 300 ---- ---- ---- ---- .2625 -.0115 .2740 305 ---- ---- ---- ---- .2765 -.0120 .2885 310 ---- ---- ---- ---- .2910 -.0125 .3035 315 ---- ---- ---- ---- .3060 -.0130 .3190 320 ---- ---- ---- ---- .3225 -.0135 .3360 325 ---- ---- ---- ---- .3395 -.0140 .3535 330 ---- ---- ---- ---- .3570 -.0150 .3720 335 ---- ---- ---- ---- .3760 -.0150 .3910 340 ---- ---- ---- ---- .3960 -.0155 .4115 345 ---- ---- ---- ---- .4165 -.0160 .4325 350 ---- ---- ---- ---- .4380 -.0165 .4545 355 ---- ---- ---- ---- .4605 -.0170 .4775 360 ---- ---- ---- ---- .4835 -.0180 .5015 365 ---- ---- ---- ---- .5075 -.0185 .5260 370 ---- ---- ---- ---- .5325 -.0190 .5515 375 ---- ---- ---- ---- .5580 -.0200 .5780 380 ---- ---- ---- ---- .5845 -.0205 .6050 385 ---- ---- ---- ---- .6115 -.0210 .6325 390 ---- ---- ---- ---- .6390 -.0225 .6615 395 ---- ---- ---- ---- .6675 -.0230 .6905 400 ---- ---- ---- ---- .6970 -.0235 .7205 405 ---- ---- ---- ---- .7265 -.0250 .7515 410 ---- ---- ---- ---- .7570 -.0260 .7830 415 ---- ---- ---- ---- .7885 -.0265 .8150 420 ---- ---- ---- ---- .8200 -.0275 .8475 425 ---- ---- ---- ---- .8525 -.0285 .8810 430 ---- ---- ---- ---- .8855 -.0295 .9150 435 ---- ---- ---- ---- .9190 -.0305 .9495 440 ---- ---- ---- ---- .9535 -.0315 .9850 445 ---- ---- ---- ---- .9880 -.0325 1.0205 450 ---- ---- ---- ---- 1.0235 -.0335 1.0570 455 ---- ---- ---- ---- 1.0595 -.0345 1.0940 460 ---- ---- ---- ---- 1.0955 -.0360 1.1315 465 ---- ---- ---- ---- 1.1325 -.0370 1.1695 470 ---- ---- ---- ---- 1.1700 -.0375 1.2075 475 ---- ---- ---- ---- 1.2075 -.0390 1.2465 480 ---- ---- ---- ---- 1.2460 -.0395 1.2855 485 ---- ---- ---- ---- 1.2845 -.0410 1.3255 500 ---- ---- ---- ---- 1.4030 -.0440 1.4470 525 ---- ---- ---- ---- 1.6080 -.0485 1.6565 550 ---- ---- ---- ---- 1.8200 -.0530 1.8730 575 ---- ---- ---- ---- 2.0390 -.0560 2.0950 600 ---- ---- ---- ---- 2.2625 -.0590 2.3215 625 ---- ---- ---- ---- 2.4910 -.0610 2.5520 650 ---- ---- ---- ---- 2.7230 -.0625 2.7855 675 ---- ---- ---- ---- 2.9580 -.0635 3.0215 700 ---- ---- ---- ---- 3.1965 -.0630 3.2595 725 ---- ---- ---- ---- 3.4375 -.0625 3.5000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1351 1242 42782 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 ---- ---- ---- ---- .25 -11.00 11.25 100 70000 ---- ---- ---- ---- .25 UNCH .25 20 73000 ---- ---- ---- ---- .25 UNCH .25 10 80000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 125.25A ---- ---- ---- 67500 ---- ---- ---- 98.50A ---- ---- ---- 70000 ---- ---- ---- ---- 59.00 -9.50 68.50 50 72500 ---- ---- ---- 52.75A ---- ---- ---- 73000 ---- ---- ---- ---- 35.25 -9.25 44.50 10 75000 ---- ---- ---- 31.25A ---- ---- ---- 80000 ---- ---- ---- ---- 5.00 -4.50 9.50 50 82500 ---- ---- ---- 4.25A ---- ---- ---- 85000 ---- ---- ---- 2.75A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 50 92500 ---- ---- ---- ---- .25 UNCH .25 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 -.25 .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 169.00A ---- ---- ---- 67500 ---- ---- ---- 158.75A ---- ---- ---- 70000 ---- ---- ---- ---- 88.25 -7.75 96.00 50 72500 ---- ---- ---- 100.00A ---- ---- ---- 73000 ---- ---- ---- ---- 64.00 -7.75 71.75 10 75000 ---- ---- ---- 80.25A ---- ---- ---- 77500 ---- ---- ---- 58.00A ---- ---- ---- 80000 ---- ---- ---- ---- 22.50 -5.50 28.00 50 82500 ---- ---- ---- 31.50A ---- ---- ---- 85000 ---- ---- ---- ---- 8.75 -3.25 12.00 150 87500 ---- ---- ---- 14.75A ---- ---- ---- 90000 ---- ---- ---- ---- 2.75 -1.75 4.50 75 92000 ---- ---- ---- ---- 1.75 -1.25 3.00 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 2.00 -.50 2.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 168.25A ---- ---- ---- 67500 ---- ---- ---- 143.75A ---- ---- ---- 70000 ---- ---- ---- ---- 98.50 -13.25 111.75 50 72500 ---- ---- ---- 107.00A ---- ---- ---- 73000 ---- ---- ---- ---- 76.50 -12.00 88.50 10 75000 ---- ---- ---- 87.25A ---- ---- ---- 80000 ---- ---- ---- ---- 37.25 -6.50 43.75 50 82500 ---- ---- ---- 43.25A ---- ---- ---- 85000 ---- ---- ---- ---- 20.25 -3.75 24.00 150 87500 ---- ---- ---- 25.25A ---- ---- ---- 90000 ---- ---- ---- ---- 10.00 -2.25 12.25 75 92000 ---- ---- ---- ---- 7.50 -1.50 9.00 50 95000 ---- ---- ---- 11.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 120.50A ---- ---- ---- 73000 ---- ---- ---- ---- 95.25 +3.25 92.00 10 75000 ---- ---- ---- 103.50A ---- ---- ---- 77500 ---- ---- ---- 84.25A ---- ---- ---- 80000 ---- ---- ---- 66.75A ---- ---- ---- 82500 ---- ---- ---- 55.00A ---- ---- ---- 85000 ---- ---- ---- 45.50A ---- ---- ---- 87500 ---- ---- ---- 34.75A ---- ---- ---- 90000 ---- ---- ---- ---- 18.75 +1.75 17.00 25 95000 ---- ---- ---- 19.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 134.25A ---- ---- ---- 73000 ---- ---- ---- ---- 97.75 -.75 98.50 10 75000 ---- ---- ---- 117.00A ---- ---- ---- 77500 ---- ---- ---- 97.75A ---- ---- ---- 80000 ---- ---- ---- 82.25A ---- ---- ---- 82500 ---- ---- ---- 70.00A ---- ---- ---- 85000 ---- ---- ---- 59.75A ---- ---- ---- 87500 ---- ---- ---- 51.25A ---- ---- ---- 90000 ---- ---- ---- ---- 23.00 -.75 23.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 28.00 -.75 28.75 25 92500 ---- ---- ---- 44.00A ---- ---- ---- 95000 ---- ---- ---- 38.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 30.50 -.75 31.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 35.25 -.50 35.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 39.50 -.50 40.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 43.75 -.50 44.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 47.25 -.50 47.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 50.75 -.50 51.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 350.00 +11.00 339.00 75 65000 ---- ---- ---- ---- .25 UNCH .25 20 70000 ---- ---- ---- ---- 50.00 +10.75 39.25 35 75000 ---- ---- ---- ---- 100.00 +10.75 89.25 125 80000 ---- ---- ---- ---- 150.00 +10.75 139.25 60 85000 ---- ---- ---- ---- 200.00 +10.75 189.25 50 90000 ---- ---- ---- ---- 250.00 +10.75 239.25 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .75 -.50 1.25 50 67500 ---- ---- ---- 4.75A ---- ---- ---- 68000 ---- ---- ---- ---- 2.25 -1.00 3.25 75 68500 ---- ---- ---- ---- 2.50 -1.25 3.75 25 70000 ---- ---- ---- ---- 4.25 -1.50 5.75 100 72500 ---- ---- ---- 12.00A ---- ---- ---- 74000 ---- ---- ---- ---- 13.50 -1.00 14.50 50 75000 ---- ---- ---- ---- 17.50 -.50 18.00 100 76000 ---- ---- ---- ---- 22.25 UNCH 22.25 25 80000 ---- ---- ---- 60.75A ---- ---- ---- 82500 ---- ---- ---- 82.25A ---- ---- ---- 85000 ---- ---- ---- 106.00A ---- ---- ---- 88000 ---- ---- ---- ---- 124.75 +7.50 117.25 25 89000 ---- ---- ---- ---- 134.75 +7.75 127.00 25 90000 ---- ---- ---- 157.75A ---- ---- ---- 92500 ---- ---- ---- ---- 169.75 +8.00 161.75 50 95000 ---- ---- ---- 207.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 2.50 UNCH 2.50 50 67500 ---- ---- ---- 7.25A ---- ---- ---- 68000 ---- ---- ---- ---- 5.00 UNCH 5.00 75 68500 ---- ---- ---- ---- 5.75 UNCH 5.75 25 70000 ---- ---- ---- ---- 7.75 UNCH 7.75 100 72500 ---- ---- ---- 15.25A ---- ---- ---- 74000 ---- ---- ---- ---- 16.00 +.50 15.50 50 75000 ---- ---- ---- ---- 18.75 +.50 18.25 100 76000 ---- ---- ---- ---- 22.25 +.75 21.50 25 77500 ---- ---- ---- 35.25A ---- ---- ---- 80000 ---- ---- ---- 48.75A ---- ---- ---- 82500 ---- ---- ---- 65.25A ---- ---- ---- 85000 ---- ---- ---- 89.25A ---- ---- ---- 87500 ---- ---- ---- 110.50A ---- ---- ---- 88000 ---- ---- ---- ---- 102.75 +5.75 97.00 25 89000 ---- ---- ---- ---- 111.75 +6.00 105.75 25 90000 ---- ---- ---- 133.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 -1.00 1.25 50 65000 ---- ---- ---- ---- 3.50 -2.50 6.00 50 67500 ---- ---- ---- 11.75A ---- ---- ---- 68000 ---- ---- ---- ---- 7.00 -2.75 9.75 75 68500 ---- ---- ---- ---- 7.75 -2.75 10.50 25 70000 ---- ---- ---- ---- 10.50 -2.50 13.00 100 72500 ---- ---- ---- 26.50A ---- ---- ---- 74000 ---- ---- ---- ---- 21.25 -.50 21.75 50 75000 ---- ---- ---- ---- 24.75 +.25 24.50 100 76000 ---- ---- ---- ---- 28.75 +1.25 27.50 25 80000 ---- ---- ---- 68.50A ---- ---- ---- 82500 ---- ---- ---- 77.25A ---- ---- ---- 85000 ---- ---- ---- 102.25A ---- ---- ---- 87500 ---- ---- ---- 121.50A ---- ---- ---- 88000 ---- ---- ---- ---- 103.25 +8.00 95.25 25 89000 ---- ---- ---- ---- 111.50 +8.50 103.00 25 90000 ---- ---- ---- 149.50A ---- ---- ---- 95000 ---- ---- ---- 186.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 15.00 +4.00 11.00 75 68500 ---- ---- ---- ---- 16.00 +4.00 12.00 25 70000 ---- ---- ---- ---- 19.00 +3.75 15.25 100 72500 ---- ---- ---- 32.00A ---- ---- ---- 74000 ---- ---- ---- ---- 29.00 +2.75 26.25 50 75000 ---- ---- ---- ---- 32.00 +2.25 29.75 50 77500 ---- ---- ---- 59.00A ---- ---- ---- 80000 ---- ---- ---- 68.25A ---- ---- ---- 82500 ---- ---- ---- 83.00A ---- ---- ---- 85000 ---- ---- ---- 100.00A ---- ---- ---- 87500 ---- ---- ---- 126.25A ---- ---- ---- 88000 ---- ---- ---- ---- 102.00 +1.25 100.75 25 90000 ---- ---- ---- 146.25A ---- ---- ---- 95000 ---- ---- ---- 189.00A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 25.75A ---- ---- ---- 68000 ---- ---- ---- ---- 16.00 -.50 16.50 75 68500 ---- ---- ---- ---- 17.00 -.50 17.50 25 70000 ---- ---- ---- ---- 20.50 -.75 21.25 100 72500 ---- ---- ---- 41.75A ---- ---- ---- 74000 ---- ---- ---- ---- 32.50 -.75 33.25 50 75000 ---- ---- ---- ---- 36.00 -.75 36.75 50 77500 ---- ---- ---- 71.00A ---- ---- ---- 80000 ---- ---- ---- 83.50A ---- ---- ---- 82500 ---- ---- ---- 98.75A ---- ---- ---- 85000 ---- ---- ---- 116.25A ---- ---- ---- 87500 ---- ---- ---- 135.00A ---- ---- ---- 88000 ---- ---- ---- ---- 106.50 -.75 107.25 25 90000 ---- ---- ---- 160.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 31.25A ---- ---- ---- 68000 ---- ---- ---- ---- 18.25 -.50 18.75 75 68500 ---- ---- ---- ---- 19.50 -.50 20.00 25 70000 ---- ---- ---- ---- 23.00 -.50 23.50 100 72500 ---- ---- ---- 48.25A ---- ---- ---- 74000 ---- ---- ---- ---- 35.00 -.75 35.75 50 75000 ---- ---- ---- ---- 38.50 -.75 39.25 50 77500 ---- ---- ---- 72.50A ---- ---- ---- 80000 ---- ---- ---- 86.25A ---- ---- ---- 82500 ---- ---- ---- 101.50A ---- ---- ---- 85000 ---- ---- ---- 118.75A ---- ---- ---- 87500 ---- ---- ---- 137.25A ---- ---- ---- 88000 ---- ---- ---- ---- 108.50 -.50 109.00 25 90000 ---- ---- ---- 164.50A ---- ---- ---- 92500 ---- ---- ---- 190.25A ---- ---- ---- 95000 ---- ---- ---- 211.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.75 -.50 25.25 100 75000 ---- ---- ---- ---- 42.25 -.75 43.00 50 88000 ---- ---- ---- ---- 111.75 -.75 112.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.25 -.50 27.75 100 75000 ---- ---- ---- ---- 45.00 -.50 45.50 50 88000 ---- ---- ---- ---- 113.50 -.50 114.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 31.25 -.50 31.75 100 75000 ---- ---- ---- ---- 49.50 -.50 50.00 50 88000 ---- ---- ---- ---- 117.75 -.50 118.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 35.00 -.50 35.50 100 75000 ---- ---- ---- ---- 53.50 -.50 54.00 50 88000 ---- ---- ---- ---- 121.75 -.50 122.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 38.25 -.50 38.75 100 75000 ---- ---- ---- ---- 57.00 -.50 57.50 50 88000 ---- ---- ---- ---- 125.00 -.50 125.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 41.25 -.50 41.75 100 75000 ---- ---- ---- ---- 60.50 -.50 61.00 50 88000 ---- ---- ---- ---- 128.50 -.25 128.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4133 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.975 +.294 5.681 1850 ---- ---- ---- ---- 5.728 +.293 5.435 1875 ---- ---- ---- ---- 5.481 +.292 5.189 1900 ---- ---- ---- ---- 5.235 +.291 4.944 1925 ---- ---- ---- ---- 4.989 +.289 4.700 1950 ---- ---- ---- ---- 4.744 +.288 4.456 1975 ---- ---- ---- ---- 4.501 +.286 4.215 2000 ---- 4.164B ---- 4.164B 4.258 +.284 3.974 2025 ---- 4.228B ---- 4.228B 4.018 +.281 3.737 2050 ---- 4.036B ---- 4.036B 3.779 +.277 3.502 2075 ---- 3.799B ---- 3.799B 3.544 +.273 3.271 2100 ---- 3.564B ---- 3.564B 3.312 +.269 3.043 2125 ---- 3.333B ---- 3.333B 3.083 +.262 2.821 2150 ---- 3.106B ---- 3.106B 2.860 +.256 2.604 2175 ---- 2.883B ---- 2.883B 2.643 +.249 2.394 2200 ---- 2.666B ---- 2.666B 2.432 +.241 2.191 2220 ---- ---- ---- ---- 2.268 +.232 2.036 2225 ---- 2.456B ---- 2.456B 2.228 +.231 1.997 2230 ---- ---- ---- ---- 2.189 +.229 1.960 2235 ---- ---- ---- ---- 2.149 +.226 1.923 2240 ---- ---- ---- ---- 2.110 +.224 1.886 2245 ---- ---- ---- ---- 2.071 +.222 1.849 2250 ---- 2.253B ---- 2.252B 2.033 +.220 1.813 2255 ---- ---- ---- ---- 1.995 +.218 1.777 2260 ---- ---- ---- ---- 1.958 +.216 1.742 2265 ---- ---- ---- ---- 1.920 +.212 1.708 2270 ---- ---- ---- ---- 1.884 +.211 1.673 2275 ---- 2.059B ---- 2.059B 1.847 +.208 1.639 2280 ---- ---- ---- ---- 1.811 +.205 1.606 2285 ---- ---- ---- ---- 1.776 +.203 1.573 2290 ---- ---- ---- ---- 1.740 +.200 1.540 2295 ---- ---- ---- ---- 1.706 +.198 1.508 2300 ---- 1.873B ---- 1.872B 1.671 +.194 1.477 2305 ---- ---- ---- ---- 1.637 +.191 1.446 2310 ---- ---- ---- ---- 1.604 +.189 1.415 2315 ---- ---- ---- ---- 1.571 +.186 1.385 2320 ---- ---- ---- ---- 1.538 +.183 1.355 2325 ---- 1.698B ---- 1.698B 1.506 +.181 1.325 2330 ---- ---- ---- ---- 1.475 +.179 1.296 2335 ---- ---- ---- ---- 1.444 +.176 1.268 2340 ---- ---- ---- ---- 1.413 +.173 1.240 2345 ---- ---- ---- ---- 1.383 +.171 1.212 2350 ---- 1.533B ---- 1.533B 1.353 +.168 1.185 2355 ---- 1.225B ---- 1.225B 1.324 +.166 1.158 2360 ---- 1.233B ---- 1.233B 1.295 +.163 1.132 2365 ---- 1.233B ---- 1.233B 1.267 +.161 1.106 2370 ---- 1.240B ---- 1.240B 1.239 +.158 1.081 2375 ---- 1.378B ---- 1.378B 1.212 +.156 1.056 2380 ---- 1.253B ---- 1.253B 1.185 +.154 1.031 2385 ---- 1.255B ---- 1.251B 1.159 +.152 1.007 2390 ---- 1.254B ---- 1.254B 1.133 +.150 .983 2395 ---- 1.254B ---- 1.254B 1.108 +.148 .960 2400 ---- 1.235B ---- 1.235B 1.083 +.146 .937 2405 ---- 1.208B ---- 1.208B 1.058 +.143 .915 2410 ---- 1.181B ---- 1.181B 1.034 +.141 .893 2415 ---- 1.155B ---- 1.155B 1.010 +.138 .872 2420 ---- 1.129B ---- 1.129B .987 +.136 .851 2425 ---- 1.103B ---- 1.103B .964 +.133 .831 2430 ---- 1.078B ---- 1.078B .941 +.130 .811 2435 ---- 1.054B ---- 1.054B .919 +.128 .791 2440 ---- 1.030B ---- 1.030B .897 +.125 .772 2445 ---- 1.006B ---- 1.006B .875 +.121 .754 2450 ---- .983B ---- .983B .854 +.118 .736 2455 ---- .960B ---- .960B .834 +.116 .718 2460 ---- .938B ---- .938B .813 +.112 .701 2465 ---- .916B ---- .916B .793 +.109 .684 2470 ---- .895B ---- .895B .774 +.106 .668 2475 ---- .874B ---- .874B .755 +.104 .651 2480 ---- .853B ---- .853B .736 +.100 .636 2485 ---- .833B ---- .833B .718 +.098 .620 2490 ---- .813B ---- .813B .701 +.096 .605 2495 ---- .794B ---- .793B .684 +.094 .590 2500 ---- .775B ---- .774B .667 +.091 .576 2505 ---- .757B ---- .757B .650 +.088 .562 2510 ---- .739B ---- .739B .634 +.086 .548 2515 ---- .721B ---- .720B .619 +.084 .535 2520 ---- .704B ---- .704B .603 +.081 .522 2525 ---- .687B ---- .687B .589 +.080 .509 2550 ---- .608B ---- .608B .520 +.071 .449 2575 ---- .538B ---- .538B .460 +.063 .397 2600 ---- .475B ---- .475B .407 +.057 .350 2625 ---- .423B ---- .423B .360 +.050 .310 2650 ---- .375B ---- .375B .319 +.044 .275 2675 ---- .332B ---- .332B .283 +.039 .244 2700 ---- .295B ---- .295B .252 +.034 .218 2725 ---- .262B ---- .262B .224 +.030 .194 2750 ---- .234B ---- .234B .199 +.025 .174 2775 ---- .209B ---- .209B .178 +.022 .156 2800 ---- .186B ---- .186B .159 +.019 .140 2825 ---- .167B ---- .167B .142 +.015 .127 2850 ---- .150B ---- .150B .128 +.014 .114 2875 ---- .135B ---- .135B .114 +.011 .103 2900 ---- .122B ---- .122B .103 +.009 .094 2925 ---- .111B ---- .111B .093 +.008 .085 TOTAL EST.VOL VOLUME OPEN INT TOTAL M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .021 -.005 .026 1850 ---- ---- ---- ---- .024 -.005 .029 1875 ---- ---- .032A .032A .027 -.007 .034 1900 ---- ---- .035A .035A .031 -.008 .039 1925 ---- ---- .038A .038A .036 -.008 .044 1950 ---- ---- .042A .042A .041 -.010 .051 1975 ---- ---- .048A .048A .047 -.011 .058 2000 ---- ---- .054A .054A .054 -.014 .068 2025 ---- ---- .062A .062A .063 -.017 .080 2050 ---- ---- .072A .072A .074 -.020 .094 2075 ---- ---- .084A .084A .088 -.025 .113 2100 ---- ---- .098A .098A .106 -.029 .135 2125 ---- ---- .116A .116A .127 -.034 .161 2150 ---- ---- .138A .138A .153 -.041 .194 2175 ---- ---- .164A .164A .185 -.048 .233 2200 ---- ---- .195A .195A .223 -.057 .280 2220 ---- ---- .225A .225A .259 -.064 .323 2225 ---- ---- .233A .233A .269 -.066 .335 2230 ---- ---- .242A .242A .279 -.068 .347 2235 ---- ---- .250A .250A .289 -.070 .359 2240 ---- ---- .259A .259A .300 -.072 .372 2245 ---- ---- .269A .269A .311 -.074 .385 2250 ---- ---- .278A .278A .323 -.076 .399 2255 ---- ---- .288A .288A .335 -.078 .413 2260 ---- ---- .299A .299A .347 -.081 .428 2265 .360 .403B .309A .309A .359 -.084 1 .443 1 1 2270 ---- ---- .320A .320A .372 -.087 .459 2275 ---- ---- .332A .332A .386 -.088 .474 2280 ---- ---- .343A .343A .400 -.091 .491 2285 ---- ---- .355A .355A .414 -.094 .508 2290 ---- ---- .368A .368A .429 -.096 .525 2295 ---- ---- .381A .381A .444 -.099 .543 2300 ---- ---- .394A .394A .459 -.102 .561 2305 ---- ---- .408A .408A .475 -.104 .579 2310 ---- ---- .422A .422A .491 -.107 .598 2315 ---- ---- .436A .436A .508 -.110 .618 2320 .490 .586B .451A .451A .525 -.113 1 .638 2325 ---- ---- .466A .466A .543 -.115 .658 2330 ---- ---- .482A .482A .561 -.118 .679 2335 ---- ---- .498A .498A .580 -.120 .700 2340 ---- ---- .518A .518A .599 -.123 .722 2345 ---- ---- .534A .534A .619 -.125 .744 2350 ---- ---- .552A .552A .639 -.128 .767 2355 ---- ---- .570A .570A .659 -.131 .790 2360 ---- ---- .588A .588A .681 -.133 .814 2365 ---- ---- .608A .608A .702 -.135 .837 2370 ---- ---- .628A .628A .724 -.138 .862 2375 ---- ---- .648A .648A .747 -.139 .886 2380 ---- ---- .668A .668A .770 -.142 .912 2385 ---- ---- .689A .689A .793 -.144 .937 2390 ---- ---- .710A .710A .817 -.146 .963 1 1 2395 ---- ---- .732A .732A .842 -.148 .990 2400 ---- ---- .755A .755A .867 -.150 1.017 2405 ---- ---- .777A .777A .892 -.152 1.044 2410 ---- ---- .800A .800A .917 -.155 1.072 2415 ---- ---- .824A .824A .943 -.158 1.101 2420 ---- ---- .848A .848A .970 -.160 1.130 2425 ---- ---- .873A .873A .997 -.162 1.159 2430 ---- ---- .897A .897A 1.024 -.165 1.189 2435 ---- ---- .923A .923A 1.051 -.168 1.219 2440 ---- ---- .948A .948A 1.079 -.171 1.250 2445 ---- ---- .976A .976A 1.107 -.175 1.282 2450 ---- ---- 1.002A 1.002A 1.136 -.177 1.313 2455 ---- ---- 1.029A 1.029A 1.165 -.180 1.345 2460 ---- ---- 1.056A 1.056A 1.195 -.183 1.378 2465 ---- ---- 1.085A 1.085A 1.225 -.186 1.411 2470 ---- ---- 1.115A 1.115A 1.255 -.189 1.444 2475 ---- ---- 1.144A 1.144A 1.286 -.192 1.478 2480 ---- ---- 1.173A 1.173A 1.317 -.195 1.512 2485 ---- ---- 1.203A 1.203A 1.349 -.197 1.546 2490 ---- ---- 1.233A 1.233A 1.381 -.200 1.581 2495 ---- ---- 1.263A 1.263A 1.414 -.202 1.616 2500 ---- ---- 1.295A 1.295A 1.447 -.204 1.651 2505 ---- ---- 1.326A 1.326A 1.480 -.207 1.687 2510 ---- ---- 1.356A 1.356A 1.514 -.209 1.723 2515 ---- ---- 1.390A 1.390A 1.548 -.211 1.759 2520 ---- ---- 1.422A 1.422A 1.583 -.213 1.796 2525 ---- ---- 1.456A 1.456A 1.618 -.215 1.833 2550 ---- ---- 1.626A 1.626A 1.798 -.224 2.022 2575 ---- ---- 1.804A 1.804A 1.987 -.232 2.219 2600 ---- ---- 1.992A 1.992A 2.183 -.239 2.422 2625 ---- ---- 2.189A 2.189A 2.385 -.245 2.630 2650 ---- ---- 2.390A 2.390A 2.594 -.250 2.844 2675 ---- ---- 2.592A 2.592A 2.807 -.256 3.063 2700 ---- ---- 2.805A 2.805A 3.024 -.261 3.285 2725 ---- ---- 3.020A 3.020A 3.246 -.265 3.511 2750 ---- ---- 3.240A 3.240A 3.471 -.269 3.740 2775 ---- ---- 3.465A 3.465A 3.698 -.274 3.972 2800 ---- ---- 3.695A 3.695A 3.929 -.276 4.205 2825 ---- ---- 3.925A 3.925A 4.161 -.280 4.441 2850 ---- ---- 4.155A 4.155A 4.396 -.282 4.678 2875 ---- ---- 4.390A 4.390A 4.632 -.284 4.916 2900 ---- ---- 4.630A 4.630A 4.870 -.286 5.156 2925 ---- ---- 4.864A 4.864A 5.110 -.287 5.397 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 2 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 8.217 +.297 7.920 1625 ---- ---- ---- ---- 7.967 +.297 7.670 1650 ---- ---- ---- ---- 7.717 +.297 7.420 1675 ---- ---- ---- ---- 7.467 +.297 7.170 1700 ---- ---- ---- ---- 7.217 +.297 6.920 1725 ---- ---- ---- ---- 6.967 +.297 6.670 1750 ---- ---- ---- ---- 6.717 +.297 6.420 1775 ---- ---- ---- ---- 6.467 +.297 6.170 1800 ---- ---- ---- ---- 6.217 +.297 5.920 1825 ---- ---- ---- ---- 5.967 +.297 5.670 1850 ---- ---- ---- ---- 5.717 +.296 5.421 1875 ---- ---- ---- ---- 5.467 +.296 5.171 1900 ---- ---- ---- ---- 5.217 +.296 4.921 1925 ---- ---- ---- ---- 4.968 +.296 4.672 1950 ---- ---- ---- ---- 4.718 +.295 4.423 1975 ---- ---- ---- ---- 4.468 +.294 4.174 2000 ---- ---- ---- ---- 4.219 +.294 3.925 2010 ---- ---- ---- ---- 4.120 +.295 3.825 2015 ---- ---- ---- ---- 4.070 +.294 3.776 2020 ---- ---- ---- ---- 4.020 +.294 3.726 2025 ---- ---- ---- ---- 3.970 +.294 3.676 2030 ---- ---- ---- ---- 3.920 +.293 3.627 2035 ---- ---- ---- ---- 3.871 +.294 3.577 2040 ---- ---- ---- ---- 3.821 +.294 3.527 2045 ---- ---- ---- ---- 3.771 +.293 3.478 2050 ---- ---- ---- ---- 3.721 +.293 3.428 2055 ---- ---- ---- ---- 3.671 +.292 3.379 2060 ---- ---- ---- ---- 3.622 +.293 3.329 2065 ---- ---- ---- ---- 3.572 +.292 3.280 2070 ---- ---- ---- ---- 3.522 +.292 3.230 2075 ---- ---- ---- ---- 3.473 +.292 3.181 2080 ---- ---- ---- ---- 3.423 +.292 3.131 2085 ---- ---- ---- ---- 3.373 +.291 3.082 2090 ---- ---- ---- ---- 3.324 +.291 3.033 2095 ---- ---- ---- ---- 3.274 +.291 2.983 2100 ---- ---- ---- ---- 3.224 +.290 2.934 2105 ---- ---- ---- ---- 3.175 +.290 2.885 2110 ---- ---- ---- ---- 3.125 +.289 2.836 2115 ---- ---- ---- ---- 3.076 +.289 2.787 2120 ---- ---- ---- ---- 3.026 +.288 2.738 2125 ---- ---- ---- ---- 2.977 +.288 2.689 2130 ---- ---- ---- ---- 2.927 +.287 2.640 2135 ---- ---- ---- ---- 2.878 +.287 2.591 2140 ---- ---- ---- ---- 2.829 +.287 2.542 2145 ---- ---- ---- ---- 2.779 +.285 2.494 2150 ---- ---- ---- ---- 2.730 +.285 2.445 2155 ---- ---- ---- ---- 2.681 +.284 2.397 2160 ---- ---- ---- ---- 2.632 +.283 2.349 2165 ---- ---- ---- ---- 2.583 +.283 2.300 2170 ---- ---- ---- ---- 2.534 +.282 2.252 2175 ---- ---- ---- ---- 2.485 +.280 2.205 2180 ---- ---- ---- ---- 2.436 +.279 2.157 2185 ---- ---- ---- ---- 2.387 +.278 2.109 2190 ---- ---- ---- ---- 2.339 +.277 2.062 2195 ---- ---- ---- ---- 2.290 +.275 2.015 2200 ---- 2.261B ---- 2.261B 2.242 +.274 1.968 1 2205 ---- ---- ---- ---- 2.194 +.273 1.921 2210 ---- ---- ---- ---- 2.146 +.271 1.875 2215 ---- ---- ---- ---- 2.098 +.269 1.829 1 2220 ---- ---- ---- ---- 2.050 +.267 1.783 2225 ---- 2.259B ---- 2.259B 2.003 +.265 1.738 2230 ---- ---- ---- ---- 1.955 +.263 1.692 1 2235 ---- ---- ---- ---- 1.908 +.260 1.648 2240 ---- ---- ---- ---- 1.862 +.259 1.603 2245 ---- ---- ---- ---- 1.815 +.256 1.559 2250 ---- 2.022B ---- 2.022B 1.769 +.254 1.515 1 2255 ---- 1.522B ---- ---- 1.724 +.252 1.472 2260 ---- 1.555B ---- ---- 1.678 +.248 1.430 2265 ---- 1.527B ---- 1.487B 1.633 +.246 1.387 2270 ---- 1.539B ---- 1.444B 1.589 +.243 1.346 2275 ---- 1.789B ---- 1.789B 1.544 +.239 1.305 1 1 2280 ---- 1.551B ---- 1.358B 1.501 +.237 1.264 2285 ---- 1.542B ---- 1.316B 1.457 +.233 1.224 2290 ---- 1.563B ---- 1.277B 1.414 +.229 1.185 2295 ---- 1.546B ---- 1.236B 1.372 +.226 1.146 1 2300 ---- 1.567B ---- 1.567B 1.330 +.222 1.108 2 2305 ---- 1.457B ---- ---- 1.289 +.218 1.071 2310 ---- 1.414B ---- ---- 1.248 +.214 1.034 2315 ---- 1.371B ---- ---- 1.208 +.210 .998 2320 ---- 1.328B ---- ---- 1.168 +.205 .963 2 2325 ---- 1.354B ---- 1.353B 1.129 +.201 .928 2330 ---- 1.244B ---- 1.076B 1.090 +.196 .894 2335 ---- 1.203B ---- ---- 1.052 +.191 .861 2340 ---- 1.163B ---- ---- 1.015 +.186 .829 2345 ---- 1.123B ---- 1.031B .978 +.181 .797 2350 ---- 1.155B ---- 1.155B .942 +.176 .766 8 2355 .920 1.045B .794A .922B .907 +.171 4 .736 4 2360 ---- 1.007B ---- .859B .873 +.167 .706 1 2365 .858 .970B .858 .858 .839 +.162 1 .677 2370 .842 .933B .842 .829A .807 +.158 2 .649 2375 ---- .972B ---- .971B .775 +.154 .621 2380 .778 .883B .778 .767A .744 +.150 2 .594 3 2385 ---- .888B ---- .871B .714 +.146 .568 2 2390 ---- .866B ---- .848B .685 +.142 .543 2 2395 ---- .833B ---- .820B .656 +.137 .519 2400 ---- .805B ---- .804B .629 +.133 .496 1 2405 ---- .770B ---- .762B .602 +.128 .474 2410 ---- .740B ---- .731B .576 +.124 .452 2415 ---- .710B ---- .702B .551 +.119 .432 2420 ---- .684B ---- .683B .527 +.115 .412 2425 ---- .655B ---- .655B .503 +.110 .393 2430 ---- .628B ---- .628B .480 +.105 .375 2 2435 ---- .601B ---- .601B .458 +.101 .357 2440 ---- .575B ---- .575B .437 +.097 .340 2 2445 ---- .550B ---- .550B .416 +.092 .324 2450 ---- .526B ---- .526B .396 +.087 .309 10 2455 ---- .503B ---- .503B .377 +.083 .294 2460 ---- .480B ---- .480B .358 +.079 .279 2465 ---- .459B ---- .459B .341 +.075 .266 2470 ---- .438B ---- .438B .324 +.071 .253 2475 ---- .418B ---- .418B .308 +.068 .240 2 13 2480 ---- .398B ---- .398B .292 +.064 .228 6 6 2485 ---- .380B ---- .380B .278 +.061 .217 4 4 2490 .297 .362B .297 .304B .264 +.058 5 .206 9 9 2495 .237 .345B .237 .289B .250 +.054 2 .196 4 4 2500 .238 .328B .238 .274B .237 +.051 5 .186 5 5 2505 ---- .312B ---- .312B .225 +.048 .177 5 2510 ---- .297B ---- .297B .214 +.046 .168 2515 ---- .283B ---- .283B .203 +.043 .160 2520 ---- .269B ---- .269B .193 +.041 .152 2525 ---- .256B ---- .256B .183 +.038 .145 2550 ---- .200B ---- .200B .141 +.028 .113 8 2575 ---- .155B ---- .155B .109 +.020 .089 5 2600 ---- .121B ---- .121B .085 +.014 .071 2625 ---- .094B ---- .094B .067 +.009 .058 2650 ---- .075B ---- .075B .053 +.006 .047 2675 ---- .059B ---- .059B .043 +.004 .039 9 2700 ---- .048B ---- .048B .035 +.002 .033 2725 ---- .039B ---- .039B .029 +.001 .028 11 2750 ---- .032B ---- .032B .024 UNCH .024 2775 ---- .026B ---- .026B .020 UNCH .020 2800 ---- .021B ---- .021B .017 -.001 .018 2825 ---- .018B ---- .018B .015 UNCH .015 2850 ---- .015B ---- .015B .013 -.001 .014 2875 ---- ---- ---- ---- .011 -.001 .012 2900 ---- ---- ---- ---- .010 -.001 .011 2925 ---- ---- ---- ---- .009 -.001 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 31 124 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .001 -.001 .002 40 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.002 .003 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .001 -.002 .003 1825 ---- ---- ---- ---- .002 -.002 .004 1850 ---- ---- ---- ---- .002 -.002 .004 1875 ---- ---- ---- ---- .002 -.003 .005 1900 ---- ---- ---- ---- .003 -.002 .005 1925 ---- ---- ---- ---- .003 -.003 .006 1950 ---- ---- ---- ---- .004 -.003 .007 1 1975 ---- ---- ---- ---- .004 -.004 .008 2000 ---- ---- ---- ---- .005 -.004 .009 15 2010 ---- ---- ---- ---- .005 -.004 .009 2015 ---- ---- ---- ---- .006 -.004 .010 2020 ---- ---- ---- ---- .006 -.004 .010 2025 ---- ---- ---- ---- .006 -.004 .010 2030 ---- ---- .010A .010A .006 -.005 .011 2035 ---- ---- .010A .010A .006 -.005 .011 2040 ---- ---- .010A .010A .007 -.004 .011 2045 ---- ---- .010A .010A .007 -.005 .012 2050 ---- ---- .010A .010A .007 -.005 .012 2 2055 ---- ---- .010A .010A .007 -.006 .013 2060 ---- ---- .010A .010A .008 -.005 .013 2065 ---- ---- .010A .010A .008 -.005 .013 2070 ---- ---- .011A .011A .008 -.006 .014 1 2075 ---- ---- .011A .011A .009 -.005 .014 2080 ---- ---- .011A .011A .009 -.006 .015 2085 ---- ---- .011A .011A .009 -.007 .016 2090 ---- ---- .011A .011A .010 -.006 .016 14 2095 ---- ---- .012A .012A .010 -.007 .017 2100 ---- ---- .012A .012A .010 -.008 .018 2105 ---- ---- .012A .012A .011 -.008 .019 2110 ---- ---- .013A .013A .011 -.008 .019 2115 ---- ---- .011A .011A .012 -.008 .020 5 2120 ---- ---- .012A .012A .012 -.009 .021 2125 ---- ---- .012A .012A .013 -.009 .022 2130 ---- ---- .012A .012A .013 -.010 .023 7 2135 ---- ---- .013A .013A .014 -.011 .025 2140 .012 .014B .012 .014B .014 -.012 6 .026 6 6 2145 ---- ---- .014A .014A .015 -.012 .027 1 2150 ---- ---- .014A .014A .016 -.013 .029 5 2155 ---- ---- .015A .015A .017 -.013 .030 3 4 2160 ---- ---- .016A .016A .017 -.015 .032 1 2165 ---- ---- .016A .016A .018 -.016 .034 6 6 2170 .015 .015 .015 .015 .019 -.017 5 .036 2175 ---- ---- .018A .018A .020 -.018 .038 30 2180 ---- ---- .019A .019A .022 -.018 .040 2185 ---- ---- .020A .020A .023 -.020 .043 2190 ---- ---- .021A .021A .024 -.021 .045 8 8 2195 ---- ---- .023A .023A .026 -.022 .048 2200 ---- ---- .024A .024A .027 -.024 .051 53 2205 ---- ---- .026A .026A .029 -.025 .054 2210 ---- ---- .027A .027A .031 -.027 .058 7 2215 ---- ---- .029A .029A .033 -.029 .062 2220 ---- ---- .031A .031A .035 -.031 .066 2225 ---- ---- .033A .033A .038 -.032 .070 1 2230 ---- ---- .036A .036A .041 -.034 .075 1 2235 ---- ---- .038A .038A .044 -.036 .080 2240 ---- ---- .041A .041A .047 -.038 .085 2245 ---- ---- .044A .044A .050 -.041 .091 2 2250 ---- ---- .047A .047A .054 -.044 .098 14 2255 ---- ---- .049A .049A .058 -.046 .104 10 2260 ---- ---- .053A .053A .063 -.049 .112 2265 ---- ---- .056A .056A .068 -.051 .119 2270 ---- ---- .060A .060A .073 -.055 .128 2275 ---- ---- .065A .065A .079 -.058 .137 8 2280 ---- ---- .069A .069A .085 -.061 .146 6 2285 ---- ---- .074A .074A .092 -.064 .156 2290 ---- ---- .079A .079A .099 -.068 .167 2295 ---- ---- .085A .085A .107 -.071 .178 3 2300 .142 .142 .091A .091A .115 -.075 12 .190 12 2305 ---- ---- .097A .097A .123 -.079 .202 2310 ---- ---- .104A .104A .132 -.083 .215 11 2315 ---- ---- .111A .111A .142 -.087 .229 2320 .195 .195 .118A .118A .152 -.092 4 .244 2325 ---- ---- .126A .126A .163 -.096 .259 13 2330 ---- ---- .135A .135A .174 -.102 .276 1 2335 ---- ---- .144A .144A .186 -.106 .292 2340 ---- ---- .153A .153A .199 -.111 .310 2345 ---- ---- .164A .164A .212 -.116 .328 2350 ---- ---- .174A .174A .226 -.121 .347 2355 .243 .253 .186A .232B .241 -.126 5 .367 2360 ---- ---- .198A .198A .256 -.131 .387 2365 ---- ---- .210A .210A .273 -.135 .408 2370 ---- ---- .224A .224A .290 -.139 .429 2375 ---- ---- .238A .238A .308 -.144 .452 2380 ---- ---- .252A .252A .328 -.147 .475 2385 ---- ---- .269A .269A .347 -.151 .498 2390 ---- ---- .285A .285A .368 -.155 .523 2395 ---- ---- .303A .303A .390 -.159 .549 2400 ---- ---- .322A .322A .412 -.164 .576 2405 ---- ---- .340A .340A .435 -.168 .603 2410 ---- ---- .360A .360A .459 -.173 .632 2415 ---- ---- .380A .380A .484 -.177 .661 2420 ---- ---- .402A .402A .510 -.181 .691 2425 ---- ---- .424A .424A .536 -.186 .722 2430 ---- ---- .447A .447A .563 -.191 .754 2435 ---- ---- .471A .471A .591 -.195 .786 2440 ---- ---- .494A .494A .619 -.201 .820 2445 ---- ---- .519A .519A .649 -.204 .853 2450 ---- ---- .547A .547A .679 -.209 .888 1 10 2455 ---- ---- .572A .572A .709 -.214 .923 2460 ---- ---- .600A .600A .741 -.217 .958 2465 ---- ---- .630A .630A .773 -.222 .995 2470 ---- ---- .658A .658A .806 -.225 1.031 2475 ---- ---- .688A .688A .840 -.229 1.069 1 1 2480 ---- ---- .719A .719A .875 -.232 1.107 2485 .926 .937 .750A .850A .910 -.236 4 1.146 2490 .974 .974 .797A .884A .946 -.239 1 1.185 2495 .926 .926 .829A .918A .982 -.242 1 1.224 2 2500 ---- ---- .851A .851A 1.019 -.246 1.265 2505 ---- ---- .897A .897A 1.057 -.248 1.305 2510 ---- ---- .931A .931A 1.096 -.250 1.346 2515 ---- ---- .965A .965A 1.135 -.253 1.388 2520 ---- ---- 1.001A 1.001A 1.174 -.256 1.430 2525 ---- ---- 1.028A 1.028A 1.215 -.257 1.472 1 1 2550 ---- ---- 1.220A 1.220A 1.422 -.268 1.690 2575 ---- ---- 1.424A 1.424A 1.640 -.276 1.916 2600 ---- ---- 1.640A 1.640A 1.866 -.282 2.148 2625 ---- ---- 1.864A 1.864A 2.098 -.286 2.384 2650 ---- ---- 2.092A 2.092A 2.334 -.290 2.624 2675 ---- ---- 2.328A 2.328A 2.573 -.292 2.865 2700 ---- ---- 2.565A 2.565A 2.815 -.294 3.109 2725 ---- ---- 2.805A 2.805A 3.059 -.294 3.353 2750 ---- ---- 3.052A 3.052A 3.304 -.295 3.599 2775 ---- ---- ---- ---- 3.550 -.295 3.845 2800 ---- ---- ---- ---- 3.797 -.296 4.093 2825 ---- ---- ---- ---- 4.044 -.296 4.340 2850 ---- ---- ---- ---- 4.292 -.296 4.588 2875 ---- ---- ---- ---- 4.540 -.297 4.837 2900 ---- ---- ---- ---- 4.789 -.297 5.086 2925 ---- ---- ---- ---- 5.038 -.296 5.334 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 26 302 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.968 +.297 6.671 1750 ---- ---- ---- ---- 6.718 +.296 6.422 1775 ---- ---- ---- ---- 6.469 +.296 6.173 1800 ---- ---- ---- ---- 6.220 +.296 5.924 1825 ---- ---- ---- ---- 5.970 +.295 5.675 1850 ---- ---- ---- ---- 5.721 +.295 5.426 1875 ---- ---- ---- ---- 5.473 +.295 5.178 1900 ---- ---- ---- ---- 5.224 +.294 4.930 1925 ---- ---- ---- ---- 4.976 +.294 4.682 1950 ---- ---- ---- ---- 4.728 +.293 4.435 1975 ---- ---- ---- ---- 4.481 +.292 4.189 2000 ---- ---- ---- ---- 4.234 +.290 3.944 2025 ---- ---- ---- ---- 3.988 +.288 3.700 2050 ---- ---- ---- ---- 3.744 +.286 3.458 2075 ---- 3.396B ---- 3.396B 3.501 +.283 3.218 2100 ---- 3.462B ---- 3.462B 3.260 +.279 2.981 2125 ---- 3.278B ---- 3.278B 3.022 +.275 2.747 2135 ---- ---- ---- ---- 2.928 +.273 2.655 2140 ---- ---- ---- ---- 2.881 +.272 2.609 2145 ---- ---- ---- ---- 2.834 +.270 2.564 2150 ---- 3.041B ---- 3.041B 2.788 +.269 2.519 2155 ---- ---- ---- ---- 2.741 +.267 2.474 2160 ---- ---- ---- ---- 2.695 +.266 2.429 2165 ---- ---- ---- ---- 2.649 +.265 2.384 2170 ---- ---- ---- ---- 2.603 +.263 2.340 2175 ---- 2.807B ---- 2.807B 2.558 +.262 2.296 1 2180 ---- ---- ---- ---- 2.512 +.260 2.252 2185 ---- ---- ---- ---- 2.467 +.259 2.208 2190 ---- ---- ---- ---- 2.422 +.257 2.165 2195 ---- 2.180B ---- ---- 2.378 +.256 2.122 2200 ---- 2.578B ---- 2.577B 2.333 +.253 2.080 2205 ---- 2.207B ---- ---- 2.289 +.252 2.037 2210 ---- 2.248B ---- ---- 2.245 +.249 1.996 2215 ---- 2.243B ---- ---- 2.202 +.248 1.954 2220 ---- 2.254B ---- ---- 2.159 +.246 1.913 2225 ---- 2.355B ---- 2.355B 2.116 +.244 1.872 2230 ---- 2.241B ---- ---- 2.073 +.242 1.831 2235 ---- 2.197B ---- 2.007B 2.031 +.240 1.791 2240 ---- 2.153B ---- ---- 1.989 +.237 1.752 2245 ---- 2.110B ---- ---- 1.947 +.235 1.712 2250 ---- 2.140B ---- 2.139B 1.906 +.232 1.674 2255 ---- 2.025B ---- ---- 1.865 +.230 1.635 2260 ---- 1.983B ---- ---- 1.825 +.228 1.597 2265 ---- 1.941B ---- 1.818B 1.785 +.225 1.560 2270 ---- 1.899B ---- ---- 1.745 +.222 1.523 2275 ---- 1.932B ---- 1.931B 1.706 +.220 1.486 2280 ---- 1.818B ---- ---- 1.667 +.217 1.450 2285 ---- 1.777B ---- ---- 1.629 +.214 1.415 2290 ---- 1.737B ---- ---- 1.591 +.211 1.380 2295 ---- 1.696B ---- ---- 1.554 +.209 1.345 2300 ---- 1.733B ---- 1.733B 1.517 +.206 1.311 2305 ---- 1.618B ---- ---- 1.480 +.202 1.278 2310 ---- 1.579B ---- ---- 1.444 +.199 1.245 2315 ---- 1.540B ---- ---- 1.409 +.196 1.213 2320 ---- 1.502B ---- 1.232B 1.374 +.193 1.181 2 2325 ---- 1.545B ---- 1.544B 1.339 +.189 1.150 2330 ---- 1.428B ---- 1.249B 1.305 +.186 1.119 2335 ---- 1.392B ---- 1.251B 1.271 +.182 1.089 2340 ---- 1.357B ---- 1.256B 1.238 +.178 1.060 2345 ---- 1.321B ---- 1.261B 1.206 +.175 1.031 2350 ---- 1.368B ---- 1.368B 1.174 +.172 1.002 1 1 2355 1.213 1.276B 1.213 1.217B 1.143 +.169 2 .974 2360 ---- 1.284B ---- 1.271B 1.113 +.166 .947 1 2365 1.151 1.263B 1.151 1.154B 1.083 +.163 3 .920 2370 ---- 1.231B ---- 1.213B 1.054 +.160 .894 1 2375 ---- 1.204B ---- 1.203B 1.025 +.157 .868 2380 ---- 1.167B ---- 1.158B .997 +.154 .843 2 2385 ---- 1.135B ---- 1.127B .969 +.151 .818 2390 ---- 1.105B ---- 1.096B .942 +.148 .794 2395 ---- 1.075B ---- 1.066B .915 +.145 .770 2400 ---- 1.051B ---- 1.051B .888 +.141 .747 7 2405 ---- 1.021B ---- 1.020B .862 +.138 .724 2410 ---- .994B ---- .994B .837 +.134 .703 2415 ---- .966B ---- .966B .812 +.131 .681 2420 ---- .939B ---- .939B .787 +.127 .660 2425 ---- .912B ---- .912B .763 +.123 .640 6 2430 ---- .886B ---- .886B .740 +.120 .620 2435 ---- .861B ---- .861B .718 +.117 .601 2440 ---- .836B ---- .836B .696 +.114 .582 2445 ---- .812B ---- .812B .675 +.111 .564 2450 ---- .788B ---- .788B .654 +.107 .547 1 1 2455 ---- .765B ---- .765B .634 +.104 .530 2460 ---- .742B ---- .742B .615 +.102 .513 2465 ---- .720B ---- .720B .596 +.099 .497 2 2470 ---- .699B ---- .699B .577 +.096 .481 2475 ---- .678B ---- .678B .560 +.094 .466 2480 ---- .658B ---- .658B .542 +.090 .452 2485 ---- .638B ---- .638B .526 +.089 .437 2490 ---- .619B ---- .619B .509 +.086 .423 2495 ---- .600B ---- .600B .493 +.083 .410 2500 ---- .581B ---- .581B .478 +.081 .397 10 2505 ---- .564B ---- .564B .463 +.079 .384 2510 ---- .546B ---- .546B .449 +.077 .372 2515 ---- .529B ---- .529B .435 +.075 .360 2520 ---- .513B ---- .513B .421 +.072 .349 2525 ---- .497B ---- .497B .408 +.070 .338 2550 ---- .424B ---- .424B .347 +.060 .287 1 2575 ---- .363B ---- .363B .295 +.050 .245 2600 ---- .309B ---- .309B .251 +.042 .209 2625 ---- .263B ---- .263B .214 +.036 .178 1 2650 ---- .224B ---- .224B .182 +.029 .153 2675 ---- .192B ---- .192B .156 +.024 .132 2700 ---- .164B ---- .164B .134 +.020 .114 2725 ---- .141B ---- .141B .115 +.016 .099 2750 ---- .122B ---- .122B .100 +.014 .086 2775 ---- .106B ---- .106B .087 +.011 .076 2800 ---- .092B ---- .092B .076 +.009 .067 2825 ---- .081B ---- .081B .067 +.007 .060 2850 ---- .071B ---- .071B .059 +.006 .053 2875 ---- .063B ---- .063B .053 +.005 .048 1 2900 ---- .056B ---- .056B .047 +.004 .043 2925 ---- .050B ---- .050B .042 +.003 .039 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 37 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .008 -.002 .010 1750 ---- ---- ---- ---- .009 -.002 .011 1775 ---- ---- ---- ---- .009 -.003 .012 1800 ---- ---- ---- ---- .010 -.003 .013 1825 ---- ---- ---- ---- .011 -.003 .014 1850 ---- ---- ---- ---- .012 -.003 .015 1875 ---- ---- ---- ---- .014 -.003 .017 1900 ---- ---- ---- ---- .015 -.004 .019 1925 ---- ---- ---- ---- .017 -.004 .021 1950 ---- ---- .023A .023A .019 -.005 .024 1 1975 ---- ---- .025A .025A .022 -.006 .028 2000 ---- ---- .028A .028A .025 -.008 .033 2025 ---- ---- .031A .031A .029 -.009 .038 1 1 2050 ---- ---- .035A .035A .034 -.012 .046 2075 ---- ---- .041A .041A .041 -.014 .055 1 2100 ---- ---- .048A .048A .050 -.018 .068 2125 ---- ---- .057A .057A .062 -.022 .084 2135 ---- ---- .061A .061A .067 -.025 .092 2140 ---- ---- .064A .064A .070 -.026 .096 2145 ---- ---- .066A .066A .073 -.028 .101 2150 ---- ---- .069A .069A .077 -.028 .105 2 2155 ---- ---- .072A .072A .080 -.030 .110 1 2160 ---- ---- .075A .075A .084 -.031 .115 2165 ---- ---- .078A .078A .088 -.032 .120 2170 ---- ---- .081A .081A .092 -.034 .126 2175 .093 .093 .084A .094B .096 -.036 5 .132 5 2180 ---- ---- .088A .088A .101 -.037 .138 2185 ---- ---- .092A .092A .106 -.038 .144 2190 ---- ---- .096A .096A .111 -.040 .151 2195 ---- ---- .100A .100A .116 -.042 .158 2200 .140 .141B .104A .120B .122 -.043 15 .165 11 2205 ---- ---- .109A .109A .127 -.046 .173 2210 ---- ---- .114A .114A .134 -.047 .181 2215 ---- ---- .119A .119A .140 -.049 .189 2220 ---- ---- .124A .124A .147 -.051 .198 1 2225 ---- ---- .129A .129A .154 -.053 .207 2230 ---- ---- .135A .135A .161 -.055 .216 2235 ---- ---- .141A .141A .168 -.058 .226 8 2240 ---- ---- .148A .148A .176 -.060 .236 2245 ---- ---- .154A .154A .185 -.062 .247 1 2250 ---- ---- .161A .161A .193 -.065 .258 1 2255 ---- ---- .169A .169A .203 -.066 .269 5 2260 ---- ---- .176A .176A .212 -.069 .281 2265 ---- ---- .184A .184A .222 -.072 .294 2270 ---- ---- .192A .192A .232 -.075 .307 2275 ---- ---- .201A .201A .243 -.077 .320 8 2280 ---- ---- .210A .210A .254 -.080 .334 2285 ---- ---- .219A .219A .265 -.083 .348 2290 ---- ---- .229A .229A .278 -.085 .363 2295 ---- ---- .239A .239A .290 -.088 .378 2300 .370 .370 .250A .309B .303 -.091 15 .394 20 2305 ---- ---- .261A .261A .316 -.094 .410 1 2310 ---- ---- .272A .272A .330 -.097 .427 2315 ---- ---- .284A .284A .344 -.101 .445 2320 ---- ---- .296A .296A .359 -.104 .463 1 2325 ---- ---- .309A .309A .375 -.107 .482 2330 ---- ---- .322A .322A .390 -.111 .501 2335 ---- ---- .336A .336A .407 -.114 .521 2340 ---- ---- .350A .350A .424 -.117 .541 2345 ---- ---- .365A .365A .441 -.121 .562 2350 ---- ---- .380A .380A .459 -.125 .584 6 2355 ---- ---- .396A .396A .478 -.128 .606 2360 ---- ---- .415A .415A .497 -.131 .628 2365 ---- ---- .432A .432A .517 -.134 .651 2370 ---- ---- .449A .449A .538 -.136 .674 2375 ---- ---- .467A .467A .559 -.139 .698 1 2380 ---- ---- .485A .485A .581 -.142 .723 2385 ---- ---- .505A .505A .603 -.145 .748 1 2390 ---- ---- .524A .524A .626 -.148 .774 2395 ---- ---- .544A .544A .649 -.151 .800 2400 ---- ---- .564A .564A .672 -.155 .827 4 1 2405 ---- ---- .585A .585A .696 -.158 .854 2410 ---- ---- .608A .608A .720 -.162 .882 2415 ---- ---- .630A .630A .745 -.165 .910 2420 ---- ---- .654A .654A .770 -.169 .939 2425 ---- ---- .677A .677A .796 -.173 .969 1 2430 ---- ---- .700A .700A .823 -.176 .999 2435 ---- ---- .725A .725A .850 -.180 1.030 2440 ---- ---- .750A .750A .878 -.183 1.061 2445 ---- ---- .778A .778A .907 -.186 1.093 2450 ---- ---- .804A .804A .936 -.189 1.125 2455 ---- ---- .830A .830A .966 -.192 1.158 2460 ---- ---- .858A .858A .997 -.194 1.191 2465 ---- ---- .885A .885A 1.028 -.197 1.225 2470 ---- ---- .915A .915A 1.059 -.200 1.259 2475 ---- ---- .945A .945A 1.091 -.203 1.294 2480 ---- ---- .974A .974A 1.124 -.205 1.329 2485 ---- ---- 1.005A 1.005A 1.157 -.207 1.364 2490 ---- ---- 1.035A 1.035A 1.190 -.210 1.400 2495 ---- ---- 1.065A 1.065A 1.225 -.212 1.437 2500 ---- ---- 1.099A 1.099A 1.259 -.215 1.474 2505 ---- ---- 1.129A 1.129A 1.294 -.217 1.511 2510 ---- ---- 1.177A 1.177A 1.329 -.220 1.549 2515 ---- ---- 1.218A 1.218A 1.365 -.222 1.587 2520 ---- ---- 1.251A 1.251A 1.401 -.224 1.625 2525 ---- ---- 1.265A 1.265A 1.438 -.226 1.664 2550 ---- ---- 1.440A 1.440A 1.627 -.236 1.863 2575 ---- ---- 1.627A 1.627A 1.824 -.245 2.069 2600 ---- ---- 1.825A 1.825A 2.029 -.254 2.283 2625 ---- ---- 2.025A 2.025A 2.241 -.261 2.502 2650 ---- ---- 2.236A 2.236A 2.459 -.267 2.726 2675 ---- ---- 2.452A 2.452A 2.683 -.271 2.954 2700 ---- ---- 2.676A 2.676A 2.910 -.276 3.186 2725 ---- ---- 2.904A 2.904A 3.141 -.279 3.420 2750 ---- ---- 3.132A 3.132A 3.375 -.282 3.657 2775 ---- ---- 3.368A 3.368A 3.612 -.284 3.896 2800 ---- ---- 3.604A 3.604A 3.851 -.286 4.137 2825 ---- ---- 3.840A 3.840A 4.091 -.288 4.379 2850 ---- ---- 4.084A 4.084A 4.333 -.289 4.622 2875 ---- ---- 4.324A 4.324A 4.576 -.291 4.867 2900 ---- ---- 4.568A 4.568A 4.821 -.290 5.111 2925 ---- ---- 4.815A 4.815A 5.065 -.292 5.357 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 5 78 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.972 +.295 5.677 1850 ---- ---- ---- ---- 5.723 +.294 5.429 1875 ---- ---- ---- ---- 5.475 +.293 5.182 1900 ---- ---- ---- ---- 5.228 +.293 4.935 1925 ---- ---- ---- ---- 4.980 +.291 4.689 1950 ---- ---- ---- ---- 4.734 +.290 4.444 1975 ---- ---- ---- ---- 4.488 +.289 4.199 2000 ---- ---- ---- ---- 4.243 +.287 3.956 2025 ---- ---- ---- ---- 3.999 +.284 3.715 2050 ---- 3.780B ---- 3.780B 3.757 +.281 3.476 2075 ---- 3.776B ---- 3.776B 3.518 +.278 3.240 2100 ---- 3.537B ---- 3.536B 3.281 +.273 3.008 2125 ---- 3.301B ---- 3.300B 3.047 +.267 2.780 2150 ---- 3.069B ---- 3.068B 2.817 +.260 2.557 2175 ---- 2.840B ---- 2.840B 2.593 +.253 2.340 2200 ---- 2.617B ---- 2.617B 2.374 +.244 2.130 2220 ---- ---- ---- ---- 2.204 +.236 1.968 2225 ---- 2.400B ---- 2.400B 2.163 +.234 1.929 2230 ---- ---- ---- ---- 2.121 +.231 1.890 2235 ---- ---- ---- ---- 2.081 +.230 1.851 2240 ---- ---- ---- ---- 2.040 +.227 1.813 2245 ---- ---- ---- ---- 2.000 +.225 1.775 2250 ---- 2.190B ---- 2.190B 1.960 +.223 1.737 2255 ---- ---- ---- ---- 1.921 +.221 1.700 2260 ---- ---- ---- ---- 1.882 +.218 1.664 2265 ---- ---- ---- ---- 1.843 +.215 1.628 2270 ---- ---- ---- ---- 1.805 +.213 1.592 2275 ---- 1.989B ---- 1.989B 1.767 +.210 1.557 2280 ---- ---- ---- ---- 1.730 +.208 1.522 2285 ---- ---- ---- ---- 1.693 +.205 1.488 2290 ---- ---- ---- ---- 1.657 +.203 1.454 2295 ---- ---- ---- ---- 1.621 +.200 1.421 2300 ---- 1.797B ---- 1.797B 1.585 +.197 1.388 2305 ---- ---- ---- ---- 1.550 +.195 1.355 2310 ---- ---- ---- ---- 1.516 +.192 1.324 2315 ---- ---- ---- ---- 1.482 +.190 1.292 2320 ---- ---- ---- ---- 1.448 +.186 1.262 2325 ---- 1.615B ---- 1.615B 1.415 +.184 1.231 2330 ---- ---- ---- ---- 1.382 +.180 1.202 2335 ---- ---- ---- ---- 1.350 +.178 1.172 2340 ---- ---- ---- ---- 1.319 +.175 1.144 2345 ---- ---- ---- ---- 1.288 +.173 1.115 2350 ---- 1.445B ---- 1.445B 1.257 +.169 1.088 2355 ---- ---- ---- ---- 1.227 +.167 1.060 2360 ---- 1.105B ---- 1.105B 1.197 +.163 1.034 2365 ---- 1.111B ---- 1.111B 1.168 +.160 1.008 2370 ---- 1.115B ---- 1.114B 1.140 +.158 .982 2375 ---- 1.285B ---- 1.285B 1.112 +.155 .957 2380 ---- 1.132B ---- 1.125B 1.084 +.152 .932 2385 ---- 1.131B ---- 1.131B 1.057 +.149 .908 2390 ---- 1.130B ---- 1.130B 1.030 +.146 .884 2395 ---- 1.132B ---- 1.132B 1.004 +.143 .861 2400 ---- 1.138B ---- 1.138B .979 +.140 .839 4 2405 ---- 1.110B ---- 1.110B .954 +.138 .816 2410 ---- 1.083B ---- 1.083B .929 +.134 .795 1 2415 ---- 1.056B ---- 1.056B .905 +.131 .774 2420 ---- 1.029B ---- 1.029B .881 +.128 .753 2425 ---- 1.003B ---- 1.003B .858 +.125 .733 2430 ---- .978B ---- .978B .836 +.123 .713 2435 ---- .953B ---- .953B .813 +.119 .694 2440 ---- .929B ---- .929B .792 +.117 .675 2445 ---- .905B ---- .905B .771 +.115 .656 2450 ---- .882B ---- .882B .750 +.111 .639 2455 ---- .859B ---- .859B .730 +.109 .621 2460 ---- .837B ---- .837B .710 +.106 .604 2465 ---- .815B ---- .815B .691 +.104 .587 2470 ---- .794B ---- .794B .672 +.101 .571 2475 ---- .773B ---- .773B .654 +.098 .556 2480 ---- .752B ---- .752B .636 +.096 .540 2485 ---- .733B ---- .733B .618 +.093 .525 4 4 2490 ---- .713B ---- .713B .601 +.090 .511 2495 ---- .694B ---- .694B .585 +.088 .497 2500 ---- .676B ---- .676B .569 +.086 .483 2505 ---- .658B ---- .658B .553 +.084 .469 2510 ---- .640B ---- .640B .538 +.082 .456 2515 ---- .623B ---- .623B .523 +.079 .444 2520 ---- .606B ---- .605B .508 +.077 .431 2525 ---- .589B ---- .589B .494 +.075 .419 2550 ---- .513B ---- .513B .429 +.065 .364 2575 ---- .447B ---- .447B .372 +.055 .317 2600 ---- .390B ---- .390B .323 +.047 .276 2625 ---- .340B ---- .340B .281 +.040 .241 2650 ---- .297B ---- .297B .245 +.035 .210 11 2675 ---- .259B ---- .259B .214 +.030 .184 2700 ---- .226B ---- .226B .187 +.025 .162 2725 ---- .198B ---- .198B .164 +.021 .143 2750 ---- .174B ---- .174B .144 +.018 .126 2775 ---- .154B ---- .154B .128 +.016 .112 2800 ---- .136B ---- .136B .113 +.013 .100 2825 ---- .121B ---- .121B .101 +.011 .090 2850 ---- .108B ---- .108B .090 +.009 .081 11 2875 ---- .096B ---- .096B .081 +.008 .073 2900 ---- .087B ---- .087B .073 +.007 .066 2925 ---- .078B ---- .078B .066 +.006 .060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 31 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .015 -.003 .018 1850 ---- ---- ---- ---- .017 -.004 .021 1875 ---- ---- .023A .023A .019 -.005 .024 1900 ---- ---- .025A .025A .021 -.006 .027 1925 ---- ---- .028A .028A .024 -.007 .031 1950 ---- ---- .031A .031A .027 -.008 .035 1975 ---- ---- .033A .033A .031 -.010 .041 2000 ---- ---- .038A .038A .036 -.012 .048 1 1 2025 ---- ---- .044A .044A .042 -.014 .056 2050 ---- ---- .050A .050A .050 -.017 .067 2075 ---- ---- .058A .058A .060 -.020 .080 2100 ---- ---- .068A .068A .072 -.025 .097 2125 ---- ---- .081A .081A .088 -.031 .119 2150 ---- ---- .097A .097A .108 -.037 .145 2175 ---- ---- .117A .117A .133 -.044 .177 2200 ---- ---- .142A .142A .164 -.053 .217 2220 ---- ---- .166A .166A .194 -.061 .255 2225 ---- ---- .173A .173A .202 -.063 .265 2230 ---- ---- .180A .180A .210 -.066 .276 2235 ---- ---- .187A .187A .219 -.068 .287 2240 ---- ---- .195A .195A .229 -.069 .298 2245 ---- ---- .203A .203A .238 -.072 .310 2250 ---- ---- .211A .211A .248 -.074 .322 2255 ---- ---- .220A .220A .259 -.076 .335 2260 ---- ---- .228A .228A .270 -.079 .349 2265 ---- ---- .238A .238A .281 -.081 .362 2270 ---- ---- .247A .247A .293 -.083 .376 2275 ---- ---- .257A .257A .305 -.086 .391 2280 ---- ---- .267A .267A .317 -.089 .406 2285 ---- ---- .278A .278A .330 -.092 .422 2290 ---- ---- .289A .289A .344 -.094 .438 2295 ---- ---- .300A .300A .358 -.096 .454 2300 ---- ---- .312A .312A .372 -.099 .471 2305 ---- ---- .325A .325A .387 -.102 .489 2310 ---- ---- .337A .337A .402 -.105 .507 2315 ---- ---- .350A .350A .418 -.107 .525 2320 ---- ---- .364A .364A .434 -.110 .544 1 2325 ---- ---- .378A .378A .451 -.113 .564 1 2330 ---- ---- .392A .392A .468 -.116 .584 2335 ---- ---- .407A .407A .486 -.118 .604 2340 ---- ---- .423A .423A .504 -.122 .626 2345 ---- ---- .439A .439A .523 -.124 .647 2350 ---- ---- .457A .457A .542 -.127 .669 2355 ---- ---- .475A .475A .562 -.130 .692 2360 ---- ---- .492A .492A .582 -.133 .715 2365 ---- ---- .510A .510A .603 -.136 .739 1 2370 ---- ---- .529A .529A .624 -.139 .763 1 2375 ---- ---- .548A .548A .646 -.141 .787 2380 ---- ---- .567A .567A .668 -.145 .813 2385 ---- ---- .587A .587A .691 -.147 .838 2390 ---- ---- .608A .608A .714 -.150 .864 2395 ---- ---- .629A .629A .738 -.153 .891 2400 ---- ---- .650A .650A .762 -.156 .918 2405 ---- ---- .673A .673A .787 -.159 .946 2410 ---- ---- .694A .694A .812 -.162 .974 2415 ---- ---- .718A .718A .838 -.165 1.003 2420 .865 .865 .740A .882B .864 -.168 1 1.032 1 2425 ---- ---- .765A .765A .891 -.170 1.061 2430 ---- ---- .790A .790A .918 -.173 1.091 2435 ---- ---- .815A .815A .946 -.176 1.122 2440 ---- ---- .840A .840A .974 -.179 1.153 2445 ---- ---- .867A .867A 1.003 -.181 1.184 2450 ---- ---- .895A .895A 1.032 -.184 1.216 2455 ---- ---- .920A .920A 1.062 -.187 1.249 2460 ---- ---- .949A .949A 1.092 -.189 1.281 2465 ---- ---- .976A .976A 1.122 -.193 1.315 2470 ---- ---- 1.005A 1.005A 1.153 -.195 1.348 2475 ---- ---- 1.035A 1.035A 1.185 -.197 1.382 2480 ---- ---- 1.065A 1.065A 1.217 -.200 1.417 2485 ---- ---- 1.095A 1.095A 1.249 -.203 1.452 2490 ---- ---- 1.125A 1.125A 1.282 -.205 1.487 2495 ---- ---- 1.156A 1.156A 1.315 -.208 1.523 2500 ---- ---- 1.190A 1.190A 1.349 -.210 1.559 2505 ---- ---- 1.220A 1.220A 1.383 -.212 1.595 2510 ---- ---- 1.252A 1.252A 1.418 -.214 1.632 2515 ---- ---- 1.285A 1.285A 1.453 -.216 1.669 2520 ---- ---- 1.339A 1.339A 1.488 -.219 1.707 2525 ---- ---- 1.354A 1.354A 1.524 -.220 1.744 2550 ---- ---- 1.525A 1.525A 1.708 -.231 1.939 2575 ---- ---- 1.710A 1.710A 1.900 -.240 2.140 2600 ---- ---- 1.900A 1.900A 2.101 -.247 2.348 2625 ---- ---- 2.100A 2.100A 2.308 -.254 2.562 2650 ---- ---- 2.305A 2.305A 2.521 -.260 2.781 2675 ---- ---- 2.516A 2.516A 2.739 -.265 3.004 2700 ---- ---- 2.735A 2.735A 2.962 -.269 3.231 2725 ---- ---- 2.955A 2.955A 3.188 -.274 3.462 2750 ---- ---- 3.180A 3.180A 3.418 -.277 3.695 2775 ---- ---- 3.412A 3.412A 3.650 -.280 3.930 2800 ---- ---- 3.644A 3.644A 3.885 -.282 4.167 2825 ---- ---- 3.876A 3.876A 4.123 -.283 4.406 2850 ---- ---- 4.116A 4.116A 4.362 -.285 4.647 2875 ---- ---- 4.352A 4.352A 4.602 -.287 4.889 2900 ---- ---- 4.592A 4.592A 4.843 -.288 5.131 2925 ---- ---- 4.836A 4.836A 5.086 -.289 5.375 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 6 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 14.217 +.297 13.920 10000 ---- ---- ---- ---- .000 -.001 .001 18 1025 ---- ---- ---- ---- 13.967 +.297 13.670 1050 ---- ---- ---- ---- 13.717 +.297 13.420 1075 ---- ---- ---- ---- 13.467 +.297 13.170 1100 ---- ---- ---- ---- 13.217 +.297 12.920 1125 ---- ---- ---- ---- 12.967 +.297 12.670 1150 ---- ---- ---- ---- 12.717 +.297 12.420 1175 ---- ---- ---- ---- 12.467 +.297 12.170 1200 ---- ---- ---- ---- 12.217 +.297 11.920 1225 ---- ---- ---- ---- 11.967 +.297 11.670 1250 ---- ---- ---- ---- 11.717 +.297 11.420 1275 ---- ---- ---- ---- 11.467 +.297 11.170 1300 ---- ---- ---- ---- 11.217 +.297 10.920 1325 ---- ---- ---- ---- 10.967 +.297 10.670 1350 ---- ---- ---- ---- 10.717 +.297 10.420 1375 ---- ---- ---- ---- 10.467 +.297 10.170 1 1400 ---- ---- ---- ---- 10.217 +.297 9.920 1 1425 ---- ---- ---- ---- 9.967 +.297 9.670 2 1450 ---- ---- ---- ---- 9.717 +.297 9.420 1 1475 ---- ---- ---- ---- 9.467 +.297 9.170 1 1500 ---- ---- ---- ---- 9.217 +.297 8.920 4 1525 ---- ---- ---- ---- 8.967 +.297 8.670 5 1550 ---- ---- ---- ---- 8.717 +.297 8.420 2 1575 ---- ---- ---- ---- 8.467 +.297 8.170 1 1600 ---- ---- ---- ---- 8.217 +.297 7.920 3 1625 ---- ---- ---- ---- 7.967 +.297 7.670 3 1630 ---- ---- ---- ---- 7.917 +.297 7.620 1635 ---- ---- ---- ---- 7.867 +.297 7.570 1640 ---- ---- ---- ---- 7.817 +.297 7.520 1645 ---- ---- ---- ---- 7.767 +.297 7.470 1650 ---- ---- ---- ---- 7.717 +.297 7.420 1 1655 ---- ---- ---- ---- 7.667 +.297 7.370 1660 ---- ---- ---- ---- 7.617 +.297 7.320 1665 ---- ---- ---- ---- 7.567 +.297 7.270 1 1670 ---- ---- ---- ---- 7.517 +.297 7.220 3 1675 ---- ---- ---- ---- 7.467 +.297 7.170 2 1680 ---- ---- ---- ---- 7.417 +.297 7.120 1685 ---- ---- ---- ---- 7.367 +.297 7.070 1690 ---- ---- ---- ---- 7.317 +.297 7.020 1 1695 ---- ---- ---- ---- 7.267 +.297 6.970 1700 ---- ---- ---- ---- 7.217 +.297 6.920 1705 ---- ---- ---- ---- 7.167 +.297 6.870 1710 ---- ---- ---- ---- 7.117 +.297 6.820 1715 ---- ---- ---- ---- 7.067 +.297 6.770 1 1720 ---- ---- ---- ---- 7.017 +.297 6.720 1 1725 ---- ---- ---- ---- 6.967 +.297 6.670 1 1730 ---- ---- ---- ---- 6.917 +.297 6.620 1735 ---- ---- ---- ---- 6.867 +.297 6.570 1 1740 ---- ---- ---- ---- 6.817 +.297 6.520 1745 ---- ---- ---- ---- 6.767 +.297 6.470 1 1750 ---- ---- ---- ---- 6.717 +.297 6.420 1 1755 ---- ---- ---- ---- 6.667 +.297 6.370 1760 ---- ---- ---- ---- 6.617 +.297 6.320 2 1765 ---- ---- ---- ---- 6.567 +.297 6.270 2 1770 ---- ---- ---- ---- 6.517 +.297 6.220 2 1775 ---- ---- ---- ---- 6.467 +.297 6.170 5 1780 ---- ---- ---- ---- 6.417 +.297 6.120 5 1785 ---- ---- ---- ---- 6.367 +.297 6.070 2 1790 ---- ---- ---- ---- 6.317 +.297 6.020 1795 ---- ---- ---- ---- 6.267 +.297 5.970 4 1800 ---- ---- ---- ---- 6.217 +.297 5.920 234 1805 ---- ---- ---- ---- 6.167 +.297 5.870 1 1810 ---- ---- ---- ---- 6.117 +.297 5.820 2 1815 ---- ---- ---- ---- 6.067 +.297 5.770 1820 ---- ---- ---- ---- 6.017 +.297 5.720 1825 ---- ---- ---- ---- 5.967 +.297 5.670 81 1830 ---- ---- ---- ---- 5.917 +.297 5.620 2 1835 ---- ---- ---- ---- 5.867 +.297 5.570 1 1840 ---- ---- ---- ---- 5.817 +.297 5.520 4 1845 ---- ---- ---- ---- 5.767 +.297 5.470 2 1850 ---- ---- ---- ---- 5.717 +.297 5.420 8 1855 ---- ---- ---- ---- 5.667 +.297 5.370 8 1860 ---- ---- ---- ---- 5.617 +.297 5.320 1865 ---- ---- ---- ---- 5.567 +.297 5.270 2 1870 ---- ---- ---- ---- 5.517 +.297 5.220 1 1875 ---- ---- ---- ---- 5.467 +.297 5.170 4 1880 ---- ---- ---- ---- 5.417 +.297 5.120 10 1885 ---- ---- ---- ---- 5.367 +.297 5.070 31 1890 ---- ---- ---- ---- 5.317 +.297 5.020 3 1895 ---- ---- ---- ---- 5.267 +.297 4.970 1900 ---- ---- ---- ---- 5.217 +.297 1 4.920 56 1905 ---- ---- ---- ---- 5.167 +.297 4.870 15 1910 ---- ---- ---- ---- 5.117 +.297 4.820 4 1915 ---- ---- ---- ---- 5.067 +.297 4.770 47 1920 ---- ---- ---- ---- 5.017 +.297 4.720 3 1925 ---- ---- ---- ---- 4.967 +.297 4.670 57 1930 ---- ---- ---- ---- 4.917 +.297 4.620 3 1935 ---- ---- ---- ---- 4.867 +.297 4.570 7 1940 ---- ---- ---- ---- 4.817 +.297 4.520 4 1945 ---- ---- ---- ---- 4.767 +.297 4.470 44 1950 ---- ---- ---- ---- 4.717 +.297 1 4.420 33 1955 ---- ---- ---- ---- 4.667 +.297 4.370 7 1960 ---- ---- ---- ---- 4.617 +.297 4.320 4 1965 ---- ---- ---- ---- 4.567 +.297 4.270 1970 ---- ---- ---- ---- 4.517 +.297 4.220 2 1975 ---- ---- ---- ---- 4.467 +.297 4.170 85 1980 ---- ---- ---- ---- 4.417 +.297 4.120 4 1985 ---- ---- ---- ---- 4.367 +.297 4.070 5 1990 ---- ---- ---- ---- 4.317 +.297 4.020 2 1995 ---- ---- ---- ---- 4.267 +.297 3.970 2000 ---- ---- ---- ---- 4.217 +.297 3.920 45 2005 ---- ---- ---- ---- 4.167 +.297 3.870 2 2010 ---- ---- ---- ---- 4.117 +.297 3.820 2 2015 ---- ---- ---- ---- 4.067 +.297 3.770 2 2020 ---- ---- ---- ---- 4.017 +.297 3.720 4 2025 ---- ---- ---- ---- 3.967 +.297 3.670 129 2030 ---- ---- ---- ---- 3.917 +.297 3.620 1 2035 ---- ---- ---- ---- 3.867 +.297 3.570 4 2040 ---- ---- ---- ---- 3.817 +.297 3.520 8 2045 ---- ---- ---- ---- 3.767 +.297 3.470 7 2050 ---- ---- ---- 3.966B 3.717 +.297 1 3.420 71 2055 ---- ---- ---- 3.916B 3.667 +.297 1 3.370 2 2060 ---- ---- ---- 3.871B 3.617 +.297 1 3.320 22 2065 ---- ---- ---- ---- 3.567 +.297 3.270 5 2070 ---- ---- ---- ---- 3.517 +.297 3.220 40 2075 ---- ---- ---- ---- 3.467 +.297 3.170 68 2080 ---- ---- ---- 3.668B 3.417 +.297 1 3.120 25 2085 ---- ---- ---- ---- 3.367 +.297 3.070 5 2090 ---- ---- ---- 3.568B 3.317 +.297 1 3.020 4 2095 ---- ---- ---- 3.518B 3.267 +.297 1 2.970 12 2100 3.232 3.232 3.232 3.232 3.217 +.297 5 2.920 600 2105 ---- ---- ---- 3.418B 3.167 +.297 1 2.870 100 2110 ---- ---- ---- 3.329B 3.117 +.297 2 2.820 10 2115 ---- ---- ---- ---- 3.067 +.297 1 2.770 4 2120 ---- ---- ---- ---- 3.017 +.297 2 2.720 45 2125 ---- ---- ---- ---- 2.967 +.297 2.670 128 2130 ---- ---- ---- ---- 2.917 +.297 2.620 9 2135 ---- ---- ---- ---- 2.867 +.297 2.570 10 2140 ---- ---- ---- ---- 2.817 +.297 2.520 14 2145 ---- ---- ---- ---- 2.767 +.297 2.470 10 2150 ---- ---- ---- ---- 2.717 +.297 1 2.420 466 2155 ---- ---- ---- ---- 2.667 +.297 2.370 24 2160 ---- ---- ---- ---- 2.617 +.297 2.320 7 2165 ---- ---- ---- ---- 2.567 +.297 2.270 45 2170 ---- ---- ---- ---- 2.517 +.297 2.220 62 2175 ---- ---- ---- ---- 2.467 +.296 2.171 44 2180 ---- ---- ---- ---- 2.417 +.296 2.121 4 2185 ---- ---- ---- ---- 2.367 +.296 2.071 57 2190 ---- ---- ---- ---- 2.317 +.296 2.021 2 2195 ---- ---- ---- ---- 2.267 +.296 1.971 5 2200 ---- ---- ---- 2.250B 2.217 +.296 1 1.921 625 2205 ---- ---- ---- 2.144B 2.167 +.296 1 1.871 5 2210 ---- ---- ---- 2.090B 2.117 +.296 1 1.821 7 2215 ---- ---- ---- ---- 2.067 +.296 1.771 64 2220 ---- ---- ---- ---- 2.017 +.296 1.721 58 2225 ---- ---- ---- ---- 1.967 +.295 1.672 247 2230 ---- ---- ---- ---- 1.917 +.295 1.622 9 2235 ---- ---- ---- ---- 1.867 +.295 1.572 5 2240 ---- ---- ---- ---- 1.817 +.295 1.522 39 2245 ---- ---- ---- ---- 1.767 +.294 1.473 34 2250 1.600 1.600 1.600 1.600 1.717 +.294 3 1.423 805 2255 ---- ---- ---- ---- 1.667 +.293 1.374 27 2260 ---- ---- ---- ---- 1.617 +.293 1.324 18 2265 ---- ---- ---- ---- 1.567 +.292 1.275 71 2270 ---- ---- ---- ---- 1.517 +.292 1.225 29 2275 ---- ---- ---- ---- 1.467 +.291 1.176 272 2280 1.220 1.242B 1.220 1.242B 1.417 +.290 2 1.127 186 2285 ---- ---- ---- ---- 1.367 +.289 1.078 22 2290 ---- ---- ---- ---- 1.317 +.288 1.029 20 2295 ---- ---- ---- ---- 1.267 +.287 .980 1 21 2300 1.211 1.221 1.211 1.221 1.217 +.285 8 .932 7 935 2305 ---- ---- ---- ---- 1.167 +.283 .884 60 2310 ---- ---- ---- ---- 1.117 +.281 .836 150 2315 ---- ---- ---- ---- 1.067 +.278 .789 19 2320 ---- ---- ---- ---- 1.017 +.275 .742 21 2325 ---- ---- ---- ---- .967 +.272 .695 10 134 2330 ---- ---- ---- ---- .917 +.267 .650 14 2335 ---- ---- ---- ---- .867 +.262 .605 13 2340 .605 .615 .605 .615 .817 +.256 2 .561 1 29 2345 ---- ---- ---- ---- .767 +.250 .517 25 2350 .720 .820 .680 .680 .717 +.242 5 .475 21 557 2355 ---- ---- ---- ---- .667 +.232 .435 24 2360 ---- ---- ---- ---- .617 +.222 .395 24 2365 ---- ---- ---- ---- .567 +.209 .358 14 2370 ---- ---- ---- ---- .517 +.196 .321 13 2375 ---- .703B ---- .703B .467 +.180 .287 39 197 2380 ---- .284B ---- ---- .417 +.162 .255 1 19 2385 ---- .281B ---- ---- .367 +.141 .226 21 55 2390 ---- .383B ---- .384B .317 +.118 3 .199 10 69 2395 ---- .428B .140A .211B .267 +.092 .175 15 60 2400 .192 .500B .108 .235 .217 +.064 164 .153 586 1226 2405 ---- .416B .091A .344B .167 +.033 .134 22 2410 .154 .371B .072A .072A .117 UNCH 4 .117 28 211 2415 ---- .325B .043A .299B .067 -.036 2 .103 1 49 2420 .040 .281B .016A .145B .017 -.073 12 .090 30 2425 .235 .286B .005A .005A .000 -.079 54 .079 44 118 2430 .200 .225B .004A .004A .000 -.069 6 .069 14 2435 .198 .212B .003A .145B .000 -.060 5 .060 16 6 2440 .067 .185 .002 .002 .000 -.053 13 .053 17 2445 .012 .149B .002A .002A .000 -.046 1 .046 14 2450 .050 .123B .002A .002A .000 -.041 259 .041 183 496 2455 ---- .103B .003A .103B .000 -.037 1 .037 213 203 2460 ---- .084B .003A .084B .000 -.033 .033 3 13 2465 ---- .068B .003A .068B .000 -.029 .029 20 35 2470 ---- .057B .003A .057B .000 -.026 .026 1 6 2475 .046 .046 .003A .003A .000 -.024 116 .024 235 2480 .002 .037B .002 .002 .000 -.022 1 .022 3 2485 ---- .031B .002A .031B .000 -.020 80 .020 13 11 2490 ---- .026B .002A .026B .000 -.018 .018 3 2495 ---- .021B .002A .021B .000 -.016 .016 2500 .021 .026 .001 .001 .000 -.015 80 .015 71 751 2505 ---- .015B .002A .015B .000 -.014 .014 2 2510 .011 .011 .002A .002A .000 -.013 15 .013 8 2515 ---- ---- .002A .002A .000 -.012 .012 4 2520 ---- ---- .002A .002A .000 -.011 .011 15 2525 ---- ---- .002A .002A .000 -.010 .010 3 116 2530 ---- ---- .001A .001A .000 -.009 .009 106 2535 ---- ---- .001A .001A .000 -.009 .009 2 2540 ---- ---- .001A .001A .000 -.008 .008 4 2545 ---- ---- .001A .001A .000 -.008 .008 2550 ---- ---- .001A .001A .000 -.007 .007 20 395 2555 ---- ---- .001A .001A .000 -.007 .007 2560 ---- ---- .001A .001A .000 -.006 .006 2565 ---- ---- .001A .001A .000 -.006 .006 2570 ---- ---- .001A .001A .000 -.006 .006 2 2575 ---- ---- .001A .001A .000 -.005 .005 1 41 2580 ---- ---- .001A .001A .000 -.005 .005 10 2585 ---- ---- .001A .001A .000 -.005 .005 1 2590 ---- ---- .001A .001A .000 -.005 .005 2595 ---- ---- .001A .001A .000 -.004 .004 1 2600 ---- ---- .001A .001A .000 -.004 .004 2 976 2605 ---- ---- .001A .001A .000 -.004 .004 2610 ---- ---- .001A .001A .000 -.004 .004 2615 ---- ---- .001A .001A .000 -.004 .004 1 2620 ---- ---- .001A .001A .000 -.003 .003 2625 ---- ---- .001A .001A .000 -.003 .003 194 2650 ---- ---- .001A .001A .000 -.003 .003 92 2675 ---- ---- .001A .001A .000 -.002 .002 52 2700 .002 .002 .001A .001A .000 -.002 1 .002 279 2725 ---- ---- .001A .001A .000 -.002 .002 35 2750 ---- ---- .001A .001A .000 -.002 .002 26 2775 ---- ---- ---- ---- .000 -.001 .001 29 2800 ---- ---- ---- ---- .000 -.001 .001 501 2825 ---- ---- ---- ---- .000 -.001 .001 16 2850 ---- ---- ---- ---- .000 -.001 .001 81 2875 ---- ---- ---- ---- .000 -.001 .001 65 2900 ---- ---- ---- ---- .000 -.001 .001 23 2925 ---- ---- ---- ---- .000 -.001 .001 1 2950 ---- ---- ---- ---- .000 -.001 .001 12 2975 ---- ---- ---- ---- .000 -.001 .001 42 3000 ---- ---- ---- ---- .000 -.001 .001 1577 3025 ---- ---- ---- ---- .000 -.001 .001 2 3050 ---- ---- ---- ---- .000 -.001 .001 8 3075 ---- ---- ---- ---- .000 -.001 .001 1 3100 ---- ---- ---- ---- .000 -.001 .001 2 3125 ---- ---- ---- ---- .000 -.001 .001 1 3150 ---- ---- ---- ---- .000 -.001 .001 14 3175 ---- ---- ---- ---- .000 -.001 .001 1 3200 ---- ---- ---- ---- .000 -.001 .001 16 3225 ---- ---- ---- ---- .000 -.001 .001 3250 ---- ---- ---- ---- .000 -.001 .001 7 3275 ---- ---- ---- ---- .000 -.001 .001 3300 ---- ---- ---- ---- .000 -.001 .001 5 3325 ---- ---- ---- ---- .000 -.001 .001 3350 ---- ---- ---- ---- .000 -.001 .001 3375 ---- ---- ---- ---- .000 -.001 .001 3400 ---- ---- ---- ---- .000 -.001 .001 3425 ---- ---- ---- ---- .000 -.001 .001 3500 ---- ---- ---- ---- .000 -.001 .001 24 3600 ---- ---- ---- ---- .000 -.001 .001 72 3700 ---- ---- ---- ---- .000 -.001 .001 3800 ---- ---- ---- ---- .000 -.001 .001 26 3900 ---- ---- ---- ---- .000 -.001 .001 4000 ---- ---- ---- ---- .000 -.001 .001 1998 4200 ---- ---- ---- ---- .000 -.001 .001 1 4500 ---- ---- ---- ---- .000 -.001 .001 14 5000 ---- ---- ---- ---- .000 -.001 .001 1993 6000 ---- ---- ---- ---- .000 -.001 .001 126 7000 ---- ---- ---- ---- .000 -.001 .001 19 775 ---- ---- ---- ---- 16.467 +.297 16.170 800 ---- ---- ---- ---- 16.217 +.297 15.920 825 ---- ---- ---- ---- 15.967 +.297 15.670 850 ---- ---- ---- ---- 15.717 +.297 15.420 875 ---- ---- ---- ---- 15.467 +.297 15.170 900 ---- ---- ---- ---- 15.217 +.297 14.920 925 ---- ---- ---- ---- 14.967 +.297 14.670 950 ---- ---- ---- ---- 14.717 +.297 14.420 975 ---- ---- ---- ---- 14.467 +.297 14.170 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 14.217 +.297 13.920 1025 ---- ---- ---- ---- 13.967 +.297 13.670 1050 ---- ---- ---- ---- 13.717 +.297 13.420 1075 ---- ---- ---- ---- 13.467 +.297 13.170 1100 ---- ---- ---- ---- 13.217 +.297 12.920 1125 ---- ---- ---- ---- 12.967 +.297 12.670 1150 ---- ---- ---- ---- 12.717 +.297 12.420 1175 ---- ---- ---- ---- 12.467 +.297 12.170 1200 ---- ---- ---- ---- 12.217 +.297 11.920 1225 ---- ---- ---- ---- 11.967 +.297 11.670 1250 ---- ---- ---- ---- 11.717 +.297 11.420 1275 ---- ---- ---- ---- 11.467 +.297 11.170 1300 ---- ---- ---- ---- 11.217 +.297 10.920 1325 ---- ---- ---- ---- 10.967 +.297 10.670 1350 ---- ---- ---- ---- 10.717 +.297 10.420 1375 ---- ---- ---- ---- 10.467 +.297 10.170 1400 ---- ---- ---- ---- 10.217 +.297 9.920 1 1425 ---- ---- ---- ---- 9.967 +.297 9.670 1 1450 ---- ---- ---- ---- 9.717 +.297 9.420 1475 ---- ---- ---- ---- 9.467 +.297 9.170 1500 ---- ---- ---- ---- 9.217 +.297 8.920 1525 ---- ---- ---- ---- 8.967 +.297 8.670 1550 ---- ---- ---- ---- 8.717 +.297 8.420 1575 ---- ---- ---- ---- 8.467 +.297 8.170 1600 ---- ---- ---- ---- 8.217 +.297 7.920 1625 ---- ---- ---- ---- 7.967 +.297 7.670 1650 ---- ---- ---- ---- 7.717 +.297 7.420 1675 ---- ---- ---- ---- 7.468 +.297 7.171 1700 ---- ---- ---- ---- 7.218 +.297 6.921 21 1725 ---- ---- ---- ---- 6.968 +.296 6.672 1 1730 ---- ---- ---- ---- 6.919 +.297 6.622 1735 ---- ---- ---- ---- 6.869 +.297 6.572 1740 ---- ---- ---- ---- 6.819 +.297 6.522 1745 ---- ---- ---- ---- 6.769 +.297 6.472 1750 ---- ---- ---- ---- 6.719 +.296 6.423 1 1755 ---- ---- ---- ---- 6.669 +.296 6.373 1760 ---- ---- ---- ---- 6.619 +.296 6.323 1765 ---- ---- ---- ---- 6.569 +.296 6.273 1770 ---- ---- ---- ---- 6.519 +.296 6.223 1775 ---- ---- ---- ---- 6.470 +.296 6.174 1780 ---- ---- ---- ---- 6.420 +.296 6.124 1785 ---- ---- ---- ---- 6.370 +.296 6.074 1790 ---- ---- ---- ---- 6.320 +.296 6.024 1795 ---- ---- ---- ---- 6.270 +.295 5.975 1800 ---- ---- ---- ---- 6.220 +.295 5.925 2 1805 ---- ---- ---- ---- 6.171 +.296 5.875 1810 ---- ---- ---- ---- 6.121 +.295 5.826 1815 ---- ---- ---- ---- 6.071 +.295 5.776 1820 ---- ---- ---- ---- 6.021 +.295 5.726 4 1825 ---- ---- ---- ---- 5.971 +.294 5.677 11 1830 ---- ---- ---- ---- 5.922 +.295 5.627 1835 ---- ---- ---- ---- 5.872 +.295 5.577 4 1840 ---- ---- ---- ---- 5.822 +.294 5.528 4 1845 ---- ---- ---- ---- 5.772 +.294 5.478 3 1850 ---- ---- ---- ---- 5.723 +.294 5.429 39 1855 ---- ---- ---- ---- 5.673 +.294 5.379 5 1860 ---- ---- ---- ---- 5.623 +.294 5.329 1865 ---- ---- ---- ---- 5.573 +.293 5.280 5 1870 ---- ---- ---- ---- 5.524 +.294 5.230 5 1875 ---- ---- ---- ---- 5.474 +.293 5.181 13 1880 ---- ---- ---- ---- 5.424 +.293 5.131 1885 ---- ---- ---- ---- 5.375 +.293 5.082 1890 ---- ---- ---- ---- 5.325 +.293 5.032 1895 ---- ---- ---- ---- 5.276 +.293 4.983 1900 ---- ---- ---- ---- 5.226 +.293 4.933 16 1905 ---- ---- ---- ---- 5.176 +.292 4.884 1910 ---- ---- ---- ---- 5.127 +.293 4.834 1915 ---- ---- ---- ---- 5.077 +.292 4.785 1920 ---- ---- ---- ---- 5.028 +.292 4.736 1925 ---- ---- ---- ---- 4.978 +.292 4.686 30 1930 ---- ---- ---- ---- 4.929 +.292 4.637 1935 ---- ---- ---- ---- 4.879 +.291 4.588 1940 ---- ---- ---- ---- 4.830 +.292 4.538 1945 ---- ---- ---- ---- 4.781 +.292 4.489 1950 ---- ---- ---- ---- 4.731 +.291 4.440 80 1955 ---- ---- ---- ---- 4.682 +.291 4.391 1960 ---- ---- ---- ---- 4.632 +.290 4.342 1965 ---- ---- ---- ---- 4.583 +.291 4.292 1970 ---- ---- ---- ---- 4.534 +.291 4.243 1975 ---- ---- ---- ---- 4.485 +.291 4.194 121 1980 ---- ---- ---- ---- 4.435 +.289 4.146 1985 ---- ---- ---- ---- 4.386 +.289 4.097 1990 ---- ---- ---- ---- 4.337 +.289 4.048 1995 ---- ---- ---- ---- 4.288 +.289 3.999 2000 ---- ---- ---- ---- 4.239 +.289 3.950 365 2005 ---- ---- ---- ---- 4.190 +.288 3.902 2010 ---- ---- ---- ---- 4.141 +.288 3.853 2015 ---- ---- ---- ---- 4.092 +.287 3.805 2020 ---- ---- ---- ---- 4.043 +.287 3.756 4 2025 ---- ---- ---- ---- 3.994 +.286 3.708 3 2030 ---- ---- ---- ---- 3.945 +.285 3.660 4 2035 ---- ---- ---- ---- 3.896 +.284 3.612 4 2040 ---- ---- ---- ---- 3.848 +.284 3.564 2 2045 ---- ---- ---- ---- 3.799 +.283 3.516 2050 ---- ---- ---- ---- 3.751 +.283 3.468 35 2055 ---- ---- ---- ---- 3.702 +.282 3.420 2060 ---- ---- ---- ---- 3.654 +.282 3.372 2 2065 ---- ---- ---- ---- 3.606 +.281 3.325 2070 ---- ---- ---- ---- 3.558 +.281 3.277 3 2075 ---- 3.688B ---- 3.687B 3.510 +.280 3.230 16 2080 ---- ---- ---- ---- 3.462 +.279 3.183 2085 ---- ---- ---- ---- 3.414 +.278 3.136 2090 ---- ---- ---- ---- 3.366 +.277 3.089 2095 ---- ---- ---- ---- 3.319 +.277 3.042 2100 ---- 3.529B ---- 3.529B 3.271 +.275 2.996 2 122 2105 ---- ---- ---- ---- 3.224 +.275 2.949 2110 ---- ---- ---- ---- 3.176 +.273 2.903 2115 ---- ---- ---- ---- 3.129 +.272 1 2.857 2 2120 ---- ---- ---- ---- 3.082 +.271 2.811 2125 ---- 3.291B ---- 3.291B 3.036 +.271 2.765 20 2130 ---- ---- ---- ---- 2.989 +.269 2.720 7 2135 ---- ---- ---- ---- 2.942 +.268 2.674 6 2140 ---- ---- ---- ---- 2.896 +.267 2.629 15 2145 ---- ---- ---- ---- 2.850 +.266 2.584 31 2150 ---- 3.057B ---- 3.056B 2.804 +.264 2.540 379 2155 ---- ---- ---- ---- 2.758 +.263 2.495 10 2160 ---- ---- ---- ---- 2.713 +.262 2.451 13 2165 ---- ---- ---- ---- 2.667 +.260 2.407 2 2170 ---- ---- ---- ---- 2.622 +.258 2.364 2175 ---- 2.826B ---- 2.826B 2.577 +.257 2.320 145 2180 ---- 2.321B ---- ---- 2.533 +.256 2.277 5 2185 ---- 2.360B ---- ---- 2.488 +.253 2.235 15 2190 ---- 2.341B ---- ---- 2.444 +.252 2.192 2 2195 ---- 2.361B ---- ---- 2.400 +.250 2.150 13 2200 ---- 2.601B ---- 2.601B 2.357 +.249 1 2.108 111 2205 ---- 2.421B ---- ---- 2.314 +.247 1 2.067 48 2210 ---- 2.426B ---- ---- 2.270 +.244 1 2.026 7 2215 ---- 2.409B ---- ---- 2.228 +.243 1.985 1 2220 ---- 2.371B ---- ---- 2.185 +.240 1.945 2 2225 ---- 2.383B ---- 2.383B 2.143 +.238 1.905 30 2230 ---- 2.286B ---- ---- 2.102 +.236 1.866 6 2235 ---- 2.244B ---- ---- 2.060 +.234 1.826 3 2240 ---- 2.202B ---- ---- 2.019 +.231 1.788 7 2245 ---- 2.160B ---- ---- 1.978 +.229 1.749 2250 ---- 2.171B ---- 2.171B 1.938 +.226 1.712 43 2255 ---- 2.077B ---- ---- 1.898 +.224 1.674 6 2260 ---- 2.036B ---- ---- 1.859 +.222 1.637 21 2265 ---- 1.995B ---- ---- 1.820 +.219 1.601 2 2270 ---- 1.955B ---- ---- 1.781 +.216 1.565 4 2275 ---- 1.967B ---- 1.966B 1.743 +.214 10 1.529 5 57 2280 ---- 1.875B ---- ---- 1.705 +.211 1.494 52 2285 ---- 1.836B ---- ---- 1.667 +.208 1.459 12 2290 ---- 1.797B ---- 1.642B 1.630 +.205 1.425 42 2295 ---- 1.758B ---- 1.604B 1.594 +.203 1.391 6 2300 1.684 1.773B 1.423A 1.520A 1.558 +.200 2 1.358 45 311 2305 ---- 1.682B ---- ---- 1.522 +.197 1.325 1 7 2310 ---- 1.642B ---- 1.376B 1.487 +.194 1.293 13 2315 ---- 1.608B ---- 1.374B 1.453 +.192 1.261 42 2320 ---- 1.571B ---- 1.506B 1.418 +.188 5 1.230 81 2325 ---- 1.589B ---- 1.589B 1.385 +.186 1.199 148 2330 ---- 1.500B ---- 1.411B 1.352 +.183 1.169 2 2335 ---- 1.465B ---- 1.411B 1.319 +.180 1.139 2 9 2340 1.283 1.430B 1.283 1.380B 1.287 +.177 3 1.110 11 2345 1.344 1.409B 1.141A 1.409B 1.256 +.174 8 1.082 9 2350 1.370 1.416B 1.110A 1.307B 1.225 +.171 79 1.054 36 292 2355 ---- 1.364B ---- 1.360B 1.194 +.168 1.026 15 2360 ---- 1.344B ---- 1.337B 1.164 +.165 .999 6 2365 ---- 1.312B ---- 1.305B 1.135 +.162 .973 6 2370 ---- 1.280B ---- 1.272B 1.106 +.159 5 .947 1 63 2375 ---- 1.255B ---- 1.255B 1.078 +.157 20 .921 13 76 2380 ---- 1.218B ---- 1.208B 1.051 +.155 .896 16 2385 ---- 1.188B ---- 1.175B 1.023 +.151 .872 2 2390 ---- 1.158B ---- 1.150B .997 +.149 .848 56 2395 .871 1.129B .871 1.121B .971 +.146 3 .825 2 22 2400 .952 1.106B .952 1.085B .945 +.143 10 .802 93 244 2405 ---- 1.078B ---- 1.077B .920 +.140 .780 21 2410 ---- 1.049B ---- 1.049B .896 +.138 .758 42 2415 ---- 1.022B ---- 1.022B .872 +.135 .737 25 2420 ---- .995B ---- .995B .848 +.131 .717 12 2425 ---- .969B ---- .969B .825 +.129 3 .696 158 2430 .835 .944B .834 .925B .803 +.126 5 .677 2 12 2435 .836 .919B .836 .900B .781 +.123 1 .658 5 2440 .789 .894B .789 .875B .759 +.120 4 .639 3 2445 ---- .870B ---- .870B .738 +.117 .621 2 10 2450 .828 .846B .644A .774B .717 +.114 279 .603 45 489 2455 ---- .824B ---- .824B .697 +.111 .586 8 2460 .707 .802B .707 .786B .678 +.109 10 .569 20 2465 ---- .780B ---- .780B .658 +.105 .553 11 2470 ---- .758B ---- .758B .640 +.103 .537 6 2475 .626 .738B .626 .603A .621 +.100 12 .521 2 219 2480 ---- .717B ---- .717B .603 +.097 .506 1 2485 ---- .698B ---- .698B .586 +.094 .492 2 2490 ---- .678B ---- .678B .569 +.091 .478 2 2495 ---- .659B ---- .659B .552 +.088 .464 3 2500 .540 .641B .485A .521A .536 +.086 45 .450 59 774 2505 ---- .623B ---- .623B .521 +.084 .437 3 2510 ---- .606B ---- .606B .505 +.081 .424 4 2515 .470 .589B .470 .576B .490 +.078 2 .412 6 19 2520 ---- .573B ---- .573B .476 +.076 .400 19 2525 ---- .557B ---- .557B .462 +.074 2 .388 25 679 2530 ---- .542B ---- .542B .448 +.071 .377 2 2535 ---- .526B ---- .526B .435 +.069 .366 2 2540 .481 .511B .383A .511B .422 +.067 1 .355 5 2545 ---- .497B ---- .497B .409 +.064 .345 2550 .393 .483B .360A .433B .397 +.063 163 .334 151 280 2555 ---- .470B ---- .470B .385 +.061 .324 2560 ---- .456B ---- .456B .374 +.059 .315 11 2565 .426 .444B .426 .429B .363 +.057 10 .306 2 2570 .373 .431B .373 .344A .352 +.056 15 .296 10 2575 .374 .419B .374 .381B .341 +.053 49 .288 10 133 2580 .363 .407B .302A .407B .331 +.052 3 .279 5 6 2585 .393 .396 .294A .294A .321 +.050 6 .271 7 2590 .382 .385 .285A .285A .312 +.049 8 .263 1 4 2595 ---- .374B ---- .374B .302 +.047 .255 2 2600 .313 .363B .313 .322B .293 +.045 35 .248 40 304 2605 ---- .353B ---- .353B .285 +.045 .240 1 11 2610 ---- .343B ---- .343B .276 +.043 .233 1 2615 ---- .333B ---- .333B .268 +.042 .226 2620 .302 .323B .239A .323B .260 +.040 1 .220 1 1 2625 .299 .314B .255 .249A .252 +.039 27 .213 37 2650 .261 .270B .201 .215A .218 +.034 56 .184 51 2675 .175 .232B .175 .205B .188 +.028 54 .160 45 2700 .176 .202B .153A .173A .163 +.023 37 .140 12 96 2725 ---- .175B ---- .175B .142 +.019 1 .123 13 2750 ---- .153B ---- .153B .124 +.016 4 .108 31 2775 .109 .134B .105A .111 .109 +.013 16 .096 17 2800 ---- .117B ---- .117B .096 +.011 3 .085 14 324 2825 ---- .103B ---- .103B .085 +.009 .076 7 2850 ---- .091B ---- .091B .076 +.008 1 .068 48 2875 ---- .081B ---- .081B .068 +.006 1 .062 1 2900 .061 .072B .061 .064B .061 +.005 7 .056 86 2925 .071 .071 .057A .057A .055 +.005 3 .050 13 2950 ---- .058B ---- .058B .050 +.005 .045 33 2975 ---- .052B ---- .052B .045 +.004 .041 7 3000 .046 .047B .043A .044A .041 +.003 4 .038 530 3025 ---- .043B ---- .043B .037 +.003 .034 5 3050 ---- .039B ---- .039B .034 +.002 .032 6 3075 ---- .035B ---- .035B .031 +.002 .029 19 3100 ---- .032B ---- .032B .029 +.002 .027 1 29 3125 ---- .029B ---- .029B .027 +.002 .025 11 3150 ---- .027B ---- .027B .025 +.002 .023 12 3175 ---- .025B ---- .025B .023 +.001 .022 12 3200 .026 .026 .022 .022 .021 +.001 6 .020 72 3225 ---- .021B ---- .021B .020 +.001 .019 8 3250 ---- .019B ---- .019B .019 +.001 .018 1 3275 ---- .018B ---- .018B .018 +.001 .017 3300 ---- ---- ---- ---- .017 +.001 .016 7 3325 ---- ---- ---- ---- .016 +.001 .015 3350 ---- ---- ---- ---- .015 UNCH .015 3375 ---- ---- ---- ---- .014 UNCH .014 3400 ---- ---- ---- ---- .013 UNCH .013 29 3425 ---- ---- ---- ---- .013 UNCH .013 3500 ---- ---- ---- ---- .011 UNCH .011 5 84 3600 ---- ---- ---- ---- .010 UNCH .010 47 3800 ---- ---- ---- ---- .007 -.001 .008 19 4000 ---- ---- ---- ---- .006 -.001 .007 48 4500 ---- ---- ---- ---- .004 -.001 .005 19 5000 ---- ---- ---- ---- .003 -.001 .004 7 5500 ---- ---- ---- ---- .003 -.001 .004 45 6000 ---- ---- ---- ---- .002 -.001 .003 7 6500 ---- ---- ---- ---- .002 -.001 .003 2 7000 ---- ---- ---- ---- .002 -.001 .003 20 775 ---- ---- ---- ---- 16.467 +.297 16.170 800 ---- ---- ---- ---- 16.217 +.297 15.920 825 ---- ---- ---- ---- 15.967 +.297 15.670 850 ---- ---- ---- ---- 15.717 +.297 15.420 875 ---- ---- ---- ---- 15.467 +.297 15.170 900 ---- ---- ---- ---- 15.217 +.297 14.920 925 ---- ---- ---- ---- 14.967 +.297 14.670 950 ---- ---- ---- ---- 14.717 +.297 14.420 975 ---- ---- ---- ---- 14.467 +.297 14.170 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.217 +.297 13.920 10000 ---- ---- ---- ---- .002 -.002 .004 205 1025 ---- ---- ---- ---- 13.967 +.297 13.670 1050 ---- ---- ---- ---- 13.717 +.297 13.420 1075 ---- ---- ---- ---- 13.467 +.297 13.170 1100 ---- ---- ---- ---- 13.217 +.297 12.920 1125 ---- ---- ---- ---- 12.967 +.297 12.670 1150 ---- ---- ---- ---- 12.717 +.297 12.420 1175 ---- ---- ---- ---- 12.467 +.297 12.170 1200 ---- ---- ---- ---- 12.217 +.297 11.920 1225 ---- ---- ---- ---- 11.967 +.297 11.670 1250 ---- ---- ---- ---- 11.717 +.297 11.420 1 1275 ---- ---- ---- ---- 11.467 +.297 11.170 1300 ---- ---- ---- ---- 11.217 +.297 10.920 1325 ---- ---- ---- ---- 10.967 +.297 10.670 1350 ---- ---- ---- ---- 10.717 +.297 10.420 1 1375 ---- ---- ---- ---- 10.467 +.297 10.170 2 1400 ---- ---- ---- ---- 10.217 +.297 9.920 1425 ---- ---- ---- ---- 9.967 +.297 9.670 1450 ---- ---- ---- ---- 9.717 +.297 9.420 1475 ---- ---- ---- ---- 9.467 +.297 9.170 4 1500 ---- ---- ---- ---- 9.217 +.297 8.920 4 1525 ---- ---- ---- ---- 8.967 +.297 8.670 2 1550 ---- ---- ---- ---- 8.717 +.297 8.420 2 1575 ---- ---- ---- ---- 8.468 +.297 8.171 4 1600 ---- ---- ---- ---- 8.218 +.296 7.922 4 1625 ---- ---- ---- ---- 7.969 +.296 7.673 2 1650 ---- ---- ---- ---- 7.720 +.296 7.424 4 1675 ---- ---- ---- ---- 7.471 +.295 7.176 14 1700 ---- ---- ---- ---- 7.223 +.295 6.928 21 1725 ---- ---- ---- ---- 6.975 +.294 6.681 5 1750 ---- ---- ---- ---- 6.727 +.293 6.434 5 1775 ---- ---- ---- ---- 6.480 +.293 6.187 4 1800 ---- ---- ---- ---- 6.234 +.292 5.942 113 1825 ---- ---- ---- ---- 5.988 +.291 5.697 1 1850 ---- ---- ---- ---- 5.743 +.290 5.453 19 1875 ---- ---- ---- ---- 5.499 +.289 5.210 178 1900 ---- ---- ---- ---- 5.256 +.287 4.969 147 1910 ---- ---- ---- ---- 5.160 +.287 4.873 1915 ---- ---- ---- ---- 5.111 +.286 4.825 1920 ---- ---- ---- ---- 5.063 +.286 4.777 1925 ---- 4.908B ---- 4.908B 5.015 +.286 4.729 45 1930 ---- ---- ---- ---- 4.967 +.286 4.681 1935 ---- ---- ---- ---- 4.919 +.285 4.634 1940 ---- ---- ---- ---- 4.871 +.285 4.586 1945 ---- ---- ---- ---- 4.823 +.284 4.539 1950 ---- 4.985B ---- 4.984B 4.775 +.284 4.491 293 1955 ---- ---- ---- ---- 4.727 +.283 4.444 1960 ---- ---- ---- ---- 4.679 +.282 4.397 1965 ---- ---- ---- ---- 4.632 +.282 4.350 1970 ---- ---- ---- ---- 4.584 +.281 4.303 1975 ---- 4.794B ---- 4.794B 4.537 +.281 4.256 117 1980 ---- ---- ---- ---- 4.489 +.280 4.209 1985 ---- ---- ---- ---- 4.442 +.280 4.162 1990 ---- ---- ---- ---- 4.395 +.280 4.115 1995 ---- ---- ---- ---- 4.348 +.279 4.069 2000 ---- 4.556B ---- 4.556B 4.301 +.278 4.023 516 2005 ---- ---- ---- ---- 4.254 +.278 3.976 2010 ---- ---- ---- ---- 4.207 +.277 3.930 2015 ---- ---- ---- ---- 4.161 +.277 3.884 2020 ---- ---- ---- ---- 4.114 +.276 3.838 2025 ---- 4.320B ---- 4.320B 4.068 +.275 3.793 2 2030 ---- ---- ---- ---- 4.022 +.275 3.747 2035 ---- ---- ---- ---- 3.975 +.273 3.702 2040 ---- ---- ---- ---- 3.929 +.273 3.656 4 2045 ---- ---- ---- ---- 3.883 +.272 3.611 2050 ---- 4.088B ---- 4.088B 3.838 +.272 3.566 210 2055 ---- ---- ---- ---- 3.792 +.270 3.522 2060 ---- ---- ---- ---- 3.747 +.270 3.477 2065 ---- ---- ---- ---- 3.701 +.268 3.433 2070 ---- ---- ---- ---- 3.656 +.268 3.388 2075 ---- 3.858B ---- 3.858B 3.611 +.267 3.344 169 2080 ---- ---- ---- ---- 3.566 +.266 3.300 2085 ---- ---- ---- ---- 3.522 +.265 3.257 2090 ---- ---- ---- ---- 3.477 +.264 3.213 2095 ---- ---- ---- ---- 3.433 +.263 3.170 2100 ---- 3.632B ---- 3.632B 3.389 +.262 3.127 1447 2105 ---- 3.157B ---- ---- 3.345 +.261 3.084 2110 ---- 3.169B ---- ---- 3.301 +.259 3.042 2115 ---- 3.166B ---- ---- 3.257 +.258 2.999 1 2120 ---- 3.166B ---- ---- 3.214 +.257 2.957 2125 ---- 3.410B ---- 3.409B 3.171 +.256 2.915 24 2130 ---- 3.216B ---- ---- 3.128 +.254 2.874 1 2135 ---- 3.223B ---- ---- 3.085 +.253 2.832 2140 ---- 3.208B ---- ---- 3.043 +.252 2.791 2145 ---- 3.165B ---- ---- 3.001 +.251 2.750 2150 2.840 3.194B 2.840 3.188B 2.959 +.249 1 2.710 58 2155 ---- 3.079B ---- ---- 2.917 +.248 2.669 2 2160 ---- 3.036B ---- ---- 2.876 +.247 2.629 2 2165 ---- 2.993B ---- ---- 2.835 +.245 2.590 2170 ---- 2.951B ---- ---- 2.794 +.244 2.550 2175 2.831 2.983B 2.831 2.710A 2.753 +.242 3 2.511 354 2180 ---- 2.867B ---- 2.776B 2.712 +.240 2.472 7 2185 ---- 2.825B ---- ---- 2.672 +.238 2.434 7 2190 ---- 2.783B ---- ---- 2.633 +.238 2.395 2195 ---- 2.742B ---- ---- 2.593 +.236 2.357 2200 2.731 2.777B 2.402A 2.770B 2.554 +.234 2 2.320 2 785 2205 ---- 2.660B ---- ---- 2.515 +.232 2.283 2210 ---- 2.620B ---- ---- 2.476 +.230 2.246 2215 ---- 2.580B ---- ---- 2.438 +.229 2.209 2 2220 ---- 2.541B ---- ---- 2.400 +.227 2.173 2225 ---- 2.579B ---- 2.578B 2.362 +.225 2.137 29 2230 ---- 2.463B ---- ---- 2.325 +.223 2.102 1 2235 ---- 2.424B ---- ---- 2.288 +.221 2.067 2240 ---- 2.386B ---- ---- 2.251 +.219 2.032 2245 ---- 2.348B ---- ---- 2.215 +.218 1.997 2250 ---- 2.387B ---- 2.386B 2.179 +.216 1 1.963 515 2255 ---- 2.273B ---- ---- 2.143 +.213 1.930 2260 ---- 2.236B ---- ---- 2.108 +.211 1.897 2265 ---- 2.199B ---- ---- 2.073 +.209 1.864 1 2270 ---- 2.162B ---- ---- 2.039 +.208 1.831 2275 ---- 2.204B ---- 2.203B 2.004 +.205 1.799 682 2280 ---- 2.089B ---- 1.863B 1.971 +.204 1.767 1 2285 ---- 2.053B ---- 1.861B 1.937 +.201 1.736 1 2290 ---- 2.018B ---- 1.878B 1.904 +.199 1.705 8 2295 ---- 1.983B ---- 1.881B 1.871 +.197 1.674 1 2300 ---- 2.029B ---- 2.028B 1.839 +.195 1 1.644 459 2305 ---- 1.916B ---- 1.893B 1.807 +.193 1.614 2310 1.674 1.889B 1.657A 1.859B 1.776 +.191 8 1.585 1 2315 1.644 1.899B 1.627A 1.899B 1.745 +.189 3 1.556 4 16 2320 ---- 1.881B ---- 1.878B 1.714 +.187 1.527 3 17 2325 ---- 1.863B ---- 1.863B 1.683 +.184 1.499 138 2330 ---- 1.829B ---- 1.820B 1.653 +.182 1.471 7 2335 ---- 1.797B ---- 1.786B 1.624 +.180 1.444 2340 ---- 1.766B ---- 1.757B 1.595 +.178 1.417 2 2345 ---- 1.735B ---- 1.726B 1.566 +.176 1.390 2350 1.650 1.707B 1.427A 1.510A 1.537 +.173 4 1.364 2 165 2355 ---- 1.674B ---- 1.666B 1.509 +.171 1.338 4 2360 1.530 1.644B 1.374A 1.610B 1.482 +.169 1 1.313 3 2365 ---- 1.614B ---- 1.606B 1.455 +.167 1.288 2370 ---- 1.585B ---- 1.577B 1.428 +.165 1.263 2375 ---- 1.560B ---- 1.560B 1.401 +.162 1.239 51 2380 ---- 1.528B ---- 1.520B 1.375 +.160 1.215 2 2385 ---- 1.500B ---- 1.493B 1.349 +.157 2 1.192 2 3 2390 ---- 1.476B ---- 1.476B 1.324 +.155 1.169 8 2395 ---- 1.449B ---- 1.448B 1.299 +.153 1.146 4 2400 1.192 1.421B 1.192 1.246A 1.275 +.151 20 1.124 8 1470 2405 ---- 1.395B ---- 1.395B 1.250 +.148 1.102 28 2410 ---- 1.369B ---- 1.369B 1.227 +.147 1.080 2415 ---- 1.344B ---- 1.344B 1.203 +.144 1.059 2420 ---- 1.319B ---- 1.319B 1.180 +.142 1.038 2425 1.218 1.294B 1.191 1.220B 1.158 +.140 7 1.018 309 2430 ---- 1.270B ---- 1.270B 1.135 +.137 .998 186 2435 ---- 1.246B ---- 1.246B 1.113 +.134 .979 2440 ---- 1.222B ---- 1.222B 1.092 +.133 .959 7 2445 ---- 1.199B ---- 1.199B 1.071 +.131 .940 2450 .981 1.176B .974A 1.029A 1.050 +.128 23 .922 1 356 2455 ---- 1.154B ---- 1.154B 1.029 +.125 .904 27 2460 1.052 1.131B 1.052 1.040A 1.009 +.123 3 .886 2 4 2465 ---- 1.110B ---- 1.110B .990 +.122 .868 5 2470 ---- 1.089B ---- 1.089B .970 +.119 .851 5 2475 ---- 1.069B ---- 1.069B .951 +.117 .834 64 2480 ---- 1.049B ---- 1.049B .932 +.115 .817 3 2485 ---- 1.029B ---- 1.029B .914 +.113 .801 10 2490 ---- 1.009B ---- 1.009B .896 +.111 .785 2 2495 ---- .990B ---- .990B .878 +.108 .770 2500 .900 .971B .800A .884A .861 +.107 142 .754 14 2860 2505 ---- .953B ---- .953B .844 +.105 .739 26 2510 ---- .935B ---- .935B .827 +.102 .725 2515 ---- .917B ---- .917B .811 +.101 .710 4 2520 ---- .899B ---- .899B .795 +.099 .696 2525 ---- .882B ---- .882B .779 +.097 .682 48 2530 ---- .865B ---- .865B .764 +.095 .669 2535 ---- .848B ---- .848B .749 +.094 .655 2540 ---- .832B ---- .832B .734 +.092 .642 2545 ---- .816B ---- .816B .720 +.090 .630 2550 ---- .800B ---- .800B .705 +.088 .617 1 620 2555 ---- .785B ---- .785B .691 +.086 .605 2560 .710 .769B .633A .761B .678 +.085 1 .593 2565 ---- .755B ---- .755B .664 +.083 .581 2570 ---- .740B ---- .740B .651 +.081 .570 2575 ---- .726B ---- .726B .638 +.080 .558 108 2580 ---- .711B ---- .711B .626 +.078 .548 15 2585 ---- .698B ---- .698B .613 +.076 .537 15 2590 ---- .684B ---- .684B .601 +.075 .526 2595 ---- .671B ---- .671B .590 +.074 .516 1 2600 .630 .658B .600 .600 .578 +.072 111 .506 101 530 2605 ---- .645B ---- .645B .567 +.071 .496 10 2610 ---- .633B ---- .633B .556 +.069 .487 20 2615 ---- .621B ---- .621B .545 +.068 .477 2620 ---- .609B ---- .609B .534 +.066 1 .468 2625 ---- .597B ---- .597B .524 +.065 14 .459 16 2650 .508 .542B .508 .513B .475 +.058 1 .417 242 2675 ---- .491B ---- .491B .431 +.052 1 .379 34 2700 .440 .449 .368A .368A .391 +.047 43 .344 16 540 2725 .370 .406B .336A .406B .356 +.043 1 .313 17 2750 .365 .370B .306A .363B .324 +.039 28 .285 80 625 2775 ---- .338B ---- .338B .296 +.036 14 .260 10 2800 .301 .308B .255A .255A .270 +.032 103 .238 1143 2825 .253 .282B .253 .246A .247 +.029 17 .218 113 2850 .233 .258B .233 .226A .227 +.028 10 .199 291 2875 ---- .237B ---- .237B .208 +.025 .183 25 2900 ---- .217B ---- .217B .191 +.023 3 .168 27 2925 ---- .200B ---- .200B .176 +.021 .155 102 2950 .170 .184B .170 .170 .163 +.021 2 .142 234 2975 ---- .170B ---- .170B .150 +.019 .131 8 3000 .120 .159B .120 .141 .139 +.017 57 .122 2174 3025 ---- .145B ---- .145B .129 +.016 .113 3 3050 ---- .134B ---- .134B .119 +.015 50 .104 40 44 3075 ---- .124B ---- .124B .111 +.014 .097 3100 ---- .115B ---- .115B .103 +.013 .090 59 3125 ---- .107B ---- .107B .096 +.012 .084 11 3150 .095 .100B .095 .095 .089 +.010 1 .079 11 3175 ---- .093B ---- .093B .083 +.010 .073 2 3200 ---- .087B ---- .087B .078 +.009 3 .069 34 3225 ---- .081B ---- .081B .073 +.008 .065 1 3250 ---- .076B ---- .076B .068 +.007 .061 306 3275 ---- .071B ---- .071B .064 +.007 .057 3300 ---- .067B ---- .067B .060 +.006 .054 21 3325 ---- .062B ---- .062B .056 +.005 .051 2 3350 ---- .059B ---- .059B .053 +.005 1 .048 999 3375 ---- .055B ---- .055B .050 +.004 .046 1 3400 .045 .052B .045 .045 .047 +.004 9 .043 112 3425 ---- .049B ---- .049B .045 +.004 .041 1 3450 ---- .046B ---- .046B .042 +.003 .039 269 3475 ---- .043B ---- .043B .040 +.003 .037 11 3500 ---- .041B ---- .041B .038 +.003 .035 54 3525 ---- .039B ---- .039B .036 +.002 .034 100 3550 ---- .037B ---- .037B .035 +.003 .032 8 3575 ---- .035B ---- .035B .033 +.002 .031 3600 ---- .033B ---- .033B .032 +.002 .030 141 3625 ---- .031B ---- .031B .030 +.001 .029 3650 ---- .030B ---- .030B .029 +.002 .027 10 3675 ---- .028B ---- .028B .028 +.002 .026 10 3700 ---- .027B ---- .027B .027 +.002 .025 31 3725 ---- .026B ---- .026B .026 +.001 .025 3 4000 ---- ---- ---- ---- .018 UNCH .018 503 4500 ---- ---- ---- ---- .013 +.001 .012 74 5000 ---- ---- ---- ---- .010 +.001 .009 796 6000 ---- ---- ---- ---- .007 UNCH .007 134 7500 ---- ---- ---- ---- .005 UNCH .005 206 775 ---- ---- ---- ---- 16.467 +.297 16.170 800 ---- ---- ---- ---- 16.217 +.297 15.920 825 ---- ---- ---- ---- 15.967 +.297 15.670 850 ---- ---- ---- ---- 15.717 +.297 15.420 875 ---- ---- ---- ---- 15.467 +.297 15.170 900 ---- ---- ---- ---- 15.217 +.297 14.920 925 ---- ---- ---- ---- 14.967 +.297 14.670 950 ---- ---- ---- ---- 14.717 +.297 14.420 975 ---- ---- ---- ---- 14.467 +.297 14.170 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.370 +.298 14.072 1025 ---- ---- ---- ---- 14.120 +.298 13.822 1050 ---- ---- ---- ---- 13.870 +.298 13.572 1075 ---- ---- ---- ---- 13.620 +.298 13.322 1100 ---- ---- ---- ---- 13.370 +.298 13.072 1125 ---- ---- ---- ---- 13.120 +.298 12.822 1150 ---- ---- ---- ---- 12.870 +.298 12.572 1175 ---- ---- ---- ---- 12.620 +.298 12.322 1200 ---- ---- ---- ---- 12.370 +.298 12.072 1225 ---- ---- ---- ---- 12.120 +.298 11.822 1250 ---- ---- ---- ---- 11.870 +.298 11.572 1275 ---- ---- ---- ---- 11.620 +.298 11.322 4 1300 ---- ---- ---- ---- 11.370 +.298 11.072 1325 ---- ---- ---- ---- 11.120 +.298 10.822 1350 ---- ---- ---- ---- 10.870 +.298 10.572 1 1375 ---- ---- ---- ---- 10.620 +.298 10.322 1400 ---- ---- ---- ---- 10.370 +.298 10.072 1425 ---- ---- ---- ---- 10.120 +.298 9.822 1450 ---- ---- ---- ---- 9.870 +.298 9.572 1475 ---- ---- ---- ---- 9.620 +.298 9.322 1500 ---- ---- ---- ---- 9.370 +.298 9.072 1525 ---- ---- ---- ---- 9.121 +.298 8.823 2 1550 ---- ---- ---- ---- 8.871 +.297 8.574 4 1575 ---- ---- ---- ---- 8.623 +.297 8.326 6 1600 ---- ---- ---- ---- 8.375 +.297 8.078 1625 ---- ---- ---- ---- 8.127 +.296 7.831 4 1650 ---- ---- ---- ---- 7.880 +.296 7.584 2 1675 ---- ---- ---- ---- 7.633 +.294 7.339 2 1700 ---- ---- ---- ---- 7.387 +.293 7.094 1725 ---- ---- ---- ---- 7.142 +.293 6.849 2 1750 ---- ---- ---- ---- 6.898 +.292 6.606 2 1775 ---- ---- ---- ---- 6.655 +.291 6.364 1 1800 ---- ---- ---- ---- 6.413 +.290 6.123 1 1825 ---- ---- ---- ---- 6.172 +.288 5.884 2 1850 ---- 6.080B ---- 6.080B 5.933 +.287 5.646 4 1875 ---- 5.960B ---- 5.960B 5.695 +.285 5.410 1900 ---- 5.720B ---- 5.720B 5.459 +.283 5.176 1925 ---- 5.485B ---- 5.485B 5.226 +.282 4.944 1950 ---- 5.250B ---- 5.250B 4.994 +.279 4.715 1 1975 ---- 5.020B ---- 5.020B 4.765 +.276 4.489 2000 ---- 4.790B ---- 4.790B 4.539 +.272 4.267 64 2025 ---- 4.565B ---- 4.565B 4.317 +.269 4.048 59 2050 ---- 4.340B ---- 4.340B 4.098 +.264 2 3.834 3 2075 ---- 4.125B ---- 4.125B 3.883 +.259 1 3.624 7 2100 ---- 3.910B ---- 3.910B 3.674 +.255 6 3.419 103 2125 ---- 3.700B ---- 3.700B 3.469 +.249 3.220 2 3 2150 ---- 3.495B ---- 3.495B 3.270 +.243 3.027 3 2175 ---- 3.295B ---- 3.295B 3.077 +.237 2.840 5 2200 ---- 3.102B ---- 3.101B 2.890 +.230 2.660 27 2225 ---- 2.915B ---- 2.915B 2.710 +.222 2.488 2250 ---- 2.735B ---- 2.734B 2.537 +.215 2.322 64 2275 ---- 2.562B ---- 2.561B 2.372 +.207 2.165 10 2300 ---- 2.396B ---- 2.395B 2.215 +.199 2.016 1 11 2325 ---- 2.238B ---- 2.237B 2.065 +.191 1.874 5 2350 ---- 2.087B ---- 2.087B 1.923 +.182 1.741 101 2375 ---- 1.944B ---- 1.944B 1.789 +.173 1.616 17 2400 ---- 1.809B ---- 1.809B 1.663 +.164 1.499 215 2425 ---- 1.681B ---- 1.681B 1.545 +.155 1.390 51 2450 ---- 1.562B ---- 1.562B 1.435 +.146 2 1.289 49 2475 ---- 1.451B ---- 1.451B 1.331 +.136 1.195 41 2500 1.250 1.347B 1.220 1.287B 1.236 +.129 11 1.107 105 2525 ---- 1.250B ---- 1.250B 1.147 +.120 1.027 12 2550 ---- 1.160B ---- 1.160B 1.064 +.112 .952 4 2575 ---- 1.077B ---- 1.077B .988 +.104 .884 2 2600 ---- 1.001B ---- 1.001B .918 +.097 .821 2 34 2625 ---- .930B ---- .930B .853 +.091 .762 2650 ---- .864B ---- .864B .793 +.084 1 .709 18 2675 ---- .804B ---- .804B .738 +.078 .660 106 2700 ---- .748B ---- .748B .687 +.073 .614 49 2725 ---- .699B ---- .699B .640 +.068 .572 2 2750 .615 .652B .615 .652B .597 +.063 1 .534 1 2775 ---- .609B ---- .609B .558 +.060 .498 35 2800 ---- .569B ---- .569B .521 +.056 .465 7 27 2825 ---- .531B ---- .531B .487 +.052 .435 1 2850 .470 .497B .470 .495B .456 +.049 1 .407 15 2875 ---- .465B ---- .465B .427 +.046 .381 28 2900 .405 .436B .381A .399A .400 +.043 2 .357 58 2925 ---- .409B ---- .409B .375 +.040 .335 103 2950 ---- .384B ---- .384B .352 +.038 .314 12 2975 ---- .360B ---- .360B .331 +.036 .295 1 3000 ---- .339B ---- .339B .311 +.033 .278 2 3924 3025 ---- .318B ---- .318B .292 +.031 .261 35 3050 ---- .300B ---- .300B .275 +.029 .246 6 3075 ---- .282B ---- .282B .260 +.028 .232 1 3100 ---- .266B ---- .266B .245 +.026 .219 27 3125 ---- .251B ---- .251B .231 +.024 .207 2 3150 ---- .237B ---- .237B .218 +.023 .195 8 3175 ---- .223B ---- .223B .206 +.022 .184 3200 ---- .211B ---- .211B .195 +.020 1 .175 30 3225 ---- .200B ---- .200B .185 +.020 .165 3250 ---- .189B ---- .189B .175 +.018 .157 11 3275 ---- .179B ---- .179B .166 +.017 .149 3300 ---- .169B ---- .169B .157 +.016 .141 6 3325 ---- .161B ---- .161B .149 +.015 .134 3 3350 ---- .152B ---- .152B .142 +.015 .127 5 3375 ---- .145B ---- .145B .135 +.014 .121 3400 ---- .138B ---- .138B .128 +.013 .115 3425 ---- .131B ---- .131B .122 +.012 .110 3450 ---- .124B ---- .124B .116 +.012 .104 3500 ---- .113B ---- .113B .105 +.010 .095 3521 4000 ---- .047B ---- .047B .046 +.003 .043 3 645 5000 .026 .026 .024A .024A .019 +.002 23 .017 71 850 ---- ---- ---- ---- 15.870 +.298 15.572 875 ---- ---- ---- ---- 15.620 +.298 15.322 900 ---- ---- ---- ---- 15.370 +.298 15.072 925 ---- ---- ---- ---- 15.120 +.298 14.822 950 ---- ---- ---- ---- 14.870 +.298 14.572 975 ---- ---- ---- ---- 14.620 +.298 14.322 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.370 +.298 14.072 10000 ---- ---- ---- ---- .006 -.003 .009 130 1025 ---- ---- ---- ---- 14.120 +.298 13.822 1050 ---- ---- ---- ---- 13.870 +.298 13.572 1075 ---- ---- ---- ---- 13.620 +.298 13.322 1100 ---- ---- ---- ---- 13.370 +.298 13.072 1125 ---- ---- ---- ---- 13.120 +.298 12.822 1150 ---- ---- ---- ---- 12.870 +.298 12.572 1175 ---- ---- ---- ---- 12.620 +.298 12.322 1200 ---- ---- ---- ---- 12.370 +.298 12.072 1225 ---- ---- ---- ---- 12.120 +.298 11.822 1250 ---- ---- ---- ---- 11.870 +.298 11.572 1275 ---- ---- ---- ---- 11.620 +.298 11.322 4 1300 ---- ---- ---- ---- 11.370 +.298 11.072 1 1325 ---- ---- ---- ---- 11.120 +.298 10.822 1 1350 ---- ---- ---- ---- 10.870 +.298 10.572 1 1375 ---- ---- ---- ---- 10.620 +.298 10.322 2 1400 ---- ---- ---- ---- 10.370 +.298 10.072 1425 ---- ---- ---- ---- 10.120 +.298 9.822 1450 ---- ---- ---- ---- 9.870 +.298 9.572 1475 ---- ---- ---- ---- 9.620 +.297 9.323 1500 ---- ---- ---- ---- 9.371 +.297 9.074 2 1525 ---- ---- ---- ---- 9.123 +.297 8.826 10 1550 ---- ---- ---- ---- 8.875 +.297 8.578 4 1575 ---- ---- ---- ---- 8.628 +.297 8.331 4 1600 ---- ---- ---- ---- 8.381 +.296 8.085 6 1625 ---- ---- ---- ---- 8.135 +.295 7.840 1650 ---- ---- ---- ---- 7.891 +.295 7.596 1675 ---- ---- ---- ---- 7.647 +.293 7.354 2 1700 ---- ---- ---- ---- 7.404 +.292 7.112 2 1725 ---- ---- ---- ---- 7.162 +.291 6.871 1750 ---- ---- ---- ---- 6.922 +.290 6.632 1 1775 ---- 6.706B ---- 6.706B 6.683 +.288 6.395 1800 ---- 6.710B ---- 6.710B 6.446 +.287 6.159 6 1825 ---- 6.470B ---- 6.470B 6.210 +.285 5.925 29 1850 ---- 6.235B ---- 6.235B 5.976 +.283 5.693 2 1875 ---- 6.000B ---- 6.000B 5.744 +.281 5.463 1900 ---- 5.772B ---- 5.770B 5.514 +.278 5.236 28 1925 ---- 5.540B ---- 5.540B 5.287 +.276 5.011 1950 ---- 5.315B ---- 5.315B 5.063 +.273 4.790 1 1975 ---- 5.091B ---- 5.090B 4.842 +.270 4.572 2000 ---- 4.866B ---- 4.866B 4.624 +.266 4.358 163 2025 ---- 4.650B ---- 4.650B 4.410 +.263 4.147 2050 ---- 4.435B ---- 4.434B 4.201 +.259 3.942 3 2075 ---- 4.229B ---- 4.227B 3.995 +.254 3.741 2 2100 ---- 4.021B ---- 4.020B 3.795 +.250 3.545 18 2125 ---- 3.822B ---- 3.822B 3.600 +.245 3.355 1 2150 ---- 3.626B ---- 3.625B 3.411 +.240 3.171 76 2175 ---- 3.437B ---- 3.435B 3.228 +.235 2.993 2 2200 3.210 3.252B 3.210 3.246B 3.051 +.229 1 2.822 252 2225 ---- 3.075B ---- 3.075B 2.880 +.222 2.658 26 2250 ---- 2.904B ---- 2.903B 2.716 +.215 2.501 102 2275 ---- 2.739B ---- 2.737B 2.559 +.208 2.351 5 2300 ---- 2.581B ---- 2.581B 2.409 +.201 2.208 152 2325 ---- 2.431B ---- 2.430B 2.266 +.193 2.073 2350 ---- 2.287B ---- 2.286B 2.129 +.183 1.946 25 2375 ---- 2.150B ---- 2.150B 2.000 +.175 1.825 8 2400 1.966 2.019B 1.780A 1.780A 1.877 +.165 1 1.712 271 2425 ---- 1.897B ---- 1.897B 1.761 +.156 1.605 40 2450 ---- 1.781B ---- 1.781B 1.653 +.148 1.505 35 2475 ---- 1.673B ---- 1.673B 1.551 +.139 1.412 80 2500 ---- 1.571B ---- 1.570B 1.457 +.133 1.324 1882 2525 ---- 1.474B ---- 1.474B 1.368 +.126 1.242 2 2550 ---- 1.386B ---- 1.386B 1.286 +.121 1.165 7 2575 ---- 1.303B ---- 1.303B 1.209 +.115 1.094 4 2600 ---- 1.224B ---- 1.224B 1.137 +.110 1.027 1 59 2625 ---- 1.149B ---- 1.149B 1.069 +.104 .965 8 2650 ---- 1.083B ---- 1.083B 1.006 +.098 .908 125 2675 ---- 1.019B ---- 1.017B .947 +.093 .854 5 2700 ---- .958B ---- .958B .892 +.088 .804 254 2725 ---- .903B ---- .902B .840 +.082 .758 2750 ---- .850B ---- .850B .792 +.077 .715 244 2775 ---- .805B ---- .805B .747 +.072 .675 2800 ---- .759B ---- .759B .706 +.069 .637 246 2825 ---- .717B ---- .717B .667 +.065 .602 26 2850 ---- .677B ---- .677B .630 +.061 .569 17 2875 ---- .640B ---- .640B .596 +.058 .538 2900 ---- .606B ---- .606B .565 +.055 .510 5 2925 ---- .573B ---- .573B .535 +.052 .483 3 2950 ---- .543B ---- .543B .507 +.049 .458 15 2975 ---- .515B ---- .515B .481 +.047 .434 6 3000 ---- .489B ---- .489B .457 +.045 .412 477 3025 ---- .464B ---- .464B .434 +.042 .392 1 3050 ---- .441B ---- .441B .412 +.040 .372 1 3075 ---- .419B ---- .419B .392 +.038 .354 2 3100 ---- .399B ---- .399B .373 +.036 .337 19 3125 ---- .380B ---- .380B .355 +.034 .321 1 3150 ---- .361B ---- .361B .338 +.032 .306 11 3175 ---- .344B ---- .344B .322 +.031 .291 3200 ---- .328B ---- .328B .307 +.029 .278 3 3225 ---- .313B ---- .313B .293 +.028 .265 3250 ---- .299B ---- .299B .280 +.026 .254 4 3275 ---- .285B ---- .285B .267 +.025 .242 2 3300 ---- .272B ---- .272B .255 +.023 .232 421 3325 ---- .260B ---- .260B .244 +.022 .222 5 3350 ---- .249B ---- .249B .234 +.022 .212 8 3375 ---- .238B ---- .238B .224 +.021 .203 2 3400 ---- .228B ---- .228B .214 +.019 .195 11 3425 ---- .218B ---- .218B .205 +.018 .187 2 3450 ---- .209B ---- .209B .197 +.018 .179 3500 ---- .192B ---- .192B .181 +.016 .165 1 471 4000 ---- .091B ---- .091B .088 +.006 .082 67 5000 ---- .032B ---- .032B .034 +.003 .031 54 6000 ---- ---- ---- ---- .020 +.003 .017 21 7000 ---- ---- ---- ---- .013 +.001 .012 800 ---- ---- ---- ---- 16.370 +.298 16.072 8000 ---- ---- ---- ---- .010 +.001 .009 825 ---- ---- ---- ---- 16.120 +.298 15.822 850 ---- ---- ---- ---- 15.870 +.298 15.572 875 ---- ---- ---- ---- 15.620 +.298 15.322 900 ---- ---- ---- ---- 15.370 +.298 15.072 9000 ---- ---- ---- ---- .008 -.001 .009 2 925 ---- ---- ---- ---- 15.120 +.298 14.822 950 ---- ---- ---- ---- 14.870 +.298 14.572 975 ---- ---- ---- ---- 14.620 +.298 14.322 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 13.056 +.313 12.743 1175 ---- ---- ---- ---- 12.806 +.313 12.493 1200 ---- ---- ---- ---- 12.556 +.313 12.243 1225 ---- ---- ---- ---- 12.306 +.313 11.993 1250 ---- ---- ---- ---- 12.056 +.313 11.743 1275 ---- ---- ---- ---- 11.806 +.313 11.493 1300 ---- ---- ---- ---- 11.556 +.313 11.243 1325 ---- ---- ---- ---- 11.306 +.313 10.993 1350 ---- ---- ---- ---- 11.056 +.313 10.743 1375 ---- ---- ---- ---- 10.806 +.313 10.493 1400 ---- ---- ---- ---- 10.556 +.313 10.243 1425 ---- ---- ---- ---- 10.306 +.313 9.993 1450 ---- ---- ---- ---- 10.057 +.313 9.744 1475 ---- ---- ---- ---- 9.808 +.312 9.496 1500 ---- ---- ---- ---- 9.560 +.311 9.249 1525 ---- ---- ---- ---- 9.313 +.311 9.002 1550 ---- ---- ---- ---- 9.066 +.310 8.756 1575 ---- ---- ---- ---- 8.821 +.309 8.512 1600 ---- ---- ---- ---- 8.576 +.308 8.268 1625 ---- ---- ---- ---- 8.333 +.308 8.025 1650 ---- ---- ---- ---- 8.091 +.308 7.783 1675 ---- ---- ---- ---- 7.849 +.306 7.543 1700 ---- ---- ---- ---- 7.609 +.305 7.304 1725 ---- 7.315B ---- 7.310B 7.371 +.305 7.066 1750 ---- 7.385B ---- 7.385B 7.134 +.304 6.830 1775 ---- 7.153B ---- 7.150B 6.898 +.302 6.596 2 1800 ---- 6.916B ---- 6.916B 6.665 +.301 6.364 1825 ---- 6.684B ---- 6.681B 6.433 +.298 6.135 1850 ---- 6.453B ---- 6.450B 6.204 +.297 5.907 1875 ---- 6.223B ---- 6.223B 5.977 +.294 5.683 1900 ---- 5.997B ---- 5.994B 5.753 +.292 5.461 1925 ---- 5.773B ---- 5.770B 5.532 +.290 5.242 1950 ---- 5.547B ---- 5.547B 5.313 +.286 5.027 1975 ---- 5.328B ---- 5.328B 5.098 +.282 4.816 2000 ---- 5.113B ---- 5.113B 4.887 +.279 4.608 2025 ---- 4.906B ---- 4.904B 4.680 +.275 4.405 2050 ---- 4.696B ---- 4.696B 4.476 +.270 4.206 4 2075 ---- 4.496B ---- 4.496B 4.277 +.265 4.012 2 2100 ---- 4.297B ---- 4.296B 4.083 +.260 3.823 8 2125 ---- 4.100B ---- 4.099B 3.894 +.255 3.639 2150 ---- 3.912B ---- 3.912B 3.711 +.250 3.461 2175 ---- 3.728B ---- 3.728B 3.533 +.244 3.289 2200 ---- 3.551B ---- 3.548B 3.361 +.238 3.123 2225 ---- 3.376B ---- 3.375B 3.195 +.233 2.962 2250 ---- 3.209B ---- 3.209B 3.035 +.227 2.808 2275 ---- 3.051B ---- 3.051B 2.881 +.220 2.661 16 2300 ---- 2.894B ---- 2.894B 2.733 +.214 2.519 1 2325 ---- 2.746B ---- 2.745B 2.592 +.207 2.385 2350 ---- 2.604B ---- 2.603B 2.457 +.201 2.256 2375 ---- 2.468B ---- 2.467B 2.329 +.195 2.134 2400 ---- 2.340B ---- 2.340B 2.206 +.187 2.019 2425 ---- 2.216B ---- 2.215B 2.089 +.180 1.909 2450 ---- 2.098B ---- 2.098B 1.979 +.174 1.805 6 2475 ---- 1.989B ---- 1.989B 1.874 +.166 1.708 52 2500 ---- 1.882B ---- 1.882B 1.774 +.158 1.616 1 5 2525 ---- 1.783B ---- 1.783B 1.680 +.151 1.529 2550 ---- 1.689B ---- 1.689B 1.591 +.143 1.448 2575 ---- 1.602B ---- 1.602B 1.507 +.136 1.371 2600 ---- 1.520B ---- 1.519B 1.428 +.129 1.299 122 2625 ---- 1.441B ---- 1.441B 1.354 +.123 1.231 2650 ---- 1.367B ---- 1.367B 1.284 +.116 1.168 2 2675 ---- 1.296B ---- 1.296B 1.218 +.110 1.108 2700 ---- 1.231B ---- 1.231B 1.156 +.104 1.052 1 2725 ---- 1.170B ---- 1.170B 1.098 +.099 .999 2750 ---- 1.110B ---- 1.110B 1.043 +.094 .949 2775 ---- 1.055B ---- 1.055B .992 +.090 .902 21 2800 ---- 1.004B ---- 1.004B .944 +.086 .858 101 2825 .931 .955B .860A .860A .898 +.081 1 .817 2850 ---- .909B ---- .909B .856 +.078 .778 2875 ---- .866B ---- .866B .815 +.074 .741 2900 ---- .824B ---- .824B .778 +.071 .707 2925 ---- .787B ---- .787B .742 +.068 .674 2950 ---- .750B ---- .750B .709 +.066 .643 2975 ---- .716B ---- .716B .677 +.063 .614 3000 ---- .684B ---- .684B .647 +.061 .586 53 3025 ---- .653B ---- .653B .619 +.059 .560 3050 ---- .625B ---- .625B .592 +.056 .536 3075 ---- .597B ---- .597B .567 +.054 .513 3100 ---- .572B ---- .572B .543 +.051 .492 20 3125 ---- .547B ---- .547B .520 +.049 .471 3150 ---- .524B ---- .524B .499 +.047 .452 3175 ---- .502B ---- .502B .478 +.044 .434 3200 ---- .481B ---- .481B .459 +.042 .417 2 3225 ---- .462B ---- .462B .441 +.040 .401 3250 ---- .444B ---- .444B .424 +.038 .386 3275 ---- .426B ---- .426B .407 +.036 .371 3300 ---- .409B ---- .409B .392 +.034 .358 3325 ---- .393B ---- .393B .377 +.032 .345 1 3350 ---- .378B ---- .378B .363 +.031 .332 21 21 3375 ---- .363B ---- .363B .350 +.029 .321 1 3400 ---- .350B ---- .350B .337 +.027 .310 1 3425 ---- .336B ---- .336B .326 +.027 .299 3450 ---- .324B ---- .324B .314 +.025 .289 1 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.556 +.313 14.243 10000 ---- ---- ---- ---- .014 +.002 .012 35 1025 ---- ---- ---- ---- 14.306 +.313 13.993 1050 ---- ---- ---- ---- 14.056 +.313 13.743 1075 ---- ---- ---- ---- 13.806 +.313 13.493 1100 ---- ---- ---- ---- 13.556 +.313 13.243 1125 ---- ---- ---- ---- 13.306 +.313 12.993 1150 ---- ---- ---- ---- 13.056 +.313 12.743 1175 ---- ---- ---- ---- 12.806 +.313 12.493 1200 ---- ---- ---- ---- 12.556 +.313 12.243 1225 ---- ---- ---- ---- 12.306 +.313 11.993 1250 ---- ---- ---- ---- 12.056 +.313 11.743 1275 ---- ---- ---- ---- 11.806 +.313 11.493 1300 ---- ---- ---- ---- 11.556 +.313 11.243 1325 ---- ---- ---- ---- 11.306 +.313 10.993 1350 ---- ---- ---- ---- 11.056 +.313 10.743 1375 ---- ---- ---- ---- 10.806 +.313 10.493 1400 ---- ---- ---- ---- 10.556 +.313 10.243 1425 ---- ---- ---- ---- 10.306 +.312 9.994 1450 ---- ---- ---- ---- 10.058 +.312 9.746 1475 ---- ---- ---- ---- 9.810 +.311 9.499 1500 ---- ---- ---- ---- 9.563 +.310 9.253 1525 ---- ---- ---- ---- 9.318 +.310 9.008 1550 ---- ---- ---- ---- 9.073 +.309 8.764 1 1575 ---- ---- ---- ---- 8.830 +.309 8.521 1600 ---- ---- ---- ---- 8.588 +.308 8.280 1625 ---- ---- ---- ---- 8.347 +.306 8.041 1650 ---- ---- ---- ---- 8.108 +.305 7.803 1 1675 ---- 7.790B ---- 7.790B 7.870 +.304 7.566 1 1700 ---- 7.889B ---- 7.888B 7.634 +.303 7.331 1725 ---- 7.649B ---- 7.649B 7.399 +.301 7.098 1750 ---- 7.416B ---- 7.416B 7.167 +.299 6.868 1775 ---- 7.184B ---- 7.184B 6.937 +.298 6.639 1800 ---- 6.952B ---- 6.952B 6.708 +.296 6.412 1825 ---- 6.728B ---- 6.728B 6.483 +.294 6.189 1 1850 ---- 6.502B ---- 6.499B 6.260 +.292 5.968 25 1875 ---- 6.279B ---- 6.276B 6.039 +.290 5.749 2 1900 ---- 6.056B ---- 6.056B 5.822 +.288 5.534 1925 ---- 5.841B ---- 5.841B 5.607 +.284 5.323 1950 ---- 5.625B ---- 5.625B 5.396 +.281 5.115 1 1975 ---- 5.412B ---- 5.412B 5.189 +.278 4.911 10 2000 ---- 5.205B ---- 5.205B 4.985 +.274 4.711 10 2025 ---- 5.004B ---- 5.004B 4.786 +.271 4.515 2050 ---- 4.804B ---- 4.801B 4.591 +.267 4.324 2075 ---- 4.608B ---- 4.608B 4.400 +.262 4.138 5 2100 ---- 4.419B ---- 4.419B 4.214 +.257 3.957 114 2125 ---- 4.230B ---- 4.230B 4.033 +.252 3.781 35 2150 ---- 4.050B ---- 4.050B 3.857 +.246 3.611 2175 ---- 3.873B ---- 3.873B 3.686 +.240 3.446 2200 ---- 3.702B ---- 3.701B 3.521 +.234 3.287 205 2225 ---- 3.540B ---- 3.540B 3.362 +.229 3.133 2250 ---- 3.380B ---- 3.380B 3.209 +.223 2.986 2275 ---- 3.224B ---- 3.223B 3.061 +.217 2.844 5 2300 ---- 3.076B ---- 3.075B 2.920 +.212 2.708 43 2325 ---- 2.934B ---- 2.933B 2.784 +.206 2.578 7 2350 ---- 2.797B ---- 2.796B 2.654 +.200 2.454 10 2375 ---- 2.666B ---- 2.666B 2.529 +.193 2.336 2400 ---- 2.542B ---- 2.540B 2.410 +.187 4 2.223 1 187 2425 ---- 2.422B ---- 2.421B 2.296 +.181 2.115 2450 ---- 2.307B ---- 2.307B 2.188 +.175 2.013 17 2475 ---- 2.200B ---- 2.200B 2.085 +.169 1.916 13 2500 ---- 2.095B ---- 2.095B 1.986 +.162 4 1.824 14 643 2525 ---- 1.997B ---- 1.997B 1.893 +.156 1.737 42 2550 ---- 1.903B ---- 1.903B 1.804 +.150 1.654 1 2575 ---- 1.815B ---- 1.815B 1.719 +.143 1.576 4 2600 ---- 1.731B ---- 1.731B 1.639 +.136 1.503 57 2625 ---- 1.651B ---- 1.651B 1.563 +.130 1.433 2650 ---- 1.574B ---- 1.574B 1.491 +.124 1.367 6 2675 ---- 1.503B ---- 1.503B 1.423 +.119 1.304 2 2700 ---- 1.435B ---- 1.435B 1.359 +.114 1.245 214 2725 ---- 1.370B ---- 1.370B 1.298 +.109 1.189 2 2750 ---- 1.309B ---- 1.309B 1.241 +.104 4 1.137 12 2775 ---- 1.251B ---- 1.251B 1.186 +.099 1.087 4 2800 ---- 1.196B ---- 1.196B 1.135 +.095 1.040 294 2825 ---- 1.145B ---- 1.145B 1.086 +.091 .995 2850 ---- 1.095B ---- 1.095B 1.041 +.088 4 .953 1 2875 ---- 1.049B ---- 1.049B .997 +.084 .913 2900 ---- 1.009B ---- 1.009B .956 +.081 .875 144 2925 ---- .967B ---- .967B .917 +.077 .840 1 2950 ---- .927B ---- .927B .880 +.074 .806 36 2975 ---- .890B ---- .890B .845 +.071 .774 1 3000 ---- .854B ---- .854B .812 +.069 .743 14 429 3025 ---- .820B ---- .820B .780 +.066 .714 3050 ---- .788B ---- .788B .750 +.063 .687 6 3075 ---- .757B ---- .757B .722 +.061 .661 2 3100 ---- .728B ---- .728B .694 +.058 .636 16 3125 ---- .701B ---- .701B .669 +.057 .612 100 3150 ---- .675B ---- .675B .644 +.054 .590 3175 ---- .650B ---- .650B .621 +.052 .569 3200 ---- .626B ---- .626B .598 +.050 .548 7 3225 ---- .603B ---- .603B .577 +.048 .529 3250 ---- .582B ---- .582B .557 +.047 .510 1 3275 ---- .561B ---- .561B .538 +.045 .493 3300 ---- .542B ---- .542B .520 +.044 .476 134 3325 ---- .523B ---- .523B .502 +.042 .460 3350 ---- .505B ---- .505B .486 +.041 .445 3375 ---- .488B ---- .488B .470 +.040 .430 3400 ---- .472B ---- .472B .455 +.039 .416 3425 ---- .456B ---- .456B .440 +.037 .403 3450 ---- .441B ---- .441B .426 +.036 .390 3475 ---- .427B ---- .427B .413 +.035 .378 3500 ---- .413B ---- .413B .400 +.034 .366 442 3525 ---- .400B ---- .400B .388 +.033 .355 3550 ---- .387B ---- .387B .376 +.032 .344 3575 ---- .375B ---- .375B .365 +.031 .334 3600 ---- .363B ---- .363B .354 +.030 .324 2 3 3625 ---- .352B ---- .352B .344 +.030 .314 3650 ---- .341B ---- .341B .334 +.029 .305 1 3675 ---- .331B ---- .331B .324 +.028 .296 3700 ---- .321B ---- .321B .315 +.027 .288 3725 ---- .312B ---- .312B .306 +.027 .279 3750 ---- .303B ---- .303B .298 +.026 .272 3775 ---- .294B ---- .294B .289 +.025 .264 3800 ---- .285B ---- .285B .281 +.024 .257 1 3825 ---- .277B ---- .277B .274 +.024 .250 3850 ---- .269B ---- .269B .266 +.023 .243 3875 ---- .262B ---- .262B .259 +.023 .236 3900 ---- .255B ---- .255B .252 +.022 .230 190 3925 ---- .248B ---- .248B .246 +.022 .224 3950 ---- .241B ---- .241B .239 +.021 .218 3975 ---- .235B ---- .235B .233 +.020 .213 4000 ---- .228B ---- .228B .227 +.020 .207 364 4025 ---- .222B ---- .222B .222 +.020 .202 10 4050 ---- .216B ---- .216B .216 +.019 .197 4075 ---- .211B ---- .211B .211 +.019 .192 1 4500 ---- .139B ---- .139B .142 +.013 .129 33 5000 ---- .091B ---- .091B .096 +.009 .087 103 6000 ---- ---- ---- ---- .052 +.005 .047 29 7000 ---- ---- ---- ---- .035 +.004 .031 15 725 ---- ---- ---- ---- 17.306 +.313 16.993 750 ---- ---- ---- ---- 17.056 +.313 16.743 775 ---- ---- ---- ---- 16.806 +.313 16.493 800 ---- ---- ---- ---- 16.556 +.313 16.243 8000 ---- ---- ---- ---- .025 +.003 .022 825 ---- ---- ---- ---- 16.306 +.313 15.993 850 ---- ---- ---- ---- 16.056 +.313 15.743 875 ---- ---- ---- ---- 15.806 +.313 15.493 900 ---- ---- ---- ---- 15.556 +.313 15.243 9000 ---- ---- ---- ---- .019 +.003 .016 10 925 ---- ---- ---- ---- 15.306 +.313 14.993 950 ---- ---- ---- ---- 15.056 +.313 14.743 975 ---- ---- ---- ---- 14.806 +.313 14.493 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.765 +.313 14.452 10000 ---- ---- ---- ---- .032 +.002 .030 1025 ---- ---- ---- ---- 14.515 +.313 14.202 1050 ---- ---- ---- ---- 14.265 +.313 13.952 1075 ---- ---- ---- ---- 14.015 +.313 13.702 1100 ---- ---- ---- ---- 13.765 +.313 13.452 1125 ---- ---- ---- ---- 13.515 +.313 13.202 1150 ---- ---- ---- ---- 13.265 +.313 12.952 1175 ---- ---- ---- ---- 13.015 +.313 12.702 1200 ---- ---- ---- ---- 12.765 +.313 12.452 1225 ---- ---- ---- ---- 12.515 +.313 12.202 1250 ---- ---- ---- ---- 12.265 +.313 11.952 1275 ---- ---- ---- ---- 12.015 +.313 11.702 1300 ---- ---- ---- ---- 11.765 +.313 11.452 1325 ---- ---- ---- ---- 11.515 +.313 11.202 1350 ---- ---- ---- ---- 11.265 +.313 10.952 1375 ---- ---- ---- ---- 11.015 +.312 10.703 1400 ---- ---- ---- ---- 10.767 +.312 10.455 1425 ---- ---- ---- ---- 10.519 +.310 10.209 1450 ---- ---- ---- ---- 10.273 +.309 9.964 1475 ---- ---- ---- ---- 10.028 +.308 9.720 1500 ---- ---- ---- ---- 9.785 +.308 9.477 1525 ---- ---- ---- ---- 9.543 +.307 9.236 1550 ---- ---- ---- ---- 9.303 +.306 8.997 1575 ---- ---- ---- ---- 9.064 +.305 8.759 1600 ---- ---- ---- ---- 8.827 +.304 8.523 1625 ---- 8.786B ---- 8.785B 8.592 +.304 8.288 1650 ---- 8.597B ---- 8.596B 8.358 +.302 8.056 1 1675 ---- 8.364B ---- 8.364B 8.126 +.300 7.826 1700 ---- 8.133B ---- 8.131B 7.897 +.299 7.598 1 1725 ---- 7.904B ---- 7.904B 7.669 +.297 7.372 2 1750 ---- 7.676B ---- 7.673B 7.444 +.295 7.149 1 1775 ---- 7.451B ---- 7.449B 7.222 +.294 6.928 1800 ---- 7.228B ---- 7.228B 7.002 +.292 6.710 1825 ---- 7.008B ---- 7.007B 6.784 +.289 6.495 1850 ---- 6.791B ---- 6.791B 6.570 +.287 6.283 1875 ---- 6.580B ---- 6.580B 6.358 +.284 6.074 1900 ---- 6.365B ---- 6.365B 6.150 +.282 5.868 1925 ---- 6.160B ---- 6.160B 5.945 +.279 5.666 1950 ---- 5.952B ---- 5.951B 5.744 +.276 5.468 1975 ---- 5.750B ---- 5.748B 5.546 +.272 5.274 1 2000 ---- 5.553B ---- 5.550B 5.352 +.269 5.083 1 2025 ---- 5.362B ---- 5.362B 5.163 +.266 4.897 2050 ---- 5.169B ---- 5.168B 4.977 +.262 4.715 2075 ---- 4.983B ---- 4.982B 4.796 +.258 4.538 2100 ---- 4.802B ---- 4.801B 4.619 +.254 4.365 2125 ---- 4.625B ---- 4.624B 4.447 +.249 4.198 2150 ---- 4.455B ---- 4.455B 4.280 +.245 4.035 2175 ---- 4.285B ---- 4.283B 4.117 +.239 3.878 2200 ---- 4.125B ---- 4.125B 3.960 +.235 3.725 2225 ---- 3.968B ---- 3.968B 3.807 +.229 3.578 2250 ---- 3.812B ---- 3.812B 3.660 +.223 3.437 2275 ---- 3.665B ---- 3.664B 3.518 +.218 3.300 2300 ---- 3.522B ---- 3.522B 3.381 +.212 3.169 10 2325 ---- 3.385B ---- 3.385B 3.249 +.206 3.043 2350 ---- 3.253B ---- 3.253B 3.121 +.200 2.921 2375 ---- 3.125B ---- 3.125B 2.999 +.194 2.805 2400 ---- 3.004B ---- 3.004B 2.881 +.188 2.693 125 2425 ---- 2.886B ---- 2.886B 2.768 +.182 2.586 2450 ---- 2.773B ---- 2.773B 2.659 +.176 2.483 2475 ---- 2.666B ---- 2.666B 2.555 +.170 2.385 52 2500 ---- 2.562B ---- 2.561B 2.455 +.164 2.291 2525 ---- 2.463B ---- 2.463B 2.360 +.159 2.201 2550 ---- 2.368B ---- 2.368B 2.268 +.153 2.115 2575 ---- 2.277B ---- 2.277B 2.181 +.148 2.033 2600 ---- 2.190B ---- 2.190B 2.098 +.143 1.955 2625 ---- 2.107B ---- 2.107B 2.018 +.138 1.880 2650 ---- 2.027B ---- 2.027B 1.943 +.134 1.809 2675 ---- 1.951B ---- 1.951B 1.870 +.129 1.741 2700 ---- 1.878B ---- 1.878B 1.801 +.124 1.677 325 2725 ---- 1.809B ---- 1.809B 1.735 +.120 1.615 2750 ---- 1.743B ---- 1.743B 1.673 +.116 1.557 2775 ---- 1.679B ---- 1.679B 1.613 +.112 1.501 2800 ---- 1.619B ---- 1.619B 1.556 +.109 1.447 2825 ---- 1.561B ---- 1.561B 1.501 +.105 1.396 2850 ---- 1.506B ---- 1.506B 1.449 +.101 1.348 16 2875 ---- 1.453B ---- 1.453B 1.399 +.098 1.301 2900 ---- 1.403B ---- 1.403B 1.351 +.094 1.257 2925 ---- 1.355B ---- 1.355B 1.306 +.092 1.214 2950 ---- 1.309B ---- 1.309B 1.262 +.088 1.174 2975 ---- 1.265B ---- 1.265B 1.220 +.085 1.135 12 3000 ---- 1.223B ---- 1.223B 1.181 +.083 1.098 107 3025 ---- 1.183B ---- 1.183B 1.142 +.079 1.063 3050 ---- 1.150B ---- 1.150B 1.106 +.077 1.029 3075 ---- 1.113B ---- 1.113B 1.071 +.074 .997 3100 ---- 1.078B ---- 1.078B 1.038 +.072 .966 3125 ---- 1.044B ---- 1.044B 1.006 +.070 .936 3150 ---- 1.012B ---- 1.012B .975 +.068 .907 8 3175 ---- .981B ---- .981B .946 +.066 .880 3200 ---- .951B ---- .951B .917 +.063 .854 3225 ---- .922B ---- .922B .890 +.061 .829 3250 ---- .895B ---- .895B .864 +.059 .805 12 3275 ---- .869B ---- .869B .840 +.058 .782 3300 ---- .844B ---- .844B .816 +.056 .760 3325 ---- .820B ---- .819B .793 +.055 .738 3350 ---- .796B ---- .796B .771 +.053 .718 3375 ---- .774B ---- .774B .750 +.052 .698 3400 ---- .753B ---- .753B .729 +.050 .679 3425 ---- .732B ---- .732B .710 +.049 .661 3450 ---- .712B ---- .712B .691 +.047 .644 9 3475 ---- .693B ---- .693B .673 +.046 .627 1 3500 ---- .675B ---- .675B .655 +.044 .611 125 4000 .435 .435 .435 .425A .410 +.028 5 .382 116 4500 ---- .273B ---- .273B .277 +.019 .258 5000 ---- .190B ---- .190B .197 +.014 .183 25 6000 ---- ---- ---- ---- .112 +.008 .104 7000 ---- ---- ---- ---- .073 +.006 .067 50 8000 ---- ---- ---- ---- .052 +.004 .048 825 ---- ---- ---- ---- 16.515 +.313 16.202 850 ---- ---- ---- ---- 16.265 +.313 15.952 875 ---- ---- ---- ---- 16.015 +.313 15.702 900 ---- ---- ---- ---- 15.765 +.313 15.452 9000 ---- ---- ---- ---- .039 +.002 .037 925 ---- ---- ---- ---- 15.515 +.313 15.202 950 ---- ---- ---- ---- 15.265 +.313 14.952 975 ---- ---- ---- ---- 15.015 +.313 14.702 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.068 +.315 14.753 10000 ---- ---- ---- ---- .095 UNCH .095 9 1025 ---- ---- ---- ---- 14.818 +.315 14.503 1050 ---- ---- ---- ---- 14.568 +.315 14.253 1075 ---- ---- ---- ---- 14.318 +.315 14.003 1100 ---- ---- ---- ---- 14.068 +.315 13.753 1125 ---- ---- ---- ---- 13.818 +.315 13.503 1150 ---- ---- ---- ---- 13.568 +.315 13.253 1175 ---- ---- ---- ---- 13.318 +.315 13.003 1200 ---- ---- ---- ---- 13.068 +.315 12.753 1225 ---- ---- ---- ---- 12.818 +.315 12.503 1250 ---- ---- ---- ---- 12.568 +.315 12.253 1275 ---- ---- ---- ---- 12.318 +.315 12.003 1300 ---- ---- ---- ---- 12.068 +.315 11.753 1325 ---- ---- ---- ---- 11.818 +.315 11.503 1350 ---- ---- ---- ---- 11.568 +.314 11.254 1375 ---- ---- ---- ---- 11.321 +.314 11.007 1400 ---- ---- ---- ---- 11.075 +.313 10.762 1425 ---- ---- ---- ---- 10.831 +.312 10.519 1450 ---- ---- ---- ---- 10.588 +.310 10.278 1475 ---- ---- ---- ---- 10.348 +.309 10.039 1500 ---- ---- ---- ---- 10.109 +.308 9.801 1525 ---- ---- ---- ---- 9.872 +.307 9.565 1550 ---- ---- ---- ---- 9.636 +.305 9.331 1575 ---- ---- ---- ---- 9.403 +.304 9.099 1600 ---- ---- ---- ---- 9.171 +.302 8.869 1625 ---- ---- ---- ---- 8.941 +.301 8.640 1650 ---- ---- ---- ---- 8.713 +.299 8.414 1675 ---- ---- ---- ---- 8.488 +.298 8.190 1700 ---- ---- ---- ---- 8.264 +.296 7.968 1725 ---- ---- ---- ---- 8.043 +.294 7.749 1750 ---- ---- ---- ---- 7.825 +.292 7.533 1775 ---- ---- ---- ---- 7.609 +.290 7.319 1800 ---- ---- ---- ---- 7.396 +.288 7.108 1825 ---- ---- ---- ---- 7.186 +.286 6.900 1850 ---- ---- ---- ---- 6.980 +.284 6.696 1875 ---- ---- ---- ---- 6.777 +.281 6.496 2 1900 ---- ---- ---- ---- 6.577 +.278 6.299 1 1925 ---- ---- ---- ---- 6.382 +.276 6.106 2 1950 ---- ---- ---- ---- 6.190 +.273 5.917 4 1975 ---- ---- ---- ---- 6.002 +.270 5.732 2000 ---- ---- ---- ---- 5.818 +.266 5.552 2025 ---- ---- ---- ---- 5.639 +.263 5.376 2050 ---- ---- ---- ---- 5.463 +.259 5.204 2075 ---- ---- ---- ---- 5.292 +.255 5.037 2100 ---- 5.216B ---- ---- 5.126 +.252 4.874 2125 ---- ---- ---- ---- 4.963 +.247 4.716 2150 ---- ---- ---- ---- 4.806 +.243 4.563 2175 ---- ---- ---- ---- 4.652 +.238 4.414 2200 ---- ---- ---- ---- 4.503 +.233 4.270 1 2225 ---- ---- ---- ---- 4.358 +.228 4.130 2250 ---- ---- ---- ---- 4.218 +.223 3.995 2275 ---- ---- ---- ---- 4.082 +.217 3.865 1 2300 ---- ---- ---- ---- 3.950 +.211 3.739 2325 ---- ---- ---- ---- 3.823 +.205 3.618 2350 ---- ---- ---- ---- 3.700 +.199 3.501 2375 ---- ---- ---- ---- 3.581 +.193 3.388 2400 ---- ---- ---- ---- 3.466 +.187 3.279 1 2425 ---- 3.396B ---- ---- 3.355 +.180 3.175 7 7 2450 ---- 3.285B ---- ---- 3.249 +.175 3.074 2475 ---- 3.178B ---- ---- 3.146 +.169 2.977 2500 ---- 3.075B ---- ---- 3.046 +.162 2.884 5 2525 ---- ---- ---- ---- 2.951 +.157 2.794 8 2550 ---- ---- ---- ---- 2.859 +.152 2.707 126 2575 ---- ---- ---- ---- 2.770 +.146 2.624 2600 ---- 2.701B ---- ---- 2.685 +.141 2.544 100 2625 ---- ---- ---- ---- 2.603 +.136 2.467 2650 ---- ---- ---- ---- 2.524 +.132 2.392 150 2675 ---- ---- ---- ---- 2.448 +.127 2.321 2700 ---- ---- ---- ---- 2.375 +.123 2.252 1 2725 ---- ---- ---- ---- 2.304 +.118 2.186 2750 ---- ---- ---- ---- 2.237 +.115 2.122 1 2775 ---- 2.173B ---- ---- 2.172 +.112 2.060 2800 ---- 2.109B ---- ---- 2.109 +.108 2.001 3 2825 ---- ---- ---- ---- 2.049 +.105 1.944 2850 ---- 1.978B ---- ---- 1.991 +.102 1.889 2875 ---- ---- ---- ---- 1.936 +.100 1.836 2900 ---- ---- ---- ---- 1.882 +.097 1.785 2925 ---- ---- ---- ---- 1.831 +.095 1.736 2950 ---- ---- ---- ---- 1.782 +.093 1.689 2975 ---- ---- ---- ---- 1.734 +.090 1.644 3000 ---- 1.663B ---- ---- 1.688 +.088 1.600 155 1436 3025 ---- ---- ---- ---- 1.644 +.086 1.558 3050 ---- ---- ---- ---- 1.602 +.085 1.517 3075 ---- ---- ---- ---- 1.561 +.083 1.478 3100 ---- ---- ---- ---- 1.521 +.080 1.441 1 3125 ---- ---- ---- ---- 1.483 +.079 1.404 3150 ---- ---- ---- ---- 1.447 +.078 1.369 3175 ---- ---- ---- ---- 1.411 +.075 1.336 3200 ---- 1.336B ---- ---- 1.377 +.074 1.303 3225 ---- 1.302B ---- ---- 1.344 +.072 1.272 3250 ---- ---- ---- ---- 1.312 +.071 1.241 3275 ---- ---- ---- ---- 1.281 +.069 1.212 3300 ---- 1.205B ---- ---- 1.251 +.067 1.184 26 3325 ---- ---- ---- ---- 1.223 +.067 1.156 3350 ---- ---- ---- ---- 1.195 +.065 1.130 3375 ---- ---- ---- ---- 1.168 +.063 1.105 3400 ---- ---- ---- ---- 1.142 +.062 1.080 3425 ---- ---- ---- ---- 1.117 +.061 1.056 3450 ---- ---- ---- ---- 1.092 +.059 1.033 3475 ---- ---- ---- ---- 1.068 +.057 1.011 3500 ---- ---- ---- ---- 1.046 +.057 .989 1091 3525 ---- ---- ---- ---- 1.023 +.054 .969 3550 ---- ---- ---- ---- 1.002 +.054 .948 3575 ---- ---- ---- ---- .981 +.052 .929 3600 ---- ---- ---- ---- .961 +.051 .910 3625 ---- ---- ---- ---- .941 +.049 .892 3650 ---- ---- ---- ---- .922 +.048 .874 2 3675 ---- ---- ---- ---- .904 +.048 .856 3700 ---- ---- ---- ---- .886 +.046 .840 3725 ---- ---- ---- ---- .869 +.046 .823 3750 ---- ---- ---- ---- .852 +.044 .808 3775 ---- ---- ---- ---- .836 +.044 .792 3800 ---- ---- ---- ---- .820 +.043 .777 3825 ---- ---- ---- ---- .805 +.042 .763 3850 ---- ---- ---- ---- .790 +.041 .749 3875 ---- ---- ---- ---- .775 +.040 .735 3900 ---- ---- ---- ---- .761 +.039 .722 3925 ---- ---- ---- ---- .747 +.038 .709 3950 ---- ---- ---- ---- .734 +.038 .696 3975 ---- ---- ---- ---- .721 +.037 .684 4000 ---- ---- ---- ---- .708 +.036 .672 161 262 4025 ---- ---- ---- ---- .696 +.036 .660 4050 ---- ---- ---- ---- .684 +.035 .649 4075 ---- ---- ---- ---- .672 +.034 .638 4500 ---- ---- ---- ---- .512 +.028 .484 1 5000 ---- ---- ---- ---- .389 +.024 .365 5 49 6000 ---- ---- ---- ---- .246 +.015 .231 7000 ---- ---- ---- ---- .170 +.010 .160 3 725 ---- ---- ---- ---- 17.818 +.315 17.503 750 ---- ---- ---- ---- 17.568 +.315 17.253 775 ---- ---- ---- ---- 17.318 +.315 17.003 800 ---- ---- ---- ---- 17.068 +.315 16.753 8000 ---- ---- ---- ---- .130 +.007 .123 825 ---- ---- ---- ---- 16.818 +.315 16.503 850 ---- ---- ---- ---- 16.568 +.315 16.253 875 ---- ---- ---- ---- 16.318 +.315 16.003 900 ---- ---- ---- ---- 16.068 +.315 15.753 9000 ---- ---- ---- ---- .107 +.002 .105 925 ---- ---- ---- ---- 15.818 +.315 15.503 950 ---- ---- ---- ---- 15.568 +.315 15.253 975 ---- ---- ---- ---- 15.318 +.315 15.003 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.607 +.315 15.292 1025 ---- ---- ---- ---- 15.357 +.315 15.042 1050 ---- ---- ---- ---- 15.107 +.315 14.792 1075 ---- ---- ---- ---- 14.857 +.315 14.542 1100 ---- ---- ---- ---- 14.607 +.315 14.292 1125 ---- ---- ---- ---- 14.357 +.315 14.042 1150 ---- ---- ---- ---- 14.107 +.315 13.792 1175 ---- ---- ---- ---- 13.857 +.315 13.542 1200 ---- ---- ---- ---- 13.607 +.315 13.292 1225 ---- ---- ---- ---- 13.357 +.315 13.042 1250 ---- ---- ---- ---- 13.107 +.315 12.792 1275 ---- ---- ---- ---- 12.857 +.315 12.542 1300 ---- ---- ---- ---- 12.607 +.315 12.292 1325 ---- ---- ---- ---- 12.357 +.314 12.043 1350 ---- ---- ---- ---- 12.108 +.311 11.797 1375 ---- ---- ---- ---- 11.861 +.308 11.553 1400 ---- ---- ---- ---- 11.617 +.307 11.310 1425 ---- ---- ---- ---- 11.374 +.304 11.070 1450 ---- ---- ---- ---- 11.134 +.301 10.833 1475 ---- ---- ---- ---- 10.896 +.299 10.597 1500 ---- ---- ---- ---- 10.660 +.297 10.363 1525 ---- ---- ---- ---- 10.426 +.294 10.132 1550 ---- ---- ---- ---- 10.195 +.292 9.903 1575 ---- ---- ---- ---- 9.966 +.289 9.677 1600 ---- ---- ---- ---- 9.739 +.286 9.453 1625 ---- ---- ---- ---- 9.515 +.284 9.231 1650 ---- ---- ---- ---- 9.293 +.281 9.012 1675 ---- ---- ---- ---- 9.074 +.278 8.796 1700 ---- ---- ---- ---- 8.858 +.276 8.582 1725 ---- ---- ---- ---- 8.644 +.272 8.372 1750 ---- ---- ---- ---- 8.434 +.270 8.164 1775 ---- ---- ---- ---- 8.227 +.267 7.960 1800 ---- ---- ---- ---- 8.023 +.264 7.759 1825 ---- ---- ---- ---- 7.823 +.261 7.562 1850 ---- ---- ---- ---- 7.626 +.257 7.369 1875 ---- ---- ---- ---- 7.434 +.254 7.180 1900 ---- ---- ---- ---- 7.245 +.251 6.994 1925 ---- ---- ---- ---- 7.061 +.248 6.813 1950 ---- ---- ---- ---- 6.880 +.243 6.637 1975 ---- ---- ---- ---- 6.705 +.241 6.464 2000 ---- ---- ---- ---- 6.533 +.237 6.296 2025 ---- ---- ---- ---- 6.366 +.233 6.133 2050 ---- ---- ---- ---- 6.204 +.229 5.975 2075 ---- ---- ---- ---- 6.047 +.226 5.821 2100 ---- ---- ---- ---- 5.894 +.222 5.672 2125 ---- ---- ---- ---- 5.746 +.219 5.527 2150 ---- ---- ---- ---- 5.602 +.214 5.388 2175 ---- ---- ---- ---- 5.464 +.211 5.253 2200 ---- ---- ---- ---- 5.330 +.207 5.123 2225 ---- ---- ---- ---- 5.201 +.204 4.997 2250 ---- ---- ---- ---- 5.077 +.200 4.877 2275 ---- ---- ---- ---- 4.957 +.196 4.761 2300 ---- ---- ---- ---- 4.842 +.193 4.649 2325 ---- ---- ---- ---- 4.731 +.189 4.542 2350 ---- ---- ---- ---- 4.625 +.186 4.439 2375 ---- ---- ---- ---- 4.523 +.183 4.340 2400 ---- ---- ---- ---- 4.424 +.179 4.245 2425 ---- ---- ---- ---- 4.329 +.176 4.153 2450 ---- ---- ---- ---- 4.237 +.173 4.064 2475 ---- ---- ---- ---- 4.148 +.169 3.979 2500 ---- ---- ---- ---- 4.062 +.166 3.896 2525 ---- ---- ---- ---- 3.979 +.163 3.816 2550 ---- ---- ---- ---- 3.897 +.160 3.737 2575 ---- ---- ---- ---- 3.818 +.157 3.661 2600 ---- ---- ---- ---- 3.741 +.155 3.586 2625 ---- ---- ---- ---- 3.665 +.152 3.513 2650 ---- ---- ---- ---- 3.590 +.148 3.442 2675 ---- ---- ---- ---- 3.517 +.146 3.371 2700 ---- ---- ---- ---- 3.444 +.143 3.301 2725 ---- ---- ---- ---- 3.373 +.140 3.233 2750 ---- ---- ---- ---- 3.303 +.138 3.165 2775 ---- ---- ---- ---- 3.234 +.135 3.099 2800 ---- ---- ---- ---- 3.167 +.133 3.034 2825 ---- ---- ---- ---- 3.101 +.131 2.970 2850 ---- ---- ---- ---- 3.036 +.128 2.908 2875 ---- ---- ---- ---- 2.973 +.126 2.847 2900 ---- ---- ---- ---- 2.912 +.124 2.788 2925 ---- ---- ---- ---- 2.852 +.122 2.730 2950 ---- ---- ---- ---- 2.793 +.119 2.674 2975 ---- ---- ---- ---- 2.737 +.117 2.620 3000 ---- ---- ---- ---- 2.682 +.115 2.567 3025 ---- ---- ---- ---- 2.629 +.112 2.517 3050 ---- ---- ---- ---- 2.578 +.110 2.468 3075 ---- ---- ---- ---- 2.529 +.108 2.421 3100 ---- ---- ---- ---- 2.482 +.107 2.375 3125 ---- ---- ---- ---- 2.437 +.105 2.332 3150 ---- ---- ---- ---- 2.393 +.103 2.290 3175 ---- ---- ---- ---- 2.351 +.102 2.249 3200 ---- ---- ---- ---- 2.310 +.099 2.211 3225 ---- ---- ---- ---- 2.271 +.098 2.173 3250 ---- ---- ---- ---- 2.234 +.097 2.137 3275 ---- ---- ---- ---- 2.197 +.094 2.103 3300 ---- ---- ---- ---- 2.162 +.093 2.069 3325 ---- ---- ---- ---- 2.129 +.092 2.037 3350 ---- ---- ---- ---- 2.096 +.090 2.006 3375 ---- ---- ---- ---- 2.065 +.089 1.976 3400 ---- ---- ---- ---- 2.035 +.088 1.947 3425 ---- ---- ---- ---- 2.005 +.086 1.919 3450 ---- ---- ---- ---- 1.977 +.084 1.893 3475 ---- ---- ---- ---- 1.950 +.083 1.867 3500 ---- ---- ---- ---- 1.924 +.082 1.842 3525 ---- ---- ---- ---- 1.898 +.081 1.817 3550 ---- ---- ---- ---- 1.874 +.080 1.794 3575 ---- ---- ---- ---- 1.850 +.079 1.771 3600 ---- ---- ---- ---- 1.827 +.078 1.749 3625 ---- ---- ---- ---- 1.804 +.076 1.728 3650 ---- ---- ---- ---- 1.782 +.075 1.707 3675 ---- ---- ---- ---- 1.761 +.074 1.687 3700 ---- ---- ---- ---- 1.741 +.073 1.668 3725 ---- ---- ---- ---- 1.721 +.072 1.649 3750 ---- ---- ---- ---- 1.701 +.071 1.630 3775 ---- ---- ---- ---- 1.683 +.071 1.612 3800 ---- ---- ---- ---- 1.664 +.069 1.595 3825 ---- ---- ---- ---- 1.647 +.069 1.578 3850 ---- ---- ---- ---- 1.629 +.067 1.562 3875 ---- ---- ---- ---- 1.613 +.067 1.546 3900 ---- ---- ---- ---- 1.596 +.066 1.530 3925 ---- ---- ---- ---- 1.580 +.065 1.515 3950 ---- ---- ---- ---- 1.565 +.064 1.501 3975 ---- ---- ---- ---- 1.550 +.063 1.487 4000 ---- ---- ---- ---- 1.536 +.063 1.473 4025 ---- ---- ---- ---- 1.522 +.063 1.459 4050 ---- ---- ---- ---- 1.508 +.062 1.446 4075 ---- ---- ---- ---- 1.495 +.061 1.434 4100 ---- ---- ---- ---- 1.482 +.060 1.422 725 ---- ---- ---- ---- 18.357 +.315 18.042 750 ---- ---- ---- ---- 18.107 +.315 17.792 775 ---- ---- ---- ---- 17.857 +.315 17.542 800 ---- ---- ---- ---- 17.607 +.315 17.292 825 ---- ---- ---- ---- 17.357 +.315 17.042 850 ---- ---- ---- ---- 17.107 +.315 16.792 875 ---- ---- ---- ---- 16.857 +.315 16.542 900 ---- ---- ---- ---- 16.607 +.315 16.292 925 ---- ---- ---- ---- 16.357 +.315 16.042 950 ---- ---- ---- ---- 16.107 +.315 15.792 975 ---- ---- ---- ---- 15.857 +.315 15.542 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 16.039 +.315 15.724 1025 ---- ---- ---- ---- 15.789 +.315 15.474 1050 ---- ---- ---- ---- 15.539 +.315 15.224 1075 ---- ---- ---- ---- 15.289 +.315 14.974 1100 ---- ---- ---- ---- 15.039 +.315 14.724 1125 ---- ---- ---- ---- 14.789 +.313 14.476 1150 ---- ---- ---- ---- 14.540 +.311 14.229 1175 ---- ---- ---- ---- 14.294 +.310 13.984 1200 ---- ---- ---- ---- 14.049 +.307 13.742 1225 ---- ---- ---- ---- 13.805 +.305 13.500 1250 ---- ---- ---- ---- 13.564 +.304 13.260 1275 ---- ---- ---- ---- 13.323 +.301 13.022 1300 ---- ---- ---- ---- 13.085 +.300 12.785 1325 ---- ---- ---- ---- 12.847 +.297 12.550 1350 ---- ---- ---- ---- 12.611 +.295 12.316 1375 ---- ---- ---- ---- 12.377 +.294 12.083 1400 ---- ---- ---- ---- 12.143 +.291 11.852 1425 ---- ---- ---- ---- 11.911 +.290 11.621 1450 ---- ---- ---- ---- 11.680 +.288 11.392 1475 ---- ---- ---- ---- 11.450 +.285 11.165 1500 ---- ---- ---- ---- 11.222 +.284 10.938 1525 ---- ---- ---- ---- 10.995 +.282 10.713 1550 ---- ---- ---- ---- 10.769 +.279 10.490 1575 ---- ---- ---- ---- 10.546 +.278 10.268 1600 ---- ---- ---- ---- 10.324 +.276 10.048 1625 ---- ---- ---- ---- 10.104 +.274 9.830 1650 ---- ---- ---- ---- 9.886 +.271 9.615 1675 ---- ---- ---- ---- 9.671 +.269 9.402 1700 ---- ---- ---- ---- 9.459 +.266 9.193 1725 ---- ---- ---- ---- 9.250 +.264 8.986 1750 ---- ---- ---- ---- 9.045 +.262 8.783 1775 ---- ---- ---- ---- 8.843 +.259 8.584 1800 ---- ---- ---- ---- 8.645 +.257 8.388 1825 ---- ---- ---- ---- 8.451 +.254 8.197 1850 ---- ---- ---- ---- 8.260 +.251 8.009 1875 ---- ---- ---- ---- 8.074 +.248 7.826 1900 ---- ---- ---- ---- 7.892 +.245 7.647 1925 ---- ---- ---- ---- 7.715 +.243 7.472 1950 ---- ---- ---- ---- 7.541 +.239 7.302 1975 ---- ---- ---- ---- 7.372 +.236 7.136 2000 ---- ---- ---- ---- 7.207 +.233 6.974 2025 ---- ---- ---- ---- 7.046 +.230 6.816 2050 ---- ---- ---- ---- 6.889 +.226 6.663 2075 ---- ---- ---- ---- 6.737 +.223 6.514 2100 ---- ---- ---- ---- 6.589 +.220 6.369 2125 ---- ---- ---- ---- 6.445 +.217 6.228 2150 ---- ---- ---- ---- 6.306 +.214 6.092 2175 ---- ---- ---- ---- 6.170 +.211 5.959 2200 ---- ---- ---- ---- 6.039 +.208 5.831 2225 ---- ---- ---- ---- 5.911 +.205 5.706 2250 ---- ---- ---- ---- 5.787 +.201 5.586 2275 ---- ---- ---- ---- 5.667 +.198 5.469 2300 ---- ---- ---- ---- 5.551 +.195 5.356 2325 ---- ---- ---- ---- 5.438 +.192 5.246 2350 ---- ---- ---- ---- 5.329 +.189 5.140 2375 ---- ---- ---- ---- 5.223 +.187 5.036 2400 ---- ---- ---- ---- 5.120 +.183 4.937 2425 ---- ---- ---- ---- 5.020 +.180 4.840 2450 ---- ---- ---- ---- 4.924 +.178 4.746 2475 ---- ---- ---- ---- 4.830 +.175 4.655 2500 ---- ---- ---- ---- 4.739 +.172 4.567 2525 ---- ---- ---- ---- 4.651 +.170 4.481 2550 ---- ---- ---- ---- 4.565 +.167 4.398 2575 ---- ---- ---- ---- 4.482 +.165 4.317 2600 ---- ---- ---- ---- 4.401 +.162 4.239 2625 ---- ---- ---- ---- 4.322 +.159 4.163 2650 ---- ---- ---- ---- 4.245 +.156 4.089 2675 ---- ---- ---- ---- 4.171 +.155 4.016 2700 ---- ---- ---- ---- 4.098 +.152 3.946 2725 ---- ---- ---- ---- 4.027 +.149 3.878 2750 ---- ---- ---- ---- 3.958 +.147 3.811 2775 ---- ---- ---- ---- 3.891 +.145 3.746 2800 ---- ---- ---- ---- 3.826 +.143 3.683 2825 ---- ---- ---- ---- 3.762 +.141 3.621 2850 ---- ---- ---- ---- 3.700 +.139 3.561 2875 ---- ---- ---- ---- 3.639 +.136 3.503 2900 ---- ---- ---- ---- 3.581 +.135 3.446 2925 ---- ---- ---- ---- 3.524 +.133 3.391 2950 ---- ---- ---- ---- 3.469 +.131 3.338 2975 ---- ---- ---- ---- 3.415 +.128 3.287 3000 ---- ---- ---- ---- 3.364 +.127 3.237 3025 ---- ---- ---- ---- 3.314 +.126 3.188 3050 ---- ---- ---- ---- 3.265 +.123 3.142 3075 ---- ---- ---- ---- 3.218 +.121 3.097 3100 ---- ---- ---- ---- 3.173 +.119 3.054 3125 ---- ---- ---- ---- 3.130 +.118 3.012 3150 ---- ---- ---- ---- 3.088 +.117 2.971 3175 ---- ---- ---- ---- 3.048 +.115 2.933 3200 ---- ---- ---- ---- 3.008 +.113 2.895 3225 ---- ---- ---- ---- 2.971 +.112 2.859 3250 ---- ---- ---- ---- 2.934 +.111 2.823 3275 ---- ---- ---- ---- 2.898 +.109 2.789 3300 ---- ---- ---- ---- 2.864 +.108 2.756 3325 ---- ---- ---- ---- 2.831 +.107 2.724 3350 ---- ---- ---- ---- 2.798 +.105 2.693 3375 ---- ---- ---- ---- 2.766 +.103 2.663 3400 ---- ---- ---- ---- 2.736 +.103 2.633 3425 ---- ---- ---- ---- 2.705 +.101 2.604 3450 ---- ---- ---- ---- 2.676 +.100 2.576 3475 ---- ---- ---- ---- 2.647 +.099 2.548 3500 ---- ---- ---- ---- 2.619 +.098 2.521 3525 ---- ---- ---- ---- 2.591 +.097 2.494 3550 ---- ---- ---- ---- 2.563 +.095 2.468 3575 ---- ---- ---- ---- 2.536 +.094 2.442 3600 ---- ---- ---- ---- 2.509 +.093 2.416 3625 ---- ---- ---- ---- 2.482 +.092 2.390 3650 ---- ---- ---- ---- 2.456 +.091 2.365 3675 ---- ---- ---- ---- 2.430 +.090 2.340 3700 ---- ---- ---- ---- 2.404 +.089 2.315 3725 ---- ---- ---- ---- 2.378 +.088 2.290 3750 ---- ---- ---- ---- 2.352 +.087 2.265 3775 ---- ---- ---- ---- 2.327 +.086 2.241 3800 ---- ---- ---- ---- 2.302 +.085 2.217 3825 ---- ---- ---- ---- 2.277 +.084 2.193 3850 ---- ---- ---- ---- 2.253 +.083 2.170 3875 ---- ---- ---- ---- 2.228 +.082 2.146 3900 ---- ---- ---- ---- 2.205 +.081 2.124 3925 ---- ---- ---- ---- 2.181 +.080 2.101 3950 ---- ---- ---- ---- 2.158 +.079 2.079 3975 ---- ---- ---- ---- 2.135 +.078 2.057 4000 ---- ---- ---- ---- 2.113 +.078 2.035 4025 ---- ---- ---- ---- 2.091 +.077 2.014 4050 ---- ---- ---- ---- 2.070 +.076 1.994 4075 ---- ---- ---- ---- 2.048 +.074 1.974 4100 ---- ---- ---- ---- 2.028 +.074 1.954 725 ---- ---- ---- ---- 18.789 +.315 18.474 750 ---- ---- ---- ---- 18.539 +.315 18.224 775 ---- ---- ---- ---- 18.289 +.315 17.974 800 ---- ---- ---- ---- 18.039 +.315 17.724 825 ---- ---- ---- ---- 17.789 +.315 17.474 850 ---- ---- ---- ---- 17.539 +.315 17.224 875 ---- ---- ---- ---- 17.289 +.315 16.974 900 ---- ---- ---- ---- 17.039 +.315 16.724 925 ---- ---- ---- ---- 16.789 +.315 16.474 950 ---- ---- ---- ---- 16.539 +.315 16.224 975 ---- ---- ---- ---- 16.289 +.315 15.974 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.203 +.312 15.891 1025 ---- ---- ---- ---- 15.956 +.310 15.646 1050 ---- ---- ---- ---- 15.711 +.307 15.404 1075 ---- ---- ---- ---- 15.468 +.305 15.163 1100 ---- ---- ---- ---- 15.228 +.304 14.924 1125 ---- ---- ---- ---- 14.989 +.302 14.687 1150 ---- ---- ---- ---- 14.751 +.299 14.452 1175 ---- ---- ---- ---- 14.516 +.297 14.219 1200 ---- ---- ---- ---- 14.282 +.295 13.987 1225 ---- ---- ---- ---- 14.049 +.293 13.756 1250 ---- ---- ---- ---- 13.818 +.291 13.527 1275 ---- ---- ---- ---- 13.588 +.289 13.299 1300 ---- ---- ---- ---- 13.360 +.287 13.073 1325 ---- ---- ---- ---- 13.133 +.286 12.847 1350 ---- ---- ---- ---- 12.907 +.284 12.623 1375 ---- ---- ---- ---- 12.682 +.282 12.400 1400 ---- ---- ---- ---- 12.458 +.280 12.178 1425 ---- ---- ---- ---- 12.236 +.278 11.958 1450 ---- ---- ---- ---- 12.014 +.276 11.738 1475 ---- ---- ---- ---- 11.793 +.274 11.519 1500 ---- ---- ---- ---- 11.574 +.272 11.302 1525 ---- ---- ---- ---- 11.356 +.271 11.085 1550 ---- ---- ---- ---- 11.139 +.269 10.870 1575 ---- ---- ---- ---- 10.923 +.266 10.657 1600 ---- ---- ---- ---- 10.710 +.265 10.445 1625 ---- ---- ---- ---- 10.498 +.263 10.235 1650 ---- ---- ---- ---- 10.288 +.260 10.028 1675 ---- ---- ---- ---- 10.081 +.258 9.823 1700 ---- ---- ---- ---- 9.877 +.257 9.620 1725 ---- ---- ---- ---- 9.675 +.254 9.421 1750 ---- ---- ---- ---- 9.477 +.252 9.225 1775 ---- ---- ---- ---- 9.283 +.250 9.033 1800 ---- ---- ---- ---- 9.092 +.247 8.845 1825 ---- ---- ---- ---- 8.906 +.245 8.661 1850 ---- ---- ---- ---- 8.723 +.243 8.480 1875 ---- ---- ---- ---- 8.544 +.240 8.304 1900 ---- ---- ---- ---- 8.370 +.238 8.132 1925 ---- ---- ---- ---- 8.200 +.235 7.965 1950 ---- ---- ---- ---- 8.034 +.232 7.802 1975 ---- ---- ---- ---- 7.872 +.229 7.643 2000 ---- ---- ---- ---- 7.715 +.227 7.488 2025 ---- ---- ---- ---- 7.562 +.224 7.338 2050 ---- ---- ---- ---- 7.413 +.221 7.192 2075 ---- ---- ---- ---- 7.269 +.219 7.050 2100 ---- ---- ---- ---- 7.128 +.215 6.913 2125 ---- ---- ---- ---- 6.992 +.213 6.779 2150 ---- ---- ---- ---- 6.860 +.210 6.650 2175 ---- ---- ---- ---- 6.733 +.208 6.525 2200 ---- ---- ---- ---- 6.609 +.205 6.404 2225 ---- ---- ---- ---- 6.488 +.202 6.286 2250 ---- ---- ---- ---- 6.372 +.200 6.172 2275 ---- ---- ---- ---- 6.259 +.197 6.062 2300 ---- ---- ---- ---- 6.149 +.194 5.955 2325 ---- ---- ---- ---- 6.043 +.192 5.851 2350 ---- ---- ---- ---- 5.940 +.189 5.751 2375 ---- ---- ---- ---- 5.839 +.186 5.653 2400 ---- ---- ---- ---- 5.742 +.184 5.558 2425 ---- ---- ---- ---- 5.647 +.181 5.466 2450 ---- ---- ---- ---- 5.555 +.179 5.376 2475 ---- ---- ---- ---- 5.466 +.177 5.289 2500 ---- ---- ---- ---- 5.379 +.174 5.205 2525 ---- ---- ---- ---- 5.295 +.172 5.123 2550 ---- ---- ---- ---- 5.213 +.170 5.043 2575 ---- ---- ---- ---- 5.133 +.168 4.965 2600 ---- ---- ---- ---- 5.055 +.166 4.889 2625 ---- ---- ---- ---- 4.979 +.163 4.816 2650 ---- ---- ---- ---- 4.906 +.162 4.744 2675 ---- ---- ---- ---- 4.834 +.160 4.674 2700 ---- ---- ---- ---- 4.764 +.158 4.606 2725 ---- ---- ---- ---- 4.695 +.155 4.540 2750 ---- ---- ---- ---- 4.628 +.153 4.475 2775 ---- ---- ---- ---- 4.563 +.151 4.412 2800 ---- ---- ---- ---- 4.499 +.149 4.350 2825 ---- ---- ---- ---- 4.437 +.147 4.290 2850 ---- ---- ---- ---- 4.376 +.145 4.231 2875 ---- ---- ---- ---- 4.317 +.143 4.174 2900 ---- ---- ---- ---- 4.260 +.142 4.118 2925 ---- ---- ---- ---- 4.204 +.140 4.064 2950 ---- ---- ---- ---- 4.150 +.139 4.011 2975 ---- ---- ---- ---- 4.097 +.137 3.960 3000 ---- ---- ---- ---- 4.045 +.135 3.910 3025 ---- ---- ---- ---- 3.996 +.134 3.862 3050 ---- ---- ---- ---- 3.947 +.132 3.815 3075 ---- ---- ---- ---- 3.901 +.131 3.770 3100 ---- ---- ---- ---- 3.856 +.129 3.727 3125 ---- ---- ---- ---- 3.812 +.127 3.685 3150 ---- ---- ---- ---- 3.770 +.126 3.644 3175 ---- ---- ---- ---- 3.730 +.125 3.605 3200 ---- ---- ---- ---- 3.691 +.124 3.567 3225 ---- ---- ---- ---- 3.653 +.123 3.530 3250 ---- ---- ---- ---- 3.616 +.121 3.495 3275 ---- ---- ---- ---- 3.580 +.119 3.461 3300 ---- ---- ---- ---- 3.546 +.118 3.428 3325 ---- ---- ---- ---- 3.513 +.118 3.395 3350 ---- ---- ---- ---- 3.480 +.116 3.364 3375 ---- ---- ---- ---- 3.448 +.115 3.333 3400 ---- ---- ---- ---- 3.417 +.113 3.304 3425 ---- ---- ---- ---- 3.387 +.112 3.275 3450 ---- ---- ---- ---- 3.358 +.112 3.246 3475 ---- ---- ---- ---- 3.329 +.110 3.219 3500 ---- ---- ---- ---- 3.301 +.110 3.191 3525 ---- ---- ---- ---- 3.273 +.108 3.165 3550 ---- ---- ---- ---- 3.246 +.108 3.138 3575 ---- ---- ---- ---- 3.219 +.107 3.112 3600 ---- ---- ---- ---- 3.192 +.105 3.087 3625 ---- ---- ---- ---- 3.166 +.104 3.062 3650 ---- ---- ---- ---- 3.140 +.103 3.037 3675 ---- ---- ---- ---- 3.115 +.102 3.013 3700 ---- ---- ---- ---- 3.090 +.101 2.989 3725 ---- ---- ---- ---- 3.066 +.101 2.965 3750 ---- ---- ---- ---- 3.042 +.100 2.942 3775 ---- ---- ---- ---- 3.018 +.099 2.919 3800 ---- ---- ---- ---- 2.995 +.098 2.897 3825 ---- ---- ---- ---- 2.972 +.097 2.875 3850 ---- ---- ---- ---- 2.949 +.096 2.853 3875 ---- ---- ---- ---- 2.927 +.095 2.832 3900 ---- ---- ---- ---- 2.906 +.095 2.811 3925 ---- ---- ---- ---- 2.884 +.093 2.791 3950 ---- ---- ---- ---- 2.864 +.093 2.771 3975 ---- ---- ---- ---- 2.843 +.092 2.751 4000 ---- ---- ---- ---- 2.823 +.091 2.732 4025 ---- ---- ---- ---- 2.804 +.091 2.713 4050 ---- ---- ---- ---- 2.785 +.091 2.694 4075 ---- ---- ---- ---- 2.766 +.090 2.676 4100 ---- ---- ---- ---- 2.747 +.088 2.659 4125 ---- ---- ---- ---- 2.730 +.089 2.641 925 ---- ---- ---- ---- 16.952 +.315 16.637 950 ---- ---- ---- ---- 16.702 +.315 16.387 975 ---- ---- ---- ---- 16.452 +.314 16.138 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.324 +.307 16.017 1025 ---- ---- ---- ---- 16.082 +.305 15.777 1050 ---- ---- ---- ---- 15.842 +.302 15.540 1075 ---- ---- ---- ---- 15.605 +.300 15.305 1100 ---- ---- ---- ---- 15.369 +.298 15.071 1125 ---- ---- ---- ---- 15.136 +.296 14.840 1150 ---- ---- ---- ---- 14.904 +.294 14.610 1175 ---- ---- ---- ---- 14.674 +.292 14.382 1200 ---- ---- ---- ---- 14.446 +.290 14.156 1225 ---- ---- ---- ---- 14.219 +.288 13.931 1250 ---- ---- ---- ---- 13.993 +.286 13.707 1275 ---- ---- ---- ---- 13.769 +.284 13.485 1300 ---- ---- ---- ---- 13.546 +.282 13.264 1325 ---- ---- ---- ---- 13.325 +.280 13.045 1350 ---- ---- ---- ---- 13.105 +.278 12.827 1375 ---- ---- ---- ---- 12.886 +.276 12.610 1400 ---- ---- ---- ---- 12.668 +.274 12.394 1425 ---- ---- ---- ---- 12.452 +.273 12.179 1450 ---- ---- ---- ---- 12.236 +.271 11.965 1475 ---- ---- ---- ---- 12.021 +.268 11.753 1500 ---- ---- ---- ---- 11.808 +.267 11.541 1525 ---- ---- ---- ---- 11.596 +.265 11.331 1550 ---- ---- ---- ---- 11.385 +.263 11.122 1575 ---- ---- ---- ---- 11.176 +.261 10.915 1600 ---- ---- ---- ---- 10.969 +.260 10.709 1625 ---- ---- ---- ---- 10.763 +.257 10.506 1650 ---- ---- ---- ---- 10.560 +.256 10.304 1675 ---- ---- ---- ---- 10.359 +.253 10.106 1700 ---- ---- ---- ---- 10.160 +.251 9.909 1725 ---- ---- ---- ---- 9.965 +.249 9.716 1750 ---- ---- ---- ---- 9.773 +.247 9.526 1775 ---- ---- ---- ---- 9.584 +.245 9.339 1800 ---- ---- ---- ---- 9.399 +.242 9.157 1825 ---- ---- ---- ---- 9.218 +.240 8.978 1850 ---- ---- ---- ---- 9.041 +.238 8.803 1875 ---- ---- ---- ---- 8.867 +.235 8.632 1900 ---- ---- ---- ---- 8.698 +.233 8.465 1925 ---- ---- ---- ---- 8.534 +.231 8.303 1950 ---- ---- ---- ---- 8.373 +.228 8.145 1975 ---- ---- ---- ---- 8.217 +.226 7.991 2000 ---- ---- ---- ---- 8.065 +.223 7.842 2025 ---- ---- ---- ---- 7.918 +.221 7.697 2050 ---- ---- ---- ---- 7.774 +.218 7.556 2075 ---- ---- ---- ---- 7.635 +.215 7.420 2100 ---- ---- ---- ---- 7.501 +.213 7.288 2125 ---- ---- ---- ---- 7.370 +.211 7.159 2150 ---- ---- ---- ---- 7.243 +.208 7.035 2175 ---- ---- ---- ---- 7.120 +.205 6.915 2200 ---- ---- ---- ---- 7.001 +.203 6.798 2225 ---- ---- ---- ---- 6.885 +.200 6.685 2250 ---- ---- ---- ---- 6.773 +.198 6.575 2275 ---- ---- ---- ---- 6.663 +.195 6.468 2300 ---- ---- ---- ---- 6.557 +.193 6.364 2325 ---- ---- ---- ---- 6.454 +.191 6.263 2350 ---- ---- ---- ---- 6.353 +.189 6.164 2375 ---- ---- ---- ---- 6.255 +.187 6.068 2400 ---- ---- ---- ---- 6.159 +.184 5.975 2425 ---- ---- ---- ---- 6.065 +.182 5.883 2450 ---- ---- ---- ---- 5.974 +.180 5.794 2475 ---- ---- ---- ---- 5.885 +.178 5.707 2500 ---- ---- ---- ---- 5.798 +.175 5.623 2525 ---- ---- ---- ---- 5.714 +.173 5.541 2550 ---- ---- ---- ---- 5.632 +.172 5.460 2575 ---- ---- ---- ---- 5.552 +.169 5.383 2600 ---- ---- ---- ---- 5.474 +.167 5.307 2625 ---- ---- ---- ---- 5.399 +.166 5.233 2650 ---- ---- ---- ---- 5.326 +.164 5.162 2675 ---- ---- ---- ---- 5.254 +.161 5.093 2700 ---- ---- ---- ---- 5.185 +.159 5.026 2725 ---- ---- ---- ---- 5.119 +.158 4.961 2750 ---- ---- ---- ---- 5.054 +.156 4.898 2775 ---- ---- ---- ---- 4.991 +.154 4.837 2800 ---- ---- ---- ---- 4.931 +.153 4.778 2825 ---- ---- ---- ---- 4.872 +.151 4.721 2850 ---- ---- ---- ---- 4.815 +.149 4.666 2875 ---- ---- ---- ---- 4.760 +.148 4.612 2900 ---- ---- ---- ---- 4.707 +.146 4.561 2925 ---- ---- ---- ---- 4.655 +.144 4.511 2950 ---- ---- ---- ---- 4.605 +.143 4.462 2975 ---- ---- ---- ---- 4.557 +.141 4.416 3000 ---- ---- ---- ---- 4.510 +.140 4.370 3025 ---- ---- ---- ---- 4.465 +.138 4.327 3050 ---- ---- ---- ---- 4.421 +.137 4.284 3075 ---- ---- ---- ---- 4.379 +.136 4.243 3100 ---- ---- ---- ---- 4.338 +.135 4.203 3125 ---- ---- ---- ---- 4.298 +.133 4.165 3150 ---- ---- ---- ---- 4.260 +.132 4.128 3175 ---- ---- ---- ---- 4.222 +.130 4.092 3200 ---- ---- ---- ---- 4.186 +.129 4.057 3225 ---- ---- ---- ---- 4.151 +.129 4.022 3250 ---- ---- ---- ---- 4.116 +.127 3.989 3275 ---- ---- ---- ---- 4.083 +.126 3.957 3300 ---- ---- ---- ---- 4.050 +.124 3.926 3325 ---- ---- ---- ---- 4.018 +.123 3.895 3350 ---- ---- ---- ---- 3.987 +.122 3.865 3375 ---- ---- ---- ---- 3.957 +.122 3.835 3400 ---- ---- ---- ---- 3.927 +.121 3.806 3425 ---- ---- ---- ---- 3.897 +.119 3.778 3450 ---- ---- ---- ---- 3.868 +.118 3.750 3475 ---- ---- ---- ---- 3.840 +.118 3.722 3500 ---- ---- ---- ---- 3.812 +.117 3.695 3525 ---- ---- ---- ---- 3.784 +.116 3.668 3550 ---- ---- ---- ---- 3.756 +.115 3.641 3575 ---- ---- ---- ---- 3.728 +.113 3.615 3600 ---- ---- ---- ---- 3.701 +.113 3.588 3625 ---- ---- ---- ---- 3.674 +.112 3.562 3650 ---- ---- ---- ---- 3.647 +.111 3.536 3675 ---- ---- ---- ---- 3.620 +.110 3.510 3700 ---- ---- ---- ---- 3.594 +.109 3.485 3725 ---- ---- ---- ---- 3.568 +.109 3.459 3750 ---- ---- ---- ---- 3.542 +.108 3.434 3775 ---- ---- ---- ---- 3.516 +.107 3.409 3800 ---- ---- ---- ---- 3.491 +.106 3.385 3825 ---- ---- ---- ---- 3.465 +.105 3.360 3850 ---- ---- ---- ---- 3.440 +.104 3.336 3875 ---- ---- ---- ---- 3.416 +.103 3.313 3900 ---- ---- ---- ---- 3.392 +.103 3.289 3925 ---- ---- ---- ---- 3.368 +.102 3.266 3950 ---- ---- ---- ---- 3.344 +.101 3.243 3975 ---- ---- ---- ---- 3.321 +.100 3.221 4000 ---- ---- ---- ---- 3.298 +.100 3.198 4025 ---- ---- ---- ---- 3.275 +.098 3.177 4050 ---- ---- ---- ---- 3.253 +.098 3.155 4075 ---- ---- ---- ---- 3.232 +.098 3.134 4100 ---- ---- ---- ---- 3.210 +.096 3.114 4125 ---- ---- ---- ---- 3.189 +.095 3.094 925 ---- ---- ---- ---- 17.064 +.314 16.750 950 ---- ---- ---- ---- 16.815 +.312 16.503 975 ---- ---- ---- ---- 16.568 +.310 16.258 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.939 +.296 16.643 1050 ---- ---- ---- ---- 16.709 +.293 16.416 1075 ---- ---- ---- ---- 16.481 +.291 16.190 1100 ---- ---- ---- ---- 16.255 +.289 15.966 1125 ---- ---- ---- ---- 16.030 +.287 15.743 1150 ---- ---- ---- ---- 15.807 +.286 15.521 1175 ---- ---- ---- ---- 15.585 +.284 15.301 1200 ---- ---- ---- ---- 15.364 +.282 15.082 1225 ---- ---- ---- ---- 15.144 +.279 14.865 1250 ---- ---- ---- ---- 14.926 +.278 14.648 1275 ---- ---- ---- ---- 14.709 +.276 14.433 1300 ---- ---- ---- ---- 14.493 +.275 14.218 1325 ---- ---- ---- ---- 14.278 +.273 14.005 1350 ---- ---- ---- ---- 14.063 +.271 13.792 1375 ---- ---- ---- ---- 13.850 +.269 13.581 1400 ---- ---- ---- ---- 13.638 +.268 13.370 1425 ---- ---- ---- ---- 13.426 +.266 13.160 1450 ---- ---- ---- ---- 13.215 +.264 12.951 1475 ---- ---- ---- ---- 13.005 +.263 12.742 1500 ---- ---- ---- ---- 12.795 +.260 12.535 1525 ---- ---- ---- ---- 12.587 +.259 12.328 1550 ---- ---- ---- ---- 12.379 +.258 12.121 1575 ---- ---- ---- ---- 12.171 +.255 11.916 1600 ---- ---- ---- ---- 11.965 +.254 11.711 1625 ---- ---- ---- ---- 11.759 +.252 11.507 1650 ---- ---- ---- ---- 11.555 +.251 11.304 1675 ---- ---- ---- ---- 11.352 +.249 11.103 1700 ---- ---- ---- ---- 11.150 +.247 10.903 1725 ---- ---- ---- ---- 10.951 +.246 10.705 1750 ---- ---- ---- ---- 10.753 +.243 10.510 1775 ---- ---- ---- ---- 10.558 +.242 10.316 1800 ---- ---- ---- ---- 10.366 +.240 10.126 1825 ---- ---- ---- ---- 10.177 +.238 9.939 1850 ---- ---- ---- ---- 9.991 +.236 9.755 1875 ---- ---- ---- ---- 9.809 +.234 9.575 1900 ---- ---- ---- ---- 9.631 +.233 9.398 1925 ---- ---- ---- ---- 9.457 +.231 9.226 1950 ---- ---- ---- ---- 9.287 +.228 9.059 1975 ---- ---- ---- ---- 9.121 +.225 8.896 2000 ---- ---- ---- ---- 8.961 +.224 8.737 2025 ---- ---- ---- ---- 8.804 +.221 8.583 2050 ---- ---- ---- ---- 8.653 +.219 8.434 2075 ---- ---- ---- ---- 8.506 +.217 8.289 2100 ---- ---- ---- ---- 8.365 +.215 8.150 2125 ---- ---- ---- ---- 8.228 +.213 8.015 2150 ---- ---- ---- ---- 8.096 +.211 7.885 2175 ---- ---- ---- ---- 7.968 +.208 7.760 2200 ---- ---- ---- ---- 7.845 +.206 7.639 2225 ---- ---- ---- ---- 7.726 +.204 7.522 2250 ---- ---- ---- ---- 7.611 +.201 7.410 2275 ---- ---- ---- ---- 7.500 +.199 7.301 2300 ---- ---- ---- ---- 7.393 +.197 7.196 2325 ---- ---- ---- ---- 7.289 +.195 7.094 2350 ---- ---- ---- ---- 7.189 +.193 6.996 2375 ---- ---- ---- ---- 7.092 +.191 6.901 2400 ---- ---- ---- ---- 6.997 +.189 6.808 2425 ---- ---- ---- ---- 6.905 +.187 6.718 2450 ---- ---- ---- ---- 6.815 +.184 6.631 2475 ---- ---- ---- ---- 6.728 +.183 6.545 2500 ---- ---- ---- ---- 6.642 +.181 6.461 2525 ---- ---- ---- ---- 6.558 +.179 6.379 2550 ---- ---- ---- ---- 6.476 +.177 6.299 2575 ---- ---- ---- ---- 6.396 +.175 6.221 2600 ---- ---- ---- ---- 6.319 +.174 6.145 2625 ---- ---- ---- ---- 6.243 +.172 6.071 2650 ---- ---- ---- ---- 6.169 +.170 5.999 2675 ---- ---- ---- ---- 6.098 +.169 5.929 2700 ---- ---- ---- ---- 6.028 +.167 5.861 2725 ---- ---- ---- ---- 5.960 +.164 5.796 2750 ---- ---- ---- ---- 5.895 +.163 5.732 2775 ---- ---- ---- ---- 5.831 +.161 5.670 2800 ---- ---- ---- ---- 5.770 +.160 5.610 2825 ---- ---- ---- ---- 5.710 +.158 5.552 2850 ---- ---- ---- ---- 5.653 +.157 5.496 2875 ---- ---- ---- ---- 5.598 +.156 5.442 2900 ---- ---- ---- ---- 5.544 +.154 5.390 2925 ---- ---- ---- ---- 5.493 +.153 5.340 2950 ---- ---- ---- ---- 5.443 +.151 5.292 2975 ---- ---- ---- ---- 5.395 +.150 5.245 3000 ---- ---- ---- ---- 5.348 +.148 5.200 3025 ---- ---- ---- ---- 5.304 +.148 5.156 3050 ---- ---- ---- ---- 5.260 +.146 5.114 3075 ---- ---- ---- ---- 5.218 +.144 5.074 3100 ---- ---- ---- ---- 5.177 +.143 5.034 3125 ---- ---- ---- ---- 5.138 +.142 4.996 3150 ---- ---- ---- ---- 5.100 +.141 4.959 3175 ---- ---- ---- ---- 5.063 +.140 4.923 3200 ---- ---- ---- ---- 5.027 +.139 4.888 3225 ---- ---- ---- ---- 4.992 +.138 4.854 3250 ---- ---- ---- ---- 4.958 +.137 4.821 3275 ---- ---- ---- ---- 4.925 +.136 4.789 3300 ---- ---- ---- ---- 4.892 +.134 4.758 3325 ---- ---- ---- ---- 4.861 +.133 4.728 3350 ---- ---- ---- ---- 4.831 +.133 4.698 3375 ---- ---- ---- ---- 4.801 +.131 4.670 3400 ---- ---- ---- ---- 4.773 +.131 4.642 3425 ---- ---- ---- ---- 4.745 +.130 4.615 3450 ---- ---- ---- ---- 4.718 +.129 4.589 3475 ---- ---- ---- ---- 4.691 +.128 4.563 3500 ---- ---- ---- ---- 4.666 +.127 4.539 3525 ---- ---- ---- ---- 4.641 +.126 4.515 3550 ---- ---- ---- ---- 4.617 +.126 4.491 3575 ---- ---- ---- ---- 4.593 +.124 4.469 3600 ---- ---- ---- ---- 4.570 +.123 4.447 3625 ---- ---- ---- ---- 4.548 +.123 4.425 3650 ---- ---- ---- ---- 4.527 +.122 4.405 3675 ---- ---- ---- ---- 4.506 +.121 4.385 3700 ---- ---- ---- ---- 4.486 +.121 4.365 3725 ---- ---- ---- ---- 4.466 +.120 4.346 3750 ---- ---- ---- ---- 4.447 +.119 4.328 3775 ---- ---- ---- ---- 4.429 +.119 4.310 3800 ---- ---- ---- ---- 4.411 +.118 4.293 3825 ---- ---- ---- ---- 4.393 +.117 4.276 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.100 +.290 16.810 1050 ---- ---- ---- ---- 16.876 +.288 16.588 1075 ---- ---- ---- ---- 16.654 +.287 16.367 1100 ---- ---- ---- ---- 16.433 +.285 16.148 1125 ---- ---- ---- ---- 16.213 +.283 15.930 1150 ---- ---- ---- ---- 15.994 +.280 15.714 1175 ---- ---- ---- ---- 15.777 +.279 15.498 1200 ---- ---- ---- ---- 15.561 +.277 15.284 1225 ---- ---- ---- ---- 15.346 +.275 15.071 1250 ---- ---- ---- ---- 15.132 +.274 14.858 1275 ---- ---- ---- ---- 14.919 +.272 14.647 1300 ---- ---- ---- ---- 14.707 +.271 14.436 1325 ---- ---- ---- ---- 14.495 +.268 14.227 1350 ---- ---- ---- ---- 14.285 +.267 14.018 1375 ---- ---- ---- ---- 14.075 +.265 13.810 1400 ---- ---- ---- ---- 13.866 +.264 13.602 1425 ---- ---- ---- ---- 13.657 +.261 13.396 1450 ---- ---- ---- ---- 13.450 +.261 13.189 1475 ---- ---- ---- ---- 13.243 +.259 12.984 1500 ---- ---- ---- ---- 13.036 +.257 12.779 1525 ---- ---- ---- ---- 12.830 +.255 12.575 1550 ---- ---- ---- ---- 12.625 +.254 12.371 1575 ---- ---- ---- ---- 12.420 +.252 12.168 1600 ---- ---- ---- ---- 12.216 +.251 11.965 1625 ---- ---- ---- ---- 12.012 +.249 11.763 1650 ---- ---- ---- ---- 11.810 +.247 11.563 1675 ---- ---- ---- ---- 11.610 +.246 11.364 1700 ---- ---- ---- ---- 11.411 +.244 11.167 1725 ---- ---- ---- ---- 11.214 +.243 10.971 1750 ---- ---- ---- ---- 11.019 +.240 10.779 1775 ---- ---- ---- ---- 10.827 +.239 10.588 1800 ---- ---- ---- ---- 10.639 +.238 10.401 1825 ---- ---- ---- ---- 10.453 +.235 10.218 1850 ---- ---- ---- ---- 10.272 +.233 10.039 1875 ---- ---- ---- ---- 10.095 +.232 9.863 1900 ---- ---- ---- ---- 9.922 +.229 9.693 1925 ---- ---- ---- ---- 9.754 +.228 9.526 1950 ---- ---- ---- ---- 9.590 +.226 9.364 1975 ---- ---- ---- ---- 9.430 +.223 9.207 2000 ---- ---- ---- ---- 9.275 +.222 9.053 2025 ---- ---- ---- ---- 9.124 +.219 8.905 2050 ---- ---- ---- ---- 8.977 +.217 8.760 2075 ---- ---- ---- ---- 8.834 +.215 8.619 2100 ---- ---- ---- ---- 8.696 +.213 8.483 2125 ---- ---- ---- ---- 8.561 +.210 8.351 2150 ---- ---- ---- ---- 8.431 +.209 8.222 2175 ---- ---- ---- ---- 8.305 +.207 8.098 2200 ---- ---- ---- ---- 8.182 +.204 7.978 2225 ---- ---- ---- ---- 8.064 +.202 7.862 2250 ---- ---- ---- ---- 7.950 +.201 7.749 2275 ---- ---- ---- ---- 7.839 +.198 7.641 2300 ---- ---- ---- ---- 7.732 +.196 7.536 2325 ---- ---- ---- ---- 7.629 +.194 7.435 2350 ---- ---- ---- ---- 7.530 +.193 7.337 2375 ---- ---- ---- ---- 7.434 +.191 7.243 2400 ---- ---- ---- ---- 7.341 +.188 7.153 2425 ---- ---- ---- ---- 7.252 +.187 7.065 2450 ---- ---- ---- ---- 7.166 +.185 6.981 2475 ---- ---- ---- ---- 7.083 +.183 6.900 2500 ---- ---- ---- ---- 7.002 +.181 6.821 2525 ---- ---- ---- ---- 6.924 +.179 6.745 2550 ---- ---- ---- ---- 6.849 +.178 6.671 2575 ---- ---- ---- ---- 6.775 +.176 6.599 2600 ---- ---- ---- ---- 6.702 +.174 6.528 2625 ---- ---- ---- ---- 6.631 +.173 6.458 2650 ---- ---- ---- ---- 6.561 +.171 6.390 2675 ---- ---- ---- ---- 6.491 +.169 6.322 2700 ---- ---- ---- ---- 6.423 +.168 6.255 2725 ---- ---- ---- ---- 6.355 +.166 6.189 2750 ---- ---- ---- ---- 6.288 +.164 6.124 2775 ---- ---- ---- ---- 6.223 +.163 6.060 2800 ---- ---- ---- ---- 6.160 +.162 5.998 2825 ---- ---- ---- ---- 6.099 +.160 5.939 2850 ---- ---- ---- ---- 6.040 +.159 5.881 2875 ---- ---- ---- ---- 5.983 +.158 5.825 2900 ---- ---- ---- ---- 5.928 +.156 5.772 2925 ---- ---- ---- ---- 5.875 +.155 5.720 2950 ---- ---- ---- ---- 5.824 +.153 5.671 2975 ---- ---- ---- ---- 5.776 +.153 5.623 3000 ---- ---- ---- ---- 5.729 +.151 5.578 3025 ---- ---- ---- ---- 5.683 +.149 5.534 3050 ---- ---- ---- ---- 5.640 +.149 5.491 3075 ---- ---- ---- ---- 5.598 +.147 5.451 3100 ---- ---- ---- ---- 5.558 +.147 5.411 3125 ---- ---- ---- ---- 5.519 +.145 5.374 3150 ---- ---- ---- ---- 5.482 +.144 5.338 3175 ---- ---- ---- ---- 5.446 +.143 5.303 3200 ---- ---- ---- ---- 5.411 +.142 5.269 3225 ---- ---- ---- ---- 5.378 +.141 5.237 3250 ---- ---- ---- ---- 5.346 +.140 5.206 3275 ---- ---- ---- ---- 5.315 +.139 5.176 3300 ---- ---- ---- ---- 5.286 +.138 5.148 3325 ---- ---- ---- ---- 5.257 +.137 5.120 3350 ---- ---- ---- ---- 5.229 +.136 5.093 3375 ---- ---- ---- ---- 5.202 +.135 5.067 3400 ---- ---- ---- ---- 5.176 +.134 5.042 3425 ---- ---- ---- ---- 5.151 +.133 5.018 3450 ---- ---- ---- ---- 5.127 +.133 4.994 3475 ---- ---- ---- ---- 5.103 +.132 4.971 3500 ---- ---- ---- ---- 5.080 +.131 4.949 3525 ---- ---- ---- ---- 5.058 +.130 4.928 3550 ---- ---- ---- ---- 5.036 +.129 4.907 3575 ---- ---- ---- ---- 5.015 +.128 4.887 3600 ---- ---- ---- ---- 4.995 +.128 4.867 3625 ---- ---- ---- ---- 4.975 +.127 4.848 3650 ---- ---- ---- ---- 4.957 +.127 4.830 3675 ---- ---- ---- ---- 4.938 +.126 4.812 3700 ---- ---- ---- ---- 4.921 +.126 4.795 3725 ---- ---- ---- ---- 4.903 +.124 4.779 3750 ---- ---- ---- ---- 4.887 +.124 4.763 3775 ---- ---- ---- ---- 4.871 +.123 4.748 3800 ---- ---- ---- ---- 4.856 +.123 4.733 3825 ---- ---- ---- ---- 4.841 +.122 4.719 3850 ---- ---- ---- ---- 4.826 +.121 4.705 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.283 +.285 16.998 1050 ---- ---- ---- ---- 17.065 +.283 16.782 1075 ---- ---- ---- ---- 16.847 +.281 16.566 1100 ---- ---- ---- ---- 16.631 +.279 16.352 1125 ---- ---- ---- ---- 16.417 +.278 16.139 1150 ---- ---- ---- ---- 16.203 +.276 15.927 1175 ---- ---- ---- ---- 15.990 +.273 15.717 1200 ---- ---- ---- ---- 15.779 +.272 15.507 1225 ---- ---- ---- ---- 15.568 +.270 15.298 1250 ---- ---- ---- ---- 15.358 +.268 15.090 1275 ---- ---- ---- ---- 15.149 +.267 14.882 1300 ---- ---- ---- ---- 14.941 +.265 14.676 1325 ---- ---- ---- ---- 14.734 +.264 14.470 1350 ---- ---- ---- ---- 14.527 +.262 14.265 1375 ---- ---- ---- ---- 14.320 +.260 14.060 1400 ---- ---- ---- ---- 14.115 +.259 13.856 1425 ---- ---- ---- ---- 13.910 +.258 13.652 1450 ---- ---- ---- ---- 13.705 +.256 13.449 1475 ---- ---- ---- ---- 13.501 +.254 13.247 1500 ---- ---- ---- ---- 13.297 +.253 13.044 1525 ---- ---- ---- ---- 13.094 +.251 12.843 1550 ---- ---- ---- ---- 12.891 +.250 12.641 1575 ---- ---- ---- ---- 12.688 +.248 12.440 1600 ---- ---- ---- ---- 12.486 +.246 12.240 1625 ---- ---- ---- ---- 12.285 +.245 12.040 1650 ---- ---- ---- ---- 12.085 +.243 11.842 1675 ---- ---- ---- ---- 11.887 +.242 11.645 1700 ---- ---- ---- ---- 11.690 +.240 11.450 1725 ---- ---- ---- ---- 11.495 +.238 11.257 1750 ---- ---- ---- ---- 11.303 +.237 11.066 1775 ---- ---- ---- ---- 11.113 +.235 10.878 1800 ---- ---- ---- ---- 10.926 +.233 10.693 1825 ---- ---- ---- ---- 10.744 +.232 10.512 1850 ---- ---- ---- ---- 10.565 +.230 10.335 1875 ---- ---- ---- ---- 10.391 +.228 10.163 1900 ---- ---- ---- ---- 10.221 +.226 9.995 1925 ---- ---- ---- ---- 10.056 +.224 9.832 1950 ---- ---- ---- ---- 9.896 +.223 9.673 1975 ---- ---- ---- ---- 9.740 +.221 9.519 2000 ---- ---- ---- ---- 9.589 +.219 9.370 2025 ---- ---- ---- ---- 9.442 +.216 9.226 2050 ---- ---- ---- ---- 9.300 +.215 9.085 2075 ---- ---- ---- ---- 9.162 +.212 8.950 2100 ---- ---- ---- ---- 9.029 +.211 8.818 2125 ---- ---- ---- ---- 8.900 +.209 8.691 2150 ---- ---- ---- ---- 8.775 +.207 8.568 2175 ---- ---- ---- ---- 8.654 +.204 8.450 2200 ---- ---- ---- ---- 8.538 +.203 8.335 2225 ---- ---- ---- ---- 8.425 +.201 8.224 2250 ---- ---- ---- ---- 8.316 +.199 8.117 2275 ---- ---- ---- ---- 8.211 +.197 8.014 2300 ---- ---- ---- ---- 8.109 +.195 7.914 2325 ---- ---- ---- ---- 8.010 +.193 7.817 2350 ---- ---- ---- ---- 7.915 +.191 7.724 2375 ---- ---- ---- ---- 7.823 +.190 7.633 2400 ---- ---- ---- ---- 7.733 +.188 7.545 2425 ---- ---- ---- ---- 7.646 +.186 7.460 2450 ---- ---- ---- ---- 7.562 +.185 7.377 2475 ---- ---- ---- ---- 7.479 +.182 7.297 2500 ---- ---- ---- ---- 7.399 +.181 7.218 2525 ---- ---- ---- ---- 7.321 +.179 7.142 2550 ---- ---- ---- ---- 7.245 +.177 7.068 2575 ---- ---- ---- ---- 7.172 +.176 6.996 2600 ---- ---- ---- ---- 7.100 +.175 6.925 2625 ---- ---- ---- ---- 7.031 +.174 6.857 2650 ---- ---- ---- ---- 6.963 +.172 6.791 2675 ---- ---- ---- ---- 6.898 +.170 6.728 2700 ---- ---- ---- ---- 6.834 +.168 6.666 2725 ---- ---- ---- ---- 6.773 +.168 6.605 2750 ---- ---- ---- ---- 6.713 +.166 6.547 2775 ---- ---- ---- ---- 6.656 +.165 6.491 2800 ---- ---- ---- ---- 6.600 +.163 6.437 2825 ---- ---- ---- ---- 6.547 +.162 6.385 2850 ---- ---- ---- ---- 6.496 +.161 6.335 2875 ---- ---- ---- ---- 6.446 +.159 6.287 2900 ---- ---- ---- ---- 6.399 +.158 6.241 2925 ---- ---- ---- ---- 6.353 +.157 6.196 2950 ---- ---- ---- ---- 6.308 +.155 6.153 2975 ---- ---- ---- ---- 6.266 +.155 6.111 3000 ---- ---- ---- ---- 6.224 +.153 6.071 3025 ---- ---- ---- ---- 6.184 +.152 6.032 3050 ---- ---- ---- ---- 6.145 +.151 5.994 3075 ---- ---- ---- ---- 6.107 +.150 5.957 3100 ---- ---- ---- ---- 6.070 +.149 5.921 3125 ---- ---- ---- ---- 6.034 +.148 5.886 3150 ---- ---- ---- ---- 5.999 +.147 5.852 3175 ---- ---- ---- ---- 5.965 +.146 5.819 3200 ---- ---- ---- ---- 5.932 +.145 5.787 3225 ---- ---- ---- ---- 5.900 +.145 5.755 3250 ---- ---- ---- ---- 5.868 +.143 5.725 3275 ---- ---- ---- ---- 5.837 +.142 5.695 3300 ---- ---- ---- ---- 5.807 +.141 5.666 3325 ---- ---- ---- ---- 5.778 +.140 5.638 3350 ---- ---- ---- ---- 5.750 +.140 5.610 3375 ---- ---- ---- ---- 5.723 +.139 5.584 3400 ---- ---- ---- ---- 5.696 +.138 5.558 3425 ---- ---- ---- ---- 5.670 +.138 5.532 3450 ---- ---- ---- ---- 5.645 +.137 5.508 3475 ---- ---- ---- ---- 5.620 +.136 5.484 3500 ---- ---- ---- ---- 5.596 +.135 5.461 3525 ---- ---- ---- ---- 5.573 +.134 5.439 3550 ---- ---- ---- ---- 5.551 +.134 5.417 3575 ---- ---- ---- ---- 5.529 +.133 5.396 3600 ---- ---- ---- ---- 5.508 +.132 5.376 3625 ---- ---- ---- ---- 5.487 +.131 5.356 3650 ---- ---- ---- ---- 5.467 +.130 5.337 3675 ---- ---- ---- ---- 5.448 +.130 5.318 3700 ---- ---- ---- ---- 5.429 +.129 5.300 3725 ---- ---- ---- ---- 5.411 +.129 5.282 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2650 2589 76912 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .000 -.001 .001 4 10000 ---- ---- ---- ---- 75.783 -.297 76.080 1025 ---- ---- ---- ---- .000 -.001 .001 1050 ---- ---- ---- ---- .000 -.001 .001 18 1075 ---- ---- ---- ---- .000 -.001 .001 1100 ---- ---- ---- ---- .000 -.001 .001 1 1125 ---- ---- ---- ---- .000 -.001 .001 9 1150 ---- ---- ---- ---- .000 -.001 .001 9 1175 ---- ---- ---- ---- .000 -.001 .001 1200 ---- ---- ---- ---- .000 -.001 .001 6 1225 ---- ---- ---- ---- .000 -.001 .001 1250 ---- ---- ---- ---- .000 -.001 .001 1275 ---- ---- ---- ---- .000 -.001 .001 1300 ---- ---- ---- ---- .000 -.001 .001 39 1325 ---- ---- ---- ---- .000 -.001 .001 3 1350 ---- ---- ---- ---- .000 -.001 .001 11 1375 ---- ---- ---- ---- .000 -.001 .001 11 1400 ---- ---- ---- ---- .000 -.001 .001 40 1425 ---- ---- ---- ---- .000 -.001 .001 24 1450 ---- ---- ---- ---- .000 -.001 .001 5 1475 ---- ---- ---- ---- .000 -.001 .001 25 1500 ---- ---- ---- ---- .000 -.001 .001 132 1525 ---- ---- ---- ---- .000 -.001 .001 18 1550 ---- ---- ---- ---- .000 -.001 .001 23 1575 ---- ---- ---- ---- .000 -.001 .001 18 1600 ---- ---- ---- ---- .000 -.001 .001 540 1625 ---- ---- ---- ---- .000 -.001 .001 14 1630 ---- ---- ---- ---- .000 -.001 .001 1 1635 ---- ---- ---- ---- .000 -.001 .001 1640 ---- ---- ---- ---- .000 -.001 .001 2 1645 ---- ---- ---- ---- .000 -.001 .001 4 1650 ---- ---- ---- ---- .000 -.001 .001 23 1655 ---- ---- ---- ---- .000 -.001 .001 2 1660 ---- ---- ---- ---- .000 -.001 .001 8 1665 ---- ---- ---- ---- .000 -.001 .001 1670 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 28 1680 ---- ---- ---- ---- .000 -.001 .001 3 1685 ---- ---- ---- ---- .000 -.001 .001 2 1690 ---- ---- ---- ---- .000 -.001 .001 1 1695 ---- ---- ---- ---- .000 -.001 .001 29 1700 ---- ---- ---- ---- .000 -.001 .001 196 1705 ---- ---- ---- ---- .000 -.001 .001 8 1710 ---- ---- ---- ---- .000 -.001 .001 2 1715 ---- ---- ---- ---- .000 -.001 .001 10 1720 ---- ---- ---- ---- .000 -.001 .001 3 1725 ---- ---- ---- ---- .000 -.001 .001 19 1730 ---- ---- ---- ---- .000 -.001 .001 7 1735 ---- ---- ---- ---- .000 -.001 .001 14 1740 ---- ---- ---- ---- .000 -.001 .001 4 1745 ---- ---- ---- ---- .000 -.001 .001 2 1750 ---- ---- ---- ---- .000 -.001 .001 767 1755 ---- ---- ---- ---- .000 -.001 .001 1 1760 ---- ---- ---- ---- .000 -.001 .001 2 1765 ---- ---- ---- ---- .000 -.001 .001 1 1770 ---- ---- ---- ---- .000 -.001 .001 6 1775 ---- ---- ---- ---- .000 -.001 .001 51 1780 ---- ---- ---- ---- .000 -.001 .001 79 1785 ---- ---- ---- ---- .000 -.001 .001 14 1790 ---- ---- ---- ---- .000 -.001 .001 181 1795 ---- ---- ---- ---- .000 -.001 .001 30 1800 ---- ---- ---- ---- .000 -.001 .001 848 1805 ---- ---- ---- ---- .000 -.001 .001 20 1810 ---- ---- ---- ---- .000 -.001 .001 2 1815 ---- ---- ---- ---- .000 -.001 .001 11 1820 ---- ---- ---- ---- .000 -.001 .001 5 1825 ---- ---- ---- ---- .000 -.001 .001 32 1830 ---- ---- ---- ---- .000 -.001 .001 3 1835 ---- ---- ---- ---- .000 -.001 .001 2 1840 ---- ---- ---- ---- .000 -.001 .001 11 1845 ---- ---- ---- ---- .000 -.001 .001 7 1850 ---- ---- ---- ---- .000 -.001 .001 231 1855 ---- ---- ---- ---- .000 -.001 .001 23 1860 ---- ---- ---- ---- .000 -.001 .001 18 1865 ---- ---- ---- ---- .000 -.001 .001 4 1870 ---- ---- ---- ---- .000 -.001 .001 9 1875 ---- ---- ---- ---- .000 -.001 .001 57 1880 ---- ---- ---- ---- .000 -.001 .001 27 1885 ---- ---- ---- ---- .000 -.001 .001 46 1890 ---- ---- ---- ---- .000 -.001 .001 12 1895 ---- ---- ---- ---- .000 -.001 .001 26 1900 ---- ---- ---- ---- .000 -.001 .001 2 536 1905 ---- ---- ---- ---- .000 -.001 .001 23 1910 ---- ---- ---- ---- .000 -.001 .001 31 1915 ---- ---- ---- ---- .000 -.001 .001 29 1920 ---- ---- ---- ---- .000 -.001 .001 41 1925 ---- ---- ---- ---- .000 -.001 .001 144 1930 ---- ---- ---- ---- .000 -.001 .001 9 1935 ---- ---- ---- ---- .000 -.001 .001 13 1940 ---- ---- ---- ---- .000 -.001 .001 38 1945 ---- ---- ---- ---- .000 -.001 .001 56 1950 ---- ---- ---- ---- .000 -.001 .001 274 1955 ---- ---- ---- ---- .000 -.001 .001 43 1960 ---- ---- ---- ---- .000 -.001 .001 8 1965 ---- ---- ---- ---- .000 -.001 .001 12 1970 ---- ---- ---- ---- .000 -.001 .001 59 1975 ---- ---- ---- ---- .000 -.001 .001 218 1980 ---- ---- ---- ---- .000 -.001 .001 11 1985 ---- ---- ---- ---- .000 -.001 .001 23 1990 ---- ---- ---- ---- .000 -.001 .001 13 1995 ---- ---- ---- ---- .000 -.001 .001 36 2000 ---- ---- ---- ---- .000 -.001 .001 1 618 2005 ---- ---- ---- ---- .000 -.001 .001 23 2010 ---- ---- ---- ---- .000 -.001 .001 4 2015 ---- ---- ---- ---- .000 -.001 .001 18 2020 ---- ---- ---- ---- .000 -.001 .001 64 2025 ---- ---- ---- ---- .000 -.001 .001 82 2030 ---- ---- ---- ---- .000 -.001 .001 72 2035 ---- ---- ---- ---- .000 -.001 .001 14 2040 ---- ---- ---- ---- .000 -.001 .001 25 2045 ---- ---- ---- ---- .000 -.001 .001 16 2050 ---- ---- ---- ---- .000 -.001 .001 416 2055 ---- ---- ---- ---- .000 -.001 .001 2 2060 ---- ---- ---- ---- .000 -.001 .001 33 2065 ---- ---- ---- ---- .000 -.001 .001 53 2070 ---- ---- ---- ---- .000 -.001 .001 93 2075 ---- ---- ---- ---- .000 -.001 .001 102 2080 ---- ---- ---- ---- .000 -.001 .001 38 2085 ---- ---- ---- ---- .000 -.001 .001 10 2090 ---- ---- ---- ---- .000 -.001 .001 22 2095 ---- ---- ---- ---- .000 -.001 .001 8 2100 ---- ---- ---- ---- .000 -.001 .001 1 597 2105 ---- ---- ---- ---- .000 -.001 .001 89 2110 ---- ---- ---- ---- .000 -.001 .001 8 2115 ---- ---- ---- ---- .000 -.001 .001 17 2120 ---- ---- ---- ---- .000 -.001 .001 56 2125 ---- ---- ---- ---- .000 -.001 .001 5 145 2130 ---- ---- ---- ---- .000 -.001 .001 44 2135 ---- ---- ---- ---- .000 -.001 .001 20 2140 ---- ---- ---- ---- .000 -.001 .001 19 2145 ---- ---- ---- ---- .000 -.001 .001 37 2150 ---- ---- ---- ---- .000 -.001 .001 2 1128 2155 ---- ---- ---- ---- .000 -.001 .001 17 2160 ---- ---- ---- ---- .000 -.001 .001 57 2165 ---- ---- ---- ---- .000 -.001 .001 27 2170 ---- ---- ---- ---- .000 -.001 .001 23 2175 ---- ---- ---- ---- .000 -.001 .001 152 2180 ---- ---- ---- ---- .000 -.001 .001 28 2185 ---- ---- ---- ---- .000 -.001 .001 62 2190 ---- ---- ---- ---- .000 -.001 .001 1 17 2195 ---- ---- ---- ---- .000 -.001 .001 22 2200 ---- ---- ---- ---- .000 -.001 .001 3 577 2205 ---- ---- ---- ---- .000 -.001 .001 28 2210 ---- ---- ---- ---- .000 -.002 .002 22 2215 ---- ---- ---- ---- .000 -.002 .002 82 2220 ---- ---- ---- ---- .000 -.002 .002 1 32 2225 ---- ---- ---- ---- .000 -.002 10 .002 119 2230 ---- ---- ---- ---- .000 -.002 .002 10 2235 ---- ---- ---- ---- .000 -.003 .003 21 2240 ---- ---- ---- ---- .000 -.003 .003 30 2245 ---- ---- ---- ---- .000 -.003 .003 24 2250 ---- ---- .003A .003A .000 -.004 .004 3 398 2255 ---- ---- .002A .002A .000 -.004 .004 8 2260 ---- ---- .002A .002A .000 -.004 .004 27 2265 ---- ---- .002A .002A .000 -.005 .005 78 2270 ---- ---- .002A .002A .000 -.006 .006 15 2275 ---- ---- .002A .002A .000 -.006 .006 6 113 2280 ---- ---- .002A .002A .000 -.007 .007 35 2285 .009 .011 .002A .002A .000 -.008 50 .008 9 2290 ---- ---- .002A .002A .000 -.009 .009 24 2295 ---- ---- .002A .002A .000 -.011 .011 1 6 2300 ---- ---- .002A .002A .000 -.012 .012 29 679 2305 ---- ---- .002A .002A .000 -.014 .014 12 2310 ---- ---- .002A .002A .000 -.016 .016 29 2315 ---- ---- .002A .002A .000 -.019 .019 12 2320 ---- ---- .002A .002A .000 -.022 .022 14 2325 ---- ---- .002A .002A .000 -.026 .026 3 234 2330 ---- ---- .002A .002A .000 -.030 1 .030 3 31 2335 ---- ---- .002A .002A .000 -.035 .035 11 2340 ---- ---- .002A .002A .000 -.041 1 .041 36 2345 ---- ---- .002A .002A .000 -.048 .048 40 2350 .017 .017 .002A .002A .000 -.056 102 .056 403 364 2355 ---- ---- .002A .002A .000 -.065 .065 14 2360 ---- ---- .001A .001A .000 -.076 .076 2 9 2365 ---- ---- .001A .001A .000 -.088 .088 25 25 2370 .004 .004 .001A .001A .000 -.101 1 .101 8 8 2375 .040 .055 .001A .001A .000 -.117 20 .117 171 140 2380 .008 .008 .001A .001A .000 -.135 5 .135 1 10 2385 ---- ---- .001A .001A .000 -.156 .156 2 20 2390 .052 .057 .002A .002A .000 -.179 2 .179 4 20 2395 .026 .026 .002A .002A .000 -.204 10 .204 3 33 2400 .040 .046 .003A .003A .000 -.233 191 .233 145 242 2405 .050 .050 .003A .038B .000 -.264 6 .264 15 2410 .196 .201 .003 .003 .000 -.297 4 .297 1 122 2415 .037 .110 .004A .004A .000 -.333 19 .333 12 2420 .079 .109 .005A .005A .000 -.370 26 .370 27 2425 .095 .103 .022A .022A .033 -.375 35 .408 26 2430 .149 .160 .031A .191B .083 -.366 4 .449 4 2435 .192 .288B .042A .075A .133 -.357 5 .490 5 2440 .100 .140 .059A .098A .183 -.350 2 .533 12 2445 .132 .368 .076A .147B .233 -.343 3 .576 5 2450 .157 .490B .104A .104A .283 -.338 7 .621 16 2455 ---- ---- .135A .135A .333 -.333 .666 4 2460 ---- ---- .214A .214A .383 -.329 .712 3 2465 ---- ---- .248A .248A .433 -.326 .759 5 2470 ---- ---- .344A .344A .483 -.323 .806 5 2475 ---- ---- .288A .288A .533 -.320 1 .853 4 7 2480 ---- ---- .419A .419A .583 -.318 .901 2485 ---- ---- .460A .460A .633 -.316 .949 4 2490 ---- ---- .503A .503A .683 -.315 .998 4 2495 ---- ---- ---- ---- .733 -.313 1.046 2500 ---- ---- .541A .541A .783 -.312 1 1.095 30 12 2505 ---- ---- ---- ---- .833 -.310 1.143 2510 ---- ---- ---- ---- .883 -.309 1.192 2515 ---- ---- ---- ---- .933 -.308 1.241 1 2520 ---- ---- ---- ---- .983 -.308 1.291 2525 ---- ---- .780A .780A 1.033 -.307 1.340 9 2530 ---- ---- ---- ---- 1.083 -.306 1.389 2535 ---- ---- ---- ---- 1.133 -.305 1.438 2540 ---- ---- ---- ---- 1.183 -.305 1.488 2545 ---- ---- ---- ---- 1.233 -.304 1.537 2550 ---- ---- ---- ---- 1.283 -.304 1.587 1 2555 ---- ---- ---- ---- 1.333 -.303 1.636 2560 ---- ---- ---- ---- 1.383 -.303 1.686 2565 ---- ---- ---- ---- 1.433 -.302 1.735 2570 ---- ---- ---- ---- 1.483 -.302 1.785 2575 ---- ---- ---- ---- 1.533 -.302 1.835 2 2580 ---- ---- ---- ---- 1.583 -.301 1.884 2585 ---- ---- ---- ---- 1.633 -.301 1.934 2590 ---- ---- ---- ---- 1.683 -.301 1.984 2595 ---- ---- ---- ---- 1.733 -.301 2.034 2600 ---- ---- ---- ---- 1.783 -.300 2.083 7 2605 ---- ---- ---- ---- 1.833 -.300 2.133 2610 ---- ---- ---- ---- 1.883 -.300 2.183 2615 ---- ---- ---- ---- 1.933 -.300 2.233 2620 ---- ---- ---- ---- 1.983 -.300 2.283 2625 ---- ---- ---- ---- 2.033 -.300 2.333 4 2650 ---- ---- ---- ---- 2.283 -.299 2.582 2675 ---- ---- ---- ---- 2.533 -.299 2.832 2700 ---- ---- ---- ---- 2.783 -.298 3.081 2725 ---- ---- ---- ---- 3.033 -.298 3.331 4 2750 ---- ---- ---- ---- 3.283 -.298 3.581 1 2775 ---- ---- ---- ---- 3.533 -.298 3.831 1 2800 ---- ---- ---- ---- 3.783 -.297 4.080 3 2825 ---- ---- ---- ---- 4.033 -.297 4.330 2850 ---- ---- ---- ---- 4.283 -.297 4.580 1 2875 ---- ---- ---- ---- 4.533 -.297 4.830 2900 ---- ---- ---- ---- 4.783 -.297 5.080 3 2925 ---- ---- ---- ---- 5.033 -.297 5.330 1 2950 ---- ---- ---- ---- 5.283 -.297 5.580 2975 ---- ---- ---- ---- 5.533 -.297 5.830 1 3000 ---- ---- ---- ---- 5.783 -.297 6.080 3025 ---- ---- ---- ---- 6.033 -.297 6.330 1 3050 ---- ---- ---- ---- 6.283 -.297 6.580 3075 ---- ---- ---- ---- 6.533 -.297 6.830 3100 ---- ---- ---- ---- 6.783 -.297 7.080 1 3125 ---- ---- ---- ---- 7.033 -.297 7.330 3150 ---- ---- ---- ---- 7.283 -.297 7.580 3175 ---- ---- ---- ---- 7.533 -.297 7.830 3200 ---- ---- ---- ---- 7.783 -.297 8.080 3225 ---- ---- ---- ---- 8.033 -.297 8.330 3250 ---- ---- ---- ---- 8.283 -.297 8.580 3275 ---- ---- ---- ---- 8.533 -.297 8.830 3300 ---- ---- ---- ---- 8.783 -.297 9.080 3325 ---- ---- ---- ---- 9.033 -.297 9.330 3350 ---- ---- ---- ---- 9.283 -.297 9.580 3375 ---- ---- ---- ---- 9.533 -.297 9.830 3400 ---- ---- ---- ---- 9.783 -.297 10.080 3425 ---- ---- ---- ---- 10.033 -.297 10.330 3500 ---- ---- ---- ---- 10.783 -.297 11.080 3600 ---- ---- ---- ---- 11.783 -.297 12.080 3700 ---- ---- ---- ---- 12.783 -.297 13.080 3800 ---- ---- ---- ---- 13.783 -.297 14.080 3900 ---- ---- ---- ---- 14.783 -.297 15.080 4000 ---- ---- ---- ---- 15.783 -.297 16.080 4200 ---- ---- ---- ---- 17.783 -.297 18.080 4500 ---- ---- ---- ---- 20.783 -.297 21.080 5000 ---- ---- ---- ---- 25.783 -.297 26.080 6000 ---- ---- ---- ---- 35.783 -.297 36.080 7000 ---- ---- ---- ---- 45.783 -.297 46.080 775 ---- ---- ---- ---- .000 -.001 .001 32 800 ---- ---- ---- ---- .000 -.001 .001 825 ---- ---- ---- ---- .000 -.001 .001 850 ---- ---- ---- ---- .000 -.001 .001 875 ---- ---- ---- ---- .000 -.001 .001 900 ---- ---- ---- ---- .000 -.001 .001 2 925 ---- ---- ---- ---- .000 -.001 .001 950 ---- ---- ---- ---- .000 -.001 .001 975 ---- ---- ---- ---- .000 -.001 .001 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 -.001 .002 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .001 -.001 .002 3 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 -.001 .003 1200 ---- ---- ---- ---- .002 -.001 .003 4 1225 ---- ---- ---- ---- .002 -.001 .003 1 1250 ---- ---- ---- ---- .003 UNCH .003 3 1275 ---- ---- ---- ---- .003 -.001 .004 6 1300 ---- ---- ---- ---- .003 -.001 .004 9 1325 ---- ---- ---- ---- .003 -.001 .004 2 1350 ---- ---- ---- ---- .004 UNCH .004 26 1375 ---- ---- ---- ---- .004 -.001 .005 4 1400 ---- ---- ---- ---- .004 -.001 .005 11 1425 ---- ---- ---- ---- .005 -.001 .006 16 1450 ---- ---- ---- ---- .005 -.001 .006 5 1475 ---- ---- ---- ---- .005 -.001 .006 2 1500 ---- ---- ---- ---- .006 -.001 .007 64 1525 ---- ---- ---- ---- .006 -.001 .007 3 1550 ---- ---- ---- ---- .006 -.001 4 .007 146 1575 ---- ---- ---- ---- .007 -.001 .008 71 1600 ---- ---- ---- ---- .007 -.001 .008 258 1625 ---- ---- ---- ---- .008 -.001 .009 11 1650 ---- ---- ---- ---- .008 -.001 .009 98 1675 ---- ---- ---- ---- .009 -.001 .010 26 1700 .008 .008 .008 .008 .009 -.002 6 .011 192 1725 ---- ---- .010A .010A .010 -.001 .011 40 1730 ---- ---- .010A .010A .010 -.002 .012 108 1735 ---- ---- .010A .010A .010 -.002 .012 12 1740 ---- ---- .011A .011A .010 -.002 .012 2 1745 ---- ---- .011A .011A .010 -.002 .012 1750 ---- ---- .011A .011A .011 -.001 .012 154 1755 ---- ---- .011A .011A .011 -.002 .013 23 1760 ---- ---- .011A .011A .011 -.002 .013 1 1765 ---- ---- .011A .011A .011 -.002 .013 5 1770 ---- ---- .012A .012A .011 -.002 .013 11 1775 ---- ---- .012A .012A .011 -.003 .014 5 1780 ---- ---- .012A .012A .012 -.002 .014 1785 ---- ---- .012A .012A .012 -.002 .014 11 1790 ---- ---- .012A .012A .012 -.003 .015 2 1795 ---- ---- .012A .012A .012 -.003 .015 11 1800 .014 .014 .013A .014 .012 -.003 1 .015 13 270 1805 ---- ---- .013A .013A .012 -.004 .016 1810 ---- ---- .013A .013A .013 -.003 .016 1815 ---- ---- .013A .013A .013 -.003 .016 1820 ---- ---- .013A .013A .013 -.004 .017 10 1825 ---- ---- .014A .014A .013 -.004 .017 54 1830 ---- ---- .014A .014A .014 -.003 .017 5 1835 ---- ---- .014A .014A .014 -.004 .018 1840 ---- ---- .014A .014A .014 -.004 .018 80 81 1845 ---- ---- .014A .014A .014 -.005 .019 19 1850 ---- ---- .015A .015A .015 -.004 .019 65 1855 ---- ---- .015A .015A .015 -.004 .019 3 1860 ---- ---- .015A .015A .015 -.005 .020 1 1865 ---- ---- .015A .015A .016 -.004 .020 20 1870 .015 .015 .015 .015 .016 -.005 1 .021 8 1875 .017 .017 .017 .017 .016 -.005 1 .021 11 1880 ---- ---- .016A .016A .017 -.005 .022 1 1885 ---- ---- .017A .017A .017 -.005 .022 2 1890 ---- ---- .017A .017A .017 -.006 .023 21 1895 .016 .016 .016 .016 .018 -.005 1 .023 4 1900 .018 .018 .016 .016 .018 -.006 2 .024 127 1905 ---- ---- .018A .018A .019 -.005 .024 10 1910 ---- ---- .019A .019A .019 -.006 .025 20 1915 ---- ---- .019A .019A .019 -.006 .025 1 1920 ---- ---- .020A .020A .020 -.006 .026 11 1925 ---- ---- .021A .021A .020 -.006 .026 4 1930 ---- ---- .021A .021A .021 -.006 .027 4 1935 ---- ---- .022A .022A .021 -.007 .028 1 1940 ---- ---- .023A .023A .022 -.006 .028 11 1945 ---- ---- .023A .023A .023 -.006 .029 10 4 1950 ---- ---- .024A .024A .023 -.007 .030 1 43 1955 ---- ---- .025A .025A .024 -.007 .031 1960 ---- ---- .026A .026A .024 -.008 .032 12 1965 ---- ---- .027A .027A .025 -.008 .033 2 1970 ---- ---- .028A .028A .026 -.007 .033 2 1975 ---- ---- .029A .029A .026 -.008 4 .034 12 1980 ---- ---- .029A .029A .027 -.009 .036 13 1985 ---- ---- .029A .029A .028 -.009 .037 7 1990 ---- ---- .031A .031A .029 -.009 .038 5 1995 ---- ---- .031A .031A .030 -.009 .039 2 2000 ---- ---- .032A .032A .030 -.010 .040 2 316 2005 ---- ---- .033A .033A .031 -.011 .042 2 2010 ---- ---- .034A .034A .032 -.011 .043 1 2015 ---- ---- .034A .034A .033 -.012 .045 7 2020 ---- ---- .036A .036A .034 -.012 .046 2025 .039 .039 .037A .039 .035 -.013 1 .048 1 17 2030 ---- ---- .038A .038A .037 -.012 .049 7 2035 ---- ---- .039A .039A .038 -.013 .051 5 2040 ---- ---- .040A .040A .039 -.014 .053 9 2045 ---- ---- .041A .041A .041 -.014 .055 12 2050 ---- ---- .042A .042A .042 -.015 .057 1 26 2055 ---- ---- .043A .043A .044 -.015 .059 3 2060 ---- ---- .045A .045A .045 -.017 .062 3 2065 ---- ---- .046A .046A .047 -.017 .064 12 2070 ---- ---- .046A .046A .049 -.017 .066 15 2075 ---- ---- .049A .049A .051 -.018 .069 17 2080 ---- ---- .051A .051A .053 -.019 .072 17 2085 ---- ---- .051A .051A .055 -.020 .075 1 2090 ---- ---- .054A .054A .057 -.021 .078 1 12 2095 ---- ---- .056A .056A .059 -.022 .081 13 2100 .062 .063 .057A .063 .062 -.022 11 .084 24 413 2105 ---- ---- .059A .059A .064 -.023 1 .087 103 2110 .070 .074B .062A .074B .067 -.024 3 .091 11 2115 ---- ---- .064A .064A .070 -.025 .095 18 2120 ---- ---- .066A .066A .073 -.026 .099 36 2125 ---- ---- .069A .069A .076 -.027 .103 436 2130 ---- ---- .071A .071A .079 -.028 1 .107 18 2135 ---- ---- .074A .074A .083 -.029 .112 35 2140 ---- ---- .077A .077A .086 -.031 .117 25 2145 .116 .116 .080A .089B .090 -.032 4 .122 3 22 2150 .094 .096 .083A .094A .094 -.033 15 .127 117 2155 ---- ---- .087A .087A .098 -.035 .133 62 2160 ---- ---- .090A .090A .103 -.035 .138 4 2165 ---- ---- .094A .094A .107 -.037 .144 3 4 2170 .112 .112 .098A .107B .112 -.039 19 .151 9 2175 .116 .116 .101A .101A .117 -.040 4 .157 6 175 2180 .122 .122 .106A .122B .122 -.042 16 .164 6 9 2185 .120 .120 .110A .127B .128 -.043 3 .171 22 2190 .126 .126 .115A .133B .133 -.046 2 .179 28 2195 ---- ---- .119A .119A .139 -.047 .186 8 2200 .156 .169B .124A .143B .146 -.049 112 .195 27 327 2205 ---- ---- .130A .130A .152 -.051 .203 1 2210 ---- ---- .135A .135A .159 -.053 1 .212 20 2215 ---- ---- .140A .140A .166 -.055 .221 3 6 2220 ---- ---- .147A .147A .174 -.057 4 .231 11 2225 .169 .169 .152A .183B .182 -.058 9 .240 1 144 2230 .164 .164 .160A .192B .190 -.061 3 .251 7 2235 ---- ---- .167A .167A .198 -.064 .262 18 2240 ---- ---- .174A .174A .207 -.066 2 .273 23 2245 ---- ---- .181A .181A .216 -.068 .284 1 27 2250 .205 .225 .188A .225 .226 -.070 15 .296 2 100 2255 ---- ---- .196A .196A .236 -.073 .309 6 2260 ---- ---- .204A .204A .246 -.075 .321 1 17 2265 ---- ---- .213A .213A .257 -.078 1 .335 27 2270 .211 .230 .211 .274B .268 -.081 7 .349 2 18 2275 ---- ---- .231A .231A .280 -.083 6 .363 11 47 2280 ---- ---- .241A .241A .292 -.085 1 .377 5 40 2285 ---- ---- .251A .251A .304 -.089 .393 11 2290 ---- ---- .262A .262A .317 -.091 .408 36 2295 ---- ---- .273A .273A .330 -.094 .424 4 2300 .340 .400 .283A .340 .344 -.097 94 .441 261 363 2305 .333 .416B .296A .416B .359 -.099 25 .458 1 2310 .326 .433B .308A .433B .373 -.103 12 .476 13 2315 .334 .450B .321A .450B .389 -.105 10 .494 5 2320 ---- ---- .334A .334A .404 -.108 .512 14 2325 .365 .486B .347A .347A .421 -.111 7 .532 1 124 2330 .458 .505B .361A .361A .437 -.114 6 .551 2 17 2335 .464 .464 .376A .376A .455 -.116 1 .571 19 2340 .486 .486 .391A .391A .472 -.120 1 .592 13 2345 .510 .510 .407A .407A .491 -.122 1 .613 30 2350 .467 .586B .422A .525B .510 -.125 53 .635 8 141 2355 ---- ---- .439A .439A .529 -.128 .657 28 2360 .503 .630B .457A .457A .549 -.131 8 .680 13 2365 ---- ---- .475A .475A .570 -.133 .703 3 3 2370 ---- ---- .493A .493A .591 -.136 .727 1 4 2375 .590 .700B .512A .628B .613 -.139 4 .752 5 36 2380 ---- ---- .532A .532A .635 -.142 .777 4 2385 .675 .675 .551A .551A .658 -.144 5 .802 9 2390 ---- ---- .572A .572A .681 -.147 1 .828 3 2395 ---- ---- .593A .593A .705 -.150 .855 65 2400 .777 .826B .616A .730 .729 -.153 64 .882 8 108 2405 ---- ---- .637A .637A .754 -.156 .910 5 2410 ---- ---- .659A .659A .779 -.159 .938 57 2415 ---- ---- .681A .681A .805 -.161 .966 12 2420 ---- ---- .705A .705A .831 -.165 .996 23 2425 .762 .967B .730A .848A .858 -.167 5 1.025 36 2430 .858 .996B .755A .755A .885 -.170 3 1.055 9 2435 ---- ---- .780A .780A .913 -.173 1.086 1 22 2440 .850 1.056B .796 .965B .942 -.175 4 1.117 8 2445 ---- ---- .830A .830A .970 -.179 1.149 6 2450 .913 1.118B .857A .987B 1.000 -.181 149 1.181 1 19 2455 ---- ---- .885A .885A 1.029 -.185 1.214 4 2460 ---- ---- .914A .914A 1.059 -.188 1.247 5 2465 ---- ---- .942A .942A 1.090 -.190 1.280 4 2470 ---- ---- .970A .970A 1.121 -.193 1.314 2475 ---- ---- 1.000A 1.000A 1.153 -.196 2 1.349 9 2480 ---- ---- 1.030A 1.030A 1.185 -.198 1.383 4 2485 ---- ---- 1.059A 1.059A 1.217 -.202 1.419 1 2490 ---- ---- 1.090A 1.090A 1.250 -.204 1.454 2495 ---- ---- 1.124A 1.124A 1.283 -.207 1.490 4 2500 ---- ---- 1.154A 1.154A 1.317 -.210 2 1.527 13 2505 ---- ---- 1.185A 1.185A 1.351 -.212 1.563 2510 1.460 1.528B 1.220A 1.220A 1.386 -.214 3 1.600 2515 ---- ---- 1.250A 1.250A 1.421 -.217 1.638 7 2520 1.532 1.602B 1.287A 1.287A 1.456 -.220 3 1.676 13 2525 ---- ---- 1.320A 1.320A 1.492 -.222 1.714 16 2530 ---- ---- 1.356A 1.356A 1.528 -.224 1.752 6 2535 ---- ---- 1.390A 1.390A 1.565 -.226 1.791 7 2540 1.565 1.565 1.425A 1.618B 1.602 -.228 7 1.830 6 2545 ---- ---- 1.460A 1.460A 1.639 -.231 1.870 6 2550 1.639 1.639 1.491A 1.716B 1.677 -.232 6 1.909 4 2555 ---- ---- 1.531A 1.531A 1.715 -.234 1.949 2560 ---- ---- 1.568A 1.568A 1.753 -.236 1.989 4 2565 1.622 1.900B 1.605A 1.671B 1.792 -.238 8 2.030 2570 ---- ---- 1.642A 1.642A 1.831 -.240 2.071 2575 ---- ---- 1.675A 1.675A 1.870 -.242 2.112 5 2580 ---- ---- 1.779A 1.779A 1.910 -.243 2.153 2585 ---- ---- 1.817A 1.817A 1.950 -.245 2.195 2590 ---- ---- 1.856A 1.856A 1.990 -.247 2.237 2595 ---- ---- 1.895A 1.895A 2.030 -.249 2.279 2600 1.934 2.236B 1.868A 2.236B 2.071 -.250 1 2.321 3 2605 ---- ---- 1.973A 1.973A 2.113 -.250 2.363 2610 ---- ---- 2.013A 2.013A 2.154 -.252 2.406 2615 ---- ---- 2.053A 2.053A 2.196 -.253 2.449 2620 ---- ---- 2.093A 2.093A 2.238 -.255 2.493 2625 2.137 2.449B 2.072A 2.449B 2.280 -.256 1 2.536 1 2650 2.344 2.669B 2.276A 2.668B 2.494 -.262 1 2.756 1 2675 2.558 2.892B 2.488A 2.892B 2.714 -.268 1 2.982 2 2700 2.778 3.120B 2.708A 3.120B 2.938 -.273 1 3.211 1 2725 3.004 3.351B 2.932A 3.348B 3.167 -.276 1 3.443 3 2750 ---- ---- 3.160A 3.160A 3.398 -.280 3.678 5 2775 ---- ---- 3.392A 3.392A 3.633 -.282 3.915 2800 ---- ---- 3.624A 3.624A 3.870 -.284 4.154 1 2825 ---- ---- 3.860A 3.860A 4.108 -.287 4.395 2 2850 ---- ---- 4.100A 4.100A 4.349 -.287 4.636 2 2875 ---- ---- 4.338A 4.338A 4.590 -.289 4.879 1 2900 ---- ---- 4.578A 4.578A 4.833 -.290 5.123 2925 ---- ---- 4.821A 4.821A 5.077 -.290 5.367 3 2950 ---- ---- 5.064A 5.064A 5.321 -.291 5.612 2975 ---- ---- 5.359A 5.359A 5.566 -.292 5.858 3000 ---- ---- ---- ---- 5.812 -.292 6.104 1 3025 ---- ---- ---- ---- 6.058 -.293 6.351 3050 ---- ---- ---- ---- 6.305 -.293 6.598 3075 ---- ---- ---- ---- 6.552 -.293 6.845 3100 ---- ---- ---- ---- 6.799 -.294 7.093 3125 ---- ---- ---- ---- 7.047 -.294 7.341 4 3150 ---- ---- ---- ---- 7.295 -.294 7.589 3175 ---- ---- ---- ---- 7.543 -.295 7.838 3200 ---- ---- ---- ---- 7.792 -.294 8.086 2 3225 ---- ---- ---- ---- 8.040 -.295 8.335 3250 ---- ---- ---- ---- 8.289 -.295 8.584 3275 ---- ---- ---- ---- 8.538 -.296 8.834 3300 ---- ---- ---- ---- 8.787 -.296 9.083 3325 ---- ---- ---- ---- 9.036 -.296 9.332 3350 ---- ---- ---- ---- 9.286 -.296 9.582 3375 ---- ---- ---- ---- 9.535 -.296 9.831 3400 ---- ---- ---- ---- 9.785 -.296 10.081 2 3425 ---- ---- ---- ---- 10.034 -.297 10.331 3500 ---- ---- ---- ---- 10.783 -.297 11.080 3600 ---- ---- ---- ---- 11.783 -.297 12.080 3800 ---- ---- ---- ---- 13.783 -.297 14.080 4000 ---- ---- ---- ---- 15.783 -.297 16.080 4500 ---- ---- ---- ---- 20.783 -.297 21.080 5000 ---- ---- ---- ---- 25.783 -.297 26.080 5500 ---- ---- ---- ---- 30.783 -.297 31.080 6000 ---- ---- ---- ---- 35.783 -.297 36.080 6500 ---- ---- ---- ---- 40.783 -.297 41.080 7000 ---- ---- ---- ---- 45.783 -.297 46.080 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .003 -.001 .004 10000 ---- ---- ---- ---- 75.783 -.297 76.080 1025 ---- ---- ---- ---- .003 -.001 .004 1050 ---- ---- ---- ---- .004 UNCH .004 1075 ---- ---- ---- ---- .004 -.001 .005 1100 ---- ---- ---- ---- .004 -.001 2 .005 21 1125 ---- ---- ---- ---- .005 -.001 .006 1150 ---- ---- ---- ---- .005 -.001 .006 1 1175 ---- ---- ---- ---- .006 -.001 .007 5 1200 ---- ---- ---- ---- .006 -.001 .007 19 1225 ---- ---- ---- ---- .007 -.001 .008 230 1250 ---- ---- ---- ---- .007 -.001 .008 11 1275 ---- ---- ---- ---- .008 -.001 .009 1300 ---- ---- ---- ---- .009 -.001 .010 245 1325 ---- ---- ---- ---- .009 -.001 .010 2 1350 ---- ---- ---- ---- .010 -.001 .011 9 1375 ---- ---- ---- ---- .010 -.001 .011 5 1400 ---- ---- ---- ---- .011 -.001 .012 220 1425 ---- .014B .012A .012A .012 -.001 .013 6 1450 ---- .016B .013A .013A .013 -.001 .014 92 1475 ---- .019B .013A .013A .013 -.001 .014 5 1500 ---- ---- .013A .013A .014 -.001 .015 369 1525 ---- .022B .013A .013A .015 -.001 .016 12 1550 .023 .023 .013A .021A .016 -.002 5 .018 259 1575 .024 .024 .014A .022A .017 -.002 5 .019 10 1600 ---- ---- .014A .014A .019 -.002 .021 42 1625 ---- ---- .014A .014A .020 -.002 .022 167 1650 .015 .018B .014A .014A .022 -.002 1 .024 64 1675 ---- ---- .015A .015A .023 -.004 .027 16 1700 ---- ---- .017A .017A .026 -.003 .029 5 401 1725 ---- ---- .022A .022A .028 -.004 .032 36 1750 ---- ---- .027A .027A .031 -.005 .036 134 1775 ---- ---- .035A .035A .034 -.005 .039 4 1800 ---- ---- .041A .041A .038 -.006 .044 747 1825 ---- ---- .045A .045A .042 -.007 .049 57 1850 ---- ---- .050A .050A .047 -.008 1 .055 47 1875 .051 .052B .051 .052B .053 -.009 7 .062 327 1900 .054 .054 .054 .054 .060 -.010 1 .070 141 1910 ---- ---- .064A .064A .063 -.011 .074 1915 ---- ---- .065A .065A .065 -.011 .076 1920 ---- ---- .067A .067A .066 -.012 .078 1925 ---- ---- .068A .068A .068 -.012 .080 51 1930 ---- ---- .070A .070A .070 -.012 .082 1935 ---- ---- .071A .071A .072 -.013 .085 1 1940 ---- ---- .073A .073A .074 -.013 .087 11 1945 ---- ---- .075A .075A .076 -.013 .089 1950 ---- ---- .077A .077A .078 -.014 2 .092 454 1955 ---- ---- .078A .078A .080 -.014 .094 17 1960 ---- ---- .080A .080A .082 -.015 .097 18 1965 ---- ---- .082A .082A .084 -.016 .100 1970 ---- ---- .084A .084A .087 -.016 .103 20 1975 ---- ---- .086A .086A .089 -.017 .106 1 35 1980 ---- ---- .089A .089A .092 -.017 .109 1 1985 ---- ---- .091A .091A .094 -.018 .112 1990 ---- ---- .093A .093A .097 -.018 .115 3 1995 ---- ---- .096A .096A .100 -.019 1 .119 2000 .106 .110B .093 .098B .103 -.019 6 .122 16 502 2005 ---- ---- .101A .101A .106 -.020 .126 2010 ---- ---- .104A .104A .109 -.020 .129 2015 ---- ---- .106A .106A .112 -.021 .133 2020 ---- ---- .109A .109A .116 -.021 .137 2025 ---- ---- .112A .112A .119 -.022 .141 32 2030 ---- ---- .116A .116A .123 -.023 .146 2035 ---- ---- .119A .119A .126 -.024 .150 2040 ---- ---- .122A .122A .130 -.025 .155 2045 ---- ---- .125A .125A .134 -.025 .159 2050 ---- ---- .129A .129A .138 -.026 .164 16 2055 ---- ---- .133A .133A .143 -.026 .169 2060 ---- ---- .137A .137A .147 -.027 .174 2065 ---- ---- .140A .140A .151 -.029 .180 154 2070 ---- ---- .145A .145A .156 -.029 .185 2075 .142 .142 .142 .160B .161 -.030 1 .191 161 2080 ---- ---- .153A .153A .166 -.031 .197 2085 ---- ---- .158A .158A .171 -.032 .203 6 2090 ---- ---- .162A .162A .176 -.034 .210 2095 ---- ---- .166A .166A .182 -.034 .216 3 2100 .169 .185 .169 .185 .188 -.035 52 .223 315 2105 ---- ---- .177A .177A .194 -.036 .230 2110 ---- ---- .182A .182A .200 -.037 .237 10 2115 ---- ---- .187A .187A .206 -.038 .244 8 2120 ---- ---- .193A .193A .212 -.040 .252 8 2125 .222 .243B .198A .243B .219 -.041 1 .260 1 11 2130 ---- ---- .205A .205A .226 -.042 .268 2135 ---- ---- .211A .211A .233 -.043 .276 1 2140 ---- ---- .217A .217A .240 -.045 .285 2145 ---- ---- .224A .224A .248 -.046 .294 1 2150 ---- ---- .230A .230A .256 -.047 2 .303 350 2155 ---- ---- .237A .237A .264 -.049 .313 67 2160 .270 .270 .244A .270 .272 -.050 1 .322 5 2165 ---- ---- .251A .251A .281 -.051 .332 5 2170 ---- ---- .258A .258A .290 -.053 .343 2175 ---- ---- .266A .266A .299 -.054 .353 2 125 2180 ---- ---- .274A .274A .308 -.056 .364 2185 ---- ---- .282A .282A .318 -.057 .375 2190 ---- ---- .291A .291A .328 -.059 .387 1 2195 .311 .376B .299A .376B .338 -.061 3 .399 2200 .326 .387B .307A .345 .349 -.062 78 .411 3 240 2205 ---- ---- .317A .317A .359 -.065 .424 2210 ---- ---- .327A .327A .371 -.065 .436 2215 ---- ---- .337A .337A .382 -.068 .450 4 2220 ---- ---- .347A .347A .394 -.069 .463 1 2225 ---- ---- .358A .358A .406 -.071 .477 3 2230 ---- ---- .368A .368A .418 -.073 .491 2235 ---- ---- .379A .379A .431 -.075 .506 2240 ---- ---- .391A .391A .444 -.077 .521 2245 ---- ---- .403A .403A .458 -.078 .536 10 10 2250 ---- ---- .415A .415A .471 -.081 .552 354 2255 .489 .489 .427A .469A .485 -.083 9 .568 1 2260 ---- ---- .440A .440A .500 -.084 .584 1 2265 ---- ---- .453A .453A .515 -.086 .601 6 2270 ---- ---- .466A .466A .530 -.088 .618 10 2275 ---- ---- .480A .480A .545 -.091 .636 104 2280 ---- ---- .494A .494A .561 -.093 .654 1 2285 .528 .640B .508A .640B .578 -.094 27 .672 2290 .543 .659B .523A .659B .594 -.097 12 .691 16 2295 ---- ---- .538A .538A .611 -.099 .710 8 2300 ---- ---- .554A .554A .629 -.101 19 .730 127 2305 ---- ---- .569A .569A .647 -.103 .750 1 2310 ---- ---- .585A .585A .665 -.105 .770 4 2315 ---- ---- .602A .602A .683 -.108 .791 2320 ---- ---- .619A .619A .702 -.110 14 .812 13 2325 ---- ---- .636A .636A .722 -.111 .833 12 2330 .782 .782 .655A .655A .742 -.113 10 .855 8 2335 ---- ---- .672A .672A .762 -.115 .877 41 2340 ---- ---- .692A .692A .782 -.118 .900 2345 ---- ---- .711A .711A .803 -.120 .923 2350 ---- ---- .730A .730A .824 -.123 .947 116 2355 ---- ---- .749A .749A .846 -.124 .970 2360 ---- ---- .769A .769A .868 -.127 .995 2365 ---- ---- .789A .789A .891 -.128 1.019 8 2370 .875 .875 .810A .904B .914 -.131 2 1.045 2375 ---- ---- .833A .833A .937 -.133 1.070 12 2380 ---- ---- .854A .854A .960 -.136 1.096 2385 ---- ---- .875A .875A .984 -.138 1.122 1 2390 .968 .968 .898A .999B 1.009 -.140 6 1.149 1 2395 ---- ---- .922A .922A 1.034 -.142 1.176 2 3 2400 ---- ---- .944A .944A 1.059 -.144 1.203 19 2405 ---- ---- .970A .970A 1.084 -.147 1.231 1 2410 ---- ---- .994A .994A 1.110 -.149 1.259 2415 ---- ---- 1.019A 1.019A 1.137 -.151 1.288 1 2420 ---- ---- 1.044A 1.044A 1.163 -.154 1.317 2425 ---- ---- 1.067A 1.067A 1.190 -.156 1.346 5 2430 ---- ---- 1.093A 1.093A 1.218 -.158 1.376 2435 ---- ---- 1.120A 1.120A 1.246 -.160 1.406 1 2440 ---- ---- 1.148A 1.148A 1.274 -.162 1.436 2 2445 ---- ---- 1.174A 1.174A 1.302 -.165 1.467 2450 ---- ---- 1.200A 1.200A 1.331 -.167 1.498 2 2455 ---- ---- 1.229A 1.229A 1.361 -.169 1.530 3 2460 ---- ---- 1.257A 1.257A 1.390 -.172 1.562 2465 ---- ---- 1.285A 1.285A 1.420 -.174 1.594 2470 ---- ---- 1.314A 1.314A 1.450 -.176 1.626 2475 ---- ---- 1.343A 1.343A 1.481 -.178 1.659 2 2480 ---- ---- 1.371A 1.371A 1.512 -.180 1.692 2485 ---- ---- 1.400A 1.400A 1.544 -.182 1.726 2490 ---- ---- 1.430A 1.430A 1.575 -.184 1.759 2495 ---- ---- 1.460A 1.460A 1.607 -.187 1.794 2500 ---- ---- 1.493A 1.493A 1.640 -.188 1.828 33 35 2505 ---- ---- 1.524A 1.524A 1.672 -.191 1.863 4 2510 ---- ---- 1.555A 1.555A 1.706 -.192 1.898 2515 ---- ---- 1.585A 1.585A 1.739 -.194 1.933 2 2520 ---- ---- 1.620A 1.620A 1.773 -.195 1.968 2525 ---- ---- 1.650A 1.650A 1.807 -.197 2.004 2530 ---- ---- 1.684A 1.684A 1.841 -.199 2.040 4 2535 ---- ---- 1.715A 1.715A 1.876 -.201 2.077 2540 ---- ---- 1.750A 1.750A 1.910 -.204 2.114 2545 ---- ---- 1.782A 1.782A 1.946 -.205 2.151 2550 ---- ---- 1.816A 1.816A 1.981 -.207 2.188 9 2555 ---- ---- 1.853A 1.853A 2.017 -.208 2.225 2560 1.999 1.999 1.887A 1.887A 2.053 -.210 2 2.263 2565 ---- ---- 1.922A 1.922A 2.089 -.212 2.301 8 2570 ---- ---- 1.957A 1.957A 2.126 -.213 2.339 2575 ---- ---- 1.990A 1.990A 2.163 -.215 2.378 2580 ---- ---- 2.028A 2.028A 2.200 -.217 2.417 2585 ---- ---- 2.063A 2.063A 2.238 -.218 2.456 2590 2.236 2.236 2.099A 2.099A 2.275 -.220 3 2.495 2595 2.274 2.274 2.135A 2.135A 2.313 -.221 2 2.534 7 2600 ---- ---- 2.172A 2.172A 2.351 -.223 2.574 9 2605 ---- ---- 2.209A 2.209A 2.390 -.224 2.614 2610 ---- ---- 2.246A 2.246A 2.428 -.226 2.654 2615 ---- ---- 2.283A 2.283A 2.467 -.227 2.694 2620 ---- ---- 2.321A 2.321A 2.506 -.229 2.735 2625 ---- ---- 2.359A 2.359A 2.546 -.230 2.776 2650 ---- ---- 2.552A 2.552A 2.745 -.237 2.982 5 2675 ---- ---- 2.750A 2.750A 2.950 -.243 3.193 2700 ---- ---- 2.955A 2.955A 3.160 -.247 3.407 15 2725 ---- ---- 3.165A 3.165A 3.373 -.252 3.625 1 2750 ---- ---- 3.375A 3.375A 3.590 -.256 3.846 2 2775 ---- ---- 3.590A 3.590A 3.811 -.259 4.070 2800 ---- ---- 3.810A 3.810A 4.034 -.262 4.296 3 2825 ---- ---- 4.035A 4.035A 4.260 -.265 4.525 4 2850 ---- ---- 4.256A 4.256A 4.489 -.267 4.756 2 2875 ---- ---- 4.484A 4.484A 4.719 -.269 4.988 9 2900 ---- ---- 4.716A 4.716A 4.951 -.272 5.223 1 2925 ---- ---- 4.948A 4.948A 5.186 -.272 5.458 2 2950 ---- ---- 5.180A 5.180A 5.421 -.275 5.696 2 2975 ---- ---- 5.416A 5.416A 5.658 -.276 5.934 5 3000 ---- ---- 5.652A 5.652A 5.896 -.277 6.173 4 3025 ---- ---- 5.888A 5.888A 6.135 -.279 6.414 1 3050 ---- ---- 6.128A 6.128A 6.375 -.280 6.655 1 3075 ---- ---- 6.368A 6.368A 6.616 -.281 6.897 1 3100 ---- ---- 6.608A 6.608A 6.858 -.282 7.140 4 3125 ---- ---- 6.852A 6.852A 7.100 -.284 7.384 3 3150 ---- ---- 7.092A 7.092A 7.343 -.285 7.628 1 3175 ---- ---- 7.336A 7.336A 7.587 -.285 7.872 4 3200 ---- ---- 7.580A 7.580A 7.831 -.287 8.118 1 3225 ---- ---- 7.824A 7.824A 8.076 -.287 8.363 4 3250 ---- ---- 8.117A 8.117A 8.321 -.288 8.609 6 3275 ---- ---- ---- ---- 8.567 -.289 8.856 6 3300 ---- ---- ---- ---- 8.813 -.289 9.102 2 3325 ---- ---- ---- ---- 9.059 -.290 9.349 1 3350 ---- ---- ---- ---- 9.306 -.291 9.597 3375 ---- ---- ---- ---- 9.553 -.291 9.844 1 3400 ---- ---- ---- ---- 9.800 -.292 10.092 2 3425 ---- ---- ---- ---- 10.048 -.292 10.340 2 3450 ---- ---- ---- ---- 10.296 -.293 10.589 3 3475 ---- ---- ---- ---- 10.544 -.293 10.837 1 3500 ---- ---- ---- ---- 10.792 -.294 11.086 1 3525 ---- ---- ---- ---- 11.041 -.294 11.335 2 3550 ---- ---- ---- ---- 11.289 -.295 11.584 3 3575 ---- ---- ---- ---- 11.538 -.295 11.833 1 3600 ---- ---- ---- ---- 11.787 -.295 12.082 3625 ---- ---- ---- ---- 12.036 -.295 12.331 2 3650 ---- ---- ---- ---- 12.285 -.296 12.581 1 3675 ---- ---- ---- ---- 12.535 -.296 12.831 1 3700 ---- ---- ---- ---- 12.784 -.296 13.080 3725 ---- ---- ---- ---- 13.034 -.296 13.330 4000 ---- ---- ---- ---- 15.783 -.297 16.080 1 4500 ---- ---- ---- ---- 20.783 -.297 21.080 5000 ---- ---- ---- ---- 25.783 -.297 26.080 6000 ---- ---- ---- ---- 35.783 -.297 36.080 7500 ---- ---- ---- ---- 50.783 -.297 51.080 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 -.001 .002 850 ---- ---- ---- ---- .001 -.001 .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 1 925 ---- ---- ---- ---- .002 -.001 .003 950 ---- ---- ---- ---- .002 -.001 .003 975 ---- ---- ---- ---- .003 UNCH .003 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .006 -.001 .007 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .007 -.001 .008 1075 ---- ---- ---- ---- .008 UNCH .008 1100 ---- ---- ---- ---- .009 UNCH .009 1125 ---- ---- ---- ---- .009 -.001 .010 1150 ---- ---- ---- ---- .010 UNCH .010 1175 ---- ---- ---- ---- .011 UNCH .011 1200 ---- ---- ---- ---- .011 -.001 .012 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 ---- ---- ---- ---- .019 -.001 .020 1425 ---- ---- ---- ---- .021 -.001 .022 1450 ---- ---- ---- ---- .022 -.001 .023 1475 ---- ---- ---- ---- .024 -.001 .025 2 1500 ---- ---- ---- ---- .026 -.002 1 .028 10 1525 ---- ---- ---- ---- .028 -.002 .030 1550 ---- ---- ---- ---- .031 -.002 .033 21 1575 .030 .030 .030 .030 .033 -.003 5 .036 3 3 1600 ---- ---- ---- ---- .036 -.004 1 .040 6 1625 ---- ---- ---- ---- .040 -.003 .043 1 1650 ---- ---- ---- .047A .044 -.004 1 .048 3 1675 ---- ---- .052A .052A .048 -.005 .053 111 1700 ---- ---- .056A .056A .053 -.005 .058 58 1725 ---- ---- .061A .061A .058 -.006 .064 4 1750 ---- ---- .067A .067A .065 -.006 .071 10 1775 ---- ---- .073A .073A .072 -.007 .079 2 1800 ---- ---- .081A .081A .080 -.008 1 .088 18 1825 ---- ---- .089A .089A .089 -.010 .099 5 1850 ---- ---- .099A .099A .099 -.011 .110 20 1875 ---- ---- .109A .109A .111 -.013 .124 9 1900 ---- ---- .122A .122A .125 -.014 1 .139 13 1925 ---- ---- .135A .135A .140 -.017 .157 4 1950 ---- ---- .151A .151A .158 -.019 .177 16 1975 ---- ---- .169A .169A .178 -.022 .200 12 2000 ---- ---- .189A .189A .201 -.025 .226 18 2025 ---- ---- .213A .213A .228 -.028 .256 14 2050 ---- ---- .240A .240A .258 -.032 .290 5 2075 ---- ---- .270A .270A .292 -.037 .329 7 2100 ---- ---- .305A .305A .330 -.043 .373 20 2125 ---- ---- .344A .344A .374 -.048 .422 46 2150 ---- ---- .388A .388A .423 -.054 .477 19 2175 ---- ---- .437A .437A .478 -.060 .538 6 7 2200 ---- ---- .492A .492A .540 -.066 .606 11 2225 ---- ---- .553A .553A .608 -.074 .682 4 2250 ---- ---- .621A .621A .683 -.081 .764 33 2275 ---- ---- .695A .695A .766 -.089 .855 1 2300 ---- ---- .777A .777A .856 -.097 .953 61 2325 ---- ---- .870A .870A .954 -.106 1.060 53 2350 ---- ---- .968A .968A 1.061 -.113 1.174 61 2375 ---- ---- 1.074A 1.074A 1.174 -.123 1.297 36 2400 ---- ---- 1.187A 1.187A 1.296 -.132 1.428 2 2 2425 ---- ---- 1.308A 1.308A 1.426 -.141 1.567 2 2450 ---- ---- 1.437A 1.437A 1.563 -.150 1.713 2 2475 ---- ---- 1.575A 1.575A 1.708 -.159 1.867 2 2500 ---- ---- 1.719A 1.719A 1.860 -.167 2.027 2525 ---- ---- 1.871A 1.871A 2.019 -.175 2.194 2550 ---- ---- 2.028A 2.028A 2.184 -.184 2.368 1 2575 ---- ---- 2.194A 2.194A 2.356 -.191 2.547 2600 ---- ---- 2.364A 2.364A 2.534 -.198 2.732 1 2625 ---- ---- 2.544A 2.544A 2.717 -.204 2.921 2650 ---- ---- 2.724A 2.724A 2.905 -.211 3.116 2675 ---- ---- 2.911A 2.911A 3.098 -.216 3.314 1 2700 ---- ---- 3.103A 3.103A 3.295 -.222 3.517 2725 ---- ---- 3.300A 3.300A 3.496 -.227 3.723 2750 ---- ---- 3.503A 3.503A 3.701 -.232 3.933 1 2775 ---- ---- 3.707A 3.707A 3.910 -.235 4.145 2800 ---- ---- 3.911A 3.911A 4.121 -.240 4.361 2825 ---- ---- 4.121A 4.121A 4.336 -.243 4.579 2 2850 ---- ---- 4.338A 4.338A 4.553 -.246 4.799 1 2875 ---- ---- 4.554A 4.554A 4.772 -.249 5.021 1 2900 ---- ---- 4.770A 4.770A 4.994 -.252 5.246 1 2925 ---- ---- 4.990A 4.990A 5.217 -.255 5.472 1 2950 ---- ---- 5.213A 5.213A 5.443 -.257 5.700 1 2975 ---- ---- 5.438A 5.438A 5.670 -.260 5.930 3000 ---- ---- 5.665A 5.665A 5.899 -.262 6.161 3025 ---- ---- 5.893A 5.893A 6.129 -.264 6.393 3050 ---- ---- 6.122A 6.122A 6.361 -.266 6.627 2 3075 ---- ---- 6.355A 6.355A 6.594 -.267 6.861 3100 ---- ---- 6.590A 6.590A 6.828 -.269 7.097 3125 ---- ---- 6.820A 6.820A 7.063 -.271 7.334 2 3150 ---- ---- 7.055A 7.055A 7.299 -.272 7.571 3175 ---- ---- 7.290A 7.290A 7.536 -.274 7.810 3200 ---- ---- 7.530A 7.530A 7.774 -.275 8.049 2 3225 ---- ---- 7.765A 7.765A 8.013 -.276 8.289 3250 ---- ---- 8.005A 8.005A 8.252 -.278 8.530 3275 ---- ---- 8.245A 8.245A 8.492 -.279 8.771 3300 ---- ---- 8.485A 8.485A 8.733 -.280 9.013 3325 ---- ---- 8.725A 8.725A 8.975 -.280 9.255 3350 ---- ---- 8.965A 8.965A 9.217 -.281 9.498 3375 ---- ---- 9.210A 9.210A 9.459 -.283 9.742 3400 ---- ---- 9.450A 9.450A 9.702 -.284 9.986 3425 ---- ---- 9.695A 9.695A 9.945 -.285 10.230 3450 ---- ---- 9.935A 9.935A 10.189 -.286 10.475 3500 ---- ---- 10.425A 10.425A 10.678 -.287 10.965 4000 ---- ---- ---- ---- 15.631 -.297 15.928 5000 ---- ---- ---- ---- 25.630 -.298 25.928 850 ---- ---- ---- ---- .003 -.001 .004 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .004 -.001 .005 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .005 -.001 .006 975 ---- ---- ---- ---- .006 UNCH .006 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .009 -.001 .010 10000 ---- ---- ---- ---- 75.630 -.298 75.928 1025 ---- ---- ---- ---- .010 -.001 .011 1050 ---- ---- ---- ---- .011 -.001 .012 1075 ---- ---- ---- ---- .012 UNCH .012 1100 ---- ---- ---- ---- .013 UNCH .013 1125 ---- ---- ---- ---- .014 UNCH .014 1150 ---- ---- ---- ---- .015 UNCH .015 1175 ---- ---- ---- ---- .016 UNCH .016 1200 ---- ---- ---- ---- .017 -.001 .018 1225 ---- ---- ---- ---- .018 -.001 .019 1250 ---- ---- ---- ---- .019 -.001 .020 1275 ---- ---- ---- ---- .021 UNCH .021 1300 ---- ---- ---- ---- .022 -.001 .023 233 1325 ---- ---- ---- ---- .024 UNCH .024 1 1350 ---- ---- ---- ---- .025 -.001 .026 1375 ---- ---- ---- ---- .027 -.001 .028 1 1400 ---- ---- ---- ---- .029 -.001 .030 1 1425 ---- ---- ---- ---- .031 -.002 .033 1450 ---- ---- ---- ---- .034 -.001 .035 1475 ---- ---- ---- ---- .037 -.001 .038 1500 ---- ---- ---- ---- .040 -.002 .042 1000 1525 ---- ---- ---- ---- .044 -.002 .046 215 1550 ---- ---- ---- ---- .048 -.002 .050 40 1575 ---- ---- ---- ---- .052 -.003 .055 19 1600 ---- ---- ---- ---- .057 -.004 .061 2000 1625 ---- ---- ---- ---- .063 -.004 .067 13 1650 ---- ---- .073A .073A .069 -.005 .074 62 1675 ---- ---- .078A .078A .076 -.006 .082 106 1700 ---- ---- .086A .086A .084 -.007 .091 1002 1725 ---- ---- .094A .094A .093 -.007 .100 25 1750 ---- ---- .103A .103A .103 -.008 .111 126 1775 ---- ---- .114A .114A .114 -.010 .124 17 1800 ---- ---- .125A .125A .126 -.012 .138 1 27 1825 ---- ---- .137A .137A .140 -.013 .153 9 1850 ---- ---- .151A .151A .155 -.015 .170 8 1875 ---- ---- .167A .167A .173 -.017 .190 139 1900 ---- ---- .186A .186A .192 -.019 .211 29 1925 ---- ---- .206A .206A .214 -.021 .235 6 1950 ---- ---- .228A .228A .239 -.024 .263 6 1975 ---- ---- .253A .253A .266 -.027 .293 12 2000 ---- ---- .281A .281A .297 -.030 .327 136 2025 ---- ---- .313A .313A .331 -.034 .365 2050 ---- ---- .348A .348A .370 -.037 .407 2075 ---- ---- .387A .387A .412 -.042 .454 7 2100 ---- ---- .430A .430A .460 -.046 .506 8 2125 ---- ---- .478A .478A .513 -.051 .564 5 2150 ---- ---- .530A .530A .571 -.056 .627 35 2175 ---- ---- .589A .589A .636 -.061 .697 26 2200 ---- ---- .653A .653A .706 -.067 .773 4 2225 ---- ---- .723A .723A .783 -.073 .856 30 2250 ---- ---- .799A .799A .867 -.079 .946 2 2275 ---- ---- .882A .882A .957 -.087 1.044 7 2300 ---- ---- .974A .974A 1.054 -.095 1.149 2325 ---- ---- 1.072A 1.072A 1.158 -.103 1.261 1 2350 ---- ---- 1.175A 1.175A 1.269 -.111 1.380 2 2375 ---- ---- 1.287A 1.287A 1.387 -.120 1.507 2400 1.568 1.592B 1.404A 1.404A 1.511 -.130 1 1.641 3 2425 ---- ---- 1.530A 1.530A 1.643 -.138 1.781 6 2450 ---- ---- 1.662A 1.662A 1.781 -.148 1.929 2 2475 ---- ---- 1.799A 1.799A 1.927 -.155 2.082 6 2500 ---- ---- 1.946A 1.946A 2.080 -.161 2.241 4 2525 ---- ---- 2.097A 2.097A 2.238 -.168 2.406 2550 ---- ---- 2.254A 2.254A 2.403 -.174 2.577 2 2575 ---- ---- 2.419A 2.419A 2.573 -.180 2.753 2 2600 ---- ---- 2.588A 2.588A 2.748 -.185 2.933 8 2625 ---- ---- 2.761A 2.761A 2.928 -.191 3.119 3 2650 ---- ---- 2.940A 2.940A 3.112 -.196 3.308 1 2675 ---- ---- 3.122A 3.122A 3.301 -.201 3.502 1 2700 ---- ---- 3.309A 3.309A 3.493 -.207 3.700 3 2725 ---- ---- 3.504A 3.504A 3.689 -.212 3.901 1 2750 ---- ---- 3.696A 3.696A 3.889 -.216 4.105 3 2775 ---- ---- 3.898A 3.898A 4.091 -.222 4.313 2800 ---- ---- 4.098A 4.098A 4.297 -.226 4.523 2825 ---- ---- 4.302A 4.302A 4.506 -.229 4.735 2850 ---- ---- 4.512A 4.512A 4.717 -.233 4.950 1 2875 ---- ---- 4.722A 4.722A 4.931 -.236 5.167 1 2900 ---- ---- 4.935A 4.935A 5.147 -.240 5.387 2925 ---- ---- 5.150A 5.150A 5.365 -.243 5.608 2950 ---- ---- 5.370A 5.370A 5.585 -.246 5.831 1 2975 ---- ---- 5.586A 5.586A 5.807 -.248 6.055 3000 ---- ---- 5.808A 5.808A 6.031 -.250 6.281 1 3025 ---- ---- 6.031A 6.031A 6.256 -.253 6.509 1 3050 ---- ---- 6.258A 6.258A 6.483 -.254 6.737 1 3075 ---- ---- 6.482A 6.482A 6.711 -.257 6.968 1 3100 ---- ---- 6.709A 6.709A 6.940 -.259 7.199 3125 ---- ---- 6.942A 6.942A 7.170 -.261 7.431 5 3150 ---- ---- 7.170A 7.170A 7.402 -.263 7.665 1 3175 ---- ---- 7.404A 7.404A 7.634 -.265 7.899 2 3200 ---- ---- 7.632A 7.632A 7.868 -.266 8.134 3 3225 ---- ---- 7.865A 7.865A 8.103 -.267 8.370 4 3250 ---- ---- 8.099A 8.099A 8.338 -.269 8.607 2 3275 ---- ---- 8.334A 8.334A 8.574 -.271 8.845 6 3300 ---- ---- 8.570A 8.570A 8.811 -.272 9.083 3 3325 ---- ---- 8.810A 8.810A 9.049 -.273 9.322 8 3350 ---- ---- 9.045A 9.045A 9.287 -.275 9.562 9 3375 ---- ---- 9.285A 9.285A 9.526 -.276 9.802 10 3400 ---- ---- 9.525A 9.525A 9.766 -.277 10.043 12 3425 ---- ---- 9.765A 9.765A 10.006 -.278 10.284 2 3450 ---- ---- 10.005A 10.005A 10.247 -.279 10.526 3500 ---- ---- 10.483A 10.483A 10.730 -.281 11.011 8 4000 ---- ---- ---- ---- 15.641 -.293 15.934 5000 ---- ---- ---- ---- 25.630 -.298 25.928 6000 ---- ---- ---- ---- 35.630 -.298 35.928 7000 ---- ---- ---- ---- 45.630 -.298 45.928 800 ---- ---- ---- ---- .004 UNCH .004 1 8000 ---- ---- ---- ---- 55.630 -.298 55.928 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .005 -.001 .006 875 ---- ---- ---- ---- .006 UNCH .006 900 ---- ---- ---- ---- .006 -.001 .007 9000 ---- ---- ---- ---- 65.630 -.298 65.928 925 ---- ---- ---- ---- .007 -.001 .008 950 ---- ---- ---- ---- .008 UNCH .008 975 ---- ---- ---- ---- .009 UNCH .009 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .017 +.002 .015 1175 ---- ---- ---- ---- .018 +.001 .017 1200 ---- ---- ---- ---- .020 +.001 .019 1225 ---- ---- ---- ---- .022 UNCH .022 1250 ---- ---- ---- ---- .025 +.001 .024 1275 ---- ---- ---- ---- .027 UNCH .027 1300 ---- ---- ---- ---- .029 -.001 .030 1325 ---- ---- ---- ---- .032 -.001 .033 1350 ---- ---- ---- ---- .035 -.001 .036 1375 ---- ---- ---- ---- .038 -.002 .040 1400 ---- ---- ---- ---- .042 -.001 .043 1425 ---- ---- ---- ---- .045 -.003 .048 1450 ---- ---- ---- ---- .049 -.003 .052 1475 ---- ---- ---- ---- .054 -.003 .057 1500 ---- ---- ---- ---- .059 -.003 .062 1525 ---- ---- ---- ---- .064 -.004 .068 1550 ---- ---- ---- ---- .070 -.004 .074 1575 ---- ---- .080A .080A .076 -.005 .081 1600 ---- ---- .086A .086A .083 -.006 .089 1625 ---- ---- .094A .094A .091 -.006 .097 1650 ---- ---- .102A .102A .100 -.006 .106 1675 ---- ---- .111A .111A .109 -.007 .116 1 1700 ---- ---- .121A .121A .120 -.008 .128 1 1725 ---- ---- .132A .132A .131 -.009 .140 2 1750 ---- ---- .144A .144A .144 -.010 .154 1 1775 ---- ---- .157A .157A .159 -.011 .170 3 1800 ---- ---- .172A .172A .175 -.012 .187 3 1825 ---- ---- .189A .189A .193 -.014 .207 3 1850 ---- ---- .208A .208A .213 -.015 .228 2 1875 ---- ---- .228A .228A .235 -.017 .252 2 1900 ---- ---- .251A .251A .259 -.020 .279 2 1925 ---- ---- .276A .276A .286 -.023 .309 1 1950 ---- ---- .305A .305A .317 -.025 .342 8 1975 ---- ---- .334A .334A .350 -.028 .378 2000 ---- ---- .368A .368A .386 -.032 .418 20 2025 ---- ---- .406A .406A .427 -.036 .463 2050 ---- ---- .447A .447A .471 -.040 .511 10 2075 ---- ---- .491A .491A .520 -.045 .565 2100 ---- ---- .542A .542A .573 -.050 .623 2125 ---- ---- .595A .595A .632 -.055 .687 2150 ---- ---- .654A .654A .695 -.060 .755 2175 ---- ---- .718A .718A .764 -.066 .830 2200 ---- ---- .787A .787A .839 -.071 .910 1 2225 ---- ---- .862A .862A .920 -.077 .997 2250 ---- ---- .943A .943A 1.006 -.084 1.090 1 2275 ---- ---- 1.029A 1.029A 1.099 -.090 1.189 2300 ---- ---- 1.126A 1.126A 1.199 -.095 1.294 2325 ---- ---- 1.224A 1.224A 1.304 -.102 1.406 2350 ---- ---- 1.330A 1.330A 1.416 -.108 1.524 2375 ---- ---- 1.440A 1.440A 1.534 -.114 1.648 2400 ---- ---- 1.557A 1.557A 1.658 -.121 1.779 2425 ---- ---- 1.682A 1.682A 1.788 -.128 1.916 2450 ---- ---- 1.812A 1.812A 1.924 -.135 2.059 2475 ---- ---- 1.947A 1.947A 2.065 -.143 2.208 2500 ---- ---- 2.088A 2.088A 2.212 -.150 2.362 2525 ---- ---- 2.236A 2.236A 2.364 -.158 2.522 2550 ---- ---- 2.388A 2.388A 2.522 -.165 2.687 2575 ---- ---- 2.545A 2.545A 2.685 -.172 2.857 2600 ---- ---- 2.709A 2.709A 2.852 -.180 3.032 4 2625 ---- ---- 2.876A 2.876A 3.024 -.186 3.210 2650 ---- ---- 3.048A 3.048A 3.201 -.192 3.393 2 2675 ---- ---- 3.225A 3.225A 3.382 -.198 3.580 2 2700 ---- ---- 3.405A 3.405A 3.567 -.204 3.771 2 2725 ---- ---- 3.590A 3.590A 3.755 -.210 3.965 2 2750 ---- ---- 3.778A 3.778A 3.947 -.215 4.162 4 2775 ---- ---- 3.969A 3.969A 4.143 -.219 4.362 2800 ---- ---- 4.165A 4.165A 4.342 -.223 4.565 2825 ---- ---- 4.363A 4.363A 4.543 -.228 4.771 2 2850 ---- ---- 4.563A 4.563A 4.748 -.231 4.979 2875 ---- ---- 4.767A 4.767A 4.955 -.234 5.189 2900 ---- ---- 4.974A 4.974A 5.164 -.237 5.401 2925 ---- ---- 5.182A 5.182A 5.376 -.240 5.616 2950 ---- ---- 5.391A 5.391A 5.589 -.243 5.832 2975 ---- ---- 5.606A 5.606A 5.805 -.245 6.050 3000 ---- ---- 5.821A 5.821A 6.023 -.247 6.270 3025 ---- ---- 6.038A 6.038A 6.242 -.250 6.492 3050 ---- ---- 6.256A 6.256A 6.463 -.252 6.715 3075 ---- ---- 6.474A 6.474A 6.685 -.255 6.940 3100 ---- ---- 6.696A 6.696A 6.908 -.258 7.166 3125 ---- ---- 6.920A 6.920A 7.134 -.260 7.394 3150 ---- ---- 7.144A 7.144A 7.360 -.263 7.623 3175 ---- ---- 7.372A 7.372A 7.587 -.266 7.853 2 3200 ---- ---- 7.600A 7.600A 7.816 -.268 8.084 3225 ---- ---- 7.825A 7.825A 8.046 -.270 8.316 3250 ---- ---- 8.054A 8.054A 8.277 -.271 8.548 3275 ---- ---- 8.288A 8.288A 8.508 -.274 8.782 3300 ---- ---- 8.520A 8.520A 8.741 -.276 9.017 3325 ---- ---- 8.751A 8.751A 8.975 -.277 9.252 3350 ---- ---- 8.981A 8.981A 9.209 -.279 9.488 3375 ---- ---- 9.215A 9.215A 9.444 -.281 9.725 3400 ---- ---- 9.453A 9.453A 9.680 -.283 9.963 3425 ---- ---- 9.685A 9.685A 9.917 -.284 10.201 3450 ---- ---- 9.926A 9.926A 10.154 -.286 10.440 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .020 UNCH .020 10000 ---- ---- ---- ---- 75.444 -.313 75.757 1025 ---- ---- ---- ---- .021 UNCH .021 1050 ---- ---- ---- ---- .022 UNCH .022 157 1075 ---- ---- ---- ---- .023 UNCH .023 1100 ---- ---- ---- ---- .025 UNCH .025 1 1125 ---- ---- ---- ---- .026 UNCH .026 1150 ---- ---- ---- ---- .027 UNCH .027 1175 ---- ---- ---- ---- .029 UNCH .029 1200 ---- ---- ---- ---- .031 UNCH .031 9 1225 ---- ---- ---- ---- .033 UNCH .033 1250 ---- ---- ---- ---- .035 UNCH .035 1275 ---- ---- ---- ---- .038 UNCH .038 1300 ---- ---- ---- ---- .040 -.001 .041 1325 ---- ---- ---- ---- .043 -.001 .044 1350 ---- ---- ---- ---- .047 -.001 .048 1375 ---- ---- ---- ---- .051 -.001 .052 1400 ---- ---- ---- ---- .055 -.002 .057 102 1425 ---- ---- ---- ---- .060 -.002 .062 1450 ---- ---- ---- ---- .065 -.003 .068 1475 ---- ---- ---- ---- .071 -.003 .074 1500 ---- ---- ---- ---- .078 -.003 .081 1525 ---- ---- ---- ---- .085 -.004 .089 6 1550 ---- ---- ---- ---- .093 -.005 .098 2 1575 ---- ---- .107A .107A .102 -.006 .108 1600 ---- ---- .117A .117A .112 -.006 .118 41 1625 ---- ---- .127A .127A .122 -.008 .130 42 1650 ---- ---- .138A .138A .134 -.008 .142 42 1675 ---- ---- .151A .151A .147 -.009 .156 1 1700 ---- ---- .163A .163A .161 -.011 .172 148 1725 ---- ---- .179A .179A .177 -.012 .189 2 1750 ---- ---- .194A .194A .195 -.013 .208 52 1775 ---- ---- .212A .212A .214 -.014 .228 1800 ---- ---- .232A .232A .235 -.016 .251 23 1825 ---- ---- .254A .254A .258 -.018 .276 10 1850 ---- ---- .277A .277A .284 -.019 .303 130 1875 .305 .305 .304A .305 .312 -.021 1 .333 13 1900 ---- ---- .332A .332A .342 -.024 .366 1 1925 ---- ---- .363A .363A .376 -.027 .403 1950 ---- ---- .398A .398A .413 -.029 .442 25 1975 ---- ---- .435A .435A .453 -.032 .485 2000 ---- ---- .476A .476A .497 -.036 .533 152 2025 ---- ---- .520A .520A .545 -.039 .584 2050 ---- ---- .569A .569A .597 -.043 .640 140 2075 ---- ---- .622A .622A .653 -.047 .700 1 2100 ---- ---- .678A .678A .713 -.053 .766 9 2125 ---- ---- .739A .739A .779 -.058 .837 2150 ---- ---- .806A .806A .850 -.063 .913 40 2175 ---- ---- .877A .877A .926 -.068 .994 2200 ---- ---- .953A .953A 1.007 -.074 1.081 103 2225 ---- ---- 1.035A 1.035A 1.094 -.080 1.174 8 2250 ---- ---- 1.123A 1.123A 1.187 -.085 1.272 2275 ---- ---- 1.219A 1.219A 1.285 -.091 1.376 2300 ---- ---- 1.317A 1.317A 1.389 -.097 1.486 100 2325 ---- ---- 1.421A 1.421A 1.499 -.103 1.602 7 2350 ---- ---- 1.531A 1.531A 1.615 -.109 1.724 6 2375 ---- ---- 1.647A 1.647A 1.736 -.115 1.851 2400 ---- ---- 1.768A 1.768A 1.863 -.121 1.984 80 2425 ---- ---- 1.895A 1.895A 1.996 -.126 2.122 2450 ---- ---- 2.026A 2.026A 2.133 -.133 2.266 2475 ---- ---- 2.164A 2.164A 2.275 -.139 2.414 2500 ---- ---- 2.306A 2.306A 2.423 -.145 2.568 13 2525 ---- ---- 2.454A 2.454A 2.575 -.152 2.727 2550 ---- ---- 2.605A 2.605A 2.732 -.158 2.890 2575 ---- ---- 2.762A 2.762A 2.893 -.165 3.058 2600 ---- ---- 2.924A 2.924A 3.059 -.171 3.230 26 2625 ---- ---- 3.090A 3.090A 3.229 -.177 3.406 2650 ---- ---- 3.260A 3.260A 3.403 -.183 3.586 1 2675 ---- ---- 3.434A 3.434A 3.581 -.189 3.770 2700 ---- ---- 3.610A 3.610A 3.763 -.194 3.957 1 2725 ---- ---- 3.793A 3.793A 3.948 -.199 4.147 2750 ---- ---- 3.978A 3.978A 4.137 -.203 4.340 2775 ---- ---- 4.165A 4.165A 4.329 -.208 4.537 2800 ---- ---- 4.358A 4.358A 4.524 -.212 4.736 2825 ---- ---- 4.550A 4.550A 4.721 -.217 4.938 1 2850 ---- ---- 4.749A 4.749A 4.922 -.220 5.142 2875 ---- ---- 4.949A 4.949A 5.125 -.223 5.348 2900 ---- ---- 5.149A 5.149A 5.330 -.227 5.557 2925 ---- ---- 5.355A 5.355A 5.538 -.230 5.768 2950 ---- ---- 5.560A 5.560A 5.747 -.234 5.981 2975 ---- ---- 5.770A 5.770A 5.959 -.236 6.195 3000 ---- ---- 5.980A 5.980A 6.173 -.239 6.412 3025 ---- ---- 6.195A 6.195A 6.388 -.242 6.630 3050 ---- ---- 6.409A 6.409A 6.605 -.244 6.849 3075 ---- ---- 6.626A 6.626A 6.823 -.247 7.070 3100 ---- ---- 6.844A 6.844A 7.043 -.250 7.293 3125 ---- ---- 7.060A 7.060A 7.264 -.252 7.516 3150 ---- ---- 7.284A 7.284A 7.487 -.254 7.741 1 3175 ---- ---- 7.506A 7.506A 7.711 -.256 7.967 3200 ---- ---- 7.730A 7.730A 7.936 -.258 8.194 1 3225 ---- ---- 7.954A 7.954A 8.162 -.260 8.422 3250 ---- ---- 8.180A 8.180A 8.389 -.263 8.652 3275 ---- ---- 8.404A 8.404A 8.617 -.265 8.882 3300 ---- ---- 8.635A 8.635A 8.847 -.266 9.113 2 3325 ---- ---- 8.864A 8.864A 9.077 -.268 9.345 3350 ---- ---- 9.094A 9.094A 9.308 -.269 9.577 3375 ---- ---- 9.324A 9.324A 9.540 -.271 9.811 3400 ---- ---- 9.558A 9.558A 9.773 -.272 10.045 1 3425 ---- ---- 9.789A 9.789A 10.007 -.273 10.280 1 3450 ---- ---- 10.022A 10.022A 10.241 -.274 10.515 3475 ---- ---- 10.255A 10.255A 10.476 -.275 10.751 1 3500 ---- ---- 10.490A 10.490A 10.711 -.277 10.988 1 3525 ---- ---- 10.725A 10.725A 10.947 -.278 11.225 2 3550 ---- ---- 10.961A 10.961A 11.184 -.279 11.463 1 3575 ---- ---- 11.194A 11.194A 11.421 -.280 11.701 2 3600 ---- ---- 11.435A 11.435A 11.659 -.281 11.940 3 3625 ---- ---- 11.671A 11.671A 11.897 -.282 12.179 2 3650 ---- ---- 11.906A 11.906A 12.136 -.283 12.419 5 3675 ---- ---- 12.144A 12.144A 12.375 -.284 12.659 3 3700 ---- ---- 12.384A 12.384A 12.615 -.285 12.900 5 3725 ---- ---- 12.624A 12.624A 12.855 -.286 13.141 2 3750 ---- ---- 12.864A 12.864A 13.096 -.286 13.382 3775 ---- ---- 13.104A 13.104A 13.336 -.288 13.624 3800 ---- ---- 13.344A 13.344A 13.578 -.288 13.866 3825 ---- ---- 13.588A 13.588A 13.819 -.290 14.109 3850 ---- ---- 13.826A 13.826A 14.061 -.290 14.351 3875 ---- ---- 14.072A 14.072A 14.304 -.291 14.595 3900 ---- ---- 14.312A 14.312A 14.547 -.291 14.838 3925 ---- ---- 14.552A 14.552A 14.790 -.292 15.082 3950 ---- ---- 14.798A 14.798A 15.033 -.293 15.326 3975 ---- ---- 15.038A 15.038A 15.277 -.294 15.571 4000 ---- ---- 15.285A 15.285A 15.520 -.295 15.815 4025 ---- ---- 15.528A 15.528A 15.765 -.295 16.060 4050 ---- ---- 15.774A 15.774A 16.009 -.297 16.306 4075 ---- ---- 16.014A 16.014A 16.254 -.297 16.551 4500 ---- ---- ---- ---- 20.450 -.309 20.759 5000 ---- ---- ---- ---- 25.444 -.313 25.757 6000 ---- ---- ---- ---- 35.444 -.313 35.757 7000 ---- ---- ---- ---- 45.444 -.313 45.757 725 ---- ---- ---- ---- .012 UNCH .012 265 750 ---- ---- ---- ---- .012 UNCH .012 775 ---- ---- ---- ---- .013 UNCH .013 800 ---- ---- ---- ---- .014 UNCH .014 8000 ---- ---- ---- ---- 55.444 -.313 55.757 825 ---- ---- ---- ---- .015 UNCH .015 850 ---- ---- ---- ---- .016 UNCH .016 875 ---- ---- ---- ---- .016 UNCH .016 900 ---- ---- ---- ---- .017 UNCH .017 9000 ---- ---- ---- ---- 65.444 -.313 65.757 925 ---- ---- ---- ---- .018 UNCH .018 950 ---- ---- ---- ---- .019 UNCH .019 975 ---- ---- ---- ---- .020 +.001 .019 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .027 +.004 .023 10000 ---- ---- ---- ---- 75.235 -.313 75.548 1025 ---- ---- ---- ---- .029 +.004 .025 1050 ---- ---- ---- ---- .031 +.003 .028 1075 ---- ---- ---- ---- .033 +.002 .031 1100 ---- ---- ---- ---- .036 +.002 .034 1125 ---- ---- ---- ---- .038 +.001 .037 1150 ---- ---- ---- ---- .041 UNCH .041 1175 ---- ---- ---- ---- .044 UNCH .044 1200 ---- ---- ---- ---- .048 -.001 .049 1225 ---- ---- ---- ---- .051 -.002 .053 1250 ---- ---- ---- ---- .055 -.003 .058 1275 ---- ---- ---- ---- .060 -.003 .063 1300 ---- ---- ---- ---- .064 -.004 .068 1325 ---- ---- ---- ---- .070 -.004 .074 1350 ---- ---- ---- ---- .076 -.005 .081 1375 ---- ---- ---- ---- .082 -.006 .088 1400 ---- ---- ---- ---- .089 -.006 .095 100 1425 ---- ---- ---- ---- .097 -.007 .104 1450 ---- ---- ---- ---- .106 -.007 .113 1475 ---- ---- ---- ---- .115 -.007 .122 1500 ---- ---- ---- ---- .126 -.007 .133 1525 ---- ---- ---- ---- .137 -.008 .145 1550 ---- ---- ---- ---- .149 -.008 .157 5 1575 ---- ---- ---- ---- .163 -.008 .171 1600 ---- ---- ---- ---- .178 -.008 .186 1625 ---- ---- .202A .202A .193 -.010 .203 1650 ---- ---- .218A .218A .211 -.010 .221 1675 ---- ---- .236A .236A .230 -.011 .241 1700 ---- ---- .256A .256A .250 -.013 .263 1725 ---- ---- .277A .277A .273 -.014 .287 1750 ---- ---- .300A .300A .297 -.015 .312 1775 ---- ---- .325A .325A .323 -.017 .340 1800 ---- ---- .352A .352A .351 -.020 .371 100 1825 ---- ---- .382A .382A .382 -.022 .404 19 1850 ---- ---- .413A .413A .416 -.023 .439 1875 ---- ---- .448A .448A .452 -.026 .478 1900 ---- ---- .483A .483A .491 -.029 .520 1925 ---- ---- .525A .525A .533 -.031 .564 1950 ---- ---- .566A .566A .579 -.034 .613 1975 ---- ---- .615A .615A .628 -.037 .665 2000 ---- ---- .662A .662A .681 -.039 .720 2025 ---- ---- .718A .718A .737 -.043 .780 2050 ---- ---- .775A .775A .798 -.046 .844 1 2075 ---- ---- .836A .836A .862 -.051 .913 2100 ---- ---- .901A .901A .931 -.055 .986 100 2125 ---- ---- .971A .971A 1.005 -.058 1.063 12 2150 ---- ---- 1.045A 1.045A 1.083 -.063 1.146 4 2175 ---- ---- 1.123A 1.123A 1.166 -.067 1.233 8 2200 ---- ---- 1.206A 1.206A 1.253 -.073 1.326 3 2225 ---- ---- 1.294A 1.294A 1.346 -.078 1.424 2250 ---- ---- 1.387A 1.387A 1.444 -.083 1.527 2 2275 ---- ---- 1.491A 1.491A 1.546 -.089 1.635 2300 ---- ---- 1.594A 1.594A 1.654 -.094 1.748 10 2325 ---- ---- 1.702A 1.702A 1.766 -.101 1.867 2350 ---- ---- 1.814A 1.814A 1.884 -.106 1.990 2375 ---- ---- 1.932A 1.932A 2.006 -.112 2.118 2400 ---- ---- 2.055A 2.055A 2.133 -.118 2.251 2425 ---- ---- 2.182A 2.182A 2.264 -.124 2.388 2450 ---- ---- 2.314A 2.314A 2.400 -.130 2.530 2475 ---- ---- 2.450A 2.450A 2.540 -.136 2.676 2500 ---- ---- 2.591A 2.591A 2.685 -.142 2.827 2525 ---- ---- 2.736A 2.736A 2.834 -.147 2.981 2550 ---- ---- 2.885A 2.885A 2.987 -.153 3.140 2575 ---- ---- 3.039A 3.039A 3.145 -.157 3.302 2600 ---- ---- 3.196A 3.196A 3.306 -.163 3.469 2625 ---- ---- 3.358A 3.358A 3.471 -.168 3.639 2650 ---- ---- 3.523A 3.523A 3.640 -.173 3.813 2675 ---- ---- 3.693A 3.693A 3.813 -.177 3.990 10 2700 ---- ---- 3.865A 3.865A 3.988 -.182 4.170 2725 ---- ---- 4.040A 4.040A 4.167 -.186 4.353 2750 ---- ---- 4.219A 4.219A 4.349 -.190 4.539 2775 ---- ---- 4.400A 4.400A 4.534 -.194 4.728 2800 ---- ---- 4.584A 4.584A 4.722 -.198 4.920 15 2825 ---- ---- 4.771A 4.771A 4.912 -.202 5.114 2850 ---- ---- 4.960A 4.960A 5.105 -.205 5.310 2875 ---- ---- 5.152A 5.152A 5.301 -.208 5.509 2900 ---- ---- 5.348A 5.348A 5.498 -.212 5.710 2925 ---- ---- 5.544A 5.544A 5.698 -.215 5.913 2950 ---- ---- 5.744A 5.744A 5.900 -.218 6.118 2975 ---- ---- 5.945A 5.945A 6.103 -.222 6.325 3000 ---- ---- 6.148A 6.148A 6.309 -.224 6.533 3025 ---- ---- 6.352A 6.352A 6.517 -.227 6.744 3050 ---- ---- 6.560A 6.560A 6.726 -.229 6.955 3075 ---- ---- 6.768A 6.768A 6.937 -.232 7.169 3100 ---- ---- 6.979A 6.979A 7.149 -.235 7.384 3125 ---- ---- 7.191A 7.191A 7.363 -.237 7.600 3150 ---- ---- 7.405A 7.405A 7.578 -.240 7.818 3175 ---- ---- 7.619A 7.619A 7.795 -.241 8.036 3200 ---- ---- 7.836A 7.836A 8.013 -.243 8.256 3225 ---- ---- 8.053A 8.053A 8.232 -.246 8.478 3250 ---- ---- 8.272A 8.272A 8.452 -.248 8.700 3275 ---- ---- 8.490A 8.490A 8.673 -.250 8.923 3300 ---- ---- 8.713A 8.713A 8.896 -.252 9.148 3325 ---- ---- 8.935A 8.935A 9.120 -.253 9.373 3350 ---- ---- 9.158A 9.158A 9.344 -.255 9.599 3375 ---- ---- 9.383A 9.383A 9.570 -.256 9.826 3400 ---- ---- 9.608A 9.608A 9.796 -.258 10.054 3425 ---- ---- 9.834A 9.834A 10.023 -.260 10.283 3450 ---- ---- 10.061A 10.061A 10.251 -.262 10.513 3475 ---- ---- 10.288A 10.288A 10.480 -.263 10.743 3500 ---- ---- 10.515A 10.515A 10.710 -.264 10.974 3 4000 ---- ---- 15.210A 15.210A 15.425 -.285 15.710 2 4500 ---- ---- 20.062A 20.062A 20.287 -.299 20.586 5000 ---- ---- ---- ---- 25.237 -.311 25.548 6000 ---- ---- ---- ---- 35.235 -.313 35.548 7000 ---- ---- ---- ---- 45.235 -.313 45.548 8000 ---- ---- ---- ---- 55.235 -.313 55.548 825 ---- ---- ---- ---- .015 +.005 .010 850 ---- ---- ---- ---- .017 +.005 .012 875 ---- ---- ---- ---- .018 +.005 .013 900 ---- ---- ---- ---- .020 +.005 .015 9000 ---- ---- ---- ---- 65.235 -.313 65.548 925 ---- ---- ---- ---- .021 +.004 .017 950 ---- ---- ---- ---- .023 +.005 .018 975 ---- ---- ---- ---- .025 +.004 .021 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .025 UNCH .025 1 10000 ---- ---- ---- ---- 74.932 -.315 75.247 1025 ---- ---- ---- ---- .028 -.001 .029 1050 ---- ---- ---- ---- .032 -.001 .033 1075 ---- ---- ---- ---- .036 -.001 .037 1100 ---- ---- ---- ---- .041 -.001 .042 1125 ---- ---- ---- ---- .046 -.001 .047 1150 ---- ---- ---- ---- .052 -.001 .053 1175 ---- ---- ---- ---- .058 -.001 .059 1200 ---- ---- ---- ---- .064 -.002 .066 1225 ---- ---- ---- ---- .072 -.002 .074 1250 ---- ---- ---- ---- .079 -.003 .082 1275 ---- ---- ---- ---- .088 -.003 .091 1300 ---- ---- ---- ---- .097 -.003 .100 1325 ---- ---- ---- ---- .107 -.003 .110 1350 ---- ---- ---- ---- .117 -.004 .121 1 1375 ---- ---- ---- ---- .128 -.005 .133 1 1400 ---- ---- ---- ---- .140 -.005 .145 1425 ---- ---- ---- ---- .153 -.006 .159 1450 ---- ---- ---- ---- .167 -.006 .173 1475 ---- ---- ---- ---- .181 -.007 .188 1500 ---- ---- ---- ---- .197 -.008 .205 1 1525 ---- ---- ---- ---- .213 -.009 .222 1550 ---- ---- ---- ---- .230 -.010 .240 1575 ---- ---- ---- ---- .249 -.011 .260 1600 ---- ---- ---- ---- .269 -.012 .281 101 1625 ---- ---- ---- ---- .290 -.013 .303 1650 ---- ---- ---- ---- .313 -.014 .327 1675 ---- ---- ---- ---- .337 -.015 .352 1700 ---- ---- ---- ---- .363 -.017 .380 1725 ---- ---- ---- ---- .391 -.018 .409 1750 ---- ---- ---- ---- .421 -.020 .441 1775 ---- ---- ---- ---- .453 -.022 .475 1800 ---- ---- ---- ---- .488 -.024 .512 17 1825 ---- ---- ---- ---- .526 -.025 .551 5 1850 ---- ---- ---- ---- .567 -.027 .594 100 1875 ---- ---- ---- ---- .610 -.030 .640 1900 ---- ---- ---- ---- .657 -.032 .689 1925 ---- ---- ---- ---- .708 -.034 .742 1950 ---- ---- ---- ---- .762 -.037 .799 1975 ---- ---- ---- ---- .820 -.039 .859 2000 ---- ---- ---- ---- .881 -.043 .924 1 2025 ---- ---- ---- ---- .947 -.045 .992 2050 ---- ---- ---- ---- 1.016 -.049 1.065 2075 ---- ---- ---- ---- 1.090 -.052 1.142 2100 ---- ---- 1.220A 1.220A 1.167 -.056 1.223 1 2125 ---- ---- ---- ---- 1.249 -.060 1.309 2150 ---- ---- 1.381A 1.381A 1.335 -.065 1.400 2175 ---- ---- ---- ---- 1.425 -.069 1.494 2200 ---- ---- 1.559A 1.559A 1.520 -.074 1.594 25 2225 ---- ---- ---- ---- 1.619 -.079 1.698 20 2250 ---- ---- ---- ---- 1.722 -.084 1.806 2275 ---- ---- ---- ---- 1.829 -.090 1.919 1 2300 ---- ---- 1.967A 1.967A 1.941 -.095 2.036 2325 ---- ---- ---- ---- 2.056 -.102 2.158 2350 ---- ---- ---- ---- 2.176 -.108 2.284 2375 ---- ---- ---- ---- 2.300 -.114 2.414 100 2400 ---- ---- 2.443A 2.443A 2.429 -.119 2.548 8 2425 ---- ---- 2.572A 2.572A 2.561 -.125 2.686 7 7 2450 ---- ---- ---- ---- 2.697 -.131 2.828 2475 ---- ---- 2.834A 2.834A 2.837 -.137 2.974 2500 ---- ---- 2.975A 2.975A 2.980 -.144 3.124 2525 ---- ---- ---- ---- 3.128 -.149 3.277 6 2550 ---- ---- ---- ---- 3.279 -.154 3.433 2575 ---- ---- ---- ---- 3.433 -.160 3.593 2600 ---- ---- ---- ---- 3.590 -.165 3.755 2625 ---- ---- ---- ---- 3.751 -.170 3.921 2650 ---- ---- ---- ---- 3.915 -.175 4.090 2675 ---- ---- ---- ---- 4.082 -.179 4.261 2700 ---- ---- ---- ---- 4.252 -.183 4.435 2725 ---- ---- ---- ---- 4.425 -.187 4.612 2750 ---- ---- ---- ---- 4.600 -.191 4.791 2775 ---- ---- ---- ---- 4.779 -.194 4.973 2800 ---- ---- ---- ---- 4.959 -.198 5.157 2825 ---- ---- ---- ---- 5.143 -.200 5.343 2850 ---- ---- ---- ---- 5.328 -.204 5.532 2875 ---- ---- ---- ---- 5.516 -.206 5.722 2900 ---- ---- ---- ---- 5.706 -.209 5.915 2925 ---- ---- ---- ---- 5.898 -.212 6.110 2950 ---- ---- ---- ---- 6.092 -.214 6.306 2975 ---- ---- ---- ---- 6.288 -.217 6.505 3000 ---- ---- ---- ---- 6.486 -.219 6.705 13 3025 ---- ---- ---- ---- 6.686 -.221 6.907 3050 ---- ---- ---- ---- 6.887 -.223 7.110 3075 ---- ---- ---- ---- 7.091 -.224 7.315 3100 ---- ---- ---- ---- 7.295 -.227 7.522 3125 ---- ---- ---- ---- 7.501 -.229 7.730 3150 ---- ---- ---- ---- 7.709 -.230 7.939 3175 ---- ---- ---- ---- 7.918 -.232 8.150 3200 ---- ---- ---- ---- 8.128 -.234 8.362 3225 ---- ---- ---- ---- 8.340 -.235 8.575 3250 ---- ---- ---- ---- 8.552 -.237 8.789 3275 ---- ---- ---- ---- 8.766 -.239 9.005 15 3300 ---- ---- ---- ---- 8.981 -.240 9.221 3325 ---- ---- ---- ---- 9.197 -.242 9.439 3350 ---- ---- ---- ---- 9.414 -.244 9.658 3375 ---- ---- ---- ---- 9.632 -.246 9.878 3400 ---- ---- ---- ---- 9.851 -.247 10.098 3425 ---- ---- ---- ---- 10.071 -.249 10.320 3450 ---- ---- ---- ---- 10.292 -.250 10.542 3475 ---- ---- ---- ---- 10.514 -.251 10.765 3500 ---- ---- ---- ---- 10.737 -.253 10.990 3525 ---- ---- ---- ---- 10.960 -.254 11.214 3550 ---- ---- ---- ---- 11.184 -.256 11.440 3575 ---- ---- ---- ---- 11.409 -.257 11.666 3600 ---- ---- ---- ---- 11.635 -.259 11.894 3625 ---- ---- ---- ---- 11.861 -.260 12.121 3650 ---- ---- ---- ---- 12.088 -.262 12.350 3675 ---- ---- ---- ---- 12.316 -.263 12.579 3700 ---- ---- ---- ---- 12.544 -.264 12.808 3725 ---- ---- ---- ---- 12.773 -.266 13.039 3750 ---- ---- ---- ---- 13.003 -.266 13.269 3775 ---- ---- ---- ---- 13.233 -.268 13.501 3800 ---- ---- ---- ---- 13.464 -.269 13.733 3825 ---- ---- ---- ---- 13.695 -.270 13.965 3850 ---- ---- ---- ---- 13.927 -.271 14.198 3875 ---- ---- ---- ---- 14.159 -.272 14.431 3900 ---- ---- ---- ---- 14.392 -.273 14.665 3925 ---- ---- ---- ---- 14.626 -.274 14.900 3950 ---- ---- ---- ---- 14.859 -.275 15.134 3975 ---- ---- ---- ---- 15.094 -.275 15.369 4000 ---- ---- ---- ---- 15.328 -.277 15.605 4025 ---- ---- ---- ---- 15.563 -.278 15.841 4050 ---- ---- ---- ---- 15.799 -.278 16.077 4075 ---- ---- ---- ---- 16.035 -.279 16.314 4500 ---- ---- ---- ---- 20.099 -.290 20.389 5000 ---- ---- ---- ---- 24.978 -.302 25.280 6000 ---- ---- ---- ---- 34.932 -.315 35.247 7000 ---- ---- ---- ---- 44.932 -.315 45.247 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .005 UNCH .005 775 ---- ---- ---- ---- .006 UNCH .006 800 ---- ---- ---- ---- .007 UNCH .007 8000 ---- ---- ---- ---- 54.932 -.315 55.247 825 ---- ---- ---- ---- .008 UNCH .008 850 ---- ---- ---- ---- .010 UNCH .010 875 ---- ---- ---- ---- .012 UNCH .012 900 ---- ---- ---- ---- .014 UNCH .014 9000 ---- ---- ---- ---- 64.932 -.315 65.247 925 ---- ---- ---- ---- .016 UNCH .016 950 ---- ---- ---- ---- .019 UNCH .019 975 ---- ---- ---- ---- .021 -.001 .022 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .054 -.005 .059 1025 ---- ---- ---- ---- .060 -.006 .066 1050 ---- ---- ---- ---- .067 -.006 .073 1075 ---- ---- ---- ---- .074 -.006 .080 1100 ---- ---- ---- ---- .081 -.008 .089 1125 ---- ---- ---- ---- .089 -.008 .097 1150 ---- ---- ---- ---- .098 -.009 .107 1175 ---- ---- ---- ---- .107 -.010 .117 1200 ---- ---- ---- ---- .117 -.010 .127 1225 ---- ---- ---- ---- .128 -.010 .138 1250 ---- ---- ---- ---- .139 -.011 .150 1275 ---- ---- ---- ---- .150 -.013 .163 1300 ---- ---- ---- ---- .163 -.013 .176 1325 ---- ---- ---- ---- .176 -.014 .190 1350 ---- ---- ---- ---- .190 -.015 .205 1375 ---- ---- ---- ---- .205 -.016 .221 1400 ---- ---- ---- ---- .220 -.018 .238 1425 ---- ---- ---- ---- .237 -.019 .256 1450 ---- ---- ---- ---- .255 -.020 .275 1475 ---- ---- ---- ---- .273 -.022 .295 1500 ---- ---- ---- ---- .293 -.023 .316 1525 ---- ---- ---- ---- .315 -.024 .339 1550 ---- ---- ---- ---- .337 -.026 .363 1575 ---- ---- ---- ---- .361 -.028 .389 1600 ---- ---- ---- ---- .387 -.029 .416 1625 ---- ---- ---- ---- .414 -.031 .445 1650 ---- ---- ---- ---- .443 -.033 .476 1675 ---- ---- ---- ---- .475 -.034 .509 1700 ---- ---- ---- ---- .508 -.037 .545 1725 ---- ---- ---- ---- .543 -.039 .582 1750 ---- ---- ---- ---- .581 -.042 .623 1775 ---- ---- ---- ---- .622 -.043 .665 1800 ---- ---- ---- ---- .665 -.046 .711 12 1825 ---- ---- ---- ---- .712 -.048 .760 1850 ---- ---- ---- ---- .761 -.051 .812 1875 ---- ---- ---- ---- .814 -.054 .868 1900 ---- ---- ---- ---- .871 -.056 .927 1925 ---- ---- ---- ---- .931 -.059 .990 1950 ---- ---- ---- ---- .995 -.062 1.057 1975 ---- ---- ---- ---- 1.063 -.065 1.128 2000 ---- ---- ---- ---- 1.135 -.068 1.203 2025 ---- ---- ---- ---- 1.211 -.072 1.283 2050 ---- ---- ---- ---- 1.291 -.075 1.366 2075 ---- ---- ---- ---- 1.376 -.078 1.454 2100 ---- ---- ---- ---- 1.465 -.082 1.547 2125 ---- ---- ---- ---- 1.559 -.085 1.644 2150 ---- ---- ---- ---- 1.657 -.089 1.746 2175 ---- ---- ---- ---- 1.760 -.092 1.852 2200 ---- ---- ---- ---- 1.867 -.095 1.962 2225 ---- ---- ---- ---- 1.978 -.100 2.078 2250 ---- ---- ---- ---- 2.095 -.102 2.197 2275 ---- ---- ---- ---- 2.216 -.106 2.322 2300 ---- ---- ---- ---- 2.341 -.109 2.450 2325 ---- ---- ---- ---- 2.470 -.113 2.583 2350 ---- ---- ---- ---- 2.604 -.116 2.720 2375 ---- ---- ---- ---- 2.742 -.119 2.861 2400 ---- ---- ---- ---- 2.883 -.123 3.006 2425 ---- ---- ---- ---- 3.027 -.127 3.154 2450 ---- ---- ---- ---- 3.175 -.130 3.305 2475 ---- ---- ---- ---- 3.326 -.133 3.459 2500 ---- ---- ---- ---- 3.480 -.136 3.616 2525 ---- ---- ---- ---- 3.636 -.139 3.775 2550 ---- ---- ---- ---- 3.795 -.142 3.937 2575 ---- ---- ---- ---- 3.955 -.145 4.100 2600 ---- ---- ---- ---- 4.118 -.147 4.265 2625 ---- ---- ---- ---- 4.281 -.151 4.432 2650 ---- ---- ---- ---- 4.447 -.153 4.600 2675 ---- ---- ---- ---- 4.613 -.156 4.769 2700 ---- ---- ---- ---- 4.780 -.159 4.939 2725 ---- ---- ---- ---- 4.949 -.162 5.111 2750 ---- ---- ---- ---- 5.119 -.164 5.283 2775 ---- ---- ---- ---- 5.290 -.167 5.457 2800 ---- ---- ---- ---- 5.462 -.170 5.632 2825 ---- ---- ---- ---- 5.636 -.172 5.808 2850 ---- ---- ---- ---- 5.812 -.174 5.986 2875 ---- ---- ---- ---- 5.989 -.177 6.166 2900 ---- ---- ---- ---- 6.167 -.180 6.347 2925 ---- ---- ---- ---- 6.348 -.182 6.530 2950 ---- ---- ---- ---- 6.530 -.184 6.714 2975 ---- ---- ---- ---- 6.714 -.186 6.900 3000 ---- ---- ---- ---- 6.899 -.189 7.088 3025 ---- ---- ---- ---- 7.087 -.191 7.278 3050 ---- ---- ---- ---- 7.277 -.193 7.470 3075 ---- ---- ---- ---- 7.469 -.195 7.664 3100 ---- ---- ---- ---- 7.662 -.198 7.860 3125 ---- ---- ---- ---- 7.858 -.199 8.057 3150 ---- ---- ---- ---- 8.055 -.201 8.256 3175 ---- ---- ---- ---- 8.254 -.203 8.457 3200 ---- ---- ---- ---- 8.454 -.206 8.660 3225 ---- ---- ---- ---- 8.657 -.207 8.864 3250 ---- ---- ---- ---- 8.860 -.209 9.069 3275 ---- ---- ---- ---- 9.065 -.211 9.276 3300 ---- ---- ---- ---- 9.272 -.212 9.484 3325 ---- ---- ---- ---- 9.480 -.214 9.694 3350 ---- ---- ---- ---- 9.689 -.216 9.905 3375 ---- ---- ---- ---- 9.900 -.217 10.117 3400 ---- ---- ---- ---- 10.111 -.219 10.330 3425 ---- ---- ---- ---- 10.324 -.220 10.544 3450 ---- ---- ---- ---- 10.538 -.222 10.760 3475 ---- ---- ---- ---- 10.753 -.223 10.976 3500 ---- ---- ---- ---- 10.969 -.224 11.193 3525 ---- ---- ---- ---- 11.185 -.227 11.412 3550 ---- ---- ---- ---- 11.403 -.228 11.631 3575 ---- ---- ---- ---- 11.622 -.229 11.851 3600 ---- ---- ---- ---- 11.841 -.230 12.071 3625 ---- ---- ---- ---- 12.061 -.232 12.293 3650 ---- ---- ---- ---- 12.282 -.233 12.515 3675 ---- ---- ---- ---- 12.504 -.234 12.738 3700 ---- ---- ---- ---- 12.726 -.235 12.961 3725 ---- ---- ---- ---- 12.949 -.237 13.186 3750 ---- ---- ---- ---- 13.173 -.237 13.410 3775 ---- ---- ---- ---- 13.397 -.239 13.636 3800 ---- ---- ---- ---- 13.622 -.240 13.862 3825 ---- ---- ---- ---- 13.848 -.240 14.088 3850 ---- ---- ---- ---- 14.074 -.242 14.316 3875 ---- ---- ---- ---- 14.301 -.242 14.543 3900 ---- ---- ---- ---- 14.528 -.244 14.772 3925 ---- ---- ---- ---- 14.756 -.244 15.000 3950 ---- ---- ---- ---- 14.984 -.246 15.230 3975 ---- ---- ---- ---- 15.213 -.246 15.459 4000 ---- ---- ---- ---- 15.442 -.248 15.690 4025 ---- ---- ---- ---- 15.672 -.248 15.920 4050 ---- ---- ---- ---- 15.902 -.250 16.152 4075 ---- ---- ---- ---- 16.133 -.250 16.383 4100 ---- ---- ---- ---- 16.364 -.251 16.615 725 ---- ---- ---- ---- .013 -.001 .014 750 ---- ---- ---- ---- .015 -.001 .016 775 ---- ---- ---- ---- .017 -.002 .019 800 ---- ---- ---- ---- .020 -.002 .022 825 ---- ---- ---- ---- .023 -.002 .025 850 ---- ---- ---- ---- .026 -.003 .029 875 ---- ---- ---- ---- .030 -.003 .033 900 ---- ---- ---- ---- .034 -.003 .037 925 ---- ---- ---- ---- .038 -.004 .042 950 ---- ---- ---- ---- .043 -.004 .047 975 ---- ---- ---- ---- .048 -.005 .053 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .185 -.011 .196 1025 ---- ---- ---- ---- .198 -.011 .209 1050 ---- ---- ---- ---- .211 -.013 .224 1075 ---- ---- ---- ---- .225 -.013 .238 1100 ---- ---- ---- ---- .240 -.013 .253 1125 ---- ---- ---- ---- .254 -.015 .269 1150 ---- ---- ---- ---- .270 -.015 .285 1175 ---- ---- ---- ---- .285 -.017 .302 1200 ---- ---- ---- ---- .301 -.018 .319 1225 ---- ---- ---- ---- .318 -.018 .336 1250 ---- ---- ---- ---- .335 -.019 .354 1275 ---- ---- ---- ---- .353 -.020 .373 1300 ---- ---- ---- ---- .371 -.021 .392 1325 ---- ---- ---- ---- .389 -.022 .411 1350 ---- ---- ---- ---- .408 -.023 .431 1375 ---- ---- ---- ---- .427 -.024 .451 1400 ---- ---- ---- ---- .447 -.025 .472 1425 ---- ---- ---- ---- .467 -.027 .494 1450 ---- ---- ---- ---- .488 -.028 .516 1475 ---- ---- ---- ---- .509 -.029 .538 1500 ---- ---- ---- ---- .532 -.029 .561 1525 ---- ---- ---- ---- .554 -.032 .586 1550 ---- ---- ---- ---- .578 -.033 .611 1575 ---- ---- ---- ---- .604 -.033 .637 1600 ---- ---- ---- ---- .630 -.035 .665 1625 ---- ---- ---- ---- .658 -.037 .695 1650 ---- ---- ---- ---- .688 -.039 .727 1675 ---- ---- ---- ---- .721 -.040 .761 1700 ---- ---- ---- ---- .755 -.042 .797 1725 ---- ---- ---- ---- .793 -.044 .837 1750 ---- ---- ---- ---- .833 -.046 .879 1775 ---- ---- ---- ---- .877 -.048 .925 1800 ---- ---- ---- ---- .924 -.050 .974 1825 ---- ---- ---- ---- .975 -.052 1.027 1850 ---- ---- ---- ---- 1.029 -.054 1.083 1875 ---- ---- ---- ---- 1.087 -.056 1.143 1900 ---- ---- ---- ---- 1.148 -.059 1.207 1925 ---- ---- ---- ---- 1.214 -.061 1.275 1950 ---- ---- ---- ---- 1.283 -.064 1.347 1975 ---- ---- ---- ---- 1.356 -.066 1.422 2000 ---- ---- ---- ---- 1.432 -.070 1.502 2025 ---- ---- ---- ---- 1.513 -.073 1.586 2050 ---- ---- ---- ---- 1.598 -.075 1.673 2075 ---- ---- ---- ---- 1.686 -.078 1.764 2100 ---- ---- ---- ---- 1.779 -.081 1.860 2125 ---- ---- ---- ---- 1.875 -.084 1.959 2150 ---- ---- ---- ---- 1.975 -.087 2.062 2175 ---- ---- ---- ---- 2.080 -.089 2.169 2200 ---- ---- ---- ---- 2.188 -.092 2.280 2225 ---- ---- ---- ---- 2.299 -.096 2.395 2250 ---- ---- ---- ---- 2.415 -.098 2.513 2275 ---- ---- ---- ---- 2.533 -.102 2.635 2300 ---- ---- ---- ---- 2.656 -.104 2.760 2325 ---- ---- ---- ---- 2.782 -.107 2.889 2350 ---- ---- ---- ---- 2.911 -.110 3.021 2375 ---- ---- ---- ---- 3.043 -.114 3.157 2400 ---- ---- ---- ---- 3.179 -.116 3.295 2425 ---- ---- ---- ---- 3.317 -.119 3.436 2450 ---- ---- ---- ---- 3.459 -.121 3.580 2475 ---- ---- ---- ---- 3.603 -.125 3.728 2500 ---- ---- ---- ---- 3.750 -.127 3.877 2525 ---- ---- ---- ---- 3.900 -.130 4.030 2550 ---- ---- ---- ---- 4.052 -.133 4.185 2575 ---- ---- ---- ---- 4.207 -.135 4.342 2600 ---- ---- ---- ---- 4.364 -.138 4.502 2625 ---- ---- ---- ---- 4.523 -.140 4.663 2650 ---- ---- ---- ---- 4.684 -.143 4.827 2675 ---- ---- ---- ---- 4.848 -.145 4.993 2700 ---- ---- ---- ---- 5.013 -.148 5.161 2725 ---- ---- ---- ---- 5.180 -.151 5.331 2750 ---- ---- ---- ---- 5.349 -.153 5.502 2775 ---- ---- ---- ---- 5.520 -.155 5.675 2800 ---- ---- ---- ---- 5.693 -.157 5.850 2825 ---- ---- ---- ---- 5.867 -.160 6.027 2850 ---- ---- ---- ---- 6.043 -.162 6.205 2875 ---- ---- ---- ---- 6.221 -.165 6.386 2900 ---- ---- ---- ---- 6.401 -.167 6.568 2925 ---- ---- ---- ---- 6.582 -.169 6.751 2950 ---- ---- ---- ---- 6.766 -.171 6.937 2975 ---- ---- ---- ---- 6.951 -.173 7.124 3000 ---- ---- ---- ---- 7.138 -.175 7.313 3025 ---- ---- ---- ---- 7.326 -.177 7.503 3050 ---- ---- ---- ---- 7.517 -.178 7.695 3075 ---- ---- ---- ---- 7.709 -.180 7.889 3100 ---- ---- ---- ---- 7.903 -.182 8.085 3125 ---- ---- ---- ---- 8.098 -.184 8.282 3150 ---- ---- ---- ---- 8.295 -.186 8.481 3175 ---- ---- ---- ---- 8.494 -.188 8.682 3200 ---- ---- ---- ---- 8.694 -.190 8.884 3225 ---- ---- ---- ---- 8.895 -.192 9.087 3250 ---- ---- ---- ---- 9.098 -.193 9.291 3275 ---- ---- ---- ---- 9.302 -.195 9.497 3300 ---- ---- ---- ---- 9.507 -.196 9.703 3325 ---- ---- ---- ---- 9.713 -.198 9.911 3350 ---- ---- ---- ---- 9.920 -.200 10.120 3375 ---- ---- ---- ---- 10.129 -.200 10.329 3400 ---- ---- ---- ---- 10.338 -.202 10.540 3425 ---- ---- ---- ---- 10.547 -.204 10.751 3450 ---- ---- ---- ---- 10.758 -.205 10.963 3475 ---- ---- ---- ---- 10.969 -.207 11.176 3500 ---- ---- ---- ---- 11.181 -.208 11.389 3525 ---- ---- ---- ---- 11.393 -.209 11.602 3550 ---- ---- ---- ---- 11.606 -.211 11.817 3575 ---- ---- ---- ---- 11.819 -.212 12.031 3600 ---- ---- ---- ---- 12.033 -.213 12.246 3625 ---- ---- ---- ---- 12.247 -.215 12.462 3650 ---- ---- ---- ---- 12.461 -.216 12.677 3675 ---- ---- ---- ---- 12.676 -.217 12.893 3700 ---- ---- ---- ---- 12.891 -.218 13.109 3725 ---- ---- ---- ---- 13.106 -.220 13.326 3750 ---- ---- ---- ---- 13.321 -.221 13.542 3775 ---- ---- ---- ---- 13.537 -.222 13.759 3800 ---- ---- ---- ---- 13.754 -.223 13.977 3825 ---- ---- ---- ---- 13.970 -.225 14.195 3850 ---- ---- ---- ---- 14.187 -.226 14.413 3875 ---- ---- ---- ---- 14.405 -.227 14.632 3900 ---- ---- ---- ---- 14.623 -.228 14.851 3925 ---- ---- ---- ---- 14.841 -.229 15.070 3950 ---- ---- ---- ---- 15.060 -.230 15.290 3975 ---- ---- ---- ---- 15.279 -.231 15.510 4000 ---- ---- ---- ---- 15.499 -.232 15.731 4025 ---- ---- ---- ---- 15.719 -.234 15.953 4050 ---- ---- ---- ---- 15.940 -.235 16.175 4075 ---- ---- ---- ---- 16.161 -.236 16.397 4100 ---- ---- ---- ---- 16.383 -.237 16.620 725 ---- ---- ---- ---- .073 -.004 .077 750 ---- ---- ---- ---- .081 -.005 .086 775 ---- ---- ---- ---- .089 -.005 .094 800 ---- ---- ---- ---- .098 -.006 .104 825 ---- ---- ---- ---- .107 -.006 .113 850 ---- ---- ---- ---- .117 -.007 .124 875 ---- ---- ---- ---- .127 -.008 .135 900 ---- ---- ---- ---- .138 -.008 .146 925 ---- ---- ---- ---- .149 -.009 .158 950 ---- ---- ---- ---- .160 -.010 .170 975 ---- ---- ---- ---- .172 -.011 .183 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .346 -.015 .361 1025 ---- ---- ---- ---- .366 -.015 .381 1050 ---- ---- ---- ---- .386 -.017 .403 1075 ---- ---- ---- ---- .407 -.018 .425 1100 ---- ---- ---- ---- .429 -.018 .447 1125 ---- ---- ---- ---- .450 -.020 .470 1150 ---- ---- ---- ---- .473 -.020 .493 1175 ---- ---- ---- ---- .495 -.022 .517 1200 ---- ---- ---- ---- .519 -.022 .541 1225 ---- ---- ---- ---- .542 -.023 .565 1250 ---- ---- ---- ---- .566 -.024 .590 1275 ---- ---- ---- ---- .591 -.025 .616 1300 ---- ---- ---- ---- .615 -.027 .642 1325 ---- ---- ---- ---- .641 -.027 .668 1350 ---- ---- ---- ---- .666 -.029 .695 1375 ---- ---- ---- ---- .692 -.030 .722 1400 ---- ---- ---- ---- .719 -.030 .749 1425 ---- ---- ---- ---- .746 -.031 .777 1450 ---- ---- ---- ---- .773 -.033 .806 1475 ---- ---- ---- ---- .800 -.035 .835 1500 ---- ---- ---- ---- .829 -.035 .864 1525 ---- ---- ---- ---- .857 -.037 .894 1550 ---- ---- ---- ---- .887 -.038 .925 1575 ---- ---- ---- ---- .918 -.039 .957 1600 ---- ---- ---- ---- .950 -.041 .991 1625 ---- ---- ---- ---- .984 -.042 1.026 1650 ---- ---- ---- ---- 1.019 -.044 1.063 1675 ---- ---- ---- ---- 1.056 -.046 1.102 1700 ---- ---- ---- ---- 1.096 -.047 1.143 1725 ---- ---- ---- ---- 1.139 -.048 1.187 1750 ---- ---- ---- ---- 1.184 -.051 1.235 1775 ---- ---- ---- ---- 1.233 -.052 1.285 1800 ---- ---- ---- ---- 1.285 -.054 1.339 1825 ---- ---- ---- ---- 1.340 -.057 1.397 1850 ---- ---- ---- ---- 1.400 -.058 1.458 1875 ---- ---- ---- ---- 1.463 -.060 1.523 1900 ---- ---- ---- ---- 1.530 -.062 1.592 1925 ---- ---- ---- ---- 1.600 -.065 1.665 1950 ---- ---- ---- ---- 1.675 -.067 1.742 1975 ---- ---- ---- ---- 1.753 -.070 1.823 2000 ---- ---- ---- ---- 1.836 -.072 1.908 2025 ---- ---- ---- ---- 1.922 -.074 1.996 2050 ---- ---- ---- ---- 2.012 -.077 2.089 2075 ---- ---- ---- ---- 2.107 -.079 2.186 2100 ---- ---- ---- ---- 2.205 -.082 2.287 2125 ---- ---- ---- ---- 2.307 -.085 2.392 2150 ---- ---- ---- ---- 2.413 -.087 2.500 2175 ---- ---- ---- ---- 2.523 -.090 2.613 2200 ---- ---- ---- ---- 2.636 -.093 2.729 2225 ---- ---- ---- ---- 2.753 -.095 2.848 2250 ---- ---- ---- ---- 2.874 -.097 2.971 2275 ---- ---- ---- ---- 2.998 -.100 3.098 2300 ---- ---- ---- ---- 3.125 -.103 3.228 2325 ---- ---- ---- ---- 3.255 -.105 3.360 2350 ---- ---- ---- ---- 3.389 -.107 3.496 2375 ---- ---- ---- ---- 3.525 -.110 3.635 2400 ---- ---- ---- ---- 3.664 -.112 3.776 2425 ---- ---- ---- ---- 3.805 -.115 3.920 2450 ---- ---- ---- ---- 3.949 -.118 4.067 2475 ---- ---- ---- ---- 4.096 -.120 4.216 2500 ---- ---- ---- ---- 4.245 -.122 4.367 2525 ---- ---- ---- ---- 4.396 -.125 4.521 2550 ---- ---- ---- ---- 4.550 -.127 4.677 2575 ---- ---- ---- ---- 4.706 -.130 4.836 2600 ---- ---- ---- ---- 4.864 -.132 4.996 2625 ---- ---- ---- ---- 5.025 -.134 5.159 2650 ---- ---- ---- ---- 5.187 -.136 5.323 2675 ---- ---- ---- ---- 5.351 -.138 5.489 2700 ---- ---- ---- ---- 5.517 -.140 5.657 2725 ---- ---- ---- ---- 5.684 -.143 5.827 2750 ---- ---- ---- ---- 5.853 -.145 5.998 2775 ---- ---- ---- ---- 6.024 -.147 6.171 2800 ---- ---- ---- ---- 6.196 -.149 6.345 2825 ---- ---- ---- ---- 6.370 -.151 6.521 2850 ---- ---- ---- ---- 6.546 -.153 6.699 2875 ---- ---- ---- ---- 6.723 -.155 6.878 2900 ---- ---- ---- ---- 6.902 -.157 7.059 2925 ---- ---- ---- ---- 7.082 -.159 7.241 2950 ---- ---- ---- ---- 7.264 -.161 7.425 2975 ---- ---- ---- ---- 7.447 -.163 7.610 3000 ---- ---- ---- ---- 7.633 -.164 7.797 3025 ---- ---- ---- ---- 7.819 -.167 7.986 3050 ---- ---- ---- ---- 8.008 -.168 8.176 3075 ---- ---- ---- ---- 8.198 -.170 8.368 3100 ---- ---- ---- ---- 8.390 -.171 8.561 3125 ---- ---- ---- ---- 8.583 -.173 8.756 3150 ---- ---- ---- ---- 8.778 -.175 8.953 3175 ---- ---- ---- ---- 8.975 -.176 9.151 3200 ---- ---- ---- ---- 9.172 -.179 9.351 3225 ---- ---- ---- ---- 9.372 -.179 9.551 3250 ---- ---- ---- ---- 9.572 -.182 9.754 3275 ---- ---- ---- ---- 9.774 -.183 9.957 3300 ---- ---- ---- ---- 9.977 -.184 10.161 3325 ---- ---- ---- ---- 10.181 -.186 10.367 3350 ---- ---- ---- ---- 10.386 -.187 10.573 3375 ---- ---- ---- ---- 10.592 -.189 10.781 3400 ---- ---- ---- ---- 10.799 -.190 10.989 3425 ---- ---- ---- ---- 11.007 -.191 11.198 3450 ---- ---- ---- ---- 11.215 -.193 11.408 3475 ---- ---- ---- ---- 11.424 -.194 11.618 3500 ---- ---- ---- ---- 11.634 -.195 11.829 3525 ---- ---- ---- ---- 11.844 -.197 12.041 3550 ---- ---- ---- ---- 12.055 -.198 12.253 3575 ---- ---- ---- ---- 12.267 -.199 12.466 3600 ---- ---- ---- ---- 12.479 -.200 12.679 3625 ---- ---- ---- ---- 12.691 -.202 12.893 3650 ---- ---- ---- ---- 12.904 -.203 13.107 3675 ---- ---- ---- ---- 13.117 -.204 13.321 3700 ---- ---- ---- ---- 13.331 -.206 13.537 3725 ---- ---- ---- ---- 13.546 -.206 13.752 3750 ---- ---- ---- ---- 13.761 -.207 13.968 3775 ---- ---- ---- ---- 13.976 -.209 14.185 3800 ---- ---- ---- ---- 14.192 -.210 14.402 3825 ---- ---- ---- ---- 14.408 -.211 14.619 3850 ---- ---- ---- ---- 14.625 -.212 14.837 3875 ---- ---- ---- ---- 14.843 -.213 15.056 3900 ---- ---- ---- ---- 15.061 -.214 15.275 3925 ---- ---- ---- ---- 15.279 -.215 15.494 3950 ---- ---- ---- ---- 15.498 -.216 15.714 3975 ---- ---- ---- ---- 15.717 -.217 15.934 4000 ---- ---- ---- ---- 15.937 -.218 16.155 4025 ---- ---- ---- ---- 16.157 -.219 16.376 4050 ---- ---- ---- ---- 16.378 -.220 16.598 4075 ---- ---- ---- ---- 16.600 -.221 16.821 4100 ---- ---- ---- ---- 16.821 -.222 17.043 4125 ---- ---- ---- ---- 17.044 -.223 17.267 925 ---- ---- ---- ---- .288 -.013 .301 950 ---- ---- ---- ---- .307 -.013 .320 975 ---- ---- ---- ---- .326 -.014 .340 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .441 -.017 .458 1025 ---- ---- ---- ---- .465 -.018 .483 1050 ---- ---- ---- ---- .490 -.019 .509 1075 ---- ---- ---- ---- .516 -.019 .535 1100 ---- ---- ---- ---- .541 -.021 .562 1125 ---- ---- ---- ---- .568 -.021 .589 1150 ---- ---- ---- ---- .595 -.022 .617 1175 ---- ---- ---- ---- .622 -.023 .645 1200 ---- ---- ---- ---- .650 -.024 .674 1225 ---- ---- ---- ---- .678 -.025 .703 1250 ---- ---- ---- ---- .706 -.027 .733 1275 ---- ---- ---- ---- .736 -.027 .763 1300 ---- ---- ---- ---- .765 -.029 .794 1325 ---- ---- ---- ---- .795 -.030 .825 1350 ---- ---- ---- ---- .826 -.030 .856 1375 ---- ---- ---- ---- .856 -.032 .888 1400 ---- ---- ---- ---- .888 -.033 .921 1425 ---- ---- ---- ---- .919 -.035 .954 1450 ---- ---- ---- ---- .951 -.036 .987 1475 ---- ---- ---- ---- .984 -.037 1.021 1500 ---- ---- ---- ---- 1.017 -.038 1.055 1525 ---- ---- ---- ---- 1.051 -.039 1.090 1550 ---- ---- ---- ---- 1.085 -.041 1.126 1575 ---- ---- ---- ---- 1.121 -.042 1.163 1600 ---- ---- ---- ---- 1.158 -.044 1.202 1625 ---- ---- ---- ---- 1.197 -.045 1.242 1650 ---- ---- ---- ---- 1.237 -.046 1.283 1675 ---- ---- ---- ---- 1.279 -.048 1.327 1700 ---- ---- ---- ---- 1.324 -.049 1.373 1725 ---- ---- ---- ---- 1.371 -.051 1.422 1750 ---- ---- ---- ---- 1.421 -.053 1.474 1775 ---- ---- ---- ---- 1.474 -.054 1.528 1800 ---- ---- ---- ---- 1.530 -.057 1.587 1825 ---- ---- ---- ---- 1.590 -.058 1.648 1850 ---- ---- ---- ---- 1.653 -.061 1.714 1875 ---- ---- ---- ---- 1.720 -.063 1.783 1900 ---- ---- ---- ---- 1.791 -.064 1.855 1925 ---- ---- ---- ---- 1.866 -.066 1.932 1950 ---- ---- ---- ---- 1.944 -.069 2.013 1975 ---- ---- ---- ---- 2.027 -.071 2.098 2000 ---- ---- ---- ---- 2.113 -.074 2.187 2025 ---- ---- ---- ---- 2.204 -.075 2.279 2050 ---- ---- ---- ---- 2.299 -.077 2.376 2075 ---- ---- ---- ---- 2.397 -.080 2.477 2100 ---- ---- ---- ---- 2.500 -.082 2.582 2125 ---- ---- ---- ---- 2.606 -.084 2.690 2150 ---- ---- ---- ---- 2.716 -.087 2.803 2175 ---- ---- ---- ---- 2.829 -.089 2.918 2200 ---- ---- ---- ---- 2.946 -.092 3.038 2225 ---- ---- ---- ---- 3.066 -.094 3.160 2250 ---- ---- ---- ---- 3.189 -.097 3.286 2275 ---- ---- ---- ---- 3.316 -.099 3.415 2300 ---- ---- ---- ---- 3.445 -.101 3.546 2325 ---- ---- ---- ---- 3.577 -.103 3.680 2350 ---- ---- ---- ---- 3.711 -.106 3.817 2375 ---- ---- ---- ---- 3.848 -.108 3.956 2400 ---- ---- ---- ---- 3.987 -.110 4.097 2425 ---- ---- ---- ---- 4.128 -.113 4.241 2450 ---- ---- ---- ---- 4.272 -.115 4.387 2475 ---- ---- ---- ---- 4.417 -.118 4.535 2500 ---- ---- ---- ---- 4.565 -.120 4.685 2525 ---- ---- ---- ---- 4.716 -.121 4.837 2550 ---- ---- ---- ---- 4.868 -.124 4.992 2575 ---- ---- ---- ---- 5.023 -.126 5.149 2600 ---- ---- ---- ---- 5.180 -.128 5.308 2625 ---- ---- ---- ---- 5.339 -.130 5.469 2650 ---- ---- ---- ---- 5.500 -.132 5.632 2675 ---- ---- ---- ---- 5.663 -.135 5.798 2700 ---- ---- ---- ---- 5.829 -.137 5.966 2725 ---- ---- ---- ---- 5.997 -.138 6.135 2750 ---- ---- ---- ---- 6.167 -.140 6.307 2775 ---- ---- ---- ---- 6.339 -.142 6.481 2800 ---- ---- ---- ---- 6.513 -.144 6.657 2825 ---- ---- ---- ---- 6.689 -.146 6.835 2850 ---- ---- ---- ---- 6.867 -.148 7.015 2875 ---- ---- ---- ---- 7.047 -.149 7.196 2900 ---- ---- ---- ---- 7.228 -.152 7.380 2925 ---- ---- ---- ---- 7.412 -.153 7.565 2950 ---- ---- ---- ---- 7.597 -.155 7.752 2975 ---- ---- ---- ---- 7.784 -.157 7.941 3000 ---- ---- ---- ---- 7.972 -.159 8.131 3025 ---- ---- ---- ---- 8.162 -.160 8.322 3050 ---- ---- ---- ---- 8.353 -.162 8.515 3075 ---- ---- ---- ---- 8.546 -.164 8.710 3100 ---- ---- ---- ---- 8.741 -.165 8.906 3125 ---- ---- ---- ---- 8.937 -.166 9.103 3150 ---- ---- ---- ---- 9.134 -.168 9.302 3175 ---- ---- ---- ---- 9.332 -.170 9.502 3200 ---- ---- ---- ---- 9.531 -.172 9.703 3225 ---- ---- ---- ---- 9.732 -.172 9.904 3250 ---- ---- ---- ---- 9.933 -.174 10.107 3275 ---- ---- ---- ---- 10.136 -.175 10.311 3300 ---- ---- ---- ---- 10.339 -.177 10.516 3325 ---- ---- ---- ---- 10.543 -.179 10.722 3350 ---- ---- ---- ---- 10.748 -.180 10.928 3375 ---- ---- ---- ---- 10.954 -.181 11.135 3400 ---- ---- ---- ---- 11.161 -.182 11.343 3425 ---- ---- ---- ---- 11.368 -.183 11.551 3450 ---- ---- ---- ---- 11.575 -.185 11.760 3475 ---- ---- ---- ---- 11.783 -.186 11.969 3500 ---- ---- ---- ---- 11.992 -.187 12.179 3525 ---- ---- ---- ---- 12.201 -.188 12.389 3550 ---- ---- ---- ---- 12.410 -.190 12.600 3575 ---- ---- ---- ---- 12.619 -.191 12.810 3600 ---- ---- ---- ---- 12.829 -.192 13.021 3625 ---- ---- ---- ---- 13.039 -.193 13.232 3650 ---- ---- ---- ---- 13.249 -.195 13.444 3675 ---- ---- ---- ---- 13.460 -.196 13.656 3700 ---- ---- ---- ---- 13.671 -.197 13.868 3725 ---- ---- ---- ---- 13.882 -.198 14.080 3750 ---- ---- ---- ---- 14.094 -.199 14.293 3775 ---- ---- ---- ---- 14.306 -.200 14.506 3800 ---- ---- ---- ---- 14.518 -.202 14.720 3825 ---- ---- ---- ---- 14.731 -.202 14.933 3850 ---- ---- ---- ---- 14.944 -.204 15.148 3875 ---- ---- ---- ---- 15.157 -.205 15.362 3900 ---- ---- ---- ---- 15.371 -.206 15.577 3925 ---- ---- ---- ---- 15.585 -.207 15.792 3950 ---- ---- ---- ---- 15.800 -.208 16.008 3975 ---- ---- ---- ---- 16.015 -.209 16.224 4000 ---- ---- ---- ---- 16.231 -.210 16.441 4025 ---- ---- ---- ---- 16.447 -.211 16.658 4050 ---- ---- ---- ---- 16.664 -.212 16.876 4075 ---- ---- ---- ---- 16.881 -.213 17.094 4100 ---- ---- ---- ---- 17.098 -.214 17.312 4125 ---- ---- ---- ---- 17.316 -.216 17.532 925 ---- ---- ---- ---- .371 -.014 .385 950 ---- ---- ---- ---- .394 -.015 .409 975 ---- ---- ---- ---- .417 -.016 .433 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .699 -.020 .719 1050 ---- ---- ---- ---- .729 -.022 .751 1075 ---- ---- ---- ---- .761 -.022 .783 1100 ---- ---- ---- ---- .792 -.024 .816 1125 ---- ---- ---- ---- .824 -.024 .848 1150 ---- ---- ---- ---- .856 -.025 .881 1175 ---- ---- ---- ---- .889 -.026 .915 1200 ---- ---- ---- ---- .922 -.027 .949 1225 ---- ---- ---- ---- .955 -.028 .983 1250 ---- ---- ---- ---- .988 -.029 1.017 1275 ---- ---- ---- ---- 1.021 -.030 1.051 1300 ---- ---- ---- ---- 1.055 -.031 1.086 1325 ---- ---- ---- ---- 1.089 -.032 1.121 1350 ---- ---- ---- ---- 1.123 -.033 1.156 1375 ---- ---- ---- ---- 1.158 -.034 1.192 1400 ---- ---- ---- ---- 1.192 -.035 1.227 1425 ---- ---- ---- ---- 1.227 -.036 1.263 1450 ---- ---- ---- ---- 1.262 -.037 1.299 1475 ---- ---- ---- ---- 1.297 -.038 1.335 1500 ---- ---- ---- ---- 1.332 -.040 1.372 1525 ---- ---- ---- ---- 1.367 -.042 1.409 1550 ---- ---- ---- ---- 1.403 -.042 1.445 1575 ---- ---- ---- ---- 1.439 -.043 1.482 1600 ---- ---- ---- ---- 1.475 -.045 1.520 1625 ---- ---- ---- ---- 1.512 -.046 1.558 1650 ---- ---- ---- ---- 1.549 -.047 1.596 1675 ---- ---- ---- ---- 1.587 -.049 1.636 1700 ---- ---- ---- ---- 1.627 -.050 1.677 1725 ---- ---- ---- ---- 1.668 -.052 1.720 1750 ---- ---- ---- ---- 1.711 -.053 1.764 1775 ---- ---- ---- ---- 1.756 -.055 1.811 1800 ---- ---- ---- ---- 1.804 -.056 1.860 1825 ---- ---- ---- ---- 1.854 -.058 1.912 1850 ---- ---- ---- ---- 1.908 -.059 1.967 1875 ---- ---- ---- ---- 1.965 -.060 2.025 1900 ---- ---- ---- ---- 2.025 -.062 2.087 1925 ---- ---- ---- ---- 2.089 -.064 2.153 1950 ---- ---- ---- ---- 2.157 -.066 2.223 1975 ---- ---- ---- ---- 2.230 -.068 2.298 2000 ---- ---- ---- ---- 2.306 -.070 2.376 2025 ---- ---- ---- ---- 2.387 -.072 2.459 2050 ---- ---- ---- ---- 2.472 -.074 2.546 2075 ---- ---- ---- ---- 2.562 -.076 2.638 2100 ---- ---- ---- ---- 2.657 -.077 2.734 2125 ---- ---- ---- ---- 2.756 -.079 2.835 2150 ---- ---- ---- ---- 2.859 -.082 2.941 2175 ---- ---- ---- ---- 2.967 -.084 3.051 2200 ---- ---- ---- ---- 3.078 -.087 3.165 2225 ---- ---- ---- ---- 3.194 -.089 3.283 2250 ---- ---- ---- ---- 3.314 -.091 3.405 2275 ---- ---- ---- ---- 3.438 -.092 3.530 2300 ---- ---- ---- ---- 3.564 -.095 3.659 2325 ---- ---- ---- ---- 3.695 -.097 3.792 2350 ---- ---- ---- ---- 3.828 -.099 3.927 2375 ---- ---- ---- ---- 3.964 -.101 4.065 2400 ---- ---- ---- ---- 4.103 -.104 4.207 2425 ---- ---- ---- ---- 4.245 -.105 4.350 2450 ---- ---- ---- ---- 4.388 -.107 4.495 2475 ---- ---- ---- ---- 4.534 -.109 4.643 2500 ---- ---- ---- ---- 4.681 -.111 4.792 2525 ---- ---- ---- ---- 4.830 -.114 4.944 2550 ---- ---- ---- ---- 4.981 -.116 5.097 2575 ---- ---- ---- ---- 5.134 -.118 5.252 2600 ---- ---- ---- ---- 5.290 -.119 5.409 2625 ---- ---- ---- ---- 5.447 -.121 5.568 2650 ---- ---- ---- ---- 5.606 -.123 5.729 2675 ---- ---- ---- ---- 5.767 -.125 5.892 2700 ---- ---- ---- ---- 5.930 -.127 6.057 2725 ---- ---- ---- ---- 6.095 -.129 6.224 2750 ---- ---- ---- ---- 6.263 -.130 6.393 2775 ---- ---- ---- ---- 6.432 -.133 6.565 2800 ---- ---- ---- ---- 6.603 -.135 6.738 2825 ---- ---- ---- ---- 6.777 -.136 6.913 2850 ---- ---- ---- ---- 6.952 -.138 7.090 2875 ---- ---- ---- ---- 7.130 -.140 7.270 2900 ---- ---- ---- ---- 7.310 -.141 7.451 2925 ---- ---- ---- ---- 7.491 -.143 7.634 2950 ---- ---- ---- ---- 7.674 -.145 7.819 2975 ---- ---- ---- ---- 7.859 -.147 8.006 3000 ---- ---- ---- ---- 8.046 -.148 8.194 3025 ---- ---- ---- ---- 8.234 -.150 8.384 3050 ---- ---- ---- ---- 8.424 -.151 8.575 3075 ---- ---- ---- ---- 8.616 -.152 8.768 3100 ---- ---- ---- ---- 8.808 -.154 8.962 3125 ---- ---- ---- ---- 9.003 -.155 9.158 3150 ---- ---- ---- ---- 9.198 -.157 9.355 3175 ---- ---- ---- ---- 9.395 -.158 9.553 3200 ---- ---- ---- ---- 9.592 -.160 9.752 3225 ---- ---- ---- ---- 9.791 -.161 9.952 3250 ---- ---- ---- ---- 9.991 -.162 10.153 3275 ---- ---- ---- ---- 10.192 -.163 10.355 3300 ---- ---- ---- ---- 10.394 -.165 10.559 3325 ---- ---- ---- ---- 10.596 -.167 10.763 3350 ---- ---- ---- ---- 10.800 -.168 10.968 3375 ---- ---- ---- ---- 11.005 -.169 11.174 3400 ---- ---- ---- ---- 11.210 -.171 11.381 3425 ---- ---- ---- ---- 11.417 -.171 11.588 3450 ---- ---- ---- ---- 11.624 -.173 11.797 3475 ---- ---- ---- ---- 11.832 -.174 12.006 3500 ---- ---- ---- ---- 12.041 -.175 12.216 3525 ---- ---- ---- ---- 12.251 -.176 12.427 3550 ---- ---- ---- ---- 12.462 -.177 12.639 3575 ---- ---- ---- ---- 12.673 -.179 12.852 3600 ---- ---- ---- ---- 12.885 -.180 13.065 3625 ---- ---- ---- ---- 13.098 -.181 13.279 3650 ---- ---- ---- ---- 13.312 -.182 13.494 3675 ---- ---- ---- ---- 13.526 -.183 13.709 3700 ---- ---- ---- ---- 13.741 -.184 13.925 3725 ---- ---- ---- ---- 13.957 -.185 14.142 3750 ---- ---- ---- ---- 14.173 -.186 14.359 3775 ---- ---- ---- ---- 14.390 -.187 14.577 3800 ---- ---- ---- ---- 14.608 -.188 14.796 3825 ---- ---- ---- ---- 14.826 -.189 15.015 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .851 -.022 .873 1050 ---- ---- ---- ---- .886 -.023 .909 1075 ---- ---- ---- ---- .920 -.024 .944 1100 ---- ---- ---- ---- .955 -.025 .980 1125 ---- ---- ---- ---- .990 -.026 1.016 1150 ---- ---- ---- ---- 1.026 -.026 1.052 1175 ---- ---- ---- ---- 1.061 -.028 1.089 1200 ---- ---- ---- ---- 1.097 -.029 1.126 1225 ---- ---- ---- ---- 1.133 -.029 1.162 1250 ---- ---- ---- ---- 1.169 -.030 1.199 1275 ---- ---- ---- ---- 1.205 -.032 1.237 1300 ---- ---- ---- ---- 1.241 -.033 1.274 1325 ---- ---- ---- ---- 1.277 -.034 1.311 1350 ---- ---- ---- ---- 1.314 -.035 1.349 1375 ---- ---- ---- ---- 1.350 -.036 1.386 1400 ---- ---- ---- ---- 1.387 -.037 1.424 1425 ---- ---- ---- ---- 1.424 -.037 1.461 1450 ---- ---- ---- ---- 1.460 -.039 1.499 1475 ---- ---- ---- ---- 1.497 -.040 1.537 1500 ---- ---- ---- ---- 1.534 -.041 1.575 1525 ---- ---- ---- ---- 1.571 -.042 1.613 1550 ---- ---- ---- ---- 1.608 -.043 1.651 1575 ---- ---- ---- ---- 1.645 -.045 1.690 1600 ---- ---- ---- ---- 1.682 -.046 1.728 1625 ---- ---- ---- ---- 1.720 -.047 1.767 1650 ---- ---- ---- ---- 1.758 -.049 1.807 1675 ---- ---- ---- ---- 1.798 -.050 1.848 1700 ---- ---- ---- ---- 1.839 -.051 1.890 1725 ---- ---- ---- ---- 1.882 -.052 1.934 1750 ---- ---- ---- ---- 1.926 -.054 1.980 1775 ---- ---- ---- ---- 1.974 -.055 2.029 1800 ---- ---- ---- ---- 2.023 -.057 2.080 1825 ---- ---- ---- ---- 2.077 -.058 2.135 1850 ---- ---- ---- ---- 2.133 -.060 2.193 1875 ---- ---- ---- ---- 2.194 -.062 2.256 1900 ---- ---- ---- ---- 2.259 -.063 2.322 1925 ---- ---- ---- ---- 2.328 -.065 2.393 1950 ---- ---- ---- ---- 2.401 -.066 2.467 1975 ---- ---- ---- ---- 2.477 -.069 2.546 2000 ---- ---- ---- ---- 2.558 -.071 2.629 2025 ---- ---- ---- ---- 2.643 -.073 2.716 2050 ---- ---- ---- ---- 2.732 -.074 2.806 2075 ---- ---- ---- ---- 2.825 -.076 2.901 2100 ---- ---- ---- ---- 2.921 -.078 2.999 2125 ---- ---- ---- ---- 3.021 -.080 3.101 2150 ---- ---- ---- ---- 3.125 -.082 3.207 2175 ---- ---- ---- ---- 3.233 -.084 3.317 2200 ---- ---- ---- ---- 3.345 -.086 3.431 2225 ---- ---- ---- ---- 3.460 -.088 3.548 2250 ---- ---- ---- ---- 3.579 -.090 3.669 2275 ---- ---- ---- ---- 3.702 -.092 3.794 2300 ---- ---- ---- ---- 3.828 -.094 3.922 2325 ---- ---- ---- ---- 3.958 -.096 4.054 2350 ---- ---- ---- ---- 4.091 -.098 4.189 2375 ---- ---- ---- ---- 4.227 -.100 4.327 2400 ---- ---- ---- ---- 4.367 -.102 4.469 2425 ---- ---- ---- ---- 4.510 -.104 4.614 2450 ---- ---- ---- ---- 4.656 -.106 4.762 2475 ---- ---- ---- ---- 4.805 -.107 4.912 2500 ---- ---- ---- ---- 4.957 -.109 5.066 2525 ---- ---- ---- ---- 5.110 -.112 5.222 2550 ---- ---- ---- ---- 5.267 -.113 5.380 2575 ---- ---- ---- ---- 5.424 -.115 5.539 2600 ---- ---- ---- ---- 5.584 -.117 5.701 2625 ---- ---- ---- ---- 5.744 -.119 5.863 2650 ---- ---- ---- ---- 5.906 -.120 6.026 2675 ---- ---- ---- ---- 6.068 -.122 6.190 2700 ---- ---- ---- ---- 6.231 -.124 6.355 2725 ---- ---- ---- ---- 6.395 -.126 6.521 2750 ---- ---- ---- ---- 6.560 -.127 6.687 2775 ---- ---- ---- ---- 6.727 -.129 6.856 2800 ---- ---- ---- ---- 6.895 -.131 7.026 2825 ---- ---- ---- ---- 7.065 -.133 7.198 2850 ---- ---- ---- ---- 7.238 -.134 7.372 2875 ---- ---- ---- ---- 7.413 -.136 7.549 2900 ---- ---- ---- ---- 7.590 -.138 7.728 2925 ---- ---- ---- ---- 7.769 -.139 7.908 2950 ---- ---- ---- ---- 7.950 -.141 8.091 2975 ---- ---- ---- ---- 8.133 -.143 8.276 3000 ---- ---- ---- ---- 8.318 -.144 8.462 3025 ---- ---- ---- ---- 8.505 -.145 8.650 3050 ---- ---- ---- ---- 8.694 -.146 8.840 3075 ---- ---- ---- ---- 8.884 -.148 9.032 3100 ---- ---- ---- ---- 9.076 -.150 9.226 3125 ---- ---- ---- ---- 9.269 -.152 9.421 3150 ---- ---- ---- ---- 9.465 -.152 9.617 3175 ---- ---- ---- ---- 9.661 -.154 9.815 3200 ---- ---- ---- ---- 9.859 -.155 10.014 3225 ---- ---- ---- ---- 10.059 -.156 10.215 3250 ---- ---- ---- ---- 10.259 -.158 10.417 3275 ---- ---- ---- ---- 10.461 -.159 10.620 3300 ---- ---- ---- ---- 10.664 -.161 10.825 3325 ---- ---- ---- ---- 10.868 -.162 11.030 3350 ---- ---- ---- ---- 11.074 -.163 11.237 3375 ---- ---- ---- ---- 11.280 -.164 11.444 3400 ---- ---- ---- ---- 11.487 -.165 11.652 3425 ---- ---- ---- ---- 11.695 -.166 11.861 3450 ---- ---- ---- ---- 11.904 -.167 12.071 3475 ---- ---- ---- ---- 12.113 -.169 12.282 3500 ---- ---- ---- ---- 12.324 -.170 12.494 3525 ---- ---- ---- ---- 12.535 -.171 12.706 3550 ---- ---- ---- ---- 12.747 -.172 12.919 3575 ---- ---- ---- ---- 12.960 -.173 13.133 3600 ---- ---- ---- ---- 13.174 -.174 13.348 3625 ---- ---- ---- ---- 13.388 -.175 13.563 3650 ---- ---- ---- ---- 13.603 -.176 13.779 3675 ---- ---- ---- ---- 13.819 -.177 13.996 3700 ---- ---- ---- ---- 14.035 -.178 14.213 3725 ---- ---- ---- ---- 14.252 -.179 14.431 3750 ---- ---- ---- ---- 14.470 -.180 14.650 3775 ---- ---- ---- ---- 14.688 -.181 14.869 3800 ---- ---- ---- ---- 14.907 -.182 15.089 3825 ---- ---- ---- ---- 15.127 -.182 15.309 3850 ---- ---- ---- ---- 15.347 -.184 15.531 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.036 -.023 1.059 1050 ---- ---- ---- ---- 1.074 -.025 1.099 1075 ---- ---- ---- ---- 1.112 -.026 1.138 1100 ---- ---- ---- ---- 1.151 -.026 1.177 1125 ---- ---- ---- ---- 1.189 -.028 1.217 1150 ---- ---- ---- ---- 1.228 -.028 1.256 1175 ---- ---- ---- ---- 1.267 -.029 1.296 1200 ---- ---- ---- ---- 1.305 -.030 1.335 1225 ---- ---- ---- ---- 1.344 -.031 1.375 1250 ---- ---- ---- ---- 1.383 -.032 1.415 1275 ---- ---- ---- ---- 1.421 -.033 1.454 1300 ---- ---- ---- ---- 1.460 -.034 1.494 1325 ---- ---- ---- ---- 1.499 -.035 1.534 1350 ---- ---- ---- ---- 1.537 -.036 1.573 1375 ---- ---- ---- ---- 1.576 -.037 1.613 1400 ---- ---- ---- ---- 1.614 -.039 1.653 1425 ---- ---- ---- ---- 1.653 -.039 1.692 1450 ---- ---- ---- ---- 1.691 -.041 1.732 1475 ---- ---- ---- ---- 1.729 -.042 1.771 1500 ---- ---- ---- ---- 1.768 -.042 1.810 1525 ---- ---- ---- ---- 1.806 -.044 1.850 1550 ---- ---- ---- ---- 1.844 -.045 1.889 1575 ---- ---- ---- ---- 1.882 -.046 1.928 1600 ---- ---- ---- ---- 1.920 -.047 1.967 1625 ---- ---- ---- ---- 1.958 -.049 2.007 1650 ---- ---- ---- ---- 1.998 -.049 2.047 1675 ---- ---- ---- ---- 2.038 -.051 2.089 1700 ---- ---- ---- ---- 2.080 -.052 2.132 1725 ---- ---- ---- ---- 2.123 -.054 2.177 1750 ---- ---- ---- ---- 2.168 -.055 2.223 1775 ---- ---- ---- ---- 2.216 -.057 2.273 1800 ---- ---- ---- ---- 2.267 -.058 2.325 1825 ---- ---- ---- ---- 2.322 -.059 2.381 1850 ---- ---- ---- ---- 2.379 -.061 2.440 1875 ---- ---- ---- ---- 2.442 -.062 2.504 1900 ---- ---- ---- ---- 2.508 -.064 2.572 1925 ---- ---- ---- ---- 2.579 -.065 2.644 1950 ---- ---- ---- ---- 2.654 -.067 2.721 1975 ---- ---- ---- ---- 2.733 -.069 2.802 2000 ---- ---- ---- ---- 2.817 -.070 2.887 2025 ---- ---- ---- ---- 2.905 -.072 2.977 2050 ---- ---- ---- ---- 2.997 -.074 3.071 2075 ---- ---- ---- ---- 3.093 -.076 3.169 2100 ---- ---- ---- ---- 3.193 -.078 3.271 2125 ---- ---- ---- ---- 3.297 -.080 3.377 2150 ---- ---- ---- ---- 3.405 -.082 3.487 2175 ---- ---- ---- ---- 3.517 -.084 3.601 2200 ---- ---- ---- ---- 3.633 -.085 3.718 2225 ---- ---- ---- ---- 3.752 -.087 3.839 2250 ---- ---- ---- ---- 3.875 -.089 3.964 2275 ---- ---- ---- ---- 4.002 -.090 4.092 2300 ---- ---- ---- ---- 4.131 -.093 4.224 2325 ---- ---- ---- ---- 4.264 -.095 4.359 2350 ---- ---- ---- ---- 4.400 -.096 4.496 2375 ---- ---- ---- ---- 4.538 -.099 4.637 2400 ---- ---- ---- ---- 4.680 -.100 4.780 2425 ---- ---- ---- ---- 4.824 -.101 4.925 2450 ---- ---- ---- ---- 4.970 -.103 5.073 2475 ---- ---- ---- ---- 5.118 -.105 5.223 2500 ---- ---- ---- ---- 5.268 -.107 5.375 2525 ---- ---- ---- ---- 5.420 -.110 5.530 2550 ---- ---- ---- ---- 5.575 -.111 5.686 2575 ---- ---- ---- ---- 5.731 -.113 5.844 2600 ---- ---- ---- ---- 5.890 -.114 6.004 2625 ---- ---- ---- ---- 6.050 -.117 6.167 2650 ---- ---- ---- ---- 6.213 -.118 6.331 2675 ---- ---- ---- ---- 6.378 -.119 6.497 2700 ---- ---- ---- ---- 6.544 -.122 6.666 2725 ---- ---- ---- ---- 6.713 -.123 6.836 2750 ---- ---- ---- ---- 6.884 -.124 7.008 2775 ---- ---- ---- ---- 7.056 -.126 7.182 2800 ---- ---- ---- ---- 7.231 -.128 7.359 2825 ---- ---- ---- ---- 7.408 -.129 7.537 2850 ---- ---- ---- ---- 7.586 -.131 7.717 2875 ---- ---- ---- ---- 7.767 -.132 7.899 2900 ---- ---- ---- ---- 7.950 -.134 8.084 2925 ---- ---- ---- ---- 8.134 -.135 8.269 2950 ---- ---- ---- ---- 8.320 -.137 8.457 2975 ---- ---- ---- ---- 8.508 -.138 8.646 3000 ---- ---- ---- ---- 8.697 -.139 8.836 3025 ---- ---- ---- ---- 8.887 -.141 9.028 3050 ---- ---- ---- ---- 9.079 -.142 9.221 3075 ---- ---- ---- ---- 9.271 -.144 9.415 3100 ---- ---- ---- ---- 9.465 -.145 9.610 3125 ---- ---- ---- ---- 9.660 -.146 9.806 3150 ---- ---- ---- ---- 9.855 -.148 10.003 3175 ---- ---- ---- ---- 10.052 -.149 10.201 3200 ---- ---- ---- ---- 10.250 -.150 10.400 3225 ---- ---- ---- ---- 10.448 -.152 10.600 3250 ---- ---- ---- ---- 10.648 -.153 10.801 3275 ---- ---- ---- ---- 10.848 -.155 11.003 3300 ---- ---- ---- ---- 11.050 -.155 11.205 3325 ---- ---- ---- ---- 11.252 -.157 11.409 3350 ---- ---- ---- ---- 11.455 -.158 11.613 3375 ---- ---- ---- ---- 11.659 -.159 11.818 3400 ---- ---- ---- ---- 11.864 -.160 12.024 3425 ---- ---- ---- ---- 12.070 -.161 12.231 3450 ---- ---- ---- ---- 12.276 -.162 12.438 3475 ---- ---- ---- ---- 12.483 -.164 12.647 3500 ---- ---- ---- ---- 12.691 -.165 12.856 3525 ---- ---- ---- ---- 12.900 -.166 13.066 3550 ---- ---- ---- ---- 13.110 -.166 13.276 3575 ---- ---- ---- ---- 13.320 -.168 13.488 3600 ---- ---- ---- ---- 13.531 -.169 13.700 3625 ---- ---- ---- ---- 13.743 -.170 13.913 3650 ---- ---- ---- ---- 13.955 -.171 14.126 3675 ---- ---- ---- ---- 14.169 -.171 14.340 3700 ---- ---- ---- ---- 14.382 -.173 14.555 3725 ---- ---- ---- ---- 14.597 -.174 14.771 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1544 1447 36626 SO1 JAN23 Silver Weekly Friday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.967 +.296 5.671 1850 ---- ---- ---- ---- 5.717 +.296 5.421 1875 ---- ---- ---- ---- 5.467 +.296 5.171 1900 ---- ---- ---- ---- 5.217 +.295 4.922 1925 ---- ---- ---- ---- 4.967 +.295 4.672 1950 ---- ---- ---- ---- 4.717 +.294 4.423 1975 ---- ---- ---- ---- 4.467 +.293 4.174 2000 ---- ---- ---- ---- 4.218 +.293 3.925 2025 ---- ---- ---- ---- 3.968 +.292 3.676 2050 ---- ---- ---- ---- 3.719 +.292 3.427 2075 ---- ---- ---- ---- 3.470 +.291 3.179 2100 ---- ---- ---- ---- 3.221 +.290 2.931 2125 ---- ---- ---- ---- 2.973 +.288 2.685 2150 ---- ---- ---- ---- 2.725 +.285 2.440 2175 ---- ---- ---- ---- 2.479 +.281 2.198 2200 ---- 2.085B ---- 2.085B 2.235 +.275 1.960 2220 ---- ---- ---- ---- 2.042 +.269 1.773 2225 ---- 2.199B ---- 2.199B 1.994 +.267 1.727 2230 ---- ---- ---- ---- 1.947 +.265 1.682 2235 ---- ---- ---- ---- 1.900 +.264 1.636 2240 ---- ---- ---- ---- 1.852 +.261 1.591 2245 ---- ---- ---- ---- 1.806 +.259 1.547 2250 ---- 2.013B ---- 2.013B 1.759 +.256 1.503 2255 ---- ---- ---- ---- 1.713 +.254 1.459 2260 ---- ---- ---- ---- 1.667 +.251 1.416 2265 ---- 1.429B ---- ---- 1.621 +.248 1.373 2270 ---- 1.441B ---- ---- 1.576 +.245 1.331 2275 ---- 1.776B ---- 1.776B 1.531 +.242 1.289 2280 ---- 1.467B ---- ---- 1.487 +.239 1.248 2285 ---- 1.482B ---- ---- 1.443 +.236 1.207 2290 ---- 1.478B ---- ---- 1.400 +.233 1.167 2295 ---- 1.469B ---- ---- 1.357 +.230 1.127 2300 ---- 1.549B ---- 1.549B 1.314 +.226 1.088 4 2305 ---- 1.445B ---- ---- 1.272 +.222 1.050 2310 ---- 1.402B ---- ---- 1.230 +.217 1.013 2315 ---- 1.359B ---- ---- 1.189 +.213 .976 2320 ---- 1.316B ---- ---- 1.149 +.209 .940 2325 ---- 1.333B ---- 1.332B 1.108 +.203 .905 20 2330 ---- 1.232B ---- .973B 1.069 +.199 .870 8 2335 ---- 1.191B ---- 1.061B 1.030 +.194 .836 2340 ---- 1.151B ---- ---- .992 +.189 .803 2345 ---- 1.111B ---- .980B .954 +.183 .771 1 1 2350 1.072 1.131B .792A .880A .918 +.179 15 .739 2 16 2355 ---- 1.032B ---- .794B .882 +.173 .709 26 2360 ---- .993B ---- .803B .847 +.168 .679 2365 ---- .954B ---- .811B .813 +.163 .650 2370 ---- .916B ---- .815B .780 +.158 .622 2375 .889 .944B .638A .638A .748 +.153 3 .595 3 2380 ---- .834B ---- .826B .716 +.148 .568 13 11 2385 ---- .829B ---- .826B .686 +.144 .542 2390 ---- .833B ---- .824B .656 +.139 .517 2395 ---- .802B ---- .793B .627 +.134 .493 2400 .688 .775B .506A .569A .599 +.129 8 .470 1 25 2405 ---- .739B ---- .730B .571 +.124 .447 2410 ---- .708B ---- .699B .544 +.118 .426 2415 ---- .677B ---- .669B .518 +.113 .405 2420 .560 .653B .560 .636B .493 +.108 2 .385 2425 ---- .623B ---- .623B .468 +.102 13 .366 2430 .400 .596B .379A .379A .445 +.098 1 .347 2 2435 ---- .569B ---- .569B .423 +.093 .330 2440 ---- .543B ---- .543B .402 +.089 .313 1 2445 ---- .518B ---- .518B .381 +.084 .297 2450 .360 .494B .360 .480B .362 +.080 3 .282 1 2455 ---- .471B ---- .471B .343 +.075 .268 2460 ---- .448B ---- .448B .326 +.072 .254 2465 ---- .427B ---- .427B .309 +.068 .241 1 2470 ---- .406B ---- .406B .293 +.064 .229 4 2475 ---- .386B ---- .386B .278 +.061 .217 2480 ---- .367B ---- .367B .263 +.057 .206 2485 ---- .349B ---- .349B .250 +.055 .195 2490 ---- .331B ---- .331B .237 +.052 .185 2495 ---- .314B ---- .314B .224 +.048 .176 2500 .200 .299B .183A .299B .213 +.046 1 .167 101 100 2505 ---- .284B ---- .284B .202 +.044 .158 2510 ---- .270B ---- .270B .191 +.041 .150 2515 ---- .256B ---- .256B .181 +.039 .142 2520 .251 .251 .148A .182 .172 +.037 12 .135 2525 .221 .231B .221 .158A .163 +.035 20 .128 2550 ---- .177B ---- .177B .124 +.025 .099 10 2575 ---- .135B ---- .135B .095 +.017 .078 15 2600 .101 .102B .068 .097B .073 +.012 2 .061 2625 ---- .078B ---- .078B .056 +.007 .049 2650 ---- .061B ---- .061B .043 +.004 .039 2675 ---- .047B ---- .047B .033 +.002 .031 2700 ---- .037B ---- .037B .026 UNCH .026 1 2725 ---- .029B ---- .029B .021 UNCH .021 2750 ---- .023B ---- .023B .016 -.002 .018 2775 ---- .018B ---- .018B .013 -.002 .015 2800 ---- .014B ---- .014B .011 -.001 .012 2825 .010 .013 .010 .010 .009 -.002 32 .011 2850 ---- ---- ---- ---- .007 -.002 .009 2875 ---- ---- ---- ---- .006 -.002 .008 8 2900 ---- ---- ---- ---- .005 -.002 .007 2925 ---- ---- ---- ---- .004 -.002 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 112 118 257 SO1 JAN23 Silver Weekly Friday Option - Week 1 PUT 1825 ---- ---- ---- ---- .001 -.003 .004 1850 ---- ---- ---- ---- .001 -.003 .004 1875 ---- ---- ---- ---- .001 -.004 .005 1900 ---- ---- ---- ---- .001 -.004 .005 1925 ---- ---- ---- ---- .001 -.005 .006 1950 ---- ---- ---- ---- .002 -.004 .006 1975 ---- ---- .006A .006A .002 -.005 .007 2000 ---- ---- .007A .007A .003 -.005 .008 2025 ---- ---- .007A .007A .003 -.006 .009 2050 .005 .005 .004 .004 .004 -.006 18 .010 2075 .005 .005 .005 .005 .005 -.007 14 .012 2100 ---- ---- .010A .010A .006 -.008 .014 2125 ---- ---- .011A .011A .008 -.010 .018 2150 ---- ---- .012A .012A .010 -.013 .023 2175 ---- ---- .014A .014A .014 -.016 .030 2200 .031 .031 .019 .019A .020 -.022 44 .042 153 2220 ---- ---- .024A .024A .027 -.028 .055 2225 ---- ---- .026A .026A .029 -.030 .059 1 2230 ---- ---- .028A .028A .032 -.032 .064 2235 ---- ---- .030A .030A .034 -.034 .068 2240 ---- ---- .032A .032A .037 -.036 .073 2245 ---- ---- .035A .035A .040 -.039 .079 2250 .042 .061 .037A .037A .044 -.041 10 .085 73 2255 ---- ---- .039A .039A .047 -.044 .091 2260 ---- ---- .042A .042A .051 -.046 .097 2265 ---- ---- .045A .045A .056 -.049 .105 2270 ---- ---- .047A .047A .061 -.051 .112 23 2275 ---- ---- .050A .050A .066 -.054 .120 10 1008 2280 ---- ---- .054A .054A .071 -.058 .129 2285 .085 .104B .059A .104B .077 -.061 10 .138 2290 ---- ---- .064A .064A .084 -.064 .148 11 2295 .083 .122B .069A .122B .091 -.068 5 .159 2300 .151 .151 .074 .101B .098 -.072 424 .170 2 1475 2305 ---- ---- .080A .080A .106 -.076 .182 2310 .098 .098 .085A .118B .114 -.080 6 .194 5 5 2315 ---- ---- .092A .092A .123 -.084 .207 2320 ---- ---- .098A .098A .133 -.088 .221 1 2325 ---- ---- .106A .106A .142 -.094 .236 3 3 2330 ---- ---- .114A .114A .153 -.098 .251 2335 ---- ---- .121A .121A .164 -.103 .267 2340 ---- ---- .130A .130A .176 -.108 .284 2345 ---- ---- .139A .139A .188 -.114 .302 2350 .194 .200 .149A .200 .201 -.119 16 .320 92 2355 ---- ---- .160A .160A .215 -.124 .339 2360 ---- ---- .172A .172A .230 -.130 .360 2365 ---- ---- .183A .183A .246 -.134 .380 37 2370 ---- ---- .196A .196A .263 -.139 .402 2375 ---- ---- .208A .208A .281 -.144 .425 1 2380 ---- ---- .222A .222A .300 -.148 .448 2385 ---- ---- .236A .236A .319 -.154 .473 2390 ---- ---- .252A .252A .340 -.158 .498 2395 ---- ---- .268A .268A .360 -.163 .523 6 2400 .360 .360 .286A .346A .382 -.168 2 .550 18 22 2405 ---- ---- .303A .303A .404 -.173 .577 2410 ---- ---- .322A .322A .427 -.178 .605 2415 ---- ---- .341A .341A .451 -.183 .634 2420 ---- ---- .363A .363A .476 -.188 .664 2425 ---- ---- .384A .384A .501 -.194 13 .695 2 2430 ---- ---- .407A .407A .528 -.199 .727 2435 ---- ---- .430A .430A .556 -.203 .759 2440 ---- ---- .454A .454A .584 -.208 .792 1 2445 ---- ---- .480A .480A .614 -.212 .826 2450 ---- ---- .509A .509A .645 -.216 .861 1 1 2455 ---- ---- .536A .536A .676 -.221 .897 2460 ---- ---- .564A .564A .708 -.225 .933 2465 ---- ---- .593A .593A .742 -.228 .970 2470 ---- ---- .624A .624A .776 -.232 1.008 2475 ---- ---- .654A .654A .810 -.236 1.046 2480 ---- ---- .686A .686A .846 -.239 1.085 2485 ---- ---- .718A .718A .882 -.242 1.124 2490 ---- ---- .751A .751A .919 -.245 1.164 2495 ---- ---- .784A .784A .957 -.247 1.204 2500 ---- ---- .818A .818A .995 -.250 1.245 2505 ---- ---- .867A .867A 1.034 -.253 1.287 2510 ---- ---- .902A .902A 1.073 -.255 1.328 2515 ---- ---- .938A .938A 1.113 -.258 1.371 2520 ---- ---- 1.047A 1.047A 1.154 -.259 1.413 2525 ---- ---- 1.000A 1.000A 1.195 -.262 1.457 2550 ---- ---- 1.196A 1.196A 1.406 -.271 1.677 2575 ---- ---- 1.404A 1.404A 1.626 -.279 1.905 2600 ---- ---- 1.620A 1.620A 1.854 -.284 2.138 2625 ---- ---- 1.848A 1.848A 2.087 -.289 2.376 2650 ---- ---- 2.080A 2.080A 2.324 -.292 2.616 2675 ---- ---- 2.316A 2.316A 2.564 -.294 2.858 2700 ---- ---- 2.556A 2.556A 2.807 -.295 3.102 2725 ---- ---- 2.796A 2.796A 3.051 -.297 3.348 2750 ---- ---- ---- ---- 3.297 -.297 3.594 2775 ---- ---- ---- ---- 3.544 -.297 3.841 2800 ---- ---- ---- ---- 3.791 -.298 4.089 2825 ---- ---- ---- ---- 4.039 -.298 4.337 2850 ---- ---- ---- ---- 4.287 -.298 4.585 2875 ---- ---- ---- ---- 4.536 -.298 4.834 2900 ---- ---- ---- ---- 4.785 -.298 5.083 2925 ---- ---- ---- ---- 5.034 -.298 5.332 TOTAL EST.VOL VOLUME OPEN INT TOTAL 562 39 2915 SO2 JAN23 Silver Weekly Friday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.967 +.296 5.671 1850 ---- ---- ---- ---- 5.718 +.296 5.422 1875 ---- ---- ---- ---- 5.468 +.295 5.173 1900 ---- ---- ---- ---- 5.219 +.295 4.924 1925 ---- ---- ---- ---- 4.970 +.295 4.675 1950 ---- ---- ---- ---- 4.721 +.294 4.427 1975 ---- ---- ---- ---- 4.473 +.293 4.180 2000 ---- ---- ---- ---- 4.225 +.293 3.932 2025 ---- ---- ---- ---- 3.977 +.291 3.686 2050 ---- ---- ---- ---- 3.730 +.290 3.440 2075 ---- ---- ---- ---- 3.484 +.289 3.195 2100 ---- ---- ---- ---- 3.239 +.287 2.952 2125 ---- 2.888B ---- 2.888B 2.996 +.284 2.712 2150 ---- 2.928B ---- 2.928B 2.756 +.281 2.475 2175 ---- 2.772B ---- 2.772B 2.519 +.276 2.243 2200 ---- 2.535B ---- 2.535B 2.287 +.269 2.018 2220 ---- 1.971B ---- ---- 2.105 +.262 1.843 2225 ---- 2.303B ---- 2.303B 2.060 +.259 1.801 2230 ---- 1.975B ---- ---- 2.016 +.258 1.758 2235 ---- 2.012B ---- ---- 1.972 +.256 1.716 2240 ---- 1.972B ---- ---- 1.928 +.253 1.675 2245 ---- 1.966B ---- ---- 1.884 +.251 1.633 2250 ---- 2.078B ---- 2.078B 1.841 +.248 1.593 2255 ---- 1.955B ---- ---- 1.799 +.247 1.552 2260 ---- 1.910B ---- ---- 1.756 +.244 1.512 2265 ---- 1.867B ---- ---- 1.714 +.241 1.473 2270 ---- 1.824B ---- ---- 1.673 +.239 1.434 2275 ---- 1.861B ---- 1.860B 1.632 +.236 1.396 2280 ---- 1.738B ---- ---- 1.591 +.233 1.358 2285 ---- 1.695B ---- ---- 1.551 +.230 1.321 2290 ---- 1.654B ---- ---- 1.511 +.227 1.284 2295 ---- 1.612B ---- ---- 1.471 +.223 1.248 2300 ---- 1.653B ---- 1.653B 1.432 +.220 1.212 2305 ---- 1.530B ---- ---- 1.394 +.217 1.177 2310 ---- 1.489B ---- ---- 1.356 +.214 1.142 2315 ---- 1.449B ---- 1.330B 1.319 +.211 1.108 2320 ---- 1.409B ---- 1.292B 1.282 +.207 1.075 2325 ---- 1.454B ---- 1.453B 1.245 +.203 1.042 2330 ---- 1.330B ---- 1.215B 1.210 +.200 1.010 2335 ---- 1.292B ---- 1.178B 1.174 +.195 .979 2340 ---- 1.254B ---- 1.142B 1.140 +.192 .948 2345 ---- 1.217B ---- 1.105B 1.106 +.188 .918 2350 ---- 1.268B ---- 1.268B 1.072 +.184 .888 2 2355 ---- 1.144B ---- 1.099B 1.040 +.181 .859 2360 .995 1.108B .995 .977A 1.008 +.177 1 .831 2365 ---- 1.105B ---- 1.098B .976 +.172 .804 2370 ---- 1.102B ---- 1.094B .946 +.169 .777 2375 1.023 1.095B .811A 1.094B .916 +.165 5 .751 5 5 2380 ---- 1.056B ---- 1.047B .886 +.160 .726 2385 ---- 1.024B ---- 1.015B .858 +.157 .701 2390 ---- .992B ---- .983B .829 +.153 .676 2395 ---- .961B ---- .952B .801 +.148 .653 2400 ---- .936B ---- .935B .774 +.145 .629 3 2405 ---- .900B ---- .884B .747 +.141 .606 2410 ---- .871B ---- .870B .721 +.137 .584 2415 ---- .848B ---- .847B .696 +.134 .562 2420 ---- .819B ---- .819B .671 +.130 .541 2425 .748 .792B .655 .706B .646 +.125 38 .521 2430 ---- .765B ---- .765B .623 +.122 .501 2435 ---- .739B ---- .739B .600 +.118 .482 2440 ---- .713B ---- .713B .578 +.114 .464 2445 ---- .688B ---- .688B .557 +.111 .446 2450 .627 .664B .476A .525A .536 +.107 2 .429 2455 ---- .641B ---- .641B .516 +.103 .413 2460 ---- .618B ---- .618B .497 +.100 .397 2465 ---- .596B ---- .596B .478 +.096 .382 2470 ---- .574B ---- .574B .460 +.093 .367 2475 ---- .555B ---- .555B .442 +.089 .353 2480 ---- .535B ---- .535B .426 +.086 .340 2485 ---- .516B ---- .516B .409 +.082 .327 2490 .479 .497B .351A .351A .394 +.080 6 .314 2495 ---- .479B ---- .479B .378 +.076 .302 2500 ---- .461B ---- .461B .364 +.074 .290 5 2505 ---- .444B ---- .444B .350 +.071 .279 2510 ---- .428B ---- .428B .336 +.068 .268 2515 ---- .412B ---- .412B .323 +.065 .258 2520 ---- .396B ---- .396B .310 +.062 .248 2525 .303 .381B .303 .293A .298 +.060 5 .238 1 1 2550 ---- .314B ---- .314B .244 +.049 .195 1 100 2575 ---- .257B ---- .257B .199 +.039 .160 2600 .180 .210B .150A .202B .163 +.031 1 .132 1 2625 ---- .171B ---- .171B .134 +.025 .109 2650 ---- .140B ---- .140B .111 +.020 .091 2675 ---- .116B ---- .116B .093 +.016 .077 2700 ---- .096B ---- .096B .078 +.013 .065 2725 ---- .081B ---- .081B .066 +.010 .056 2750 ---- .068B ---- .068B .057 +.009 .048 2775 ---- .058B ---- .058B .049 +.007 .042 2800 ---- .049B ---- .049B .042 +.005 .037 2825 ---- .042B ---- .042B .037 +.004 .033 2850 ---- .036B ---- .036B .032 +.003 .029 2875 ---- .031B ---- .031B .028 +.002 .026 2900 ---- .027B ---- .027B .025 +.002 .023 2925 ---- .023B ---- .023B .022 +.001 .021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 7 117 SO2 JAN23 Silver Weekly Friday Option - Week 2 PUT 1825 ---- ---- ---- ---- .004 -.002 .006 1850 ---- ---- ---- ---- .005 -.002 .007 1875 ---- ---- ---- ---- .006 -.002 .008 1900 ---- ---- ---- ---- .007 -.003 .010 1925 ---- ---- ---- ---- .008 -.003 .011 1950 ---- ---- ---- ---- .009 -.004 .013 1975 ---- ---- ---- ---- .011 -.004 .015 2000 ---- ---- ---- ---- .013 -.005 .018 1 2025 ---- ---- .020A .020A .015 -.006 .021 1 2050 ---- ---- .022A .022A .018 -.007 .025 2075 ---- ---- .025A .025A .022 -.008 .030 2100 ---- ---- .029A .029A .027 -.010 .037 2125 ---- ---- .034A .034A .033 -.013 .046 2150 ---- ---- .040A .040A .043 -.017 .060 1 1 2175 ---- ---- .050A .050A .056 -.022 .078 22 2200 ---- ---- .063A .063A .073 -.029 .102 2220 ---- ---- .076A .076A .091 -.036 .127 2225 ---- ---- .080A .080A .096 -.038 .134 18 2230 ---- ---- .085A .085A .102 -.039 .141 2235 ---- ---- .089A .089A .108 -.041 .149 2240 ---- ---- .094A .094A .114 -.044 .158 2245 ---- ---- .099A .099A .120 -.046 .166 2250 ---- ---- .103A .103A .127 -.049 .176 2255 ---- ---- .109A .109A .134 -.051 .185 2260 ---- ---- .115A .115A .142 -.053 .195 2265 ---- ---- .121A .121A .150 -.056 .206 2270 ---- ---- .128A .128A .158 -.059 .217 2275 ---- ---- .134A .134A .167 -.061 1 .228 1 1 2280 ---- ---- .142A .142A .176 -.064 .240 2285 ---- ---- .150A .150A .186 -.067 .253 2290 ---- ---- .158A .158A .196 -.070 .266 2295 ---- ---- .166A .166A .206 -.074 .280 2300 .225 .263B .175A .175A .217 -.077 410 .294 1 8 2305 ---- ---- .184A .184A .229 -.080 .309 2310 ---- ---- .193A .193A .241 -.083 .324 2315 ---- ---- .203A .203A .254 -.086 .340 2320 ---- ---- .213A .213A .267 -.090 .357 2325 ---- ---- .223A .223A .280 -.094 .374 2330 .292 .292 .235A .292 .294 -.097 2 .391 2335 ---- ---- .246A .246A .309 -.101 .410 2340 ---- ---- .259A .259A .324 -.105 .429 2345 ---- ---- .272A .272A .340 -.109 .449 2350 .332 .342 .285A .330A .357 -.112 11 .469 50 2355 ---- ---- .299A .299A .374 -.116 .490 2360 ---- ---- .313A .313A .392 -.120 .512 2365 ---- ---- .328A .328A .410 -.125 .535 2370 ---- ---- .347A .347A .430 -.128 .558 2375 ---- ---- .363A .363A .450 -.132 .582 2380 ---- ---- .380A .380A .470 -.136 .606 2385 ---- ---- .398A .398A .491 -.140 .631 2390 ---- ---- .415A .415A .513 -.144 .657 2395 ---- ---- .434A .434A .535 -.147 .682 2400 ---- ---- .455A .455A .557 -.152 .709 2405 ---- ---- .475A .475A .581 -.155 .736 2410 ---- ---- .495A .495A .604 -.159 .763 2415 ---- ---- .517A .517A .629 -.163 .792 2420 ---- ---- .539A .539A .654 -.166 .820 2425 ---- ---- .562A .562A .679 -.171 .850 2430 ---- ---- .585A .585A .706 -.174 .880 2435 ---- ---- .610A .610A .733 -.178 .911 2440 ---- ---- .635A .635A .761 -.182 .943 2445 ---- ---- .659A .659A .789 -.186 .975 2450 ---- ---- .685A .685A .819 -.189 1.008 2455 ---- ---- .712A .712A .849 -.192 1.041 2460 ---- ---- .740A .740A .879 -.197 1.076 2465 ---- ---- .768A .768A .910 -.200 1.110 2470 ---- ---- .795A .795A .942 -.204 1.146 2475 ---- ---- .825A .825A .975 -.207 1.182 2480 ---- ---- .855A .855A 1.008 -.210 1.218 2485 ---- ---- .885A .885A 1.041 -.214 1.255 2490 ---- ---- .916A .916A 1.075 -.217 1.292 2495 ---- ---- .950A .950A 1.110 -.220 1.330 2500 ---- ---- .980A .980A 1.145 -.223 1.368 2505 ---- ---- 1.029A 1.029A 1.181 -.226 1.407 2510 ---- ---- 1.062A 1.062A 1.218 -.228 1.446 2515 ---- ---- 1.095A 1.095A 1.254 -.231 1.485 2520 ---- ---- 1.129A 1.129A 1.292 -.233 1.525 2525 ---- ---- 1.150A 1.150A 1.329 -.237 1.566 2550 ---- ---- 1.331A 1.331A 1.525 -.247 1.772 2575 ---- ---- 1.525A 1.525A 1.730 -.256 1.986 2600 ---- ---- 1.730A 1.730A 1.943 -.265 2.208 2625 ---- ---- 1.940A 1.940A 2.164 -.271 2.435 2650 ---- ---- 2.160A 2.160A 2.391 -.275 2.666 2675 ---- ---- 2.384A 2.384A 2.622 -.279 2.901 2700 ---- ---- 2.612A 2.612A 2.857 -.283 3.140 2725 ---- ---- 2.848A 2.848A 3.095 -.285 3.380 2750 ---- ---- 3.084A 3.084A 3.335 -.287 3.622 2775 ---- ---- 3.324A 3.324A 3.577 -.289 3.866 2800 ---- ---- 3.568A 3.568A 3.820 -.290 4.110 2825 ---- ---- 3.808A 3.808A 4.064 -.292 4.356 2850 ---- ---- ---- ---- 4.309 -.293 4.602 2875 ---- ---- ---- ---- 4.555 -.294 4.849 2900 ---- ---- ---- ---- 4.802 -.294 5.096 2925 ---- ---- ---- ---- 5.049 -.294 5.343 TOTAL EST.VOL VOLUME OPEN INT TOTAL 424 3 102 SO3 JAN23 Silver Weekly Friday Option - Week 3 CALL 1900 ---- ---- ---- ---- 5.219 ---- ---- 1925 ---- ---- ---- ---- 4.971 ---- ---- 1950 ---- ---- ---- ---- 4.724 ---- ---- 1975 ---- ---- ---- ---- 4.477 ---- ---- 2000 ---- ---- ---- ---- 4.230 ---- ---- 2025 ---- ---- ---- ---- 3.985 ---- ---- 2050 ---- ---- ---- ---- 3.741 ---- ---- 2075 ---- ---- ---- ---- 3.499 ---- ---- 2100 ---- ---- ---- ---- 3.258 ---- ---- 2125 ---- ---- ---- ---- 3.020 ---- ---- 2150 ---- ---- ---- ---- 2.785 ---- ---- 2175 ---- ---- ---- ---- 2.553 ---- ---- 2200 ---- ---- ---- ---- 2.327 ---- ---- 2225 ---- ---- ---- ---- 2.108 ---- ---- 2250 ---- ---- ---- ---- 1.896 ---- ---- 2275 ---- ---- ---- ---- 1.694 ---- ---- 2290 ---- ---- ---- ---- 1.577 ---- ---- 2295 ---- ---- ---- ---- 1.540 ---- ---- 2300 ---- ---- ---- ---- 1.502 ---- ---- 2305 ---- ---- ---- ---- 1.466 ---- ---- 2310 ---- ---- ---- ---- 1.429 ---- ---- 2315 ---- ---- ---- ---- 1.394 ---- ---- 2320 ---- ---- ---- ---- 1.358 ---- ---- 2325 ---- ---- ---- ---- 1.324 ---- ---- 2330 ---- ---- ---- ---- 1.290 ---- ---- 2335 ---- ---- ---- ---- 1.256 ---- ---- 2340 ---- ---- ---- ---- 1.223 ---- ---- 2345 ---- ---- ---- ---- 1.191 ---- ---- 2350 ---- ---- ---- ---- 1.159 ---- ---- 2355 ---- ---- ---- ---- 1.127 ---- ---- 2360 ---- ---- ---- ---- 1.096 ---- ---- 2365 ---- ---- ---- ---- 1.066 ---- ---- 2370 ---- ---- ---- ---- 1.036 ---- ---- 2375 ---- ---- ---- ---- 1.006 ---- ---- 2380 ---- ---- ---- ---- .977 ---- ---- 2385 ---- ---- ---- .851A .949 ---- ---- 2390 ---- ---- ---- .827A .921 ---- ---- 2395 ---- ---- ---- .802A .893 ---- ---- 2400 ---- ---- ---- .779A .867 ---- ---- 2405 ---- ---- ---- .756A .841 ---- ---- 2410 ---- ---- ---- .733A .815 ---- ---- 2415 ---- ---- ---- .712A .790 ---- ---- 2420 ---- ---- ---- .690A .766 ---- ---- 2425 ---- ---- ---- .670A .743 ---- ---- 2430 ---- ---- ---- .650A .720 ---- ---- 2435 ---- ---- ---- .630A .697 ---- ---- 2440 ---- ---- ---- .611A .675 ---- ---- 2445 ---- ---- ---- .592A .654 ---- ---- 2450 ---- ---- ---- .574A .633 ---- ---- 2455 ---- ---- ---- .556A .613 ---- ---- 2460 ---- ---- ---- .536A .594 ---- ---- 2465 ---- ---- ---- .519A .575 ---- ---- 2470 ---- ---- ---- .503A .556 ---- ---- 2475 ---- ---- ---- .487A .538 ---- ---- 2480 ---- ---- ---- .471A .521 ---- ---- 2485 ---- ---- ---- .456A .504 ---- ---- 2490 ---- ---- ---- .440A .488 ---- ---- 2500 ---- ---- ---- .412A .456 ---- ---- 2525 ---- ---- ---- .349A .385 ---- ---- 2550 ---- ---- ---- .296A .325 ---- ---- 2575 ---- ---- ---- .252A .274 ---- ---- 2600 ---- ---- ---- .214A .231 ---- ---- 2625 ---- ---- ---- .183A .195 ---- ---- 2650 ---- ---- ---- .156A .165 ---- ---- 2675 ---- ---- ---- .135A .141 ---- ---- 2700 ---- ---- ---- .118A .120 ---- ---- 2725 ---- ---- ---- .102A .103 ---- ---- 2750 ---- ---- ---- .090A .089 ---- ---- 2775 ---- ---- ---- .079A .077 ---- ---- 2800 ---- ---- ---- .070A .067 ---- ---- 2825 ---- ---- ---- .063A .059 ---- ---- 2850 ---- ---- ---- .056A .052 ---- ---- 2875 ---- ---- ---- .051A .046 ---- ---- 2900 ---- ---- ---- .046A .041 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO3 JAN23 Silver Weekly Friday Option - Week 3 PUT 1900 ---- ---- ---- ---- .008 ---- ---- 1925 ---- ---- ---- ---- .011 ---- ---- 1950 ---- ---- ---- ---- .013 ---- ---- 1975 ---- ---- ---- ---- .016 ---- ---- 2000 ---- ---- ---- ---- .020 ---- ---- 2025 ---- ---- ---- .029A .025 ---- ---- 2050 ---- ---- ---- .034A .031 ---- ---- 2075 ---- ---- ---- .040A .038 ---- ---- 2100 ---- ---- ---- .047A .047 ---- ---- 2125 ---- ---- ---- .056A .059 ---- ---- 2150 ---- ---- ---- .068A .073 ---- ---- 2175 ---- ---- ---- .083A .092 ---- ---- 2200 ---- ---- ---- .103A .115 ---- ---- 2225 ---- ---- ---- .127A .145 ---- ---- 2250 ---- ---- ---- .155A .183 ---- ---- 2275 ---- ---- ---- .195A .230 ---- ---- 2290 ---- ---- ---- .222A .263 ---- ---- 2295 ---- ---- ---- .232A .276 ---- ---- 2300 ---- ---- ---- .242A .288 ---- ---- 2305 ---- ---- ---- .252A .301 ---- ---- 2310 ---- ---- ---- .263A .315 ---- ---- 2315 ---- ---- ---- .274A .329 ---- ---- 2320 ---- ---- ---- .286A .344 ---- ---- 2325 ---- ---- ---- .299A .359 ---- ---- 2330 ---- ---- ---- .312A .375 ---- ---- 2335 ---- ---- ---- .326A .391 ---- ---- 2340 ---- ---- ---- .340A .408 ---- ---- 2345 ---- ---- ---- .354A .425 ---- ---- 2350 ---- ---- ---- .369A .443 ---- ---- 2355 ---- ---- ---- .384A .462 ---- ---- 2360 ---- ---- ---- .401A .481 ---- ---- 2365 ---- ---- ---- .416A .500 ---- ---- 2370 ---- ---- ---- .434A .520 ---- ---- 2375 ---- ---- ---- .452A .540 ---- ---- 2380 ---- ---- ---- .471A .561 ---- ---- 2385 ---- ---- ---- .489A .582 ---- ---- 2390 ---- ---- ---- .509A .604 ---- ---- 2395 ---- ---- ---- .529A .627 ---- ---- 2400 ---- ---- ---- .548A .650 ---- ---- 2405 ---- ---- ---- .569A .674 ---- ---- 2410 ---- ---- ---- .593A .698 ---- ---- 2415 ---- ---- ---- .614A .724 ---- ---- 2420 ---- ---- ---- .640A .749 ---- ---- 2425 ---- ---- ---- .662A .775 ---- ---- 2430 ---- ---- ---- .686A .802 ---- ---- 2435 ---- ---- ---- .713A .830 ---- ---- 2440 ---- ---- ---- ---- .858 ---- ---- 2445 ---- ---- ---- ---- .887 ---- ---- 2450 ---- ---- ---- ---- .916 ---- ---- 2455 ---- ---- ---- ---- .946 ---- ---- 2460 ---- ---- ---- ---- .976 ---- ---- 2465 ---- ---- ---- ---- 1.007 ---- ---- 2470 ---- ---- ---- ---- 1.038 ---- ---- 2475 ---- ---- ---- ---- 1.070 ---- ---- 2480 ---- ---- ---- ---- 1.103 ---- ---- 2485 ---- ---- ---- ---- 1.136 ---- ---- 2490 ---- ---- ---- ---- 1.169 ---- ---- 2500 ---- ---- ---- ---- 1.237 ---- ---- 2525 ---- ---- ---- ---- 1.416 ---- ---- 2550 ---- ---- ---- ---- 1.605 ---- ---- 2575 ---- ---- ---- ---- 1.803 ---- ---- 2600 ---- ---- ---- ---- 2.010 ---- ---- 2625 ---- ---- ---- ---- 2.224 ---- ---- 2650 ---- ---- ---- ---- 2.443 ---- ---- 2675 ---- ---- ---- ---- 2.668 ---- ---- 2700 ---- ---- ---- ---- 2.897 ---- ---- 2725 ---- ---- ---- ---- 3.130 ---- ---- 2750 ---- ---- ---- ---- 3.365 ---- ---- 2775 ---- ---- ---- ---- 3.603 ---- ---- 2800 ---- ---- ---- ---- 3.843 ---- ---- 2825 ---- ---- ---- ---- 4.084 ---- ---- 2850 ---- ---- ---- ---- 4.327 ---- ---- 2875 ---- ---- ---- ---- 4.571 ---- ---- 2900 ---- ---- ---- ---- 4.815 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1725 ---- ---- ---- ---- 6.967 +.297 6.670 1750 ---- ---- ---- ---- 6.717 +.297 6.420 1775 ---- ---- ---- ---- 6.467 +.297 6.170 1800 ---- ---- ---- ---- 6.217 +.297 5.920 1825 ---- ---- ---- ---- 5.967 +.297 5.670 1850 ---- ---- ---- ---- 5.717 +.297 5.420 1875 ---- ---- ---- ---- 5.467 +.297 5.170 1900 ---- ---- ---- ---- 5.217 +.297 4.920 1925 ---- ---- ---- ---- 4.967 +.297 4.670 1950 ---- ---- ---- ---- 4.717 +.297 4.420 1975 ---- ---- ---- ---- 4.467 +.297 4.170 2000 ---- ---- ---- ---- 4.217 +.297 3.920 2025 ---- ---- ---- ---- 3.967 +.297 3.670 2050 ---- ---- ---- ---- 3.717 +.296 3.421 2075 ---- ---- ---- ---- 3.467 +.296 3.171 2100 ---- ---- ---- ---- 3.217 +.295 2.922 2125 ---- ---- ---- ---- 2.968 +.295 2.673 2135 ---- ---- ---- ---- 2.868 +.295 2.573 2140 ---- ---- ---- ---- 2.818 +.294 2.524 2145 ---- ---- ---- ---- 2.768 +.294 2.474 2150 ---- ---- ---- ---- 2.718 +.294 2.424 2155 ---- ---- ---- ---- 2.668 +.293 2.375 2160 ---- ---- ---- ---- 2.618 +.293 2.325 2165 ---- ---- ---- ---- 2.568 +.293 2.275 2170 ---- ---- ---- ---- 2.518 +.292 2.226 2175 ---- ---- ---- ---- 2.468 +.292 2.176 2180 ---- ---- ---- ---- 2.418 +.291 2.127 2185 ---- ---- ---- ---- 2.368 +.291 2.077 2190 ---- ---- ---- ---- 2.319 +.291 2.028 2195 ---- ---- ---- ---- 2.269 +.290 1.979 2200 ---- ---- ---- ---- 2.219 +.290 1.929 2 2205 ---- ---- ---- ---- 2.169 +.289 1.880 2210 ---- ---- ---- ---- 2.120 +.289 1.831 2215 ---- ---- ---- ---- 2.070 +.288 1.782 2220 ---- ---- ---- ---- 2.020 +.287 1.733 2225 ---- ---- ---- ---- 1.971 +.287 1.684 2230 ---- ---- ---- ---- 1.921 +.285 1.636 2235 ---- ---- ---- ---- 1.872 +.285 1.587 2240 ---- ---- ---- ---- 1.822 +.283 1.539 2245 ---- ---- ---- ---- 1.773 +.282 1.491 2250 ---- ---- ---- ---- 1.723 +.280 1.443 1 2255 ---- ---- ---- ---- 1.674 +.279 1.395 2260 ---- ---- ---- ---- 1.625 +.277 1.348 2265 ---- ---- ---- ---- 1.576 +.275 1.301 2270 ---- ---- ---- ---- 1.527 +.273 1.254 2275 ---- 1.386B ---- 1.386B 1.478 +.270 1.208 3 2280 ---- ---- ---- ---- 1.430 +.268 1.162 2285 ---- ---- ---- ---- 1.381 +.265 1.116 4 2290 ---- ---- ---- ---- 1.333 +.262 1.071 2295 ---- ---- ---- ---- 1.285 +.258 1.027 2300 ---- 1.441B ---- 1.440B 1.237 +.254 .983 5 2305 ---- ---- ---- ---- 1.190 +.250 .940 2310 ---- ---- ---- ---- 1.143 +.245 .898 2315 ---- .893B ---- ---- 1.096 +.240 .856 2320 ---- .926B ---- ---- 1.050 +.235 .815 2325 ---- 1.258B ---- 1.257B 1.004 +.229 .775 2330 ---- .937B ---- ---- .959 +.223 .736 9 2335 ---- .949B ---- ---- .914 +.216 .698 2340 ---- .936B ---- ---- .870 +.210 .660 1 2345 ---- .948B ---- ---- .827 +.203 .624 1 2350 ---- 1.027B ---- 1.027B .785 +.196 .589 4 2355 ---- .929B ---- .817B .743 +.188 .555 11 2360 .879 .926 .622A .622A .702 +.180 3 .522 3 2365 ---- .841B ---- .545B .663 +.173 .490 12 2370 ---- .797B ---- .540B .624 +.165 .459 5 2375 ---- .812B ---- .812B .586 +.156 .430 6 2380 ---- .713B ---- .545B .550 +.148 .402 202 2385 .521 .673B .400A .567B .515 +.140 6 .375 9 2390 .499 .634B .373A .546B .481 +.132 7 .349 4 4 2395 ---- .595B ---- .552B .448 +.123 .325 110 2400 .500 .617B .321A .387A .417 +.115 16 .302 18 37 2405 ---- .554B ---- .553B .387 +.106 .281 2410 ---- .539B ---- .538B .358 +.097 .261 5 2415 .485 .511B .255A .505B .331 +.089 1 .242 12 2420 .313 .479B .313 .459B .306 +.082 7 .224 3 2425 .321 .449B .321 .432B .282 +.074 2 .208 5 12 2430 ---- .419B ---- .419B .259 +.066 .193 2435 ---- .390B ---- .390B .238 +.060 .178 1 1 2440 .366 .366 .170A .170A .218 +.053 3 .165 41 30 2445 ---- .336B ---- .336B .200 +.047 .153 2450 .200 .312B .143A .188 .183 +.042 24 .141 37 40 2455 ---- .289B ---- .289B .167 +.036 .131 2460 .273 .273 .121A .121A .153 +.032 1 .121 1 2465 ---- .248B .111A .248B .140 +.028 .112 7 2470 .200 .230B .102A .216B .128 +.024 20 .104 24 16 2475 .160 .214B .094A .162B .117 +.021 5 .096 7 2480 .194 .197B .087A .197B .107 +.018 1 .089 9 2485 ---- .183B .080A .183B .097 +.014 .083 2490 ---- .170B .074A .170B .089 +.012 .077 1 2 2495 ---- .157B .068A .157B .081 +.010 .071 2500 .120 .146 .063A .071A .074 +.008 12 .066 109 239 2505 ---- .134B .058A .134B .068 +.006 .062 3 2510 ---- .123B .054A .123B .062 +.005 .057 5 2515 .114 .114 .050A .050A .057 +.004 10 .053 2520 ---- .105B .047A .105B .052 +.002 1 .050 2525 .079 .097B .042 .057B .048 +.002 21 .046 1 2 2550 .065 .065 .031A .058B .031 -.002 11 .033 14 2575 ---- .039B .023A .039B .020 -.004 1 .024 22 34 2600 .021 .026B .010A .022B .013 -.005 1 .018 4 10 2625 ---- .018B ---- .018B .009 -.004 .013 1 2650 ---- .012B .008A .012B .006 -.004 .010 23 2675 ---- ---- ---- ---- .004 -.004 .008 4 14 2700 ---- ---- ---- ---- .003 -.003 .006 1 21 2725 ---- ---- ---- ---- .002 -.003 .005 2750 ---- ---- ---- ---- .002 -.002 .004 5 2775 ---- ---- ---- ---- .001 -.002 .003 2800 ---- ---- ---- ---- .001 -.002 .003 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 3 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 153 272 948 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 UNCH .001 13 2025 ---- ---- ---- ---- .001 UNCH .001 36 2050 ---- ---- ---- ---- .001 -.001 .002 3 2075 ---- ---- ---- ---- .001 -.001 .002 2 30 2100 ---- ---- ---- ---- .001 -.002 .003 3 3 2125 ---- ---- ---- ---- .001 -.003 .004 2135 ---- ---- .004A .004A .001 -.004 .005 2140 ---- ---- ---- ---- .001 -.004 .005 10 10 2145 ---- ---- ---- ---- .001 -.004 .005 8 2150 ---- ---- .005A .005A .001 -.005 .006 1 2155 ---- ---- ---- ---- .001 -.005 .006 2160 ---- ---- ---- ---- .001 -.005 .006 2165 ---- ---- .006A .006A .001 -.006 .007 2170 ---- ---- ---- ---- .001 -.006 .007 2175 ---- ---- ---- ---- .001 -.006 .007 2180 ---- ---- .007A .007A .002 -.006 .008 2185 ---- ---- .007A .007A .002 -.006 .008 2190 ---- ---- .007A .007A .002 -.007 .009 2195 ---- ---- .004A .004A .002 -.008 .010 2200 .004 .004 .004 .004 .002 -.008 1 .010 19 21 2205 ---- ---- .008A .008A .003 -.008 .011 2210 ---- ---- .008A .008A .003 -.009 .012 2215 ---- ---- .009A .009A .003 -.010 .013 2220 ---- ---- .009A .009A .004 -.010 .014 2225 ---- ---- .009A .009A .004 -.011 .015 1 2230 ---- ---- .009A .009A .004 -.013 .017 2235 ---- ---- .009A .009A .005 -.013 .018 2240 ---- ---- .010A .010A .006 -.014 .020 2245 ---- ---- .010A .010A .006 -.015 .021 1 1 2250 ---- ---- .010A .010A .007 -.017 .024 1 2 2255 ---- ---- .010A .010A .008 -.018 .026 1 1 2260 ---- ---- .011A .011A .008 -.020 .028 3 2265 ---- ---- .010A .010A .009 -.022 .031 2270 .010 .010 .010 .010 .010 -.025 10 .035 6 2275 .016 .016 .013A .013A .012 -.026 3 .038 20 118 2280 .011 .011 .011 .011 .013 -.029 3 .042 26 2285 ---- ---- .015A .015A .015 -.032 .047 1 2290 .015 .024B .015 .024B .016 -.036 1 .052 8 469 2295 ---- ---- .017A .017A .018 -.040 .058 6 2300 ---- ---- .017A .017A .021 -.043 11 .064 21 707 2305 ---- ---- .019A .019A .023 -.048 .071 1 2310 ---- ---- .021A .021A .026 -.052 .078 1 18 2315 ---- ---- .023A .023A .029 -.057 .086 6 477 2320 ---- ---- .025A .025A .033 -.063 .096 1 21 2325 ---- ---- .028A .028A .037 -.068 .105 724 2330 .037 .037 .029A .043B .042 -.074 6 .116 250 2335 ---- ---- .033A .033A .048 -.080 .128 25 2340 .050 .050 .036A .046A .054 -.087 3 .141 1 1 2345 ---- ---- .040A .040A .060 -.094 .154 26 2350 .050 .060 .044A .060 .068 -.101 28 .169 66 104 2355 ---- ---- .050A .050A .076 -.109 .185 2360 ---- ---- .054A .054A .086 -.116 .202 10 10 2365 .106 .164B .060A .153B .096 -.124 5 .220 2370 .125 .125 .067A .067A .107 -.132 1 .239 12 2375 ---- ---- .074A .074A .120 -.140 .260 2 41 2380 ---- ---- .082A .082A .133 -.149 .282 4 2385 .134 .134 .092A .122A .148 -.157 4 .305 3 2390 .153 .153 .102A .102A .164 -.165 1 .329 2395 .129 .129 .114A .270B .181 -.174 1 .355 2400 .171 .198 .127A .296B .200 -.182 42 .382 8 15 2405 ---- ---- .141A .141A .220 -.191 .411 2410 ---- ---- .156A .156A .241 -.200 .441 2 2415 .350 .355 .172A .237 .264 -.208 4 .472 2420 .281 .281 .190A .289B .289 -.215 1 .504 2425 ---- ---- .210A .210A .315 -.223 .538 2430 ---- ---- .230A .230A .342 -.230 .572 1 1 2435 ---- ---- .251A .251A .371 -.237 .608 1 2440 ---- ---- .274A .274A .401 -.244 .645 4 2445 ---- ---- .300A .300A .433 -.250 .683 4 2450 ---- ---- .324A .324A .466 -.255 .721 2455 ---- ---- .351A .351A .500 -.261 .761 4 2460 ---- ---- .379A .379A .536 -.265 .801 4 2465 ---- ---- .412A .412A .573 -.269 .842 2 2470 ---- ---- .443A .443A .611 -.272 .883 2 2475 ---- ---- .475A .475A .650 -.276 .926 2 2480 ---- ---- .508A .508A .689 -.280 .969 8 2485 ---- ---- .542A .542A .730 -.282 1.012 2490 .609 .890B .578A .578A .772 -.284 9 1.056 4 2495 ---- ---- .683A .683A .814 -.287 1.101 3 2500 ---- ---- .654A .654A .857 -.288 1.145 2505 ---- ---- .760A .760A .901 -.290 1.191 2510 ---- ---- .801A .801A .945 -.291 1.236 2515 ---- ---- .841A .841A .989 -.293 1.282 2520 ---- ---- .882A .882A 1.035 -.294 1.329 2525 1.013 1.013 .855A 1.131B 1.080 -.295 1 1.375 2550 ---- ---- 1.074A 1.074A 1.313 -.299 1.612 2575 ---- ---- 1.305A 1.305A 1.553 -.300 1.853 2600 ---- ---- 1.542A 1.542A 1.796 -.300 2.096 2625 ---- ---- 1.790A 1.790A 2.041 -.301 2.342 2650 ---- ---- ---- ---- 2.288 -.301 2.589 2675 ---- ---- ---- ---- 2.537 -.299 2.836 2700 ---- ---- ---- ---- 2.785 -.300 3.085 2725 ---- ---- ---- ---- 3.034 -.299 3.333 2750 ---- ---- ---- ---- 3.284 -.298 3.582 2775 ---- ---- ---- ---- 3.534 -.298 3.832 2800 ---- ---- ---- ---- 3.783 -.298 4.081 2825 ---- ---- ---- ---- 4.033 -.298 4.331 2850 ---- ---- ---- ---- 4.283 -.298 4.581 2875 ---- ---- ---- ---- 4.533 -.297 4.830 2900 ---- ---- ---- ---- 4.783 -.297 5.080 2925 ---- ---- ---- ---- 5.033 -.297 5.330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 135 182 3239 W1S JAN23 Silver Weekly Wednesday Option - Week 1 CALL 1800 ---- ---- ---- ---- 6.217 +.297 5.920 1825 ---- ---- ---- ---- 5.967 +.297 5.670 1850 ---- ---- ---- ---- 5.717 +.297 5.420 1875 ---- ---- ---- ---- 5.467 +.297 5.170 1900 ---- ---- ---- ---- 5.217 +.297 4.920 1925 ---- ---- ---- ---- 4.967 +.296 4.671 1950 ---- ---- ---- ---- 4.717 +.296 4.421 1975 ---- ---- ---- ---- 4.467 +.296 4.171 2000 ---- ---- ---- ---- 4.217 +.295 3.922 2025 ---- ---- ---- ---- 3.967 +.294 3.673 2050 ---- ---- ---- ---- 3.717 +.293 3.424 2075 ---- ---- ---- ---- 3.467 +.292 3.175 2100 ---- ---- ---- ---- 3.218 +.291 2.927 2125 ---- ---- ---- ---- 2.969 +.290 2.679 2150 ---- ---- ---- ---- 2.720 +.289 2.431 2175 ---- ---- ---- ---- 2.472 +.287 2.185 2190 ---- ---- ---- ---- 2.323 +.285 2.038 2195 ---- ---- ---- ---- 2.274 +.284 1.990 2200 ---- ---- ---- ---- 2.224 +.283 1.941 2205 ---- ---- ---- ---- 2.175 +.282 1.893 2210 ---- ---- ---- ---- 2.126 +.281 1.845 2215 ---- ---- ---- ---- 2.077 +.280 1.797 2220 ---- ---- ---- ---- 2.028 +.279 1.749 2225 ---- ---- ---- ---- 1.979 +.278 1.701 2230 ---- ---- ---- ---- 1.930 +.276 1.654 2235 ---- ---- ---- ---- 1.882 +.275 1.607 2240 ---- ---- ---- ---- 1.833 +.273 1.560 2245 ---- ---- ---- ---- 1.785 +.272 1.513 2250 ---- 1.872B ---- 1.872B 1.737 +.270 1.467 2255 ---- ---- ---- ---- 1.689 +.267 1.422 2260 ---- ---- ---- ---- 1.641 +.265 1.376 2265 ---- ---- ---- ---- 1.594 +.262 1.332 2270 ---- ---- ---- ---- 1.547 +.260 1.287 2275 ---- 1.755B ---- 1.755B 1.500 +.257 1.243 2280 ---- ---- ---- ---- 1.453 +.253 1.200 2285 ---- 1.189B ---- ---- 1.407 +.249 1.158 2290 ---- 1.177B ---- ---- 1.361 +.246 1.115 2295 ---- 1.202B ---- ---- 1.316 +.242 1.074 2300 ---- 1.518B ---- 1.518B 1.271 +.238 1.033 2305 ---- 1.243B ---- ---- 1.227 +.234 .993 2310 ---- 1.231B ---- ---- 1.183 +.230 .953 2315 ---- 1.220B ---- ---- 1.139 +.224 .915 2320 ---- 1.210B ---- ---- 1.096 +.219 .877 2325 ---- 1.290B ---- 1.289B 1.054 +.215 .839 2330 ---- 1.181B ---- ---- 1.012 +.209 .803 2335 ---- 1.136B ---- ---- .971 +.204 .767 2340 ---- 1.093B ---- ---- .931 +.199 .732 2345 ---- 1.050B ---- ---- .891 +.193 .698 2350 ---- 1.077B ---- 1.076B .853 +.188 .665 8 2355 ---- .965B ---- ---- .815 +.182 .633 2360 ---- .924B ---- .664B .778 +.175 .603 2365 ---- .883B ---- .665B .741 +.168 .573 2370 ---- .843B ---- .669B .706 +.162 .544 2375 ---- .879B ---- .879B .672 +.155 .517 2380 ---- .766B ---- .680B .639 +.149 .490 2385 ---- .729B ---- .695B .607 +.143 .464 2390 ---- .697B ---- .697B .575 +.136 .439 2395 ---- .698B ---- .686B .545 +.130 .415 2400 .607 .700B .427A .700B .515 +.123 2 .392 1 2405 ---- .663B ---- .650B .487 +.118 .369 2410 ---- .630B ---- .621B .459 +.112 .347 2415 ---- .598B ---- .589B .433 +.106 .327 2420 ---- .567B ---- .553B .407 +.100 .307 2425 ---- .543B ---- .543B .383 +.095 .288 2430 ---- .514B ---- .514B .360 +.090 .270 2435 ---- .487B ---- .487B .338 +.084 .254 2440 ---- .460B ---- .460B .317 +.079 .238 5 5 2445 ---- .435B ---- .435B .298 +.075 .223 2450 .344 .411B .231A .231A .279 +.069 1 .210 1 1 2455 ---- .388B ---- .388B .262 +.065 .197 2460 ---- .365B ---- .365B .245 +.060 .185 2465 ---- .344B ---- .344B .229 +.056 .173 4 28 2470 ---- .324B ---- .324B .215 +.052 .163 4 4 2475 ---- .305B ---- .305B .201 +.048 .153 30 2480 ---- .286B ---- .286B .188 +.044 .144 2485 ---- .269B ---- .269B .176 +.041 .135 2 2490 ---- .253B ---- .253B .165 +.038 .127 2495 ---- .237B ---- .237B .154 +.034 .120 2 2 2500 ---- .223B ---- .223B .144 +.031 .113 2 3 2505 ---- .209B ---- .209B .135 +.029 .106 5 5 2510 ---- .197B ---- .197B .126 +.026 .100 2515 ---- .185B ---- .185B .118 +.024 .094 2520 ---- .173B ---- .173B .110 +.022 .088 2525 ---- .162B ---- .162B .103 +.020 .083 2550 ---- .117B ---- .117B .074 +.012 .062 2575 ---- .084B ---- .084B .054 +.007 .047 2600 ---- .061B ---- .061B .039 +.003 .036 1 2625 ---- .045B ---- .045B .029 +.001 .028 2650 ---- .034B ---- .034B .022 UNCH .022 2675 ---- .025B ---- .025B .017 -.001 .018 2700 ---- .018B ---- .018B .014 UNCH .014 2725 ---- .013B ---- .013B .011 -.001 .012 2750 ---- ---- ---- ---- .009 -.001 .010 2775 ---- ---- ---- ---- .007 -.001 .008 2800 ---- ---- ---- ---- .006 -.001 .007 2825 ---- ---- ---- ---- .005 -.001 .006 2850 ---- ---- ---- ---- .005 UNCH .005 2875 ---- ---- ---- ---- .004 -.001 .005 2900 ---- ---- ---- ---- .004 UNCH .004 2925 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 23 90 W1S JAN23 Silver Weekly Wednesday Option - Week 1 PUT 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.002 .003 1975 ---- ---- ---- ---- .001 -.003 .004 2000 ---- ---- ---- ---- .001 -.004 .005 2025 ---- ---- ---- ---- .001 -.004 .005 2050 ---- ---- ---- ---- .001 -.005 .006 2075 ---- ---- ---- ---- .002 -.006 .008 2100 ---- ---- .008A .008A .002 -.007 .009 2125 ---- ---- .008A .008A .003 -.008 .011 2150 ---- ---- .009A .009A .004 -.009 .013 2175 ---- ---- .010A .010A .006 -.011 .017 1 2190 ---- ---- .009A .009A .008 -.013 .021 2195 ---- ---- .009A .009A .008 -.014 .022 2200 ---- ---- .010A .010A .009 -.014 .023 30 2205 ---- ---- .010A .010A .009 -.016 .025 2210 .009 .012B .009 .012B .010 -.017 5 .027 2215 .008 .013B .008 .013B .011 -.017 5 .028 2220 ---- ---- .012A .012A .012 -.019 .031 2225 ---- ---- .013A .013A .013 -.020 .033 2230 ---- ---- .014A .014A .014 -.021 .035 2235 ---- ---- .015A .015A .016 -.022 .038 2240 ---- ---- .016A .016A .017 -.024 .041 2245 ---- ---- .017A .017A .019 -.026 .045 2250 ---- ---- .018A .018A .021 -.028 .049 2255 ---- ---- .020A .020A .023 -.030 .053 2260 ---- ---- .022A .022A .025 -.033 .058 2265 ---- ---- .024A .024A .028 -.035 .063 2270 ---- ---- .026A .026A .031 -.038 .069 2275 ---- ---- .028A .028A .034 -.041 .075 1 2280 ---- ---- .031A .031A .037 -.045 .082 2285 ---- ---- .034A .034A .041 -.048 .089 2290 ---- ---- .036A .036A .045 -.052 .097 2295 ---- ---- .039A .039A .050 -.055 .105 2300 .050 .079B .042A .079B .055 -.059 1 .114 2305 ---- ---- .046A .046A .061 -.063 .124 2310 ---- ---- .050A .050A .067 -.067 .134 2315 ---- ---- .054A .054A .073 -.073 .146 2320 ---- ---- .059A .059A .080 -.078 .158 2325 ---- ---- .064A .064A .088 -.082 .170 2330 .126 .126 .070A .070A .096 -.087 1 .183 2335 ---- ---- .076A .076A .105 -.093 .198 2340 ---- ---- .083A .083A .115 -.098 .213 2345 ---- ---- .090A .090A .125 -.104 .229 2350 ---- ---- .098A .098A .136 -.110 .246 8 2355 ---- ---- .106A .106A .148 -.116 .264 2360 ---- ---- .115A .115A .161 -.122 .283 2365 ---- ---- .125A .125A .175 -.128 .303 2370 .182 .258B .135A .135A .190 -.135 4 .325 2375 ---- ---- .146A .146A .205 -.142 .347 2380 ---- ---- .158A .158A .222 -.148 .370 2385 ---- ---- .170A .170A .240 -.155 .395 2390 ---- ---- .184A .184A .258 -.161 .419 2395 ---- ---- .199A .199A .278 -.167 .445 2400 ---- ---- .214A .214A .298 -.174 .472 2405 ---- ---- .231A .231A .320 -.179 .499 2 2410 .325 .448B .249A .249A .342 -.185 3 .527 2415 ---- ---- .267A .267A .366 -.190 .556 2420 ---- ---- .288A .288A .390 -.196 .586 2425 ---- ---- .310A .310A .416 -.202 .618 2430 ---- ---- .332A .332A .443 -.207 .650 2435 ---- ---- .354A .354A .471 -.212 .683 2 2 2440 ---- ---- .378A .378A .500 -.217 .717 2 2 2445 ---- ---- .403A .403A .531 -.222 .753 2 2 2450 ---- ---- .430A .430A .562 -.227 .789 2 2 2455 ---- ---- .457A .457A .594 -.232 .826 1 1 2460 .520 .602 .484A .570A .628 -.236 4 .864 2465 ---- ---- .515A .515A .662 -.241 .903 2470 .682 .682 .545A .731B .697 -.245 2 .942 1 2475 ---- ---- .574A .574A .734 -.248 .982 1 1 2480 ---- ---- .622A .622A .771 -.252 1.023 2485 ---- ---- .655A .655A .809 -.255 1.064 2490 ---- ---- .688A .688A .847 -.259 1.106 2495 ---- ---- .722A .722A .886 -.262 1.148 2500 ---- ---- .745A .745A .926 -.265 1.191 2505 ---- ---- .793A .793A .967 -.268 1.235 2510 ---- ---- .903A .903A 1.008 -.270 1.278 2515 ---- ---- .941A .941A 1.050 -.272 1.322 2520 ---- ---- .979A .979A 1.092 -.275 1.367 2525 ---- ---- .932A .932A 1.135 -.277 1.412 2550 ---- ---- 1.135A 1.135A 1.356 -.284 1.640 2575 ---- ---- 1.352A 1.352A 1.585 -.290 1.875 2600 ---- ---- 1.580A 1.580A 1.821 -.293 2.114 2625 ---- ---- 1.816A 1.816A 2.061 -.294 2.355 2650 ---- ---- 2.052A 2.052A 2.304 -.295 2.599 2675 ---- ---- 2.292A 2.292A 2.549 -.296 2.845 2700 ---- ---- ---- ---- 2.795 -.296 3.091 2725 ---- ---- ---- ---- 3.042 -.297 3.339 2750 ---- ---- ---- ---- 3.290 -.297 3.587 2775 ---- ---- ---- ---- 3.539 -.296 3.835 2800 ---- ---- ---- ---- 3.787 -.297 4.084 2825 ---- ---- ---- ---- 4.036 -.297 4.333 2850 ---- ---- ---- ---- 4.286 -.296 4.582 2875 ---- ---- ---- ---- 4.535 -.297 4.832 2900 ---- ---- ---- ---- 4.785 -.296 5.081 2925 ---- ---- ---- ---- 5.034 -.297 5.331 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 10 53 W2S JAN23 Silver Weekly Wednesday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.967 +.296 5.671 1850 ---- ---- ---- ---- 5.718 +.297 5.421 1875 ---- ---- ---- ---- 5.468 +.296 5.172 1900 ---- ---- ---- ---- 5.218 +.296 4.922 1925 ---- ---- ---- ---- 4.969 +.296 4.673 1950 ---- ---- ---- ---- 4.720 +.296 4.424 1975 ---- ---- ---- ---- 4.470 +.294 4.176 2000 ---- ---- ---- ---- 4.221 +.294 3.927 2025 ---- ---- ---- ---- 3.972 +.293 3.679 2050 ---- ---- ---- ---- 3.724 +.292 3.432 2075 ---- ---- ---- ---- 3.476 +.291 3.185 2100 ---- ---- ---- ---- 3.229 +.289 2.940 2125 ---- ---- ---- ---- 2.983 +.287 2.696 2150 ---- ---- ---- ---- 2.739 +.283 2.456 2175 ---- 2.520B ---- 2.520B 2.497 +.278 2.219 2200 ---- 2.512B ---- 2.512B 2.259 +.272 1.987 2220 ---- ---- ---- ---- 2.072 +.266 1.806 2225 ---- 2.276B ---- 2.276B 2.026 +.264 1.762 2230 ---- ---- ---- ---- 1.980 +.262 1.718 2235 ---- ---- ---- ---- 1.934 +.260 1.674 2240 ---- ---- ---- ---- 1.889 +.258 1.631 2245 ---- ---- ---- ---- 1.843 +.255 1.588 2250 ---- 2.041B ---- 2.041B 1.799 +.254 1.545 2255 ---- ---- ---- ---- 1.754 +.250 1.504 2260 ---- ---- ---- ---- 1.710 +.248 1.462 2265 ---- ---- ---- ---- 1.667 +.246 1.421 2270 ---- ---- ---- ---- 1.623 +.242 1.381 2275 ---- 1.816B ---- 1.816B 1.581 +.240 1.341 2280 ---- ---- ---- ---- 1.538 +.237 1.301 2285 ---- ---- ---- ---- 1.496 +.233 1.263 2290 ---- ---- ---- ---- 1.455 +.231 1.224 2295 ---- ---- ---- ---- 1.414 +.227 1.187 2300 ---- 1.599B ---- 1.599B 1.373 +.223 1.150 2305 ---- ---- ---- ---- 1.334 +.221 1.113 2310 ---- ---- ---- ---- 1.294 +.216 1.078 2315 ---- ---- ---- ---- 1.255 +.212 1.043 2320 ---- ---- ---- ---- 1.217 +.209 1.008 2325 ---- 1.393B ---- 1.393B 1.180 +.206 .974 2330 ---- ---- ---- ---- 1.143 +.202 .941 2335 ---- ---- ---- ---- 1.107 +.198 .909 2340 ---- ---- ---- ---- 1.071 +.194 .877 2345 ---- ---- ---- ---- 1.036 +.189 .847 2350 ---- 1.200B ---- 1.200B 1.001 +.185 .816 2355 ---- ---- ---- ---- .967 +.180 .787 2360 ---- ---- ---- ---- .934 +.176 .758 2365 ---- ---- ---- ---- .901 +.171 .730 2370 ---- .755B ---- .755B .869 +.167 .702 2375 ---- 1.021B ---- 1.021B .838 +.163 .675 2380 ---- .756B ---- .756B .807 +.158 .649 2385 ---- .762B ---- .762B .777 +.153 .624 2390 ---- .766B ---- .766B .748 +.149 .599 2395 ---- .766B ---- .766B .719 +.144 .575 2400 ---- .858B ---- .858B .691 +.139 .552 2405 ---- .778B ---- .778B .664 +.135 .529 2410 ---- .777B ---- .777B .637 +.130 .507 3 3 2415 ---- .766B ---- .766B .612 +.126 .486 1 1 2420 ---- .739B ---- .739B .587 +.121 .466 2425 ---- .712B ---- .712B .563 +.117 .446 2430 ---- .685B ---- .684B .540 +.113 .427 1 2435 ---- .658B ---- .658B .518 +.109 .409 2440 ---- .633B ---- .633B .496 +.105 .391 2445 ---- .608B ---- .608B .475 +.101 .374 2450 ---- .584B ---- .584B .455 +.097 .358 1 2455 ---- .560B ---- .560B .436 +.093 .343 2460 ---- .538B ---- .538B .418 +.090 .328 2465 ---- .516B ---- .516B .400 +.087 .313 2470 ---- .494B ---- .494B .383 +.084 .299 2475 ---- .474B ---- .474B .367 +.081 .286 2480 ---- .454B ---- .453B .351 +.077 .274 2485 ---- .435B ---- .435B .336 +.074 .262 5 2490 ---- .416B ---- .416B .322 +.072 .250 2495 ---- .399B ---- .399B .308 +.069 .239 2500 ---- .382B ---- .382B .294 +.065 .229 2505 ---- .365B ---- .365B .282 +.063 .219 2510 ---- .349B ---- .349B .269 +.060 .209 2515 ---- .334B ---- .333B .257 +.057 .200 2520 ---- .319B ---- .319B .246 +.055 .191 2525 ---- .305B ---- .305B .235 +.052 .183 2550 ---- .245B ---- .245B .188 +.042 .146 2575 ---- .195B ---- .195B .150 +.032 .118 2600 ---- .155B ---- .155B .120 +.025 .095 2625 ---- .124B ---- .124B .096 +.018 .078 2650 ---- .100B ---- .100B .078 +.014 .064 2675 ---- .081B ---- .081B .064 +.011 .053 2700 ---- .067B ---- .067B .053 +.008 .045 2725 ---- .055B ---- .055B .044 +.006 .038 2750 ---- .046B ---- .046B .037 +.004 .033 2775 ---- .038B ---- .038B .031 +.003 .028 2800 ---- .032B ---- .032B .027 +.002 .025 2825 ---- .027B ---- .027B .023 +.001 .022 2850 ---- .023B ---- .023B .020 +.001 .019 2875 ---- .019B ---- .019B .018 +.001 .017 2900 ---- .016B ---- .016B .016 +.001 .015 2925 ---- ---- ---- ---- .014 UNCH .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 11 W2S JAN23 Silver Weekly Wednesday Option - Week 2 PUT 1825 ---- ---- ---- ---- .004 -.001 .005 1850 ---- ---- ---- ---- .004 -.002 .006 1875 ---- ---- ---- ---- .004 -.002 .006 1900 ---- ---- ---- ---- .005 -.002 .007 1925 ---- ---- ---- ---- .006 -.002 .008 1950 ---- ---- ---- ---- .006 -.003 .009 1975 ---- ---- ---- ---- .007 -.003 .010 2000 ---- ---- ---- ---- .008 -.004 .012 2025 ---- ---- ---- ---- .009 -.005 .014 2050 ---- ---- ---- ---- .011 -.005 .016 2075 ---- ---- .018A .018A .013 -.006 .019 2100 ---- ---- .018A .018A .015 -.009 .024 2125 ---- ---- .022A .022A .019 -.011 .030 2150 ---- ---- .026A .026A .025 -.015 .040 2175 ---- ---- .032A .032A .033 -.019 .052 2200 ---- ---- .040A .040A .045 -.025 .070 2220 ---- ---- .049A .049A .057 -.032 .089 2225 .054 .054 .052A .061B .061 -.033 1 .094 1 2230 ---- ---- .055A .055A .065 -.035 .100 2235 ---- ---- .058A .058A .069 -.038 .107 2240 ---- ---- .061A .061A .074 -.039 .113 2245 ---- ---- .065A .065A .079 -.042 .121 2250 ---- ---- .069A .069A .084 -.044 .128 2255 ---- ---- .073A .073A .090 -.046 .136 2260 ---- ---- .077A .077A .096 -.048 .144 2265 ---- ---- .082A .082A .102 -.051 .153 2270 ---- ---- .087A .087A .109 -.054 .163 2275 ---- ---- .092A .092A .116 -.057 .173 2280 ---- ---- .098A .098A .123 -.060 .183 2285 ---- ---- .104A .104A .131 -.064 .195 2290 ---- ---- .110A .110A .140 -.066 .206 2295 ---- ---- .117A .117A .149 -.070 .219 2300 ---- ---- .124A .124A .158 -.073 .231 3 2305 ---- ---- .132A .132A .168 -.077 .245 2310 ---- ---- .140A .140A .179 -.080 .259 5 2315 ---- ---- .148A .148A .190 -.084 .274 2320 ---- ---- .157A .157A .202 -.088 .290 2325 ---- ---- .166A .166A .214 -.092 .306 2330 ---- ---- .176A .176A .227 -.096 .323 2335 ---- ---- .186A .186A .241 -.099 .340 2340 ---- ---- .197A .197A .255 -.103 .358 2345 ---- ---- .208A .208A .270 -.107 .377 2350 ---- ---- .220A .220A .285 -.112 .397 2355 ---- ---- .233A .233A .301 -.116 .417 2360 ---- ---- .246A .246A .318 -.120 .438 2365 ---- ---- .260A .260A .335 -.125 .460 2370 ---- ---- .274A .274A .353 -.130 .483 2375 ---- ---- .289A .289A .372 -.134 .506 2380 ---- ---- .307A .307A .391 -.138 .529 2385 ---- ---- .324A .324A .411 -.143 .554 2390 ---- ---- .340A .340A .431 -.148 .579 2395 ---- ---- .359A .359A .452 -.153 .605 2400 ---- ---- .378A .378A .474 -.158 .632 2405 ---- ---- .398A .398A .497 -.162 .659 2410 ---- ---- .418A .418A .521 -.166 .687 2415 ---- ---- .439A .439A .545 -.171 .716 2420 ---- ---- .460A .460A .570 -.175 .745 2425 ---- ---- .483A .483A .596 -.179 .775 2430 ---- ---- .505A .505A .623 -.183 .806 2435 ---- ---- .530A .530A .650 -.188 .838 2440 ---- ---- .555A .555A .679 -.191 .870 2445 ---- ---- .580A .580A .708 -.195 .903 2450 ---- ---- .605A .605A .738 -.199 .937 2455 ---- ---- .632A .632A .769 -.202 .971 2460 ---- ---- .660A .660A .800 -.206 1.006 2465 ---- ---- .689A .689A .832 -.210 1.042 2470 ---- ---- .718A .718A .865 -.213 1.078 2475 ---- ---- .746A .746A .899 -.216 1.115 2480 ---- ---- .778A .778A .933 -.219 1.152 2485 ---- ---- .810A .810A .968 -.222 1.190 2490 ---- ---- .840A .840A 1.004 -.224 1.228 2495 ---- ---- ---- ---- 1.040 -.227 1.267 2500 .965 1.225B .905A .905A 1.076 -.231 1 1.307 2505 ---- ---- ---- ---- 1.113 -.233 1.346 2510 ---- ---- ---- ---- 1.151 -.236 1.387 2515 ---- ---- ---- ---- 1.189 -.238 1.427 2520 ---- ---- ---- ---- 1.228 -.241 1.469 2525 ---- ---- 1.080A 1.080A 1.267 -.243 1.510 2550 ---- ---- 1.266A 1.266A 1.469 -.254 1.723 2575 ---- ---- 1.465A 1.465A 1.680 -.264 1.944 2600 ---- ---- 1.675A 1.675A 1.900 -.272 2.172 2625 ---- ---- 1.895A 1.895A 2.126 -.278 2.404 2650 ---- ---- 2.120A 2.120A 2.358 -.282 2.640 2675 ---- ---- 2.348A 2.348A 2.593 -.286 2.879 2700 ---- ---- 2.584A 2.584A 2.832 -.288 3.120 2725 ---- ---- 2.824A 2.824A 3.073 -.290 3.363 2750 ---- ---- 3.064A 3.064A 3.316 -.291 3.607 2775 ---- ---- 3.304A 3.304A 3.560 -.293 3.853 2800 ---- ---- ---- ---- 3.806 -.293 4.099 2825 ---- ---- ---- ---- 4.052 -.294 4.346 2850 ---- ---- ---- ---- 4.299 -.294 4.593 2875 ---- ---- ---- ---- 4.546 -.295 4.841 2900 ---- ---- ---- ---- 4.794 -.295 5.089 2925 ---- ---- ---- ---- 5.042 -.295 5.337 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 9 W3S JAN23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.719 +.296 5.423 1875 ---- ---- ---- ---- 5.470 +.295 5.175 1900 ---- ---- ---- ---- 5.222 +.296 4.926 1925 ---- ---- ---- ---- 4.973 +.295 4.678 1950 ---- ---- ---- ---- 4.725 +.294 4.431 1975 ---- ---- ---- ---- 4.477 +.293 4.184 2000 ---- ---- ---- ---- 4.229 +.292 3.937 2025 ---- ---- ---- ---- 3.982 +.290 3.692 2050 ---- ---- ---- ---- 3.736 +.289 3.447 2075 ---- ---- ---- ---- 3.492 +.288 3.204 2100 ---- 3.128B ---- 3.128B 3.248 +.284 2.964 2125 ---- 3.192B ---- 3.192B 3.008 +.281 2.727 2150 ---- 3.024B ---- 3.024B 2.770 +.275 2.495 2175 ---- 2.786B ---- 2.786B 2.537 +.270 2.267 2200 ---- 2.554B ---- 2.554B 2.308 +.261 2.047 2225 ---- 2.326B ---- 2.325B 2.086 +.252 1.834 2250 ---- 2.105B ---- 2.105B 1.872 +.240 1.632 2260 ---- ---- ---- ---- 1.788 +.234 1.554 2265 ---- ---- ---- ---- 1.747 +.232 1.515 2270 ---- ---- ---- ---- 1.706 +.229 1.477 2275 ---- 1.893B ---- 1.893B 1.666 +.226 1.440 2280 ---- ---- ---- ---- 1.626 +.223 1.403 2285 ---- ---- ---- ---- 1.587 +.220 1.367 2290 ---- ---- ---- ---- 1.548 +.217 1.331 2295 ---- ---- ---- ---- 1.510 +.214 1.296 2300 ---- 1.689B ---- 1.689B 1.472 +.211 1.261 2305 ---- ---- ---- ---- 1.434 +.207 1.227 2310 ---- ---- ---- ---- 1.397 +.204 1.193 2315 ---- ---- ---- ---- 1.361 +.201 1.160 2320 ---- ---- ---- ---- 1.325 +.198 1.127 2325 ---- 1.496B ---- 1.496B 1.290 +.195 1.095 2330 ---- ---- ---- ---- 1.255 +.191 1.064 2335 ---- ---- ---- ---- 1.221 +.188 1.033 2340 ---- ---- ---- ---- 1.187 +.185 1.002 2345 ---- ---- ---- ---- 1.154 +.181 .973 2350 ---- 1.314B ---- 1.314B 1.121 +.177 .944 2355 ---- ---- ---- ---- 1.089 +.174 .915 2360 ---- ---- ---- ---- 1.057 +.170 .887 2365 ---- .930B ---- .930B 1.027 +.167 .860 2370 ---- .927B ---- .925B .996 +.163 .833 2375 ---- 1.145B ---- 1.144B .966 +.159 .807 2380 ---- .935B ---- .935B .937 +.156 .781 2385 ---- .932B ---- .932B .908 +.152 .756 2390 ---- .945B ---- .943B .880 +.148 .732 2395 ---- .950B ---- .948B .853 +.145 .708 2400 ---- .990B ---- .990B .826 +.141 .685 2405 ---- .944B ---- .944B .800 +.137 .663 2410 ---- .932B ---- .932B .774 +.133 .641 2415 ---- .903B ---- .903B .749 +.130 .619 2420 ---- .876B ---- .876B .725 +.126 .599 2425 ---- .849B ---- .849B .701 +.123 .578 2430 ---- .822B ---- .822B .678 +.119 .559 2435 ---- .796B ---- .796B .655 +.115 .540 2440 ---- .771B ---- .771B .633 +.112 .521 2445 ---- .747B ---- .747B .612 +.109 .503 2450 ---- .723B ---- .723B .591 +.105 .486 2455 ---- .699B ---- .699B .571 +.102 .469 2460 ---- .677B ---- .677B .552 +.099 .453 2465 ---- .655B ---- .655B .533 +.096 .437 2470 ---- .633B ---- .633B .515 +.093 .422 2475 ---- .612B ---- .612B .497 +.090 .407 2480 ---- .592B ---- .592B .480 +.087 .393 2485 .530 .572B .530 .559B .463 +.084 1 .379 2490 ---- .553B ---- .553B .447 +.082 .365 2495 ---- .534B ---- .534B .431 +.079 .352 2500 .460 .516B .460 .436A .416 +.076 5 .340 2505 ---- .498B ---- .498B .401 +.073 .328 2510 ---- .481B ---- .481B .387 +.071 .316 2515 ---- .465B ---- .465B .373 +.068 .305 2520 ---- .449B ---- .449B .360 +.066 .294 2525 ---- .433B ---- .433B .348 +.064 .284 2550 .337 .362B .261A .362B .290 +.052 5 .238 2575 ---- .304B ---- .304B .242 +.043 .199 2600 ---- .254B ---- .254B .203 +.036 .167 2625 ---- .212B ---- .212B .170 +.029 .141 2650 ---- .178B ---- .178B .143 +.023 .120 2675 ---- .149B ---- .149B .121 +.019 .102 2700 ---- .126B ---- .126B .103 +.015 .088 2725 ---- .107B ---- .107B .088 +.012 .076 2750 ---- .091B ---- .091B .076 +.010 .066 2775 ---- .078B ---- .078B .065 +.007 .058 2800 ---- .067B ---- .067B .056 +.006 .050 2825 ---- .058B ---- .058B .049 +.004 .045 2850 ---- .051B ---- .051B .043 +.004 .039 2875 ---- .044B ---- .044B .038 +.003 .035 2900 ---- .039B ---- .039B .033 +.002 .031 2925 ---- .034B ---- .034B .029 +.001 .028 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 W3S JAN23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .008 -.002 .010 1875 ---- ---- ---- ---- .009 -.003 .012 1900 ---- ---- ---- ---- .011 -.003 .014 1925 ---- ---- ---- ---- .012 -.004 .016 1950 ---- ---- ---- ---- .014 -.004 .018 1975 ---- ---- ---- ---- .016 -.005 .021 2000 ---- ---- .023A .023A .019 -.005 .024 2025 ---- ---- .025A .025A .022 -.007 .029 2050 ---- ---- .028A .028A .025 -.009 .034 2075 ---- ---- .032A .032A .030 -.011 .041 2100 ---- ---- .038A .038A .037 -.013 .050 2125 ---- ---- .044A .044A .046 -.017 .063 2150 ---- ---- .054A .054A .058 -.022 .080 2175 ---- ---- .066A .066A .074 -.028 .102 2200 ---- ---- .082A .082A .096 -.035 .131 2225 ---- ---- .104A .104A .123 -.045 .168 2250 ---- ---- .132A .132A .158 -.057 .215 2260 ---- ---- .145A .145A .175 -.062 .237 2265 ---- ---- .152A .152A .183 -.065 .248 2270 ---- ---- .159A .159A .193 -.067 .260 2275 ---- ---- .167A .167A .202 -.071 .273 2280 ---- ---- .175A .175A .212 -.074 .286 2285 ---- ---- .184A .184A .223 -.077 .300 2290 ---- ---- .192A .192A .234 -.080 .314 2295 ---- ---- .202A .202A .245 -.083 .328 2300 ---- ---- .211A .211A .257 -.086 .343 2305 ---- ---- .221A .221A .270 -.089 .359 2310 ---- ---- .232A .232A .283 -.092 .375 2315 ---- ---- .242A .242A .296 -.096 .392 2320 ---- ---- .254A .254A .310 -.099 .409 2325 ---- ---- .266A .266A .325 -.102 .427 2330 ---- ---- .278A .278A .340 -.105 .445 2335 ---- ---- .291A .291A .355 -.109 .464 2340 ---- ---- .304A .304A .372 -.112 .484 2345 ---- ---- .318A .318A .388 -.116 .504 2350 ---- ---- .332A .332A .406 -.119 .525 2355 ---- ---- .347A .347A .423 -.123 .546 2360 ---- ---- .362A .362A .442 -.126 .568 2365 ---- ---- .380A .380A .461 -.130 .591 2370 ---- ---- .398A .398A .480 -.134 .614 2375 ---- ---- .414A .414A .500 -.137 .637 2380 ---- ---- .432A .432A .521 -.141 .662 2385 ---- ---- .450A .450A .542 -.145 .687 2390 ---- ---- .468A .468A .564 -.148 .712 2395 ---- ---- .489A .489A .586 -.152 .738 2400 ---- ---- .509A .509A .609 -.156 .765 2405 ---- ---- .530A .530A .633 -.159 .792 2410 ---- ---- .551A .551A .657 -.163 .820 2415 ---- ---- .573A .573A .682 -.167 .849 2420 ---- ---- .594A .594A .708 -.170 .878 2425 ---- ---- .618A .618A .734 -.174 .908 2430 ---- ---- .642A .642A .761 -.177 .938 2435 ---- ---- .666A .666A .788 -.181 .969 2440 ---- ---- .692A .692A .816 -.184 1.000 2445 ---- ---- .717A .717A .845 -.187 1.032 2450 ---- ---- .743A .743A .874 -.191 1.065 2455 ---- ---- .771A .771A .904 -.194 1.098 2460 ---- ---- .798A .798A .934 -.197 1.131 2465 ---- ---- .827A .827A .965 -.200 1.165 2470 ---- ---- .855A .855A .996 -.204 1.200 2475 ---- ---- .885A .885A 1.029 -.206 1.235 2480 ---- ---- .912A .912A 1.061 -.209 1.270 2485 ---- ---- .944A .944A 1.094 -.212 1.306 2490 ---- ---- .976A .976A 1.128 -.215 1.343 2495 ---- ---- 1.007A 1.007A 1.162 -.218 1.380 2500 ---- ---- 1.037A 1.037A 1.197 -.220 1.417 2505 ---- ---- 1.084A 1.084A 1.232 -.223 1.455 2510 ---- ---- ---- ---- 1.268 -.225 1.493 2515 ---- ---- ---- ---- 1.304 -.228 1.532 2520 ---- ---- ---- ---- 1.341 -.230 1.571 2525 ---- ---- 1.206A 1.206A 1.378 -.233 1.611 2550 ---- ---- 1.384A 1.384A 1.570 -.244 1.814 2575 ---- ---- 1.574A 1.574A 1.772 -.253 2.025 2600 ---- ---- 1.773A 1.773A 1.982 -.260 2.242 2625 ---- ---- 1.980A 1.980A 2.199 -.267 2.466 2650 ---- ---- 2.195A 2.195A 2.422 -.272 2.694 2675 ---- ---- 2.415A 2.415A 2.649 -.277 2.926 2700 ---- ---- 2.641A 2.641A 2.881 -.280 3.161 2725 ---- ---- 2.875A 2.875A 3.115 -.284 3.399 2750 ---- ---- 3.105A 3.105A 3.352 -.286 3.638 2775 ---- ---- 3.344A 3.344A 3.592 -.287 3.879 2800 ---- ---- 3.584A 3.584A 3.833 -.289 4.122 2825 ---- ---- 3.824A 3.824A 4.075 -.291 4.366 2850 ---- ---- 4.068A 4.068A 4.319 -.292 4.611 2875 ---- ---- 4.308A 4.308A 4.563 -.293 4.856 2900 ---- ---- ---- ---- 4.808 -.294 5.102 2925 ---- ---- ---- ---- 5.054 -.295 5.349 TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 7.468 +.298 7.170 1700 ---- ---- ---- ---- 7.218 +.298 6.920 1725 ---- ---- ---- ---- 6.968 +.298 6.670 1750 ---- ---- ---- ---- 6.718 +.298 6.420 1775 ---- ---- ---- ---- 6.468 +.298 6.170 1800 ---- ---- ---- ---- 6.218 +.298 5.920 1825 ---- ---- ---- ---- 5.968 +.298 5.670 1850 ---- ---- ---- ---- 5.718 +.298 5.420 1875 ---- ---- ---- ---- 5.468 +.298 5.170 1900 ---- ---- ---- ---- 5.218 +.298 4.920 1925 ---- ---- ---- ---- 4.968 +.298 4.670 1950 ---- ---- ---- ---- 4.718 +.298 4.420 1975 ---- ---- ---- ---- 4.468 +.298 4.170 2000 ---- ---- ---- ---- 4.218 +.298 3.920 2025 ---- ---- ---- ---- 3.968 +.298 3.670 2050 ---- ---- ---- ---- 3.718 +.298 3.420 2075 ---- ---- ---- ---- 3.468 +.297 3.171 2080 ---- ---- ---- ---- 3.418 +.297 3.121 2085 ---- ---- ---- ---- 3.368 +.297 3.071 2090 ---- ---- ---- ---- 3.318 +.297 3.021 2095 ---- ---- ---- ---- 3.268 +.297 2.971 2100 ---- ---- ---- ---- 3.218 +.297 2.921 2105 ---- ---- ---- ---- 3.168 +.297 2.871 2110 ---- ---- ---- ---- 3.118 +.297 2.821 2115 ---- ---- ---- ---- 3.068 +.297 2.771 2120 ---- ---- ---- ---- 3.018 +.297 2.721 2125 ---- ---- ---- ---- 2.968 +.297 2.671 2130 ---- ---- ---- ---- 2.918 +.297 2.621 2135 ---- ---- ---- ---- 2.868 +.296 2.572 2140 ---- ---- ---- ---- 2.818 +.296 2.522 2145 ---- ---- ---- ---- 2.768 +.296 2.472 2150 ---- ---- ---- ---- 2.718 +.296 2.422 2155 ---- ---- ---- ---- 2.668 +.296 2.372 2160 ---- ---- ---- ---- 2.618 +.296 2.322 2165 ---- ---- ---- ---- 2.568 +.296 2.272 2170 ---- ---- ---- ---- 2.518 +.295 2.223 2175 ---- ---- ---- ---- 2.468 +.295 2.173 2180 ---- ---- ---- ---- 2.418 +.295 2.123 2185 ---- ---- ---- ---- 2.368 +.295 2.073 2190 ---- ---- ---- ---- 2.318 +.295 2.023 2195 ---- ---- ---- ---- 2.268 +.294 1.974 2200 ---- ---- ---- ---- 2.218 +.294 1.924 2205 ---- ---- ---- ---- 2.168 +.294 1.874 2210 ---- ---- ---- ---- 2.118 +.294 1.824 2215 ---- ---- ---- ---- 2.068 +.293 1.775 2220 ---- ---- ---- ---- 2.018 +.293 1.725 2225 ---- ---- ---- ---- 1.968 +.293 1.675 2230 ---- ---- ---- ---- 1.918 +.292 1.626 2235 ---- ---- ---- ---- 1.868 +.292 1.576 2240 ---- ---- ---- ---- 1.818 +.291 1.527 2245 ---- ---- ---- ---- 1.768 +.291 1.477 2250 ---- ---- ---- ---- 1.718 +.290 1.428 2255 ---- ---- ---- ---- 1.668 +.289 1.379 2260 ---- ---- ---- ---- 1.618 +.288 1.330 2265 ---- ---- ---- ---- 1.568 +.287 1.281 2270 ---- ---- ---- ---- 1.518 +.286 1.232 2275 ---- ---- ---- ---- 1.468 +.285 1.183 2280 ---- ---- ---- ---- 1.418 +.283 1.135 3 2285 ---- ---- ---- ---- 1.368 +.281 1.087 2290 ---- ---- ---- ---- 1.318 +.278 1.040 2295 ---- ---- ---- ---- 1.268 +.275 .993 2300 ---- ---- ---- ---- 1.219 +.273 .946 2305 ---- ---- ---- ---- 1.169 +.269 .900 2310 ---- ---- ---- ---- 1.120 +.266 .854 2315 ---- ---- ---- ---- 1.070 +.261 .809 2320 ---- ---- ---- ---- 1.021 +.257 .764 2325 ---- .948B ---- .948B .972 +.252 .720 1 1 2330 ---- ---- ---- ---- .923 +.246 .677 2335 ---- ---- ---- ---- .875 +.240 .635 2340 ---- ---- ---- ---- .826 +.232 .594 2345 ---- .565B ---- ---- .779 +.225 .554 2350 ---- .994B ---- .994B .731 +.216 .515 2355 ---- .557B ---- ---- .684 +.207 .477 2360 ---- .567B ---- ---- .638 +.197 .441 2365 ---- .622B ---- ---- .592 +.185 .407 2370 ---- .633B ---- ---- .547 +.173 .374 2375 ---- .759B ---- .759B .503 +.160 .343 2380 ---- .631B ---- .344B .460 +.146 .314 2385 ---- .604B ---- .311B .419 +.133 .286 2390 ---- .559B ---- .321B .379 +.119 .260 2395 ---- .515B ---- .324B .340 +.104 .236 2400 ---- .540B .211A .539B .304 +.091 .213 4 1 2405 ---- .383B .187A .379B .269 +.077 .192 2410 ---- .349B .166A .345B .237 +.064 .173 2415 ---- .360B .147A .356B .207 +.052 .155 2420 .212 .380 .129A .194A .180 +.041 43 .139 1 1 2425 .150 .349B .114A .349B .156 +.031 1 .125 2430 ---- .313B .099A .304B .135 +.023 .112 2435 .225 .283B .087A .109A .116 +.015 3 .101 2440 .205 .254B .077A .077A .099 +.009 2 .090 2445 ---- .227B .068A .227B .085 +.004 .081 2450 ---- .202B .060A .202B .073 UNCH .073 2455 ---- .179B .053A .179B .063 -.003 .066 2460 .110 .159B .047A .136B .054 -.006 1 .060 2465 ---- .140B .042A .140B .046 -.008 .054 2470 ---- .123B .038A .123B .040 -.009 .049 2475 ---- .109B .034A .109B .035 -.010 .045 2480 ---- .097B .031A .097B .030 -.011 1 .041 2485 ---- .085B .028A .085B .026 -.011 .037 1 1 2490 ---- .075B .026A .075B .023 -.011 .034 2495 ---- .066B .024A .066B .020 -.011 .031 2500 .049 .058B .022A .022A .018 -.011 2 .029 2 2505 ---- .051B .020A .051B .016 -.011 .027 2510 ---- .045B .018A .045B .014 -.011 .025 2515 ---- .039B .017A .039B .013 -.010 .023 2520 ---- .035B .016A .035B .011 -.010 .021 2525 ---- .031B .014A .031B .010 -.009 .019 2550 ---- .017B .010A .017B .006 -.007 .013 2575 ---- ---- .008A .008A .004 -.005 .009 1 1 2600 ---- ---- ---- ---- .002 -.005 .007 2625 ---- ---- ---- ---- .002 -.003 .005 2650 ---- ---- ---- ---- .001 -.003 .004 2675 ---- ---- ---- ---- .001 -.002 .003 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 -.001 .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 53 8 10 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 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 -.001 .002 2080 ---- ---- ---- ---- .001 -.001 .002 2085 ---- ---- ---- ---- .001 -.001 .002 2090 ---- ---- ---- ---- .001 -.001 .002 2095 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.001 .002 2105 ---- ---- ---- ---- .001 -.001 .002 2110 ---- ---- ---- ---- .001 -.001 .002 2115 ---- ---- ---- ---- .001 -.001 .002 2120 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.001 .002 2130 ---- ---- ---- ---- .001 -.001 .002 2135 ---- ---- ---- ---- .001 -.001 .002 2140 ---- ---- ---- ---- .001 -.002 .003 2145 ---- ---- ---- ---- .001 -.002 .003 2150 ---- ---- ---- ---- .001 -.002 .003 6 2155 ---- ---- ---- ---- .001 -.002 .003 2160 ---- ---- ---- ---- .001 -.002 .003 2165 ---- ---- ---- ---- .001 -.002 .003 2170 ---- ---- ---- ---- .001 -.002 .003 2175 ---- ---- ---- ---- .001 -.002 .003 2180 ---- ---- ---- ---- .001 -.003 .004 2185 ---- ---- ---- ---- .001 -.003 .004 2190 ---- ---- ---- ---- .001 -.003 .004 2195 ---- ---- ---- ---- .001 -.003 .004 2200 ---- ---- ---- ---- .001 -.003 .004 6 2205 ---- ---- .004A .004A .001 -.004 .005 2210 ---- ---- .004A .004A .001 -.004 .005 2215 ---- ---- .004A .004A .001 -.004 .005 2220 ---- ---- .004A .004A .001 -.005 .006 2225 ---- ---- .004A .004A .001 -.005 .006 2230 ---- ---- .004A .004A .001 -.005 .006 5 2235 ---- ---- .004A .004A .001 -.006 .007 1 2240 ---- ---- .004A .004A .001 -.006 .007 2245 ---- ---- .004A .004A .001 -.007 .008 2250 ---- ---- .005A .005A .001 -.008 .009 3 2255 ---- ---- .005A .005A .001 -.008 .009 1 1 2260 ---- ---- .005A .005A .001 -.009 .010 1 1 2265 ---- ---- .005A .005A .001 -.010 .011 2270 ---- ---- .005A .005A .001 -.011 .012 2275 ---- ---- .005A .005A .001 -.013 .014 2280 ---- ---- .005A .005A .001 -.015 .016 2285 ---- ---- .006A .006A .001 -.017 .018 2290 ---- ---- .006A .006A .001 -.019 .020 2295 ---- ---- .006A .006A .001 -.022 .023 2300 ---- ---- .006A .006A .002 -.024 .026 2305 ---- ---- .007A .007A .002 -.028 .030 2310 ---- ---- .007A .007A .003 -.031 .034 2315 ---- ---- .009A .009A .003 -.036 .039 2320 ---- ---- .010A .010A .004 -.041 .045 2325 ---- ---- .010A .010A .005 -.046 1 .051 2330 ---- ---- .011A .011A .006 -.052 .058 2335 ---- ---- .011A .011A .008 -.057 .065 2340 ---- ---- .012A .012A .009 -.065 .074 2345 ---- ---- .013A .013A .012 -.072 .084 6 6 2350 .018 .018 .014A .014A .014 -.081 1 .095 1 1 2355 ---- ---- .015A .015A .017 -.090 .107 2 1 2360 ---- ---- .017A .017A .021 -.101 .122 2365 ---- ---- .019A .019A .025 -.112 .137 2370 .025 .025 .021A .031B .030 -.125 1 .155 2375 ---- ---- .024A .024A .036 -.137 3 .173 2 3 2380 ---- ---- .027A .027A .043 -.151 .194 2385 ---- ---- .031A .031A .052 -.164 .216 2390 .049 .049 .036A .049 .062 -.178 1 .240 2395 ---- ---- .042A .042A .073 -.193 .266 2400 .067 .180B .049A .064A .087 -.206 7 .293 2405 ---- ---- .057A .057A .102 -.220 .322 2410 ---- ---- .066A .066A .120 -.233 .353 2415 ---- ---- .076A .076A .140 -.245 .385 2420 .190 .190 .088A .122A .163 -.256 3 .419 69 2425 .126 .335B .104A .333B .189 -.266 2 .455 2430 .265 .337B .120A .326B .218 -.274 1 .492 2435 ---- ---- .139A .139A .249 -.281 .530 2440 .214 .378B .160A .337B .282 -.288 1 .570 2445 ---- ---- .182A .182A .318 -.293 .611 2450 ---- ---- .206A .206A .356 -.297 .653 1 1 2455 ---- ---- .236A .236A .396 -.300 .696 2460 ---- ---- .264A .264A .437 -.302 .739 2465 ---- ---- .320A .320A .479 -.305 .784 2470 ---- ---- .353A .353A .523 -.306 .829 2475 ---- ---- .368A .368A .568 -.306 .874 2480 ---- ---- .498A .498A .613 -.307 .920 2485 ---- ---- .534A .534A .659 -.308 .967 2490 ---- ---- .573A .573A .706 -.308 1.014 2495 ---- ---- .612A .612A .753 -.308 1.061 2500 ---- ---- .568A .568A .801 -.307 1.108 2505 ---- ---- .696A .696A .849 -.307 1.156 2510 ---- ---- .740A .740A .897 -.307 1.204 2515 ---- ---- .785A .785A .946 -.306 1.252 2520 ---- ---- .827A .827A .994 -.306 1.300 2525 ---- ---- .796A .796A 1.043 -.306 1.349 2550 ---- ---- 1.032A 1.032A 1.289 -.304 1.593 2575 ---- ---- ---- ---- 1.537 -.302 1.839 2600 ---- ---- ---- ---- 1.785 -.301 2.086 2625 ---- ---- ---- ---- 2.035 -.299 2.334 2650 ---- ---- ---- ---- 2.284 -.299 2.583 2675 ---- ---- ---- ---- 2.534 -.298 2.832 2700 ---- ---- ---- ---- 2.784 -.297 3.081 2725 ---- ---- ---- ---- 3.034 -.297 3.331 2750 ---- ---- ---- ---- 3.284 -.297 3.581 2775 ---- ---- ---- ---- 3.534 -.296 3.830 2800 ---- ---- ---- ---- 3.784 -.296 4.080 2825 ---- ---- ---- ---- 4.034 -.296 4.330 2850 ---- ---- ---- ---- 4.284 -.296 4.580 2875 ---- ---- ---- ---- 4.534 -.296 4.830 2900 ---- ---- ---- ---- 4.784 -.296 5.080 2925 ---- ---- ---- ---- 5.034 -.296 5.330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 14 104 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 10.65 +.17 10.48 10050 ---- ---- ---- ---- 10.15 +.17 9.98 10100 ---- ---- ---- ---- 9.65 +.17 9.48 10150 ---- ---- ---- ---- 9.15 +.17 8.98 10200 ---- ---- ---- ---- 8.65 +.17 8.48 10250 ---- ---- ---- ---- 8.15 +.17 7.98 10300 ---- ---- ---- ---- 7.65 +.17 7.48 10350 ---- ---- ---- ---- 7.15 +.17 6.98 10400 ---- ---- ---- ---- 6.65 +.17 6.48 10450 ---- ---- ---- ---- 6.15 +.16 5.99 10500 ---- ---- ---- ---- 5.65 +.16 5.49 10550 ---- ---- ---- ---- 5.15 +.16 4.99 10600 ---- ---- ---- ---- 4.65 +.16 4.49 10650 ---- ---- ---- ---- 4.15 +.16 3.99 10700 ---- ---- ---- ---- 3.65 +.16 3.49 10750 ---- ---- ---- ---- 3.15 +.16 2.99 10800 ---- ---- ---- ---- 2.65 +.16 2.49 10850 ---- ---- ---- ---- 2.15 +.16 1.99 10900 ---- ---- ---- ---- 1.65 +.14 1.51 10950 ---- ---- ---- ---- 1.15 +.09 1.06 11000 ---- ---- ---- ---- .65 -.03 .68 11050 ---- ---- ---- ---- .25 -.14 .39 11100 ---- ---- ---- ---- .05 -.15 .20 11150 ---- ---- ---- ---- .01 -.08 .09 11200 ---- ---- ---- ---- .01 -.02 .03 11250 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 105.60 +.21 105.39 5650 ---- ---- ---- ---- 54.12 +.18 53.94 5700 ---- ---- ---- ---- 53.62 +.18 53.44 5750 ---- ---- ---- ---- 53.12 +.18 52.94 5800 ---- ---- ---- ---- 52.62 +.18 52.44 5850 ---- ---- ---- ---- 52.12 +.18 51.94 5900 ---- ---- ---- ---- 51.62 +.18 51.44 5950 ---- ---- ---- ---- 51.12 +.18 50.94 6000 ---- ---- ---- ---- 50.62 +.18 50.44 6050 ---- ---- ---- ---- 50.12 +.18 49.94 6100 ---- ---- ---- ---- 49.62 +.18 49.44 6150 ---- ---- ---- ---- 49.12 +.18 48.94 6200 ---- ---- ---- ---- 48.62 +.18 48.44 6250 ---- ---- ---- ---- 48.12 +.18 47.94 6300 ---- ---- ---- ---- 47.62 +.18 47.44 6350 ---- ---- ---- ---- 47.12 +.18 46.94 6400 ---- ---- ---- ---- 46.62 +.18 46.44 6450 ---- ---- ---- ---- 46.12 +.18 45.94 6500 ---- ---- ---- ---- 45.62 +.18 45.44 6600 ---- ---- ---- ---- 44.62 +.18 44.44 6650 ---- ---- ---- ---- 44.12 +.18 43.94 6700 ---- ---- ---- ---- 43.62 +.18 43.44 6750 ---- ---- ---- ---- 43.13 +.19 42.94 6800 ---- ---- ---- ---- 42.63 +.18 42.45 6850 ---- ---- ---- ---- 42.13 +.18 41.95 6900 ---- ---- ---- ---- 41.63 +.18 41.45 6950 ---- ---- ---- ---- 41.13 +.18 40.95 7000 ---- ---- ---- ---- 40.63 +.18 40.45 7050 ---- ---- ---- ---- 40.13 +.18 39.95 7100 ---- ---- ---- ---- 39.63 +.18 39.45 7150 ---- ---- ---- ---- 39.13 +.18 38.95 7200 ---- ---- ---- ---- 38.63 +.18 38.45 7450 ---- ---- ---- ---- 36.13 +.18 35.95 7500 ---- ---- ---- ---- 35.63 +.18 35.45 7550 ---- ---- ---- ---- 35.13 +.18 34.95 7600 ---- ---- ---- ---- 34.63 +.18 34.45 7650 ---- ---- ---- ---- 34.13 +.18 33.95 7700 ---- ---- ---- ---- 33.63 +.18 33.45 7750 ---- ---- ---- ---- 33.13 +.18 32.95 7800 ---- ---- ---- ---- 32.63 +.18 32.45 7850 ---- ---- ---- ---- 32.13 +.18 31.95 7900 ---- ---- ---- ---- 31.63 +.18 31.45 7950 ---- ---- ---- ---- 31.13 +.18 30.95 8000 ---- ---- ---- ---- 30.63 +.18 30.45 8050 ---- ---- ---- ---- 30.13 +.17 29.96 8100 ---- ---- ---- ---- 29.63 +.17 29.46 8150 ---- ---- ---- ---- 29.13 +.17 28.96 8200 ---- ---- ---- ---- 28.63 +.17 28.46 8250 ---- ---- ---- ---- 28.13 +.17 27.96 8300 ---- ---- ---- ---- 27.63 +.17 27.46 8350 ---- ---- ---- ---- 27.13 +.17 26.96 8400 ---- ---- ---- ---- 26.63 +.17 26.46 8450 ---- ---- ---- ---- 26.13 +.17 25.96 8500 ---- ---- ---- ---- 25.63 +.17 25.46 8550 ---- ---- ---- ---- 25.13 +.17 24.96 8600 ---- ---- ---- ---- 24.63 +.17 24.46 8650 ---- ---- ---- ---- 24.13 +.17 23.96 8700 ---- ---- ---- ---- 23.63 +.17 23.46 8750 ---- ---- ---- ---- 23.13 +.17 22.96 8800 ---- ---- ---- ---- 22.63 +.17 22.46 8850 ---- ---- ---- ---- 22.13 +.17 21.96 8900 ---- ---- ---- ---- 21.63 +.17 21.46 8950 ---- ---- ---- ---- 21.13 +.16 20.97 9000 ---- ---- ---- ---- 20.63 +.16 20.47 9050 ---- ---- ---- ---- 20.13 +.16 19.97 9100 ---- ---- ---- ---- 19.63 +.16 19.47 9150 ---- ---- ---- ---- 19.13 +.16 18.97 9200 ---- ---- ---- ---- 18.63 +.16 18.47 9250 ---- ---- ---- ---- 18.13 +.15 17.98 9300 ---- ---- ---- ---- 17.63 +.15 17.48 9350 ---- ---- ---- ---- 17.13 +.15 16.98 9400 ---- ---- ---- ---- 16.63 +.15 16.48 9450 ---- ---- ---- ---- 16.14 +.16 15.98 9500 ---- ---- ---- ---- 15.64 +.16 15.48 9550 ---- ---- ---- ---- 15.14 +.16 14.98 9600 ---- ---- ---- ---- 14.64 +.16 14.48 9650 ---- ---- ---- ---- 14.15 +.17 13.98 9700 ---- ---- ---- ---- 13.65 +.17 13.48 9750 ---- ---- ---- ---- 13.15 +.17 12.98 9800 ---- ---- ---- ---- 12.65 +.17 12.48 9850 ---- ---- ---- ---- 12.15 +.17 11.98 9900 ---- ---- ---- ---- 11.65 +.17 11.48 9950 ---- ---- ---- ---- 11.15 +.17 10.98 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 13.18 +2.02 11.16 10050 ---- ---- ---- ---- 12.72 +1.98 10.74 10100 ---- ---- ---- ---- 12.27 +1.94 10.33 10150 ---- ---- ---- ---- 11.82 +1.90 9.92 10200 ---- ---- ---- ---- 11.38 +1.85 9.53 10250 ---- ---- ---- ---- 10.94 +1.80 9.14 10300 ---- ---- ---- ---- 10.51 +1.76 8.75 10350 ---- ---- ---- ---- 10.08 +1.70 8.38 10500 ---- ---- ---- ---- 8.86 +1.55 7.31 10550 ---- ---- ---- ---- 8.46 +1.49 6.97 10600 ---- ---- ---- ---- 8.08 +1.44 6.64 10650 ---- ---- ---- ---- 7.70 +1.38 6.32 10700 ---- ---- ---- ---- 7.33 +1.33 6.00 10750 ---- ---- ---- ---- 6.97 +1.27 5.70 10800 ---- ---- ---- ---- 6.62 +1.21 5.41 10850 ---- ---- ---- ---- 6.29 +1.16 5.13 10900 ---- ---- ---- ---- 5.96 +1.11 4.85 10950 ---- ---- ---- ---- 5.64 +1.05 4.59 11000 ---- ---- ---- ---- 5.33 +.99 4.34 11050 ---- ---- ---- ---- 5.03 +.94 4.09 11100 ---- ---- ---- ---- 4.74 +.88 3.86 11150 ---- ---- ---- ---- 4.47 +.84 3.63 11200 ---- ---- ---- ---- 4.20 +.78 3.42 11250 ---- ---- ---- ---- 3.95 +.74 3.21 11300 ---- ---- ---- ---- 3.70 +.68 3.02 11350 ---- ---- ---- ---- 3.47 +.64 2.83 6000 ---- ---- ---- ---- 52.75 +2.47 50.28 6050 ---- ---- ---- ---- 52.25 +2.46 49.79 6100 ---- ---- ---- ---- 51.76 +2.47 49.29 6150 ---- ---- ---- ---- 51.26 +2.47 48.79 6200 ---- ---- ---- ---- 50.76 +2.47 48.29 6250 ---- ---- ---- ---- 50.26 +2.46 47.80 6300 ---- ---- ---- ---- 49.77 +2.47 47.30 6350 ---- ---- ---- ---- 49.27 +2.47 46.80 6400 ---- ---- ---- ---- 48.77 +2.47 46.30 6450 ---- ---- ---- ---- 48.27 +2.46 45.81 7500 ---- ---- ---- ---- 37.81 +2.46 35.35 7550 ---- ---- ---- ---- 37.32 +2.46 34.86 7600 ---- ---- ---- ---- 36.82 +2.46 34.36 7650 ---- ---- ---- ---- 36.32 +2.46 33.86 7700 ---- ---- ---- ---- 35.82 +2.46 33.36 7750 ---- ---- ---- ---- 35.32 +2.45 32.87 7800 ---- ---- ---- ---- 34.83 +2.46 32.37 7850 ---- ---- ---- ---- 34.33 +2.46 31.87 7900 ---- ---- ---- ---- 33.83 +2.46 31.37 7950 ---- ---- ---- ---- 33.33 +2.45 30.88 8000 ---- ---- ---- ---- 32.83 +2.45 30.38 8050 ---- ---- ---- ---- 32.34 +2.46 29.88 8100 ---- ---- ---- ---- 31.84 +2.46 29.38 8150 ---- ---- ---- ---- 31.34 +2.46 28.88 8200 ---- ---- ---- ---- 30.84 +2.45 28.39 8250 ---- ---- ---- ---- 30.35 +2.46 27.89 8300 ---- ---- ---- ---- 29.85 +2.46 27.39 8350 ---- ---- ---- ---- 29.35 +2.46 26.89 8400 ---- ---- ---- ---- 28.85 +2.45 26.40 8450 ---- ---- ---- ---- 28.35 +2.45 25.90 8500 ---- ---- ---- ---- 27.86 +2.46 25.40 8550 ---- ---- ---- ---- 27.36 +2.46 24.90 8600 ---- ---- ---- ---- 26.86 +2.45 24.41 8650 ---- ---- ---- ---- 26.36 +2.45 23.91 8700 ---- ---- ---- ---- 25.86 +2.45 23.41 8750 ---- ---- ---- ---- 25.37 +2.45 22.92 8800 ---- ---- ---- ---- 24.87 +2.44 22.43 8850 ---- ---- ---- ---- 24.37 +2.44 21.93 8900 ---- ---- ---- ---- 23.87 +2.43 21.44 8950 ---- ---- ---- ---- 23.37 +2.42 20.95 9000 ---- ---- ---- ---- 22.88 +2.42 20.46 9050 ---- ---- ---- ---- 22.38 +2.41 19.97 9100 ---- ---- ---- ---- 21.88 +2.40 19.48 9150 ---- ---- ---- ---- 21.39 +2.40 18.99 9200 ---- ---- ---- ---- 20.89 +2.38 18.51 9250 ---- ---- ---- ---- 20.40 +2.38 18.02 9300 ---- ---- ---- ---- 19.90 +2.36 17.54 9350 ---- ---- ---- ---- 19.41 +2.35 17.06 9400 ---- ---- ---- ---- 18.92 +2.33 16.59 9450 ---- ---- ---- ---- 18.43 +2.32 16.11 9500 ---- ---- ---- ---- 17.94 +2.30 15.64 9550 ---- ---- ---- ---- 17.45 +2.28 15.17 9600 ---- ---- ---- ---- 16.97 +2.26 14.71 9650 ---- ---- ---- ---- 16.48 +2.23 14.25 9700 ---- ---- ---- ---- 16.00 +2.21 13.79 9750 ---- ---- ---- ---- 15.52 +2.18 13.34 9800 ---- ---- ---- ---- 15.05 +2.16 12.89 9850 ---- ---- ---- ---- 14.58 +2.13 12.45 9900 ---- ---- ---- ---- 14.11 +2.09 12.02 9950 ---- ---- ---- ---- 13.64 +2.06 11.58 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 49.48 +.03 49.45 6050 ---- ---- ---- ---- 48.98 +.02 48.96 6100 ---- ---- ---- ---- 48.49 +.03 48.46 6150 ---- ---- ---- ---- 47.99 +.02 47.97 6200 ---- ---- ---- ---- 47.50 +.03 47.47 6250 ---- ---- ---- ---- 47.00 +.03 46.97 6300 ---- ---- ---- ---- 46.50 +.02 46.48 6350 ---- ---- ---- ---- 46.01 +.03 45.98 6400 ---- ---- ---- ---- 45.51 +.02 45.49 6450 ---- ---- ---- ---- 45.01 +.03 44.98 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 49.05 +.02 49.03 6000 ---- ---- ---- ---- 48.56 +.02 48.54 6050 ---- ---- ---- ---- 48.07 +.03 48.04 6100 ---- ---- ---- ---- 47.57 +.02 47.55 6150 ---- ---- ---- ---- 47.08 +.02 47.06 6200 ---- ---- ---- ---- 46.58 +.02 46.56 6250 ---- ---- ---- ---- 46.09 +.02 46.07 6300 ---- ---- ---- ---- 45.60 +.02 45.58 6350 ---- ---- ---- ---- 45.11 +.02 45.09 6400 ---- ---- ---- ---- 44.61 +.01 44.60 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 48.69 +.02 48.67 5950 ---- ---- ---- ---- 48.20 +.01 48.19 6000 ---- ---- ---- ---- 47.71 +.01 47.70 6050 ---- ---- ---- ---- 47.23 +.02 47.21 6100 ---- ---- ---- ---- 46.74 +.02 46.72 6150 ---- ---- ---- ---- 46.25 +.01 46.24 6200 ---- ---- ---- ---- 45.76 +.01 45.75 6250 ---- ---- ---- ---- 45.28 +.01 45.27 6300 ---- ---- ---- ---- 44.79 +.01 44.78 6350 ---- ---- ---- ---- 44.31 +.01 44.30 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 47.85 +.01 47.84 5950 ---- ---- ---- ---- 47.37 +.01 47.36 6000 ---- ---- ---- ---- 46.89 +.01 46.88 6050 ---- ---- ---- ---- 46.41 +.01 46.40 6100 ---- ---- ---- ---- 45.93 +.01 45.92 6150 ---- ---- ---- ---- 45.45 UNCH 45.45 6200 ---- ---- ---- ---- 44.98 +.01 44.97 6250 ---- ---- ---- ---- 44.50 +.01 44.49 6300 ---- ---- ---- ---- 44.02 UNCH 44.02 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 47.59 +.01 47.58 5900 ---- ---- ---- ---- 47.11 +.01 47.10 5950 ---- ---- ---- ---- 46.64 +.01 46.63 6000 ---- ---- ---- ---- 46.17 +.01 46.16 6050 ---- ---- ---- ---- 45.70 +.01 45.69 6100 ---- ---- ---- ---- 45.23 UNCH 45.23 6150 ---- ---- ---- ---- 44.76 UNCH 44.76 6200 ---- ---- ---- ---- 44.29 UNCH 44.29 6250 ---- ---- ---- ---- 43.83 UNCH 43.83 6300 ---- ---- ---- ---- 43.36 -.01 43.37 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 47.18 UNCH 47.18 5900 ---- ---- ---- ---- 46.72 +.01 46.71 5950 ---- ---- ---- ---- 46.25 UNCH 46.25 6000 ---- ---- ---- ---- 45.79 UNCH 45.79 6050 ---- ---- ---- ---- 45.33 UNCH 45.33 6100 ---- ---- ---- ---- 44.87 UNCH 44.87 6150 ---- ---- ---- ---- 44.41 UNCH 44.41 6200 ---- ---- ---- ---- 43.95 -.01 43.96 6250 ---- ---- ---- ---- 43.50 UNCH 43.50 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 46.59 UNCH 46.59 5850 ---- ---- ---- ---- 46.13 UNCH 46.13 5900 ---- ---- ---- ---- 45.68 UNCH 45.68 5950 ---- ---- ---- ---- 45.22 UNCH 45.22 6000 ---- ---- ---- ---- 44.77 UNCH 44.77 6050 ---- ---- ---- ---- 44.32 UNCH 44.32 6100 ---- ---- ---- ---- 43.87 UNCH 43.87 6150 ---- ---- ---- ---- 43.42 -.01 43.43 6200 ---- ---- ---- ---- 42.97 -.01 42.98 6250 ---- ---- ---- ---- 42.53 -.01 42.54 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 45.60 UNCH 45.60 5850 ---- ---- ---- ---- 45.15 -.01 45.16 5900 ---- ---- ---- ---- 44.71 UNCH 44.71 5950 ---- ---- ---- ---- 44.26 -.01 44.27 6000 ---- ---- ---- ---- 43.82 -.01 43.83 6050 ---- ---- ---- ---- 43.38 -.01 43.39 6100 ---- ---- ---- ---- 42.94 -.01 42.95 6150 ---- ---- ---- ---- 42.50 -.01 42.51 6200 ---- ---- ---- ---- 42.07 -.01 42.08 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 45.78 UNCH 45.78 5800 ---- ---- ---- ---- 45.33 -.01 45.34 5850 ---- ---- ---- ---- 44.89 -.01 44.90 5900 ---- ---- ---- ---- 44.46 UNCH 44.46 5950 ---- ---- ---- ---- 44.02 -.01 44.03 6000 ---- ---- ---- ---- 43.58 -.01 43.59 6050 ---- ---- ---- ---- 43.15 -.01 43.16 6100 ---- ---- ---- ---- 42.72 -.01 42.73 6150 ---- ---- ---- ---- 42.29 -.01 42.30 6200 ---- ---- ---- ---- 41.86 -.02 41.88 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 45.08 -.01 45.09 5800 ---- ---- ---- ---- 44.65 -.01 44.66 5850 ---- ---- ---- ---- 44.22 -.01 44.23 5900 ---- ---- ---- ---- 43.79 -.01 43.80 5950 ---- ---- ---- ---- 43.36 -.01 43.37 6000 ---- ---- ---- ---- 42.93 -.02 42.95 6050 ---- ---- ---- ---- 42.51 -.01 42.52 6100 ---- ---- ---- ---- 42.09 -.01 42.10 6150 ---- ---- ---- ---- 41.67 -.01 41.68 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 44.87 -.02 44.89 5750 ---- ---- ---- ---- 44.45 -.01 44.46 5800 ---- ---- ---- ---- 44.02 -.02 44.04 5850 ---- ---- ---- ---- 43.60 -.02 43.62 5900 ---- ---- ---- ---- 43.18 -.02 43.20 5950 ---- ---- ---- ---- 42.76 -.02 42.78 6000 ---- ---- ---- ---- 42.35 -.02 42.37 6050 ---- ---- ---- ---- 41.93 -.02 41.95 6100 ---- ---- ---- ---- 41.52 -.02 41.54 6150 ---- ---- ---- ---- 41.11 -.02 41.13 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 UNCH .01 10900 ---- ---- ---- ---- .01 -.02 .03 10950 ---- ---- ---- ---- .01 -.07 .08 11000 ---- ---- ---- ---- .01 -.19 .20 11050 ---- ---- ---- ---- .11 -.30 .41 11100 ---- ---- ---- ---- .41 -.31 .72 11150 ---- ---- ---- ---- .86 -.25 1.11 11200 ---- ---- ---- ---- 1.37 -.18 1.55 11250 ---- ---- ---- ---- 1.87 -.16 2.03 11300 ---- ---- ---- ---- 2.37 -.16 2.53 11350 ---- ---- ---- ---- 2.87 -.16 3.03 11400 ---- ---- ---- ---- 3.37 -.16 3.53 11450 ---- ---- ---- ---- 3.87 -.16 4.03 11500 ---- ---- ---- ---- 4.37 -.16 4.53 11550 ---- ---- ---- ---- 4.87 -.16 5.03 11600 ---- ---- ---- ---- 5.37 -.16 5.53 11650 ---- ---- ---- ---- 5.87 -.16 6.03 11700 ---- ---- ---- ---- 6.37 -.15 6.52 11750 ---- ---- ---- ---- 6.87 -.15 7.02 11800 ---- ---- ---- ---- 7.37 -.15 7.52 11850 ---- ---- ---- ---- 7.87 -.15 8.02 11900 ---- ---- ---- ---- 8.37 -.15 8.52 11950 ---- ---- ---- ---- 8.87 -.15 9.02 500 ---- ---- ---- ---- .01 UNCH .01 5650 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 6500 ---- ---- ---- ---- .01 UNCH .01 6600 ---- ---- ---- ---- .01 UNCH .01 6650 ---- ---- ---- ---- .01 UNCH .01 6700 ---- ---- ---- ---- .01 UNCH .01 6750 ---- ---- ---- ---- .01 UNCH .01 6800 ---- ---- ---- ---- .01 UNCH .01 6850 ---- ---- ---- ---- .01 UNCH .01 6900 ---- ---- ---- ---- .01 UNCH .01 6950 ---- ---- ---- ---- .01 UNCH .01 7000 ---- ---- ---- ---- .01 UNCH .01 7050 ---- ---- ---- ---- .01 UNCH .01 7100 ---- ---- ---- ---- .01 UNCH .01 7150 ---- ---- ---- ---- .01 UNCH .01 7200 ---- ---- ---- ---- .01 UNCH .01 7450 ---- ---- ---- ---- .01 UNCH .01 7500 ---- ---- ---- ---- .01 UNCH .01 7550 ---- ---- ---- ---- .01 UNCH .01 7600 ---- ---- ---- ---- .01 UNCH .01 7650 ---- ---- ---- ---- .01 UNCH .01 7700 ---- ---- ---- ---- .01 UNCH .01 7750 ---- ---- ---- ---- .01 UNCH .01 7800 ---- ---- ---- ---- .01 UNCH .01 7850 ---- ---- ---- ---- .01 UNCH .01 7900 ---- ---- ---- ---- .01 UNCH .01 7950 ---- ---- ---- ---- .01 UNCH .01 8000 ---- ---- ---- ---- .01 UNCH .01 8050 ---- ---- ---- ---- .01 UNCH .01 8100 ---- ---- ---- ---- .01 UNCH .01 8150 ---- ---- ---- ---- .01 UNCH .01 8200 ---- ---- ---- ---- .01 UNCH .01 8250 ---- ---- ---- ---- .01 UNCH .01 8300 ---- ---- ---- ---- .01 UNCH .01 8350 ---- ---- ---- ---- .01 UNCH .01 8400 ---- ---- ---- ---- .01 UNCH .01 8450 ---- ---- ---- ---- .01 UNCH .01 8500 ---- ---- ---- ---- .01 UNCH .01 8550 ---- ---- ---- ---- .01 UNCH .01 8600 ---- ---- ---- ---- .01 UNCH .01 8650 ---- ---- ---- ---- .01 UNCH .01 8700 ---- ---- ---- ---- .01 UNCH .01 8750 ---- ---- ---- ---- .01 UNCH .01 8800 ---- ---- ---- ---- .01 UNCH .01 8850 ---- ---- ---- ---- .01 UNCH .01 8900 ---- ---- ---- ---- .01 UNCH .01 8950 ---- ---- ---- ---- .01 UNCH .01 9000 ---- ---- ---- ---- .01 UNCH .01 100 9050 ---- ---- ---- ---- .01 UNCH .01 9100 ---- ---- ---- ---- .01 UNCH .01 9150 ---- ---- ---- ---- .01 UNCH .01 9200 ---- ---- ---- ---- .01 UNCH .01 9250 ---- ---- ---- ---- .01 UNCH .01 9300 ---- ---- ---- ---- .01 UNCH .01 9350 ---- ---- ---- ---- .01 UNCH .01 9400 ---- ---- ---- ---- .01 UNCH .01 9450 ---- ---- ---- ---- .01 UNCH .01 9500 ---- ---- ---- ---- .01 UNCH .01 9550 ---- ---- ---- ---- .01 UNCH .01 9600 ---- ---- ---- ---- .01 UNCH .01 9650 ---- ---- ---- ---- .01 UNCH .01 9700 ---- ---- ---- ---- .01 UNCH .01 9750 ---- ---- ---- ---- .01 UNCH .01 9800 ---- ---- ---- ---- .01 UNCH .01 9850 ---- ---- ---- ---- .01 UNCH .01 9900 ---- ---- ---- ---- .01 UNCH .01 9950 ---- ---- ---- ---- .01 UNCH .01 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .27 -.43 .70 10050 ---- ---- ---- ---- .31 -.47 .78 10100 ---- ---- ---- ---- .36 -.50 .86 10150 ---- ---- ---- ---- .41 -.55 .96 10200 ---- ---- ---- ---- .46 -.60 1.06 10250 ---- ---- ---- ---- .52 -.64 1.16 10300 ---- ---- ---- ---- .59 -.69 1.28 10350 ---- ---- ---- ---- .66 -.74 1.40 10500 ---- ---- ---- ---- .93 -.89 1.82 10550 ---- ---- ---- ---- 1.03 -.95 1.98 10600 ---- ---- ---- ---- 1.14 -1.01 2.15 10650 ---- ---- ---- ---- 1.27 -1.05 2.32 10700 ---- ---- ---- ---- 1.40 -1.11 2.51 10750 ---- ---- ---- ---- 1.54 -1.17 2.71 10800 ---- ---- ---- ---- 1.68 -1.23 2.91 10850 ---- ---- ---- ---- 1.84 -1.29 3.13 10900 ---- ---- ---- ---- 2.01 -1.34 3.35 10950 ---- ---- ---- ---- 2.19 -1.39 3.58 11000 ---- ---- ---- ---- 2.38 -1.45 3.83 11050 ---- ---- ---- ---- 2.58 -1.50 4.08 11100 ---- ---- ---- ---- 2.79 -1.56 4.35 11150 ---- ---- ---- ---- 3.01 -1.61 4.62 11200 ---- ---- ---- ---- 3.25 -1.65 4.90 11250 ---- ---- ---- ---- 3.49 -1.70 5.19 11300 ---- ---- ---- ---- 3.74 -1.75 5.49 11350 ---- ---- ---- ---- 4.01 -1.79 5.80 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 UNCH .01 8700 ---- ---- ---- ---- .01 UNCH .01 8750 ---- ---- ---- ---- .01 -.01 .02 8800 ---- ---- ---- ---- .01 -.01 .02 8850 ---- ---- ---- ---- .01 -.01 .02 8900 ---- ---- ---- ---- .01 -.02 .03 8950 ---- ---- ---- ---- .01 -.03 .04 9000 ---- ---- ---- ---- .01 -.03 .04 9050 ---- ---- ---- ---- .01 -.04 .05 9100 ---- ---- ---- ---- .01 -.05 .06 9150 ---- ---- ---- ---- .01 -.06 .07 9200 ---- ---- ---- ---- .02 -.06 .08 9250 ---- ---- ---- ---- .02 -.08 .10 9300 ---- ---- ---- ---- .03 -.08 .11 9350 ---- ---- ---- ---- .03 -.10 .13 9400 ---- ---- ---- ---- .04 -.11 .15 9450 ---- ---- ---- ---- .05 -.13 .18 9500 ---- ---- ---- ---- .05 -.15 .20 9550 ---- ---- ---- ---- .07 -.16 .23 9600 ---- ---- ---- ---- .08 -.19 .27 9650 ---- ---- ---- ---- .09 -.22 .31 9700 ---- ---- ---- ---- .11 -.24 .35 9750 ---- ---- ---- ---- .13 -.26 .39 9800 ---- ---- ---- ---- .15 -.29 .44 9850 ---- ---- ---- ---- .17 -.33 .50 9900 ---- ---- ---- ---- .20 -.36 .56 9950 ---- ---- ---- ---- .23 -.40 .63 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .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 -.01 .02 6300 ---- ---- ---- ---- .01 -.01 .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 UNCH .03 6000 ---- ---- ---- ---- .03 -.01 .04 6050 ---- ---- ---- ---- .04 UNCH .04 6100 ---- ---- ---- ---- .04 -.01 .05 6150 ---- ---- ---- ---- .05 UNCH .05 6200 ---- ---- ---- ---- .05 -.01 .06 6250 ---- ---- ---- ---- .06 -.01 .07 6300 ---- ---- ---- ---- .06 -.01 .07 6350 ---- ---- ---- ---- .07 -.01 .08 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .09 -.01 .10 5950 ---- ---- ---- ---- .10 -.01 .11 6000 ---- ---- ---- ---- .11 -.01 .12 6050 ---- ---- ---- ---- .12 -.01 .13 6100 ---- ---- ---- ---- .13 -.01 .14 6150 ---- ---- ---- ---- .14 -.01 .15 6200 ---- ---- ---- ---- .15 -.01 .16 6250 ---- ---- ---- ---- .17 -.01 .18 6300 ---- ---- ---- ---- .18 -.01 .19 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .18 -.01 .19 5900 ---- ---- ---- ---- .19 -.01 .20 5950 ---- ---- ---- ---- .21 -.01 .22 6000 ---- ---- ---- ---- .22 -.02 .24 6050 ---- ---- ---- ---- .24 -.02 .26 6100 ---- ---- ---- ---- .26 -.02 .28 6150 ---- ---- ---- ---- .28 -.02 .30 6200 ---- ---- ---- ---- .30 -.02 .32 6250 ---- ---- ---- ---- .33 -.02 .35 6300 ---- ---- ---- ---- .35 -.02 .37 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .28 -.02 .30 5900 ---- ---- ---- ---- .30 -.02 .32 5950 ---- ---- ---- ---- .32 -.02 .34 6000 ---- ---- ---- ---- .35 -.02 .37 6050 ---- ---- ---- ---- .37 -.02 .39 6100 ---- ---- ---- ---- .40 -.02 .42 6150 ---- ---- ---- ---- .43 -.02 .45 6200 ---- ---- ---- ---- .45 -.03 .48 6250 ---- ---- ---- ---- .48 -.03 .51 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .39 -.02 .41 5850 ---- ---- ---- ---- .42 -.02 .44 5900 ---- ---- ---- ---- .45 -.02 .47 5950 ---- ---- ---- ---- .48 -.02 .50 6000 ---- ---- ---- ---- .51 -.02 .53 6050 ---- ---- ---- ---- .54 -.02 .56 6100 ---- ---- ---- ---- .58 -.02 .60 6150 ---- ---- ---- ---- .61 -.03 .64 6200 ---- ---- ---- ---- .65 -.03 .68 6250 ---- ---- ---- ---- .69 -.03 .72 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .54 -.02 .56 5850 ---- ---- ---- ---- .58 -.02 .60 5900 ---- ---- ---- ---- .61 -.03 .64 5950 ---- ---- ---- ---- .65 -.03 .68 6000 ---- ---- ---- ---- .69 -.03 .72 6050 ---- ---- ---- ---- .73 -.03 .76 6100 ---- ---- ---- ---- .78 -.02 .80 6150 ---- ---- ---- ---- .82 -.03 .85 6200 ---- ---- ---- ---- .87 -.03 .90 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .64 -.02 .66 5800 ---- ---- ---- ---- .67 -.03 .70 5850 ---- ---- ---- ---- .71 -.03 .74 5900 ---- ---- ---- ---- .76 -.02 .78 5950 ---- ---- ---- ---- .80 -.02 .82 6000 ---- ---- ---- ---- .85 -.02 .87 6050 ---- ---- ---- ---- .89 -.03 .92 6100 ---- ---- ---- ---- .94 -.03 .97 6150 ---- ---- ---- ---- .99 -.03 1.02 6200 ---- ---- ---- ---- 1.05 -.03 1.08 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .79 -.02 .81 5800 ---- ---- ---- ---- .83 -.02 .85 5850 ---- ---- ---- ---- .88 -.02 .90 5900 ---- ---- ---- ---- .93 -.02 .95 5950 ---- ---- ---- ---- .98 -.02 1.00 6000 ---- ---- ---- ---- 1.03 -.02 1.05 6050 ---- ---- ---- ---- 1.08 -.03 1.11 6100 ---- ---- ---- ---- 1.14 -.03 1.17 6150 ---- ---- ---- ---- 1.20 -.03 1.23 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .94 -.02 .96 5750 ---- ---- ---- ---- .99 -.02 1.01 5800 ---- ---- ---- ---- 1.04 -.03 1.07 5850 ---- ---- ---- ---- 1.09 -.03 1.12 5900 ---- ---- ---- ---- 1.15 -.03 1.18 5950 ---- ---- ---- ---- 1.21 -.03 1.24 6000 ---- ---- ---- ---- 1.27 -.03 1.30 6050 ---- ---- ---- ---- 1.33 -.03 1.36 6100 ---- ---- ---- ---- 1.40 -.03 1.43 6150 ---- ---- ---- ---- 1.46 -.04 1.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 27 EVT OPT ON GC SYN FT CALL 1675 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 18.75B 20.00 ---- ---- 1725 ---- ---- ---- 18.75B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1760 ---- ---- ---- 19.00B 20.00 ---- ---- 1770 ---- ---- ---- 19.25B 20.00 ---- ---- 1780 ---- ---- ---- 19.25B 20.00 ---- ---- 1790 ---- ---- ---- 19.25A 20.00 ---- ---- 1800 ---- ---- ---- 16.00A 20.00 ---- ---- 1810 15.50 19.50B 15.50 10.50A 20.00 ---- 1 ---- 1820 5.50 19.50B 2.00A 7.25A 20.00 ---- 9 ---- 1830 2.50 2.50 .50A .50A .00 ---- 1 ---- 1840 8.75 8.75 8.75 .50A .00 ---- 1 ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 ECG DEC 22 27 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 ---- ---- ---- .50A .00 ---- ---- 1810 5.75 5.75 .50A .50A .00 ---- 1 ---- 1820 10.00 10.00 .50A .50A .00 ---- 101 ---- 1830 ---- ---- ---- 1.00A 20.00 ---- ---- 1840 12.50 19.00 12.50 19.50B 20.00 ---- 100 ---- 1850 19.25 19.25 18.25 19.50B 20.00 ---- 160 ---- 1875 ---- ---- ---- 18.75B 20.00 ---- ---- 1900 ---- ---- ---- 18.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 362 ECH DEC 22 27 EVT OPT ON HG SYN FT CALL 320 ---- ---- ---- 19.00B 20.00 ---- ---- 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.00B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.25B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 17.75A 20.00 ---- ---- 385 18.75 18.75 .75 .75 .00 ---- 121 ---- 390 4.00 17.00B 1.00A 1.00A .00 ---- 4 ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 125 ECH DEC 22 27 EVT OPT ON HG SYN FT PUT 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 3.50 18.50B .50A 7.50A 20.00 ---- 74 ---- 390 ---- ---- ---- 3.00A 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.50B 20.00 ---- ---- 420 ---- ---- ---- 19.50B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 ECI DEC 22 27 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2350 ---- ---- ---- 19.50B 20.00 ---- ---- 2400 ---- ---- ---- 9.75A 20.00 ---- ---- 2450 2.00 2.00 .50A .50A .00 ---- 1 ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- 3000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECI DEC 22 27 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 2.75 2.75 .50A .50A .00 ---- 10 ---- 2450 ---- ---- ---- 11.00A 20.00 ---- ---- 2500 ---- ---- ---- 19.50B 20.00 ---- ---- 2550 ---- ---- ---- 19.25B 20.00 ---- ---- 2600 ---- ---- ---- 18.75B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 *** END OF REPORT ***