FINAL PRE-CLEARING PRICES AS OF 12/28/22 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 ---- ---- ---- ---- 1766.0 -6.9 1772.9 JAN23 ---- ---- ---- ---- 1763.4 -6.9 1770.3 FEB23 ---- ---- ---- ---- 1763.8 -6.9 1770.7 APR23 ---- ---- ---- ---- 1761.3 -6.9 1768.2 JUN23 ---- ---- ---- ---- 1753.9 -6.9 1760.8 AUG23 ---- ---- ---- ---- 1749.8 -6.9 1756.7 OCT23 ---- ---- ---- ---- 1745.7 -6.9 1752.6 DEC23 ---- ---- ---- ---- 1741.6 -6.9 1748.5 FEB24 ---- ---- ---- ---- 1739.5 -6.9 1746.4 APR24 ---- ---- ---- ---- 1734.5 -6.9 1741.4 JUN24 ---- ---- ---- ---- 1729.5 -6.9 1736.4 AUG24 ---- ---- ---- ---- 1725.4 -6.9 1732.3 OCT24 ---- ---- ---- ---- 1721.3 -6.9 1728.2 DEC24 ---- ---- ---- ---- 1717.5 -6.9 1724.4 JUN25 ---- ---- ---- ---- 1705.5 -6.9 1712.4 DEC25 ---- ---- ---- ---- 1693.5 -6.9 1700.4 JUN26 ---- ---- ---- ---- 1681.5 -6.9 1688.4 DEC26 ---- ---- ---- ---- 1673.5 -6.9 1680.4 JUN27 ---- ---- ---- ---- 1663.5 -6.9 1670.4 DEC27 ---- ---- ---- ---- 1653.5 -6.9 1660.4 JUN28 ---- ---- ---- ---- 1643.5 -6.9 1650.4 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 200.81 +.24 200.57 844 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 ---- ---- ---- ---- 323.86 +.38 323.48 115 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 ---- ---- ---- 2385.00A 2396.00 -15.25 2411.25 JAN23 2375.00 2375.00 2375.00 2375.00 2394.75 -15.25 24 2410.00 16 332 FEB23 2386.25 2386.25 2386.25 2384.75A 2393.50 -15.25 184 2408.75 79 325 MAR23 2427.75 2430.25B 2387.00 2392.25B 2396.00 -15.00 286 2411.00 63 467 APR23 2396.75 2396.75 2392.00 2396.50B 2400.25 -14.25 8 2414.50 158 MAY23 ---- ---- ---- 2402.25A 2405.25 -14.25 2419.50 23 JUN23 ---- ---- ---- 2442.00B 2409.25 -15.25 2424.50 12 JLY23 ---- ---- ---- ---- 2422.75 -15.00 2437.75 AUG23 ---- ---- ---- ---- 2433.75 -14.75 2448.50 SEP23 ---- ---- ---- ---- 2446.25 -14.50 2460.75 OCT23 ---- ---- ---- ---- 2457.50 -14.25 2471.75 NOV23 ---- ---- ---- ---- 2470.00 -14.00 2484.00 DEC23 ---- ---- ---- 2473.75A 2474.50 -13.75 2488.25 2 JAN24 ---- ---- ---- ---- 2484.00 -14.00 2498.00 FEB24 ---- ---- ---- ---- 2495.00 -14.25 2509.25 MAR24 ---- ---- ---- ---- 2504.75 -14.50 2519.25 APR24 ---- ---- ---- ---- 2512.50 -14.75 2527.25 MAY24 ---- ---- ---- ---- 2519.25 -15.00 2534.25 JUN24 ---- ---- ---- ---- 2525.50 -15.50 2541.00 JLY24 ---- ---- ---- ---- 2534.50 -15.75 2550.25 AUG24 ---- ---- ---- ---- 2544.00 -16.00 2560.00 SEP24 ---- ---- ---- ---- 2553.00 -16.25 2569.25 OCT24 ---- ---- ---- ---- 2561.25 -16.50 2577.75 NOV24 ---- ---- ---- ---- 2571.75 -16.75 2588.50 DEC24 ---- ---- ---- ---- 2554.50 -17.00 2571.50 3 JAN25 ---- ---- ---- ---- 2561.50 -17.00 2578.50 FEB25 ---- ---- ---- ---- 2568.50 -17.00 2585.50 MAR25 ---- ---- ---- ---- 2575.50 -17.00 2592.50 APR25 ---- ---- ---- ---- 2584.50 -17.00 2601.50 MAY25 ---- ---- ---- ---- 2593.50 -17.00 2610.50 JUN25 ---- ---- ---- ---- 2601.50 -17.00 2618.50 JLY25 ---- ---- ---- ---- 2610.50 -17.00 2627.50 AUG25 ---- ---- ---- ---- 2618.50 -17.00 2635.50 SEP25 ---- ---- ---- ---- 2626.50 -17.00 2643.50 OCT25 ---- ---- ---- ---- 2634.50 -17.00 2651.50 NOV25 ---- ---- ---- ---- 2641.50 -17.00 2658.50 DEC25 ---- ---- ---- ---- 2649.50 -17.00 2666.50 JAN26 ---- ---- ---- ---- 2657.50 -17.00 2674.50 FEB26 ---- ---- ---- ---- 2665.50 -17.00 2682.50 MAR26 ---- ---- ---- ---- 2673.50 -17.00 2690.50 APR26 ---- ---- ---- ---- 2682.50 -17.00 2699.50 MAY26 ---- ---- ---- ---- 2690.50 -17.00 2707.50 JUN26 ---- ---- ---- ---- 2698.50 -17.00 2715.50 JLY26 ---- ---- ---- ---- 2706.50 -17.00 2723.50 AUG26 ---- ---- ---- ---- 2713.50 -17.00 2730.50 SEP26 ---- ---- ---- ---- 2721.50 -17.00 2738.50 OCT26 ---- ---- ---- ---- 2728.50 -17.00 2745.50 NOV26 ---- ---- ---- ---- 2736.50 -17.00 2753.50 DEC26 ---- ---- ---- ---- 2744.50 -17.00 2761.50 JAN27 ---- ---- ---- ---- 2754.50 -17.00 2771.50 FEB27 ---- ---- ---- ---- 2764.50 -17.00 2781.50 MAR27 ---- ---- ---- ---- 2774.50 -17.00 2791.50 APR27 ---- ---- ---- ---- 2785.50 -17.00 2802.50 MAY27 ---- ---- ---- ---- 2795.50 -17.00 2812.50 JUN27 ---- ---- ---- ---- 2805.50 -17.00 2822.50 JLY27 ---- ---- ---- ---- 2813.50 -17.00 2830.50 AUG27 ---- ---- ---- ---- 2827.50 -17.00 2844.50 SEP27 ---- ---- ---- ---- 2830.50 -17.00 2847.50 OCT27 ---- ---- ---- ---- 2837.50 -17.00 2854.50 NOV27 ---- ---- ---- ---- 2845.50 -17.00 2862.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 502 158 1322 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20082 +.00003 .20079 2875 JAN23 ---- .23000B ---- .23000B .24500 +.02000 .22500 3400 FEB23 ---- ---- ---- ---- .24000 +.01159 .22841 3211 MAR23 .24000 .24000 .24000 .24000 .24500 +.00750 10 .23750 3013 APR23 ---- ---- ---- ---- .24500 UNCH .24500 4 2243 MAY23 ---- ---- ---- ---- .24500 UNCH .24500 4 1841 JUN23 ---- ---- ---- ---- .24500 UNCH .24500 4 2109 JLY23 ---- ---- ---- ---- .24750 +.00065 .24685 1754 AUG23 ---- ---- ---- ---- .24750 +.00065 .24685 2155 SEP23 ---- ---- ---- ---- .24750 +.00065 .24685 1828 OCT23 ---- ---- ---- ---- .24750 +.00065 .24685 1097 NOV23 ---- ---- ---- ---- .24750 +.00065 .24685 1139 DEC23 ---- ---- ---- ---- .26000 +.01315 .24685 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 10 12 28545 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 435.00 435.00 435.00 435.00 435.00 +2.00 2 433.00 1422 FEB23 ---- ---- 450.00A 450.00A 450.00 -5.00 455.00 75 947 MAR23 ---- ---- ---- ---- 455.00 -5.00 460.00 768 APR23 470.00 470.00 470.00 470.00 470.00 +10.00 2 460.00 75 620 MAY23 ---- ---- ---- ---- 470.00 UNCH 470.00 81 614 JUN23 470.00 470.00 470.00 470.00 465.00 +5.00 5 460.00 75 623 JLY23 ---- 462.00B ---- 462.00B 465.00 +5.00 460.00 465 AUG23 ---- 462.00B ---- 462.00B 465.00 +5.00 460.00 465 SEP23 ---- 462.00B ---- 462.00B 465.00 +5.00 460.00 465 OCT23 460.00 462.00 460.00 462.00 462.00 +2.00 3 460.00 25 365 NOV23 460.00 462.00 460.00 462.00 462.00 +12.00 3 450.00 25 365 DEC23 460.00 462.00 460.00 462.00 462.00 +12.00 3 450.00 25 360 JAN24 ---- ---- ---- ---- 455.00 +10.00 445.00 50 FEB24 ---- ---- ---- ---- 450.00 +5.00 445.00 50 MAR24 ---- ---- ---- ---- 450.00 +5.00 445.00 50 APR24 ---- ---- ---- ---- 450.00 +5.00 445.00 50 MAY24 ---- ---- ---- ---- 450.00 +5.00 445.00 50 JUN24 ---- ---- ---- ---- 450.00 +5.00 445.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 381 7779 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.33 +.05 20.28 290 JAN23 ---- ---- ---- ---- 18.37 -.62 18.99 505 FEB23 ---- ---- ---- ---- 18.37 -.62 18.99 497 MAR23 19.00 19.00 19.00 19.00 18.40 -.59 1 18.99 602 APR23 ---- ---- ---- ---- 18.53 -.46 18.99 505 MAY23 ---- ---- ---- ---- 18.53 -.46 18.99 507 JUN23 ---- ---- ---- ---- 18.40 -.59 18.99 540 JLY23 ---- ---- ---- ---- 18.40 -.59 18.99 422 AUG23 ---- ---- ---- ---- 18.40 -.59 18.99 399 SEP23 ---- ---- ---- ---- 18.40 -.59 18.99 507 OCT23 ---- ---- ---- ---- 18.84 -.27 19.11 553 NOV23 ---- ---- ---- ---- 18.84 -.27 19.11 553 DEC23 ---- ---- ---- ---- 18.60 -.51 19.11 497 JAN24 ---- ---- ---- ---- 18.96 -.18 19.14 437 FEB24 ---- ---- ---- ---- 18.96 -.18 19.14 453 MAR24 ---- ---- ---- ---- 18.96 -.18 19.14 405 APR24 ---- ---- ---- ---- 18.96 -.18 19.14 465 MAY24 ---- ---- ---- ---- 18.96 -.18 19.14 461 JUN24 ---- ---- ---- ---- 18.99 -.17 19.16 410 JLY24 ---- ---- ---- ---- 18.99 -.17 19.16 285 AUG24 ---- ---- ---- ---- 18.99 -.17 19.16 300 SEP24 ---- ---- ---- ---- 18.99 -.17 19.16 340 OCT24 ---- ---- ---- ---- 18.99 -.17 19.16 343 NOV24 ---- ---- ---- ---- 18.99 -.17 19.16 343 DEC24 ---- ---- ---- ---- 18.99 -.17 19.16 255 JAN25 ---- ---- ---- ---- 20.05 UNCH 20.05 135 FEB25 ---- ---- ---- ---- 20.05 UNCH 20.05 135 MAR25 ---- ---- ---- ---- 20.05 UNCH 20.05 212 APR25 ---- ---- ---- ---- 20.28 UNCH 20.28 132 MAY25 ---- ---- ---- ---- 20.28 UNCH 20.28 132 JUN25 ---- ---- ---- ---- 20.35 UNCH 20.35 45 JLY25 ---- ---- ---- ---- 20.35 UNCH 20.35 100 AUG25 ---- ---- ---- ---- 20.35 UNCH 20.35 100 SEP25 ---- ---- ---- ---- 20.35 UNCH 20.35 100 OCT25 ---- ---- ---- ---- 20.35 UNCH 20.35 25 NOV25 ---- ---- ---- ---- 20.35 UNCH 20.35 25 DEC25 ---- ---- ---- ---- 20.35 UNCH 20.35 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 12040 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 253.01 +.93 252.08 2126 JAN23 ---- ---- ---- ---- 292.00 +2.00 290.00 1746 FEB23 ---- ---- ---- ---- 296.25 +1.25 295.00 1746 MAR23 ---- ---- ---- ---- 296.25 +1.25 295.00 1815 APR23 ---- ---- ---- ---- 296.25 +1.25 295.00 1658 MAY23 ---- ---- ---- ---- 296.25 +1.25 295.00 1643 JUN23 ---- ---- ---- ---- 296.25 +1.25 295.00 1643 JLY23 ---- ---- ---- ---- 296.25 -1.25 297.50 1323 AUG23 ---- ---- ---- ---- 296.25 -1.25 297.50 1333 SEP23 ---- ---- ---- ---- 296.25 -1.25 297.50 1313 OCT23 ---- ---- ---- ---- 296.25 -1.25 297.50 1213 NOV23 ---- ---- ---- ---- 292.50 -5.00 297.50 1073 DEC23 ---- ---- ---- ---- 292.50 -5.00 297.50 1073 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19705 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 ---- ---- ---- ---- 643.00 -1.00 644.00 1286 JAN23 725.00 725.00 725.00 725.00 725.00 -5.00 5 730.00 868 FEB23 ---- ---- 740.00A 740.00A 740.00 -5.00 745.00 1104 MAR23 ---- ---- 750.00A 750.00A 750.00 -5.00 755.00 620 APR23 ---- ---- ---- ---- 745.00 UNCH 745.00 322 MAY23 ---- ---- ---- ---- 745.00 UNCH 745.00 878 JUN23 ---- ---- ---- ---- 758.00 UNCH 758.00 469 JLY23 ---- ---- ---- ---- 768.00 UNCH 768.00 487 AUG23 ---- ---- ---- ---- 780.00 UNCH 780.00 201 SEP23 ---- ---- ---- ---- 780.00 UNCH 780.00 491 OCT23 ---- ---- ---- ---- 780.00 UNCH 780.00 112 NOV23 ---- ---- ---- ---- 790.00 UNCH 790.00 112 DEC23 ---- 795.00B ---- 795.00B 795.00 +4.00 791.00 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 7062 GC Gold Futures DEC22 1803.2 1803.2 1803.1 1809.0B 1807.9 -6.9 81 1814.8 69 21 JAN23 1812.4 1812.4 1798.8A 1809.7B 1808.8 -7.5 434 1816.3 216 1033 FEB23 1822.4 1822.8 1804.2 1812.0 1815.8 -7.3 112426 1823.1 159616 369201 APR23 1838.0 1838.2 1819.9 1828.2B 1831.5 -7.3 5487 1838.8 4241 40408 JUN23 1853.6 1853.7 1836.1 1844.1B 1846.9 -7.5 660 1854.4 906 14903 AUG23 1869.0 1869.0 1852.7 1864.0B 1863.0 -7.5 347 1870.5 199 5599 OCT23 ---- ---- ---- 1867.5A 1878.9 -7.6 130 1886.5 43 1317 DEC23 1897.8 1897.9 1890.0 1895.1B 1895.1 -7.6 603 1902.7 92 6641 FEB24 1911.8 1911.8 1902.9 1910.7B 1909.7 -7.6 2 1917.3 26 458 APR24 ---- ---- ---- ---- 1923.8 -7.6 1931.4 1 JUN24 ---- ---- ---- ---- 1938.0 -7.6 1945.6 294 AUG24 ---- ---- ---- ---- 1946.5 -7.6 1954.1 OCT24 ---- ---- ---- ---- 1960.6 -7.6 1968.2 DEC24 ---- ---- ---- ---- 1974.4 -7.6 1982.0 154 JUN25 ---- ---- ---- ---- 1995.6 -7.6 2003.2 1 DEC25 ---- ---- ---- ---- 2017.1 -7.6 2024.7 7 JUN26 ---- ---- ---- ---- 2027.1 -7.6 2034.7 DEC26 ---- ---- ---- ---- 2046.8 -7.6 2054.4 2 JUN27 ---- ---- ---- ---- 2056.8 -7.6 2064.4 DEC27 ---- ---- ---- ---- 2074.6 -7.6 2082.2 JUN28 ---- ---- ---- ---- 2084.6 -7.6 2092.2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120170 165408 440040 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1811.5 -5.3 1816.8 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 .2B -.1 -.1 .0 UNCH 1721 .0 APR23 .0 .1 -.1 -.1 .0 UNCH 49 .0 JUN23 .1 .1 .1 .1 .0 UNCH 13 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 .0 .0 .0 .0 .0 UNCH 4 .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1787 GSP DEC 22 LONDON SPOT GOLD 30 ---- ---- ---- ---- 1808.23 -6.47 1814.70 GSP JAN 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1808.20 -6.50 1814.70 04 ---- ---- ---- ---- 1808.20 -6.50 1814.70 05 ---- ---- ---- ---- 1808.23 -6.47 1814.70 06 ---- ---- ---- ---- 1808.23 -6.47 1814.70 09 ---- ---- ---- ---- 1808.23 -6.47 1814.70 10 ---- ---- ---- ---- 1808.23 -6.47 1814.70 11 ---- ---- ---- ---- 1808.23 -6.47 1814.70 12 ---- ---- ---- ---- 1808.23 ---- ---- 13 ---- ---- ---- ---- 1808.23 ---- ---- 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 3.8420 3.8420 3.8190 3.8350B 3.8320 -.0015 226 3.8335 380 589 JAN23 3.8445 3.8610 3.8200 3.8300B 3.8390 +.0030 515 3.8360 552 2521 FEB23 3.8505 3.8620 3.8235 3.8325A 3.8420 +.0020 220 3.8400 324 2088 MAR23 3.8490 3.8730 3.8210 3.8335 3.8425 +.0020 42614 3.8405 48121 104327 APR23 3.8595 3.8595 3.8320 3.8365B 3.8460 +.0030 34 3.8430 12 795 MAY23 3.8505 3.8745 3.8245 3.8390B 3.8475 +.0035 4395 3.8440 4325 24358 JUN23 3.8390 3.8500 3.8390 3.8330A 3.8505 +.0045 5 3.8460 67 729 JLY23 3.8545 3.8755B 3.8280 3.8415A 3.8515 +.0055 1723 3.8460 1911 11223 AUG23 3.8500 3.8505 3.8420 3.8530B 3.8530 +.0050 8 3.8480 3 521 SEP23 3.8280 3.8710B 3.8260 3.8520B 3.8520 +.0065 1055 3.8455 361 8136 OCT23 3.8530 3.8535 3.8460 3.8535B 3.8560 +.0065 5 3.8495 3 309 NOV23 ---- ---- 3.8495A 3.8750B 3.8565 +.0060 3.8505 2 227 DEC23 3.8450 3.8580 3.8295 3.8370B 3.8485 +.0060 595 3.8425 91 3717 JAN24 ---- ---- ---- 3.8595B 3.8530 +.0060 3.8470 73 FEB24 ---- ---- ---- 3.8470A 3.8540 +.0060 3.8480 65 MAR24 3.8290 3.8300 3.8290 3.8290A 3.8450 +.0060 27 3.8390 19 399 APR24 ---- ---- ---- ---- 3.8430 +.0065 3.8365 26 MAY24 ---- ---- ---- ---- 3.8395 +.0065 3 3.8330 14 35 JUN24 ---- ---- ---- ---- 3.8400 +.0065 3.8335 10 JLY24 ---- ---- ---- ---- 3.8350 +.0060 5 3.8290 15 53 AUG24 ---- ---- ---- ---- 3.8340 +.0060 3.8280 1 SEP24 ---- ---- ---- 3.8205A 3.8340 +.0055 7 3.8285 14 21 OCT24 ---- ---- ---- 3.8480B 3.8360 +.0055 3.8305 11 NOV24 ---- ---- ---- 3.8505B 3.8350 +.0050 3.8300 DEC24 3.8200 3.8500 3.8200 3.8500 3.8320 +.0040 10 3.8280 16 99 MAR25 ---- ---- ---- 3.8210A 3.8270 +.0040 3.8230 MAY25 ---- ---- ---- ---- 3.8395 +.0040 3.8355 JLY25 ---- ---- ---- ---- 3.8395 +.0040 3.8355 SEP25 ---- ---- ---- ---- 3.8395 +.0040 3.8355 DEC25 ---- ---- ---- ---- 3.8395 +.0040 3.8355 MAR26 ---- ---- ---- ---- 3.8560 +.0040 3.8520 MAY26 ---- ---- ---- ---- 3.8690 +.0040 3.8650 JLY26 ---- ---- ---- ---- 3.8695 +.0040 3.8655 SEP26 ---- ---- ---- ---- 3.8820 +.0040 3.8780 DEC26 ---- ---- ---- ---- 3.8945 +.0040 3.8905 1 MAR27 ---- ---- ---- ---- 3.8920 +.0040 3.8880 MAY27 ---- ---- ---- ---- 3.8895 +.0040 3.8855 JLY27 ---- ---- ---- ---- 3.8870 +.0040 3.8830 SEP27 ---- ---- ---- ---- 3.8845 +.0040 3.8805 DEC27 ---- ---- ---- ---- 3.8970 +.0040 3.8930 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51447 56230 160334 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 149 .0000 JAN23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 149 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.8570 -.0530 3.9100 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.8189 +.0002 3.8187 1078 JAN23 ---- ---- ---- ---- 3.8393 +.0029 3.8364 1083 FEB23 ---- ---- ---- ---- 3.8421 +.0020 3.8401 1652 MAR23 ---- ---- ---- ---- 3.8428 +.0021 3.8407 1436 APR23 ---- ---- ---- ---- 3.8462 +.0031 3.8431 1211 MAY23 ---- ---- ---- ---- 3.8478 +.0036 3.8442 1236 JUN23 ---- ---- ---- ---- 3.8506 +.0046 3.8460 985 JLY23 ---- ---- ---- ---- 3.8517 +.0055 3.8462 826 AUG23 ---- ---- ---- ---- 3.8529 +.0051 3.8478 779 SEP23 ---- ---- ---- ---- 3.8524 +.0065 3.8459 1010 OCT23 ---- ---- ---- ---- 3.8560 +.0064 3.8496 1010 NOV23 ---- ---- ---- ---- 3.8557 +.0060 3.8497 980 DEC23 ---- ---- ---- ---- 3.8490 +.0060 3.8430 994 JAN24 ---- ---- ---- ---- 3.8531 +.0060 3.8471 1056 FEB24 ---- ---- ---- ---- 3.8531 +.0060 3.8471 MAR24 ---- ---- ---- ---- 3.8448 +.0060 3.8388 APR24 ---- ---- ---- ---- 3.8427 +.0065 3.8362 MAY24 ---- ---- ---- ---- 3.8395 +.0065 3.8330 JUN24 ---- ---- ---- ---- 3.8395 +.0065 3.8330 JLY24 ---- ---- ---- ---- 3.8349 +.0060 3.8289 AUG24 ---- ---- ---- ---- 3.8340 +.0060 3.8280 SEP24 ---- ---- ---- ---- 3.8342 +.0055 3.8287 OCT24 ---- ---- ---- ---- 3.8359 +.0054 3.8305 DEC24 ---- ---- ---- ---- 3.8320 +.0040 3.8280 MAR25 ---- ---- ---- ---- 3.8270 +.0040 3.8230 MAY25 ---- ---- ---- ---- 3.8395 +.0040 3.8355 JLY25 ---- ---- ---- ---- 3.8395 +.0040 3.8355 SEP25 ---- ---- ---- ---- 3.8395 +.0040 3.8355 DEC25 ---- ---- ---- ---- 3.8395 +.0040 3.8355 MAR26 ---- ---- ---- ---- 3.8560 +.0040 3.8520 MAY26 ---- ---- ---- ---- 3.8690 +.0040 3.8650 JLY26 ---- ---- ---- ---- 3.8695 +.0040 3.8655 SEP26 ---- ---- ---- ---- 3.8820 +.0040 3.8780 DEC26 ---- ---- ---- ---- 3.8945 +.0040 3.8905 MAR27 ---- ---- ---- ---- 3.8920 +.0040 3.8880 MAY27 ---- ---- ---- ---- 3.8895 +.0040 3.8855 JLY27 ---- ---- ---- ---- 3.8870 +.0040 3.8830 SEP27 ---- ---- ---- ---- 3.8845 +.0040 3.8805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15336 HGT COPPER TAS FUTURES MAR23 .0000 .0000 -.0010 -.0010 .0000 UNCH 1016 .0000 MAY23 .0000 .0020 -.0005 -.0005 .0000 UNCH 124 .0000 JLY23 .0005 .0015B .0005 .0015B .0000 UNCH 4 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1144 HRC NYMEX STEEL FUTURES DEC22 ---- ---- ---- ---- 653.00 +3.00 650.00 2 3729 JAN23 750.00 750.00 735.00 735.00 741.00 -14.00 96 755.00 34 3146 FEB23 780.00 790.00 777.00 780.00 781.00 UNCH 40 781.00 26 3065 MAR23 794.00 800.00 790.00 795.00 790.00 +1.00 13 789.00 41 2600 APR23 795.00 803.00 794.00A 796.00 796.00 -4.00 42 800.00 2 1657 MAY23 810.00 810.00 800.00 800.00 800.00 UNCH 10 800.00 1755 JUN23 804.00 810.00 804.00 806.00A 806.00 +3.00 51 803.00 1722 JLY23 804.00 815.00 804.00 814.00A 814.00 +12.00 15 802.00 1491 AUG23 815.00 815.00 810.00 814.00A 814.00 +9.00 15 805.00 1545 SEP23 810.00 815.00 810.00 810.00 810.00 +5.00 17 805.00 1506 OCT23 815.00 820.00 811.00 811.00 811.00 +6.00 14 805.00 949 NOV23 815.00 820.00 812.00 812.00 812.00 +7.00 13 805.00 912 DEC23 815.00 820.00 812.00 812.00 812.00 +7.00 14 805.00 808 JAN24 ---- ---- ---- ---- 820.00 +7.00 813.00 50 FEB24 ---- 814.00B ---- 814.00B 814.00 +16.00 798.00 80 MAR24 ---- 815.00B ---- 815.00B 816.00 +16.00 800.00 50 APR24 ---- 820.00B ---- 820.00B 820.00 +20.00 800.00 50 MAY24 ---- ---- ---- ---- 820.00 +20.00 800.00 75 JUN24 ---- ---- ---- ---- 845.00 +20.00 825.00 50 JLY24 ---- ---- ---- ---- 845.00 +20.00 825.00 AUG24 ---- ---- ---- ---- 845.00 +20.00 825.00 25 SEP24 ---- ---- ---- ---- 845.00 +20.00 825.00 OCT24 ---- ---- ---- ---- 845.00 +20.00 825.00 NOV24 ---- ---- ---- ---- 845.00 +20.00 825.00 25 DEC24 ---- ---- ---- ---- 845.00 +20.00 825.00 JAN25 ---- ---- ---- ---- 845.00 +20.00 825.00 FEB25 ---- ---- ---- ---- 845.00 +20.00 825.00 MAR25 ---- ---- ---- ---- 845.00 +20.00 825.00 APR25 ---- ---- ---- ---- 845.00 +20.00 825.00 MAY25 ---- ---- ---- ---- 845.00 +20.00 825.00 JUN25 ---- ---- ---- ---- 845.00 +20.00 825.00 JLY25 ---- ---- ---- ---- 845.00 +20.00 825.00 AUG25 ---- ---- ---- ---- 845.00 +20.00 825.00 SEP25 ---- ---- ---- ---- 845.00 +20.00 825.00 OCT25 ---- ---- ---- ---- 845.00 +20.00 825.00 NOV25 ---- ---- ---- ---- 845.00 +20.00 825.00 DEC25 ---- ---- ---- ---- 845.00 +20.00 825.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 340 105 25290 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 ---- ---- ---- ---- 84.75 +.04 84.71 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 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 429 MGC Micro Gold Futures DEC22 ---- ---- ---- 1800.9A 1807.9 -6.9 1814.8 22 195 FEB23 1820.7 1822.8 1804.3 1812.0 1815.8 -7.3 35373 1823.1 39748 17456 APR23 1838.1 1838.1 1820.0 1828.1B 1831.5 -7.3 346 1838.8 497 2023 JUN23 1853.3 1853.5 1836.5 1844.4B 1846.9 -7.5 112 1854.4 198 716 AUG23 1864.0 1864.0 1859.6 1851.6A 1863.0 -7.5 5 1870.5 25 147 OCT23 1880.0 1880.0 1867.4 1875.2A 1878.9 -7.6 22 1886.5 19 46 DEC23 1888.6 1895.1 1888.6 1890.1A 1895.1 -7.6 13 1902.7 12 118 FEB24 ---- ---- ---- 1898.7A 1909.7 -7.6 1917.3 3 18 APR24 ---- ---- ---- ---- 1923.8 -7.6 1931.4 2 JUN24 ---- ---- ---- 1945.0A 1938.0 -7.6 1945.6 6 AUG24 ---- ---- ---- ---- 1946.5 -7.6 1954.1 OCT24 ---- ---- ---- ---- 1960.6 -7.6 1968.2 DEC24 ---- ---- ---- ---- 1974.4 -7.6 1982.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35871 40524 20727 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.8650 3.8650 3.8650 3.8545A 3.8390 +.0030 1 3.8360 21 18 FEB23 ---- 3.8580B ---- 3.8580B 3.8420 +.0020 3.8400 4 15 MAR23 3.8505 3.8720 3.8210 3.8335B 3.8425 +.0020 1806 3.8405 3485 1261 APR23 ---- ---- ---- ---- 3.8460 +.0030 3.8430 3 MAY23 3.8485 3.8730B 3.8295A 3.8440B 3.8475 +.0035 15 3.8440 43 120 JUN23 ---- ---- ---- ---- 3.8505 +.0045 3.8460 1 JLY23 ---- ---- ---- 3.8720B 3.8515 +.0055 3.8460 9 AUG23 ---- ---- ---- ---- 3.8530 +.0050 3.8480 SEP23 ---- ---- ---- ---- 3.8520 +.0065 3.8455 OCT23 ---- ---- ---- ---- 3.8560 +.0065 3.8495 NOV23 ---- ---- ---- ---- 3.8565 +.0060 3.8505 DEC23 ---- ---- ---- ---- 3.8485 +.0060 3.8425 2 JAN24 ---- ---- ---- ---- 3.8530 +.0060 3.8470 FEB24 ---- ---- ---- ---- 3.8540 +.0060 3.8480 MAR24 ---- ---- ---- ---- 3.8450 +.0060 3.8390 APR24 ---- ---- ---- ---- 3.8430 +.0065 3.8365 MAY24 ---- ---- ---- ---- 3.8395 +.0065 3.8330 JUN24 ---- ---- ---- ---- 3.8400 +.0065 3.8335 JLY24 ---- ---- ---- ---- 3.8350 +.0060 3.8290 AUG24 ---- ---- ---- ---- 3.8340 +.0060 3.8280 SEP24 ---- ---- ---- ---- 3.8340 +.0055 3.8285 OCT24 ---- ---- ---- ---- 3.8360 +.0055 3.8305 NOV24 ---- ---- ---- ---- 3.8350 +.0050 3.8300 DEC24 ---- ---- ---- ---- 3.8320 +.0040 3.8280 MAR25 ---- ---- ---- ---- 3.8270 +.0040 3.8230 MAY25 ---- ---- ---- ---- 3.8395 +.0040 3.8355 JLY25 ---- ---- ---- ---- 3.8395 +.0040 3.8355 SEP25 ---- ---- ---- ---- 3.8395 +.0040 3.8355 DEC25 ---- ---- ---- ---- 3.8395 +.0040 3.8355 MAR26 ---- ---- ---- ---- 3.8560 +.0040 3.8520 MAY26 ---- ---- ---- ---- 3.8690 +.0040 3.8650 JLY26 ---- ---- ---- ---- 3.8695 +.0040 3.8655 SEP26 ---- ---- ---- ---- 3.8820 +.0040 3.8780 DEC26 ---- ---- ---- ---- 3.8945 +.0040 3.8905 MAR27 ---- ---- ---- ---- 3.8920 +.0040 3.8880 MAY27 ---- ---- ---- ---- 3.8895 +.0040 3.8855 JLY27 ---- ---- ---- ---- 3.8870 +.0040 3.8830 SEP27 ---- ---- ---- ---- 3.8845 +.0040 3.8805 DEC27 ---- ---- ---- ---- 3.8970 +.0040 3.8930 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1822 3553 1429 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 75.89 -.05 75.94 407 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 ---- ---- ---- 3.8660B 3.8390 +.0030 3.8360 10 FEB23 ---- ---- ---- 3.8700B 3.8420 +.0020 3.8400 8 MAR23 3.8500 3.8720B 3.8240 3.8260A 3.8420 +.0020 98 3.8400 132 250 APR23 ---- ---- ---- ---- 3.8460 +.0020 3.8440 MAY23 3.8500 3.8720B 3.8300A 3.8300A 3.8480 +.0040 3 3.8440 19 JUN23 ---- ---- ---- ---- 3.8500 +.0040 3.8460 JLY23 ---- ---- ---- ---- 3.8520 +.0060 3.8460 AUG23 ---- ---- ---- ---- 3.8540 +.0060 3.8480 SEP23 ---- ---- ---- ---- 3.8520 +.0060 3.8460 OCT23 ---- ---- ---- ---- 3.8560 +.0060 3.8500 NOV23 ---- ---- ---- ---- 3.8560 +.0060 3.8500 DEC23 ---- ---- ---- ---- 3.8480 +.0060 3.8420 JAN24 ---- ---- ---- ---- 3.8540 +.0060 3.8480 FEB24 ---- ---- ---- ---- 3.8540 +.0060 3.8480 MAR24 ---- ---- ---- ---- 3.8460 +.0060 3.8400 APR24 ---- ---- ---- ---- 3.8440 +.0080 3.8360 MAY24 ---- ---- ---- ---- 3.8400 +.0060 3.8340 JUN24 ---- ---- ---- ---- 3.8400 +.0060 3.8340 JLY24 ---- ---- ---- ---- 3.8360 +.0060 3.8300 AUG24 ---- ---- ---- ---- 3.8340 +.0060 3.8280 SEP24 ---- ---- ---- ---- 3.8340 +.0060 3.8280 OCT24 ---- ---- ---- ---- 3.8360 +.0060 3.8300 NOV24 ---- ---- ---- ---- 3.8360 +.0060 3.8300 DEC24 ---- ---- ---- ---- 3.8320 +.0040 3.8280 MAR25 ---- ---- ---- ---- 3.8280 +.0040 3.8240 MAY25 ---- ---- ---- ---- 3.8400 +.0040 3.8360 JLY25 ---- ---- ---- ---- 3.8400 +.0040 3.8360 SEP25 ---- ---- ---- ---- 3.8400 +.0040 3.8360 DEC25 ---- ---- ---- ---- 3.8400 +.0040 3.8360 MAR26 ---- ---- ---- ---- 3.8560 +.0040 3.8520 MAY26 ---- ---- ---- ---- 3.8700 +.0040 3.8660 JLY26 ---- ---- ---- ---- 3.8700 +.0040 3.8660 SEP26 ---- ---- ---- ---- 3.8820 +.0040 3.8780 DEC26 ---- ---- ---- ---- 3.8940 +.0040 3.8900 MAR27 ---- ---- ---- ---- 3.8920 +.0040 3.8880 MAY27 ---- ---- ---- ---- 3.8900 +.0040 3.8860 JLY27 ---- ---- ---- ---- 3.8880 +.0040 3.8840 SEP27 ---- ---- ---- ---- 3.8840 +.0040 3.8800 DEC27 ---- ---- ---- ---- 3.8980 +.0040 3.8940 TOTAL EST.VOL VOLUME OPEN INT TOTAL 101 132 287 QI E-Mini Silver Futures JAN23 23.7500 23.7500 23.7500 23.7625B 23.6690 -.3850 2 24.0540 39 65 MAR23 24.2375 24.2625B 23.6500A 23.7125B 23.8400 -.3770 158 24.2170 233 276 MAY23 23.9375 24.4000B 23.8125A 23.8125A 24.0030 -.3670 1 24.3700 5 22 JLY23 ---- ---- ---- 24.5875B 24.1830 -.3730 4 24.5560 23 SEP23 ---- ---- ---- 24.7875B 24.3870 -.3780 24.7650 3 DEC23 ---- ---- ---- 25.1000B 24.6780 -.3900 25.0680 1 JAN24 ---- ---- ---- ---- 24.7130 -.3900 25.1030 MAR24 ---- ---- ---- ---- 24.9820 -.3900 25.3720 MAY24 ---- ---- ---- ---- 25.1770 -.3900 25.5670 2 JLY24 ---- ---- ---- ---- 25.2170 -.3900 25.6070 SEP24 ---- ---- ---- ---- 25.3620 -.3900 25.7520 DEC24 ---- ---- ---- ---- 25.6490 -.3900 26.0390 TOTAL EST.VOL VOLUME OPEN INT TOTAL 165 277 392 QO E-Mini Gold Futures FEB23 1822.00 1822.75 1804.50 1812.00 1815.80 -7.30 1395 1823.10 1392 1096 APR23 1835.25 1835.25 1820.75A 1826.75A 1831.50 -7.30 23 1838.80 23 130 JUN23 1842.00 1842.25 1840.75 1842.00A 1846.90 -7.50 4 1854.40 9 19 AUG23 ---- ---- ---- 1852.00A 1863.00 -7.50 1870.50 21 OCT23 1876.25 1876.25 1876.25 1874.25A 1878.90 -7.60 1 1886.50 5 DEC23 ---- ---- ---- 1884.00A 1895.10 -7.60 1902.70 10 39 FEB24 ---- ---- ---- 1899.00A 1909.70 -7.60 1917.30 5 APR24 ---- ---- ---- ---- 1923.80 -7.60 1931.40 JUN24 ---- ---- ---- ---- 1938.00 -7.60 1945.60 AUG24 ---- ---- ---- ---- 1946.50 -7.60 1954.10 OCT24 ---- ---- ---- ---- 1960.60 -7.60 1968.20 DEC24 ---- ---- ---- ---- 1974.40 -7.60 1982.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1423 1434 1315 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 408.39 +5.55 402.80 157 JAN23 ---- ---- ---- ---- 403.70 UNCH 403.70 FEB23 ---- 409.25B ---- 409.25B 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 ---- ---- ---- ---- 1822.95 +17.55 1805.40 130 JAN23 ---- ---- ---- ---- 1809.70 UNCH 1809.70 FEB23 ---- 1833.60B ---- 1833.60B 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 24.075 24.095 23.585 23.660B 23.663 -.377 63 24.040 133 204 JAN23 24.075 24.090 23.495 23.565B 23.669 -.385 372 24.054 350 1204 FEB23 24.115 24.190 23.620 23.575A 23.756 -.386 114 24.142 45 135 MAR23 24.240 24.275 23.645 23.720 23.840 -.377 33837 24.217 45233 113849 MAY23 24.390 24.415B 23.815A 23.880B 24.003 -.367 551 24.370 980 8679 JLY23 24.545 24.545 23.990 24.055B 24.183 -.373 172 24.556 90 2144 SEP23 24.750 24.750 24.285A 24.200A 24.387 -.378 55 24.765 19 1560 DEC23 25.000 25.000 24.555 24.505A 24.678 -.390 38 25.068 23 663 JAN24 ---- ---- ---- ---- 24.713 -.390 25.103 MAR24 ---- ---- ---- 24.830A 24.982 -.390 25.372 10 MAY24 ---- ---- ---- ---- 25.177 -.390 25.567 1 JLY24 ---- ---- ---- ---- 25.217 -.390 25.607 4 SEP24 ---- ---- ---- ---- 25.362 -.390 25.752 DEC24 ---- ---- ---- ---- 25.649 -.390 26.039 9 JLY25 ---- ---- ---- ---- 25.812 -.390 26.202 DEC25 ---- ---- ---- ---- 25.924 -.390 26.314 JLY26 ---- ---- ---- ---- 26.715 -.390 27.105 5 DEC26 ---- ---- ---- ---- 26.817 -.390 27.207 JLY27 ---- ---- ---- ---- 26.925 -.390 27.315 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35202 46873 128467 SIL Micro Silver Futures DEC22 ---- ---- ---- 24.070B 23.663 -.377 24.040 8 583 JAN23 24.090 24.090 23.495 23.565B 23.669 -.385 436 24.054 247 2310 FEB23 24.110 24.110 23.580 23.635B 23.756 -.386 24 24.142 22 84 MAR23 24.220 24.270 23.645 23.720 23.840 -.377 6048 24.217 7862 4710 MAY23 24.345 24.405 23.830 23.825A 24.003 -.367 31 24.370 54 213 JLY23 ---- ---- ---- 24.600B 24.183 -.373 26 24.556 13 60 SEP23 ---- ---- ---- 24.800B 24.387 -.378 5 24.765 4 19 DEC23 ---- ---- ---- ---- 24.678 -.390 25.068 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6570 8210 7979 SIT SILVER TAS FUTURES MAR23 .000 .003 -.002 .000A .000 UNCH 611 .000 MAY23 .000 .000 .000 .000 .000 UNCH 6 .000 JLY23 ---- ---- ---- ---- .000 UNCH 1 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 618 SSP DEC 22 LONDON SPOT SILVER 30 ---- ---- ---- ---- 23.642 -.378 24.020 SSP JAN 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 23.640 -.380 24.020 04 ---- ---- ---- ---- 23.640 -.380 24.020 05 ---- ---- ---- ---- 23.642 -.379 24.021 06 ---- ---- ---- ---- 23.642 -.379 24.021 09 ---- ---- ---- ---- 23.642 -.379 24.021 10 ---- ---- ---- ---- 23.642 -.379 24.021 11 ---- ---- ---- ---- 23.642 -.379 24.021 12 ---- ---- ---- ---- 23.642 ---- ---- 13 ---- ---- ---- ---- 23.642 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 111.24B ---- 111.24B 110.80 +.16 110.64 741 JAN23 ---- 113.90B 112.26A 112.26A 113.67 +.71 112.96 988 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1729 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.85 UNCH 48.85 600 MAR23 ---- ---- ---- ---- 49.00 UNCH 49.00 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1807.9 -6.9 1814.8 FEB23 ---- ---- ---- ---- 1815.8 -7.3 1823.1 APR23 ---- ---- ---- ---- 1831.5 -7.3 1838.8 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.8320 -.0015 3.8335 MAR23 ---- ---- ---- ---- 3.8425 +.0020 3.8405 MAY23 ---- ---- ---- ---- 3.8475 +.0035 3.8440 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 23.663 -.377 24.040 MAR23 ---- ---- ---- ---- 23.840 -.377 24.217 MAY23 ---- ---- ---- ---- 24.003 -.367 24.370 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 FEB23 Aluminum Option CALL 1650 ---- ---- ---- ---- 750.25 -14.25 764.50 1675 ---- ---- ---- ---- 725.25 -14.25 739.50 1700 ---- ---- ---- ---- 700.25 -14.25 714.50 1725 ---- ---- ---- ---- 675.25 -14.25 689.50 1750 ---- ---- ---- ---- 650.25 -14.25 664.50 1775 ---- ---- ---- ---- 625.25 -14.25 639.50 1800 ---- ---- ---- ---- 600.25 -14.25 614.50 1825 ---- ---- ---- ---- 575.25 -14.25 589.50 1850 ---- ---- ---- ---- 550.50 -14.00 564.50 1875 ---- ---- ---- ---- 525.75 -14.00 539.75 1900 ---- ---- ---- ---- 501.00 -14.00 515.00 1925 ---- ---- ---- ---- 476.50 -13.75 490.25 1950 ---- ---- ---- ---- 452.00 -13.75 465.75 1975 ---- ---- ---- ---- 427.75 -13.50 441.25 2000 ---- ---- ---- ---- 403.50 -13.50 417.00 2025 ---- ---- ---- ---- 379.75 -13.25 393.00 2050 ---- ---- ---- ---- 356.00 -13.00 369.00 2075 ---- ---- ---- ---- 332.50 -13.00 345.50 2100 ---- ---- ---- ---- 309.25 -12.75 322.00 2125 ---- ---- ---- ---- 286.50 -12.50 299.00 2150 ---- ---- ---- ---- 264.25 -12.00 276.25 2175 ---- ---- ---- ---- 242.50 -11.75 254.25 2200 ---- ---- ---- ---- 221.25 -11.25 232.50 2225 ---- ---- ---- ---- 200.75 -11.00 211.75 2250 ---- ---- ---- ---- 181.25 -10.50 191.75 2275 ---- ---- ---- ---- 162.50 -10.00 172.50 2300 ---- ---- ---- ---- 144.75 -9.50 154.25 2325 ---- ---- 126.50A 126.50A 128.25 -9.00 137.25 2350 ---- ---- 110.00A 110.00A 113.00 -8.50 121.50 2375 ---- ---- 96.25A 96.25A 99.00 -7.75 106.75 2 2400 ---- ---- 83.75A 83.75A 86.25 -7.00 93.25 5 2425 ---- ---- 72.50A 72.50A 74.75 -6.50 81.25 2450 ---- ---- 62.50A 62.50A 64.50 -5.75 70.25 2475 ---- ---- 53.75A 53.75A 55.50 -4.75 60.25 2500 ---- ---- 46.00A 46.00A 47.50 -4.25 51.75 2525 ---- ---- 39.25A 39.25A 40.75 -3.25 44.00 2550 ---- ---- 33.50A 33.50A 34.75 -2.75 37.50 10 2575 ---- ---- 28.50A 28.50A 29.50 -2.25 31.75 2600 ---- ---- 24.25A 24.25A 25.00 -2.00 27.00 50 2625 ---- ---- 20.75A 20.75A 21.25 -1.75 23.00 2650 ---- ---- 17.75A 17.75A 18.25 -1.25 19.50 100 2675 ---- ---- 15.25A 15.25A 15.50 -1.00 16.50 2700 ---- ---- 13.00A 13.00A 13.25 -.75 14.00 50 2725 ---- ---- 11.25A 11.25A 11.50 -.50 12.00 2750 ---- ---- 9.75A 9.75A 9.75 -.50 10.25 2775 ---- ---- 8.50A 8.50A 8.50 -.25 8.75 2800 ---- ---- ---- ---- 7.25 -.25 7.50 2825 ---- ---- ---- ---- 6.25 -.25 6.50 2850 ---- ---- ---- ---- 5.50 UNCH 5.50 2875 ---- ---- ---- ---- 4.75 UNCH 4.75 2900 ---- ---- ---- ---- 4.25 UNCH 4.25 2925 ---- ---- ---- ---- 3.75 UNCH 3.75 2950 ---- ---- ---- ---- 3.25 UNCH 3.25 2975 ---- ---- ---- ---- 2.75 UNCH 2.75 3000 ---- ---- ---- ---- 2.50 UNCH 2.50 3025 ---- ---- ---- ---- 2.25 +.25 2.00 3050 ---- ---- ---- ---- 2.00 +.25 1.75 3075 ---- ---- ---- ---- 1.75 +.25 1.50 3100 ---- ---- ---- ---- 1.50 UNCH 1.50 3125 ---- ---- ---- ---- 1.25 UNCH 1.25 3150 ---- ---- ---- ---- 1.25 +.25 1.00 3175 ---- ---- ---- ---- 1.00 UNCH 1.00 3200 ---- ---- ---- ---- 1.00 +.25 .75 3225 ---- ---- ---- ---- .75 UNCH .75 3250 ---- ---- ---- ---- .75 UNCH .75 3275 ---- ---- ---- ---- .75 +.25 .50 3300 ---- ---- ---- ---- .75 +.25 .50 3325 ---- ---- ---- ---- .50 UNCH .50 3350 ---- ---- ---- ---- .50 UNCH .50 3375 ---- ---- ---- ---- .50 UNCH .50 3400 ---- ---- ---- ---- .50 +.25 .25 3425 ---- ---- ---- ---- .50 +.25 .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 755.25 -14.25 769.50 1675 ---- ---- ---- ---- 730.25 -14.25 744.50 1700 ---- ---- ---- ---- 705.25 -14.25 719.50 1725 ---- ---- ---- ---- 680.50 -14.25 694.75 1750 ---- ---- ---- ---- 655.75 -14.25 670.00 1775 ---- ---- ---- ---- 631.00 -14.25 645.25 1800 ---- ---- ---- ---- 606.50 -14.25 620.75 1825 ---- ---- ---- ---- 582.00 -14.25 596.25 1850 ---- ---- ---- ---- 557.75 -14.25 572.00 1875 ---- ---- ---- ---- 533.75 -14.00 547.75 1900 ---- ---- ---- ---- 509.75 -14.00 523.75 1925 ---- ---- ---- ---- 486.00 -13.75 499.75 1950 ---- ---- ---- ---- 462.50 -13.50 476.00 1975 ---- ---- ---- ---- 439.00 -13.50 452.50 2000 ---- ---- ---- ---- 416.00 -13.25 429.25 2025 ---- ---- ---- ---- 393.25 -13.00 406.25 2050 ---- ---- ---- ---- 370.75 -12.75 383.50 2075 ---- ---- ---- ---- 348.75 -12.50 361.25 2100 ---- ---- ---- ---- 327.25 -12.00 339.25 2125 ---- ---- ---- ---- 306.00 -12.00 318.00 2150 ---- ---- ---- ---- 285.50 -11.50 297.00 2175 ---- ---- ---- ---- 265.50 -11.25 276.75 2200 ---- ---- ---- ---- 246.00 -11.25 257.25 2225 ---- ---- ---- ---- 227.50 -10.75 238.25 2250 ---- ---- ---- ---- 209.50 -10.75 220.25 2275 ---- ---- ---- ---- 192.50 -10.50 203.00 2300 ---- ---- ---- ---- 176.50 -10.00 186.50 2325 ---- ---- ---- ---- 161.25 -9.50 170.75 2350 ---- ---- 146.75A 146.75A 147.00 -9.00 156.00 2375 ---- ---- 133.50A 133.50A 133.75 -8.50 142.25 2400 ---- ---- 121.00A 121.00A 121.25 -8.00 129.25 2425 ---- ---- 109.25A 109.25A 109.75 -7.50 117.25 2450 ---- ---- 98.50A 98.50A 99.25 -7.00 106.25 2475 ---- ---- 88.75A 88.75A 89.50 -6.25 95.75 2500 ---- ---- 79.75A 79.75A 80.50 -6.00 86.50 2525 ---- ---- 71.75A 71.75A 72.50 -5.25 77.75 2550 ---- ---- 64.25A 64.25A 65.00 -5.00 70.00 2575 ---- ---- 57.50A 57.50A 58.25 -4.50 62.75 2600 ---- ---- 51.50A 51.50A 52.25 -4.25 56.50 2625 ---- ---- 46.00A 46.00A 46.75 -4.00 50.75 2650 ---- ---- 41.25A 41.25A 42.00 -3.50 45.50 2675 ---- ---- 37.00A 37.00A 37.50 -3.25 40.75 2700 ---- ---- 33.00A 33.00A 33.50 -3.25 36.75 2725 ---- ---- 29.75A 29.75A 30.00 -3.00 33.00 2750 ---- ---- 26.75A 26.75A 27.00 -2.75 29.75 2775 ---- ---- 24.00A 24.00A 24.25 -2.50 26.75 2800 ---- ---- 21.50A 21.50A 21.75 -2.50 24.25 2825 ---- ---- 19.50A 19.50A 19.50 -2.25 21.75 2850 ---- ---- 17.50A 17.50A 17.50 -2.25 19.75 2875 ---- ---- 16.00A 16.00A 15.75 -2.00 17.75 2900 ---- ---- 14.50A 14.50A 14.25 -2.00 16.25 2925 ---- ---- 13.00A 13.00A 12.75 -2.00 14.75 2950 ---- ---- 12.00A 12.00A 11.50 -1.75 13.25 2975 ---- ---- 11.00A 11.00A 10.50 -1.50 12.00 3000 ---- ---- 10.00A 10.00A 9.50 -1.50 11.00 3025 ---- ---- ---- ---- 8.50 -1.50 10.00 3050 ---- ---- ---- ---- 7.75 -1.25 9.00 2 3075 ---- ---- ---- ---- 7.00 -1.25 8.25 3100 ---- ---- ---- ---- 6.50 -1.00 7.50 3125 ---- ---- ---- ---- 6.00 -.75 6.75 3150 ---- ---- ---- ---- 5.50 -.75 6.25 3175 ---- ---- ---- ---- 5.00 -.75 5.75 3200 ---- ---- ---- ---- 4.50 -.75 5.25 3225 ---- ---- ---- ---- 4.25 -.50 4.75 3250 ---- ---- ---- ---- 3.75 -.75 4.50 3275 ---- ---- ---- ---- 3.50 -.50 4.00 3300 ---- ---- ---- ---- 3.25 -.50 3.75 3325 ---- ---- ---- ---- 3.00 -.50 3.50 3350 ---- ---- ---- ---- 2.75 -.50 3.25 3375 ---- ---- ---- ---- 2.50 -.50 3.00 3400 ---- ---- ---- ---- 2.25 -.50 2.75 3425 ---- ---- ---- ---- 2.25 -.25 2.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 219 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .50 +.25 .25 1800 ---- ---- ---- ---- .50 UNCH .50 1825 ---- ---- ---- ---- .75 +.25 .50 1850 ---- ---- ---- ---- 1.00 +.25 .75 1875 ---- ---- ---- ---- 1.25 +.25 1.00 1900 ---- ---- ---- ---- 1.75 +.50 1.25 1925 ---- ---- ---- ---- 2.25 +.50 1.75 1950 ---- ---- ---- ---- 2.75 +.50 2.25 1975 ---- ---- ---- ---- 3.50 +.75 2.75 2000 ---- ---- ---- ---- 4.25 +.75 3.50 2025 ---- ---- ---- ---- 5.25 +1.00 4.25 2050 ---- 6.75B ---- 6.75B 6.50 +1.00 5.50 2075 ---- 8.25B ---- 8.25B 8.00 +1.25 6.75 2100 ---- 10.25B ---- 10.25B 9.75 +1.50 8.25 2125 ---- 12.50B ---- 12.50B 12.00 +1.75 10.25 2150 ---- 15.25B ---- 15.25B 14.75 +2.25 12.50 2175 ---- 18.50B ---- 18.50B 17.75 +2.50 15.25 2200 ---- 22.50B ---- 22.50B 21.50 +2.75 18.75 2225 ---- 27.00B ---- 27.00B 26.00 +3.25 22.75 2250 ---- 32.75B ---- 32.75B 31.25 +3.75 27.50 2 2275 ---- 39.25B ---- 39.25B 37.50 +4.25 33.25 2300 ---- 46.75B ---- 46.75B 44.75 +4.50 40.25 12 2325 ---- 55.50B ---- 55.50B 53.25 +5.25 48.00 2350 ---- 65.50B ---- 65.50B 63.00 +6.00 57.00 2375 ---- 76.50B ---- 76.50B 73.75 +6.25 67.50 2400 ---- 89.00B ---- 89.00B 86.00 +7.00 79.00 5 2425 ---- 102.75B ---- 102.50B 99.50 +7.75 91.75 2450 ---- ---- ---- ---- 114.25 +8.75 105.50 2475 ---- ---- ---- ---- 130.00 +9.25 120.75 2500 ---- ---- ---- ---- 147.00 +10.00 137.00 2525 ---- ---- ---- ---- 165.00 +10.75 154.25 2550 ---- ---- ---- ---- 184.00 +11.50 172.50 2575 ---- ---- ---- ---- 203.75 +12.00 191.75 2 2600 ---- ---- ---- ---- 224.25 +12.25 212.00 2625 ---- ---- ---- ---- 245.50 +12.75 232.75 2650 ---- ---- ---- ---- 267.25 +13.00 254.25 2675 ---- ---- ---- ---- 289.50 +13.25 276.25 2700 ---- ---- ---- ---- 312.25 +13.50 298.75 2725 ---- ---- ---- ---- 335.25 +13.50 321.75 2750 ---- ---- ---- ---- 358.75 +13.75 345.00 2775 ---- ---- ---- ---- 382.25 +13.75 368.50 2800 ---- ---- ---- ---- 406.25 +14.00 392.25 2825 ---- ---- ---- ---- 430.25 +14.25 416.00 2850 ---- ---- ---- ---- 454.25 +14.25 440.00 2875 ---- ---- ---- ---- 478.50 +14.25 464.25 2900 ---- ---- ---- ---- 503.00 +14.25 488.75 2925 ---- ---- ---- ---- 527.25 +14.25 513.00 2950 ---- ---- ---- ---- 552.00 +14.50 537.50 2975 ---- ---- ---- ---- 576.50 +14.25 562.25 3000 ---- ---- ---- ---- 601.25 +14.50 586.75 3025 ---- ---- ---- ---- 625.75 +14.25 611.50 3050 ---- ---- ---- ---- 650.50 +14.25 636.25 3075 ---- ---- ---- ---- 675.50 +14.50 661.00 3100 ---- ---- ---- ---- 700.25 +14.25 686.00 3125 ---- ---- ---- ---- 725.00 +14.25 710.75 3150 ---- ---- ---- ---- 750.00 +14.25 735.75 3175 ---- ---- ---- ---- 775.00 +14.50 760.50 3200 ---- ---- ---- ---- 799.75 +14.25 785.50 3225 ---- ---- ---- ---- 824.75 +14.25 810.50 3250 ---- ---- ---- ---- 849.75 +14.25 835.50 3275 ---- ---- ---- ---- 874.75 +14.25 860.50 3300 ---- ---- ---- ---- 899.75 +14.25 885.50 3325 ---- ---- ---- ---- 924.75 +14.25 910.50 3350 ---- ---- ---- ---- 949.75 +14.25 935.50 3375 ---- ---- ---- ---- 974.75 +14.25 960.50 3400 ---- ---- ---- ---- 999.75 +14.25 985.50 3425 ---- ---- ---- ---- 1024.75 +14.25 1010.50 3450 ---- ---- ---- ---- 1049.75 +14.25 1035.50 3475 ---- ---- ---- ---- 1074.75 +14.25 1060.50 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 UNCH 1.00 1675 ---- ---- ---- ---- 1.25 UNCH 1.25 1700 ---- ---- ---- ---- 1.50 UNCH 1.50 1725 ---- ---- ---- ---- 1.75 UNCH 1.75 1750 ---- ---- ---- ---- 2.00 -.25 2.25 1775 ---- ---- ---- ---- 2.50 -.25 2.75 1800 ---- ---- ---- ---- 3.25 UNCH 3.25 1825 ---- ---- ---- ---- 3.75 UNCH 3.75 1850 ---- ---- ---- ---- 4.50 UNCH 4.50 1875 ---- ---- ---- ---- 5.50 +.25 5.25 1900 ---- ---- ---- ---- 6.50 +.25 6.25 1925 ---- ---- ---- ---- 7.75 +.50 7.25 1950 ---- 9.25B ---- 9.25B 9.00 +.50 8.50 1975 ---- 11.00B ---- 11.00B 10.75 +.75 10.00 2000 ---- 12.75B ---- 12.75B 12.50 +.75 11.75 2025 ---- 15.00B ---- 15.00B 14.75 +1.25 13.50 2050 ---- 17.50B ---- 17.50B 17.25 +1.50 15.75 2075 ---- 20.50B ---- 20.50B 20.25 +1.75 18.50 2100 ---- 23.75B ---- 23.75B 23.50 +2.00 21.50 2125 ---- 27.50B ---- 27.50B 27.25 +2.25 25.00 2150 ---- 32.00B ---- 32.00B 31.50 +2.50 29.00 2175 ---- 37.00B ---- 37.00B 36.50 +3.00 33.50 2200 ---- 42.75B ---- 42.75B 42.00 +3.00 39.00 2225 ---- 49.00B ---- 49.00B 48.25 +3.25 45.00 2250 ---- 56.25B ---- 56.00B 55.25 +3.50 51.75 2275 ---- 64.00B ---- 64.00B 63.00 +3.75 59.25 2300 ---- 72.75B ---- 72.75B 71.75 +4.25 67.50 2325 ---- 82.50B ---- 82.50B 81.50 +4.75 76.75 2350 ---- 93.00B ---- 93.00B 92.00 +5.00 87.00 2375 ---- 104.50B ---- 104.50B 103.50 +5.50 98.00 2400 ---- 116.75B ---- 116.75B 116.00 +6.00 110.00 2425 ---- 130.25B ---- 130.00B 129.50 +6.75 122.75 2450 ---- 144.25B ---- 144.25B 143.75 +7.25 136.50 2475 ---- 159.00B ---- 159.00B 158.75 +7.75 151.00 2500 ---- ---- ---- ---- 174.75 +8.25 166.50 2525 ---- ---- ---- ---- 191.50 +8.75 182.75 2550 ---- ---- ---- ---- 209.00 +9.25 199.75 2575 ---- ---- ---- ---- 227.25 +9.75 217.50 2600 ---- ---- ---- ---- 246.00 +10.00 236.00 2625 ---- ---- ---- ---- 265.50 +10.50 255.00 2650 ---- ---- ---- ---- 285.50 +10.75 274.75 2675 ---- ---- ---- ---- 306.00 +11.00 295.00 2700 ---- ---- ---- ---- 326.75 +11.00 315.75 2725 ---- ---- ---- ---- 348.25 +11.25 337.00 2750 ---- ---- ---- ---- 370.00 +11.50 358.50 2775 ---- ---- ---- ---- 392.00 +11.50 380.50 2800 ---- ---- ---- ---- 414.50 +11.75 402.75 2825 ---- ---- ---- ---- 437.25 +12.00 425.25 2850 ---- ---- ---- ---- 460.25 +12.00 448.25 2875 ---- ---- ---- ---- 483.25 +12.00 471.25 2900 ---- ---- ---- ---- 506.75 +12.25 494.50 2925 ---- ---- ---- ---- 530.25 +12.50 517.75 2950 ---- ---- ---- ---- 554.00 +12.50 541.50 2975 ---- ---- ---- ---- 577.75 +12.75 565.00 3000 ---- ---- ---- ---- 601.75 +12.75 589.00 3025 ---- ---- ---- ---- 625.75 +12.75 613.00 3050 ---- ---- ---- ---- 650.00 +13.00 637.00 3075 ---- ---- ---- ---- 674.25 +13.25 661.00 3100 ---- ---- ---- ---- 698.75 +13.50 685.25 3125 ---- ---- ---- ---- 723.00 +13.25 709.75 3150 ---- ---- ---- ---- 747.50 +13.50 734.00 3175 ---- ---- ---- ---- 772.00 +13.50 758.50 3200 ---- ---- ---- ---- 796.75 +13.75 783.00 3225 ---- ---- ---- ---- 821.25 +13.50 807.75 3250 ---- ---- ---- ---- 846.00 +13.75 832.25 3275 ---- ---- ---- ---- 870.75 +13.75 857.00 3300 ---- ---- ---- ---- 895.50 +13.75 881.75 3325 ---- ---- ---- ---- 920.25 +13.75 906.50 3350 ---- ---- ---- ---- 945.25 +14.00 931.25 3375 ---- ---- ---- ---- 970.00 +14.00 956.00 3400 ---- ---- ---- ---- 995.00 +14.00 981.00 3425 ---- ---- ---- ---- 1019.75 +14.00 1005.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- ---- 211.30A 211.30A 221.80 -7.30 229.10 1615 ---- ---- 206.40A 206.40A 216.90 -7.30 224.20 1620 ---- ---- 201.40A 201.40A 212.00 -7.20 219.20 1625 ---- ---- 196.00A 196.00A 207.00 -7.30 214.30 1630 ---- ---- 191.70A 191.70A 202.10 -7.30 209.40 1635 ---- ---- 186.70A 186.70A 197.20 -7.30 204.50 1640 ---- ---- 181.90A 181.90A 192.30 -7.30 199.60 1645 ---- ---- 177.00A 177.00A 187.40 -7.30 194.70 1650 ---- ---- 171.60A 171.60A 182.60 -7.20 189.80 1655 ---- ---- 167.30A 167.30A 177.70 -7.20 184.90 1660 ---- ---- 162.40A 162.40A 172.80 -7.30 180.10 1665 ---- ---- 157.70A 157.70A 168.00 -7.20 175.20 1670 ---- ---- 152.90A 152.90A 163.20 -7.20 170.40 1675 ---- ---- 147.60A 147.60A 158.40 -7.20 165.60 1680 ---- ---- 143.30A 143.30A 153.60 -7.20 160.80 1685 ---- ---- 138.60A 138.60A 148.80 -7.20 156.00 1690 ---- ---- 133.90A 133.90A 144.10 -7.10 151.20 1695 ---- ---- 129.20A 129.20A 139.40 -7.10 146.50 1700 ---- ---- 124.20A 124.20A 134.70 -7.10 141.80 1705 ---- ---- 119.60A 119.60A 130.00 -7.10 137.10 1710 ---- ---- 115.10A 115.10A 125.40 -7.00 132.40 1715 ---- ---- 110.60A 110.60A 120.90 -6.90 127.80 1720 ---- ---- 106.10A 106.10A 116.30 -6.90 123.20 1725 ---- ---- 101.80A 101.80A 111.80 -6.90 118.70 1730 ---- ---- 97.40A 97.40A 107.40 -6.80 114.20 1735 ---- ---- 93.20A 93.20A 103.00 -6.80 109.80 1 1740 ---- ---- 89.00A 89.00A 98.70 -6.70 105.40 1745 ---- ---- 84.90A 84.90A 94.40 -6.70 101.10 1750 ---- ---- 80.80A 80.80A 90.20 -6.60 96.80 1755 ---- ---- 76.90A 76.90A 86.10 -6.50 92.60 1760 ---- ---- 73.00A 73.00A 82.10 -6.40 88.50 1 1765 ---- ---- 69.30A 69.30A 78.20 -6.20 84.40 1 1770 ---- ---- 65.60A 65.60A 74.30 -6.20 80.50 1775 ---- ---- 62.10A 62.10A 70.50 -6.10 76.60 1 1780 ---- ---- 58.60A 58.60A 66.90 -5.90 72.80 1785 ---- ---- 55.30A 55.30A 63.30 -5.90 69.20 1790 ---- ---- 52.10A 52.10A 59.90 -5.70 65.60 1795 ---- ---- 49.00A 49.00A 56.50 -5.60 62.10 1800 ---- ---- 46.00A 46.00A 53.30 -5.40 58.70 1805 ---- ---- 43.20A 43.20A 50.20 -5.30 55.50 1 1810 ---- ---- 40.50A 40.50A 47.20 -5.10 52.30 3 1815 ---- ---- 37.90A 37.90A 44.30 -5.00 49.30 1820 ---- ---- 35.40A 35.40A 41.60 -4.80 46.40 5 1825 35.10 35.10 33.10A 39.00B 38.90 -4.70 1 43.60 12 1830 ---- ---- 30.80A 30.80A 36.40 -4.50 40.90 17 1835 ---- ---- 28.70A 28.70A 34.00 -4.40 38.40 2 1840 ---- ---- 26.70A 26.70A 31.80 -4.20 36.00 2 3 1845 ---- ---- 24.80A 24.80A 29.60 -4.00 2 33.60 10 24 1850 ---- ---- 23.10A 23.10A 27.60 -3.80 31.40 1855 ---- ---- 21.40A 21.40A 25.70 -3.70 29.40 1 4 1860 ---- ---- 19.80A 19.80A 23.90 -3.50 27.40 2 2 1865 ---- ---- 18.50A 18.50A 22.20 -3.30 25.50 1870 20.10 20.10 17.10A 17.10A 20.60 -3.20 10 23.80 1 1 1875 ---- ---- 15.80A 15.80A 19.10 -3.10 22.20 6 6 1880 ---- ---- 14.70A 14.70A 17.70 -2.90 20.60 1885 ---- ---- 13.60A 13.60A 16.40 -2.80 19.20 3 3 1890 ---- ---- 12.60A 12.60A 15.20 -2.60 17.80 2 1895 ---- ---- 11.60A 11.60A 14.10 -2.50 16.60 1 1900 ---- ---- 10.70A 10.70A 13.00 -2.40 15.40 1 1905 ---- ---- 9.90A 9.90A 12.00 -2.30 14.30 1 3 1910 ---- ---- 9.20A 9.20A 11.20 -2.10 13.30 1915 ---- ---- 8.50A 8.50A 10.30 -2.10 12.40 4 1920 ---- ---- 7.90A 7.90A 9.60 -1.90 11.50 1 1925 ---- ---- 7.30A 7.30A 8.90 -1.80 10.70 1930 ---- ---- 6.80A 6.80A 8.20 -1.80 1 10.00 1 1935 ---- ---- 6.30A 6.30A 7.60 -1.70 9.30 1940 ---- ---- 5.90A 5.90A 7.10 -1.50 8.60 1945 ---- ---- 5.40A 5.40A 6.60 -1.50 8.10 14 1950 ---- ---- 5.10A 5.10A 6.10 -1.40 1 7.50 6 7 1955 ---- ---- 4.70A 4.70A 5.70 -1.30 7.00 1 1960 ---- ---- 4.40A 4.40A 5.20 -1.30 6.50 1965 ---- ---- 4.10A 4.10A 4.90 -1.20 6.10 1970 ---- ---- 3.80A 3.80A 4.50 -1.20 5.70 1 1975 ---- ---- 3.60A 3.60A 4.20 -1.10 5.30 1980 ---- ---- 3.40A 3.40A 3.90 -1.10 5.00 1 1985 ---- ---- 3.10A 3.10A 3.70 -1.00 4.70 1990 ---- ---- 2.90A 2.90A 3.40 -1.00 4.40 1995 ---- ---- 2.80A 2.80A 3.20 -.90 4.10 2000 ---- ---- 2.60A 2.60A 3.00 -.80 2 3.80 2 2005 ---- ---- 2.40A 2.40A 2.80 -.80 3.60 2010 ---- ---- 2.30A 2.30A 2.60 -.70 3.30 1 2015 ---- ---- 2.20A 2.20A 2.40 -.70 3.10 2020 ---- ---- 2.00A 2.00A 2.20 -.70 2.90 2025 ---- ---- 1.90A 1.90A 2.10 -.70 2.80 2030 ---- ---- 1.80A 1.80A 2.00 -.60 2.60 1 2035 ---- ---- 1.70A 1.70A 1.80 -.60 2.40 2040 ---- ---- 1.60A 1.60A 1.70 -.60 2.30 1 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 33 131 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- ---- ---- .80 UNCH .80 1615 ---- ---- ---- ---- .90 UNCH .90 1 1 1620 ---- 1.00B ---- 1.00B .90 UNCH .90 1 1625 1.00 1.10B 1.00 1.10B 1.00 UNCH 1 1.00 2 2 1630 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 1635 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 1640 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 1645 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 5 1650 ---- 1.70B ---- 1.70B 1.50 UNCH 1.50 1 8 1655 ---- 1.80B ---- 1.80B 1.70 +.10 1.60 1 1 1660 ---- 2.00B ---- 2.00B 1.80 UNCH 1.80 1665 ---- 2.20B ---- 2.20B 2.00 +.10 1 1.90 2 1670 ---- 2.40B ---- 2.40B 2.20 +.10 2.10 1675 ---- 2.60B ---- 2.60B 2.30 UNCH 2.30 1 1680 ---- 2.90B ---- 2.90B 2.60 +.20 2.40 1685 ---- 3.10B ---- 3.10B 2.80 +.10 1 2.70 1690 ---- 3.40B ---- 3.40B 3.00 +.10 2.90 2 1695 ---- 3.80B ---- 3.80B 3.30 +.20 3.10 1 1700 ---- 4.20B ---- 4.20B 3.60 +.20 1 3.40 1 1705 ---- 4.60B ---- 4.60B 4.00 +.30 3.70 1710 ---- 5.00B ---- 5.00B 4.30 +.20 4.10 15 1715 ---- 5.50B ---- 5.50B 4.80 +.40 4.40 1720 ---- 6.10B ---- 6.10B 5.20 +.40 4.80 2 1725 ---- 6.70B ---- 6.70B 5.70 +.40 5.30 1 1730 ---- 7.40B ---- 7.40B 6.20 +.40 1 5.80 5 1735 ---- 8.10B ---- 8.10B 6.90 +.60 6.30 6 1740 ---- 8.90B ---- 8.90B 7.50 +.60 6.90 1 1745 ---- 9.80B ---- 9.80B 8.20 +.60 2 7.60 1 1750 ---- 10.80B ---- 10.80B 9.00 +.70 8.30 6 8 1755 ---- 11.80B ---- 11.80B 9.90 +.80 9.10 1760 ---- 13.00B ---- 13.00B 10.90 +.90 10.00 1 1765 ---- 14.20B ---- 14.20B 11.90 +1.00 10.90 1770 ---- 15.60B ---- 15.60B 13.00 +1.10 1 11.90 1775 ---- 17.00B ---- 17.00B 14.30 +1.20 13.10 1780 15.70 18.60B 15.70 15.40A 15.60 +1.30 11 14.30 1 1 1785 ---- 20.20B ---- 20.20B 17.00 +1.40 15.60 1790 ---- 22.00B ---- 22.00B 18.50 +1.50 17.00 4 1795 ---- 23.90B ---- 23.90B 20.20 +1.70 18.50 1 1 1800 ---- 25.90B ---- 25.90B 21.90 +1.80 20.10 1805 27.60 28.10B 27.60 28.10B 23.80 +2.00 1 21.80 20 1810 ---- 30.30B ---- 30.30B 25.80 +2.20 23.60 1 11 1815 ---- 32.70B ---- 32.70B 27.90 +2.30 25.60 1820 ---- 35.20B ---- 35.20B 30.10 +2.40 27.70 2 1825 ---- 37.70B ---- 37.70B 32.50 +2.60 29.90 1830 38.20 40.50B 38.20 34.50A 34.90 +2.70 2 32.20 1835 ---- 43.20B ---- 43.20B 37.50 +2.90 34.60 2 2 1840 ---- 46.20B ---- 46.20B 40.20 +3.10 37.10 1 1845 ---- 49.30B ---- 49.30B 43.10 +3.30 39.80 4 4 1850 ---- 52.50B ---- 52.50B 46.00 +3.40 42.60 1855 ---- 55.80B ---- 55.80B 49.10 +3.60 45.50 1860 ---- 59.20B ---- 59.20B 52.20 +3.70 48.50 1865 ---- 62.80B ---- 62.80B 55.50 +3.90 51.60 1870 ---- 66.40B ---- 66.40B 58.90 +4.00 54.90 1875 ---- 70.10B ---- 70.10B 62.40 +4.20 58.20 1880 ---- 73.90B ---- 73.90B 66.00 +4.30 61.70 1885 ---- 77.80B ---- 77.80B 69.70 +4.50 65.20 1890 ---- 81.80B ---- 81.80B 73.50 +4.70 68.80 1895 ---- 85.90B ---- 85.90B 77.30 +4.70 72.60 1900 ---- 90.00B ---- 90.00B 81.30 +4.90 76.40 1905 ---- 94.20B ---- 94.20B 85.30 +5.00 80.30 1910 ---- 98.40B ---- 98.40B 89.40 +5.10 84.30 1915 ---- 102.70B ---- 102.70B 93.50 +5.20 88.30 1920 ---- 107.10B ---- 107.10B 97.70 +5.30 92.40 1925 ---- 111.50B ---- 111.50B 102.00 +5.40 96.60 1930 ---- 116.00B ---- 116.00B 106.40 +5.60 100.80 1935 ---- 120.50B ---- 120.50B 110.70 +5.60 105.10 1940 ---- 125.10B ---- 125.10B 115.20 +5.70 109.50 1945 ---- 129.70B ---- 129.70B 119.70 +5.80 113.90 1950 ---- 134.30B ---- 134.30B 124.20 +5.90 118.30 1955 ---- 138.90B ---- 138.90B 128.70 +5.90 122.80 1960 ---- 143.10B ---- 143.00B 133.30 +6.00 127.30 1965 ---- 147.80B ---- 147.70B 137.90 +6.00 131.90 1970 ---- 152.50B ---- 152.50B 142.60 +6.20 136.40 1975 ---- 157.80B ---- 157.80B 147.20 +6.10 141.10 1980 ---- 162.00B ---- 161.90B 151.90 +6.20 145.70 1985 ---- 166.80B ---- 166.70B 156.70 +6.30 150.40 1990 ---- 171.60B ---- 171.50B 161.40 +6.30 155.10 1995 ---- 176.40B ---- 176.40B 166.20 +6.40 159.80 2000 ---- 181.80B ---- 181.80B 170.90 +6.40 164.50 2005 ---- 186.10B ---- 186.00B 175.70 +6.50 169.20 2010 ---- 190.90B ---- 190.80B 180.50 +6.50 174.00 2015 ---- 195.80B ---- 195.70B 185.40 +6.60 178.80 2020 ---- 200.60B ---- 200.60B 190.20 +6.60 183.60 2025 ---- 206.20B ---- 206.20B 195.00 +6.60 188.40 2030 ---- 210.40B ---- 210.40B 199.90 +6.70 193.20 2035 ---- 215.30B ---- 215.30B 204.80 +6.80 198.00 2040 ---- 220.20B ---- 220.10B 209.60 +6.70 202.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 20 111 G1W JAN23 Gold Weekly Wednesday Option - Week 1 CALL 1590 ---- ---- 215.10A 215.10A 225.80 -7.30 233.10 1595 ---- ---- 210.10A 210.10A 220.80 -7.30 228.10 1600 ---- ---- 204.50A 204.50A 215.80 -7.30 223.10 1605 ---- ---- 200.10A 200.10A 210.80 -7.30 218.10 1610 ---- ---- 195.20A 195.20A 205.80 -7.30 213.10 1615 ---- ---- 190.10A 190.10A 200.80 -7.30 208.10 1620 ---- ---- 185.20A 185.20A 195.80 -7.30 203.10 1625 ---- ---- 179.60A 179.60A 190.80 -7.30 198.10 1630 ---- ---- 175.10A 175.10A 185.80 -7.30 193.10 1635 ---- ---- 170.20A 170.20A 180.80 -7.30 188.10 1640 ---- ---- 165.10A 165.10A 175.80 -7.30 183.10 1645 ---- ---- 159.90A 159.90A 170.80 -7.30 178.10 1650 ---- ---- 154.60A 154.60A 165.80 -7.30 173.10 1655 ---- ---- 150.10A 150.10A 160.80 -7.30 168.10 1660 ---- ---- 145.10A 145.10A 155.80 -7.30 163.10 1665 ---- ---- 140.10A 140.10A 150.80 -7.30 158.10 1670 ---- ---- 135.10A 135.10A 145.80 -7.30 153.10 1675 ---- ---- 129.60A 129.60A 140.80 -7.30 148.10 1680 ---- ---- 125.20A 125.20A 135.80 -7.30 143.10 1685 ---- ---- 120.20A 120.20A 130.80 -7.40 138.20 1690 ---- ---- 115.20A 115.20A 125.80 -7.40 133.20 1695 ---- ---- 110.20A 110.20A 120.90 -7.30 128.20 1700 ---- ---- 104.70A 104.70A 115.90 -7.30 123.20 1705 ---- ---- 100.20A 100.20A 110.90 -7.30 118.20 1710 ---- ---- 95.20A 95.20A 105.90 -7.40 113.30 1715 ---- ---- 90.20A 90.20A 100.90 -7.40 108.30 1720 ---- ---- 85.30A 85.30A 96.00 -7.30 103.30 1725 ---- ---- 79.90A 79.90A 91.00 -7.30 98.30 1730 ---- ---- 75.30A 75.30A 86.00 -7.40 93.40 1735 ---- ---- 70.40A 70.40A 81.10 -7.30 88.40 1740 ---- ---- 65.40A 65.40A 76.10 -7.40 83.50 1745 ---- ---- 60.60A 60.60A 71.20 -7.30 78.50 1750 ---- ---- 55.40A 55.40A 66.30 -7.30 73.60 1755 ---- ---- 50.60A 50.60A 61.40 -7.30 68.70 1760 ---- ---- 45.90A 45.90A 56.50 -7.30 63.80 1765 ---- ---- 41.20A 41.20A 51.70 -7.30 59.00 1770 ---- ---- 36.80A 36.80A 47.00 -7.20 54.20 6 6 1775 ---- ---- 32.40A 32.40A 42.30 -7.20 49.50 1780 ---- ---- 28.30A 28.30A 37.80 -7.10 44.90 5 1785 ---- ---- 24.40A 24.40A 33.50 -6.90 40.40 10 1790 ---- ---- 20.80A 20.80A 29.30 -6.80 36.10 1795 ---- ---- 17.50A 17.50A 25.40 -6.50 9 31.90 5 11 1800 ---- ---- 14.60A 14.60A 21.70 -6.20 27.90 1 413 1805 15.40 15.40 11.90A 15.30A 18.40 -5.80 19 24.20 17 1810 13.40 13.40 9.70A 15.60B 15.30 -5.50 15 20.80 2 12 1815 ---- ---- 7.80A 7.80A 12.60 -5.00 17.60 7 15 1820 ---- ---- 6.10A 6.10A 10.20 -4.60 14.80 5 1825 5.70 6.60 4.80A 7.10B 8.20 -4.10 13 12.30 23 32 1830 5.90 5.90 3.80A 5.20 6.50 -3.60 23 10.10 3 24 1835 4.40 5.20 3.00A 4.00 5.10 -3.20 36 8.30 5 5 1840 3.20 3.20 2.30A 2.30A 4.00 -2.70 1 6.70 4 3 1845 3.70 3.70 1.80A 1.80A 3.10 -2.30 2 5.40 1 1850 3.30 3.30 1.50A 3.70B 2.40 -2.00 2 4.40 28 311 1855 1.60 1.60 1.20A 1.50A 1.90 -1.60 8 3.50 12 17 1860 ---- ---- 1.00A 1.00A 1.50 -1.30 2.80 6 867 1865 ---- ---- .80A .80A 1.20 -1.10 2.30 5 14 1870 ---- ---- .70A .70A 1.00 -.80 1.80 4 1875 1.30 1.30 .60A .60A .80 -.70 2 1.50 21 37 1880 .60 .60 .50A .60 .70 -.60 4 1.30 28 1885 ---- ---- .50A .50A .60 -.50 1 1.10 12 1890 ---- ---- .40A .40A .50 -.40 .90 5 27 1895 ---- ---- .40A .40A .40 -.40 .80 1900 ---- ---- .30A .30A .30 -.40 10 .70 15 33 1905 ---- ---- .30A .30A .30 -.30 .60 1 1910 ---- ---- .30A .30A .30 -.30 .60 1 1 1915 ---- ---- .30A .30A .20 -.30 .50 2 2 1920 ---- ---- .30A .30A .20 -.30 .50 20 1925 ---- ---- .20A .20A .20 -.20 .40 1930 ---- ---- .20A .20A .10 -.30 .40 20 1935 ---- ---- .20A .20A .10 -.30 .40 1940 ---- ---- .20A .20A .10 -.30 .40 20 1945 ---- ---- .20A .20A .10 -.20 .30 1 1 1950 ---- ---- .20A .20A .10 -.20 .30 10 1955 ---- ---- .20A .20A .10 -.20 .30 10 1960 ---- ---- .20A .20A .10 -.20 .30 10 1965 ---- ---- .20A .20A .10 -.20 .30 5 45 1970 ---- ---- .20A .20A .10 -.20 .30 20 1975 ---- ---- ---- ---- .10 -.10 .20 1980 ---- ---- ---- ---- .10 -.10 .20 1985 ---- ---- ---- ---- .10 -.10 .20 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- ---- .10 -.10 .20 2000 ---- ---- ---- ---- .10 -.10 .20 2 2005 ---- ---- .10A .10A .10 -.10 .20 2010 ---- ---- .10A .10A .10 -.10 .20 2015 ---- ---- .10A .10A .10 -.10 .20 2020 ---- ---- .10A .10A .10 -.10 .20 2025 ---- ---- .10A .10A .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 145 157 2071 G1W JAN23 Gold Weekly Wednesday Option - Week 1 PUT 1590 .10 .10 .10 .10 .10 UNCH 400 .10 1595 .10 .10 .10 .10 .10 UNCH 100 .10 1600 .10 .10 .10 .10 .10 UNCH 104 .10 1605 .10 .10 .10 .10 .10 UNCH 102 .10 1610 .10 .10 .10 .10 .10 UNCH 31 .10 1615 .10 .10 .10 .10 .10 UNCH 30 .10 1620 .10 .10 .10 .10 .10 UNCH 29 .10 1625 .10 .10 .10 .10 .10 UNCH 29 .10 1630 .10 .10 .10 .10 .10 UNCH 29 .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 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 5 1690 .20 .20 .20 .20 .10 -.10 2 .20 5 1695 .20 .20 .20 .20 .10 -.10 2 .20 5 1700 ---- ---- ---- ---- .10 -.10 .20 31 48 1705 ---- ---- ---- ---- .20 UNCH .20 25 1710 ---- ---- ---- ---- .20 UNCH .20 6 1715 ---- ---- ---- ---- .20 UNCH .20 6 1720 ---- ---- ---- ---- .20 -.10 .30 1725 ---- ---- ---- ---- .20 -.10 .30 2 19 1730 ---- ---- ---- ---- .30 UNCH 5 .30 1735 ---- ---- ---- ---- .30 -.10 6 .40 1740 ---- .50B ---- .50B .40 UNCH .40 1745 ---- .60B ---- .60B .40 -.10 .50 1750 .60 .80B .60 .60 .50 -.10 6 .60 32 30 1755 ---- 1.00B ---- 1.00B .60 -.10 .70 2 18 1760 ---- 1.30B ---- 1.30B .70 -.10 1 .80 9 151 1765 ---- 1.60B ---- 1.60B .90 -.10 5 1.00 1 8 1770 1.20 2.10B 1.20 1.30A 1.20 UNCH 128 1.20 5 10 1775 2.20 2.70B 1.90 1.70A 1.60 +.10 3 1.50 8 4 1780 ---- 3.60B ---- 3.60B 2.00 +.10 1.90 4 13 1785 2.50 4.70B 2.50 3.40B 2.70 +.30 5 2.40 1 10 1790 3.70 6.00B 3.70 3.50A 3.50 +.50 47 3.00 7 16 1795 7.50 7.70B 7.50 4.50A 4.60 +.80 1 3.80 4 10 1800 5.80 9.80B 5.80 7.40B 5.90 +1.00 147 4.90 8 368 1805 7.30 12.20B 7.30 9.00 7.60 +1.50 16 6.10 6 7 1810 ---- 14.90B ---- 14.90B 9.50 +1.80 7.70 7 48 1815 11.90 18.00B 11.90 14.20B 11.80 +2.20 2 9.60 2 2 1820 12.70 21.40B 12.70 21.40B 14.40 +2.70 3 11.70 5 6 1825 16.30 25.10B 16.30 25.10B 17.40 +3.20 3 14.20 1 11 1830 ---- 29.00B ---- 29.00B 20.70 +3.70 17.00 4 4 1835 ---- 33.20B ---- 33.20B 24.30 +4.10 20.20 1840 ---- 37.60B ---- 37.60B 28.20 +4.60 23.60 1845 ---- 42.10B ---- 42.10B 32.30 +5.00 27.30 1850 ---- 46.70B ---- 46.70B 36.60 +5.40 31.20 1855 ---- 51.50B ---- 51.50B 41.10 +5.70 35.40 1860 ---- 56.20B ---- 56.20B 45.70 +6.00 39.70 1 1865 ---- 60.60B ---- 60.60B 50.40 +6.30 44.10 1870 ---- 65.60B ---- 65.60B 55.10 +6.40 48.70 1875 ---- 70.90B ---- 70.90B 60.00 +6.60 53.40 1880 ---- 75.50B ---- 75.50B 64.80 +6.70 58.10 1885 ---- 80.40B ---- 80.40B 69.70 +6.80 62.90 1890 ---- 85.30B ---- 85.30B 74.60 +6.80 67.80 1895 ---- 90.20B ---- 90.20B 79.60 +7.00 72.60 1900 ---- 95.70B ---- 95.70B 84.50 +7.00 77.50 1905 ---- 100.20B ---- 100.20B 89.40 +6.90 82.50 1910 ---- 105.20B ---- 105.20B 94.40 +7.00 87.40 1915 ---- 110.00B ---- 110.00B 99.40 +7.00 92.40 1920 ---- 115.10B ---- 115.00B 104.30 +7.00 97.30 1925 ---- 120.60B ---- 120.60B 109.30 +7.00 102.30 1930 ---- 125.10B ---- 125.00B 114.30 +7.10 107.20 1935 ---- 130.00B ---- 129.90B 119.30 +7.10 112.20 1940 ---- 135.00B ---- 134.90B 124.30 +7.10 117.20 1945 ---- 140.20B ---- 140.20B 129.20 +7.00 122.20 1950 ---- 145.60B ---- 145.50B 134.20 +7.00 127.20 1955 ---- 150.00B ---- 149.90B 139.20 +7.10 132.10 1960 ---- 154.90B ---- 154.80B 144.20 +7.10 137.10 1965 ---- 160.00B ---- 159.90B 149.20 +7.10 142.10 1970 ---- 164.90B ---- 164.90B 154.20 +7.10 147.10 1975 ---- 170.50B ---- 170.50B 159.20 +7.10 152.10 1980 ---- 174.90B ---- 174.80B 164.20 +7.10 157.10 1985 ---- 179.90B ---- 179.90B 169.20 +7.20 162.00 1990 ---- 184.90B ---- 184.90B 174.20 +7.20 167.00 1995 ---- 189.90B ---- 189.80B 179.20 +7.20 172.00 2000 ---- 195.50B ---- 195.50B 184.20 +7.20 177.00 2005 ---- 199.90B ---- 199.80B 189.20 +7.20 182.00 2010 ---- 204.90B ---- 204.80B 194.20 +7.20 187.00 2015 ---- 209.90B ---- 209.80B 199.20 +7.20 192.00 2020 ---- 214.90B ---- 214.80B 204.20 +7.20 197.00 2025 ---- 220.50B ---- 220.50B 209.20 +7.20 202.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1236 139 838 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- ---- 250.10A 250.10A 260.80 -7.30 268.10 1560 ---- ---- 245.10A 245.10A 255.80 -7.30 263.10 1565 ---- ---- 240.00A 240.00A 250.80 -7.30 258.10 1570 ---- ---- 235.10A 235.10A 245.80 -7.30 253.10 1575 ---- ---- 229.50A 229.50A 240.80 -7.30 248.10 1580 ---- ---- 225.00A 225.00A 235.80 -7.30 243.10 1585 ---- ---- 220.00A 220.00A 230.80 -7.30 238.10 1590 ---- ---- 215.00A 215.00A 225.80 -7.30 233.10 1595 ---- ---- 210.00A 210.00A 220.80 -7.30 228.10 1600 ---- ---- 204.50A 204.50A 215.80 -7.30 223.10 1605 ---- ---- 200.00A 200.00A 210.80 -7.30 218.10 1610 ---- ---- 195.10A 195.10A 205.80 -7.30 213.10 1615 ---- ---- 190.10A 190.10A 200.80 -7.30 208.10 1620 ---- ---- 185.10A 185.10A 195.80 -7.30 203.10 1625 ---- ---- 179.60A 179.60A 190.80 -7.30 198.10 1630 ---- ---- 175.10A 175.10A 185.80 -7.30 193.10 1635 ---- ---- 170.00A 170.00A 180.80 -7.30 188.10 1640 ---- ---- 165.10A 165.10A 175.80 -7.30 183.10 1645 ---- ---- 160.10A 160.10A 170.80 -7.30 178.10 1650 ---- ---- 154.60A 154.60A 165.80 -7.30 173.10 1655 ---- ---- 150.20A 150.20A 160.80 -7.40 168.20 1660 ---- ---- 145.20A 145.20A 155.90 -7.30 163.20 1665 ---- ---- 140.20A 140.20A 150.90 -7.30 158.20 1670 ---- ---- 135.20A 135.20A 145.90 -7.30 153.20 1675 ---- ---- 129.80A 129.80A 140.90 -7.30 148.20 1680 ---- ---- 125.20A 125.20A 135.90 -7.40 143.30 1685 ---- ---- 120.20A 120.20A 131.00 -7.30 138.30 1690 ---- ---- 115.20A 115.20A 126.00 -7.30 133.30 1695 ---- ---- 110.40A 110.40A 121.00 -7.40 128.40 1700 ---- ---- 105.00A 105.00A 116.10 -7.30 123.40 1705 ---- ---- 100.40A 100.40A 111.10 -7.30 118.40 1710 ---- ---- 95.60A 95.60A 106.20 -7.30 113.50 1715 ---- ---- 90.60A 90.60A 101.20 -7.40 108.60 1720 ---- ---- 85.70A 85.70A 96.30 -7.40 103.70 1725 ---- ---- 80.50A 80.50A 91.40 -7.30 98.70 1730 ---- ---- 75.60A 75.60A 86.50 -7.40 93.90 1735 ---- ---- 70.90A 70.90A 81.60 -7.40 89.00 1740 ---- ---- 66.10A 66.10A 76.80 -7.30 84.10 1745 ---- ---- 61.40A 61.40A 72.00 -7.30 79.30 1750 ---- ---- 56.80A 56.80A 67.30 -7.20 74.50 1755 ---- ---- 52.30A 52.30A 62.60 -7.20 69.80 1760 ---- ---- 47.90A 47.90A 58.00 -7.10 65.10 1765 ---- ---- 43.70A 43.70A 53.50 -7.00 60.50 1770 ---- ---- 39.60A 39.60A 49.10 -6.90 56.00 2 1775 ---- ---- 35.60A 35.60A 44.80 -6.80 51.60 2 1780 ---- ---- 31.90A 31.90A 40.70 -6.60 47.30 11 1785 ---- ---- 28.40A 28.40A 36.70 -6.40 43.10 1790 ---- ---- 25.10A 25.10A 32.90 -6.20 39.10 7 1795 ---- ---- 22.00A 22.00A 29.30 -6.00 35.30 4 1800 ---- ---- 19.20A 19.20A 25.90 -5.80 31.70 65 1805 ---- ---- 16.60A 16.60A 22.80 -5.50 28.30 1810 ---- ---- 14.30A 14.30A 19.90 -5.20 25.10 3 11 1815 ---- ---- 12.20A 12.20A 17.20 -5.00 22.20 1 11 1820 ---- ---- 10.40A 10.40A 14.90 -4.60 19.50 18 1825 ---- ---- 8.80A 8.80A 12.70 -4.30 3 17.00 1 36 1830 ---- ---- 7.40A 7.40A 10.90 -3.90 14.80 55 1835 ---- ---- 6.20A 6.20A 9.20 -3.50 12.70 8 29 1840 6.00 6.00 5.20A 7.90B 7.80 -3.10 5 10.90 16 46 1845 ---- ---- 4.30A 4.30A 6.60 -2.70 5 9.30 1 5 1850 ---- ---- 3.60A 3.60A 5.50 -2.50 8.00 3 188 1855 ---- ---- 3.10A 3.10A 4.60 -2.20 6.80 1 15 1860 ---- ---- 2.60A 2.60A 3.90 -1.80 5.70 5 7 1865 4.40 4.40 2.20A 2.80B 3.30 -1.60 6 4.90 2 49 1870 ---- ---- 1.90A 1.90A 2.80 -1.40 4.20 8 35 1875 ---- ---- 1.60A 1.60A 2.30 -1.20 3.50 42 1880 ---- ---- 1.40A 1.40A 2.00 -1.00 3.00 2 1885 ---- ---- 1.20A 1.20A 1.70 -.90 2.60 43 1890 ---- ---- 1.10A 1.10A 1.40 -.90 2.30 3 18 1895 ---- ---- .90A .90A 1.20 -.80 2.00 2 1900 1.10 1.10 .80A .80A 1.10 -.60 8 1.70 18 45 1905 ---- ---- .70A .70A .90 -.60 1.50 15 1910 ---- ---- .70A .70A .80 -.50 1.30 1915 ---- ---- .60A .60A .70 -.50 1.20 18 1920 ---- ---- .60A .60A .60 -.50 1.10 6 6 1925 ---- ---- .50A .50A .60 -.40 2 1.00 11 57 1930 ---- ---- .50A .50A .50 -.40 .90 7 1935 ---- ---- .40A .40A .50 -.30 .80 1940 ---- ---- .40A .40A .40 -.30 .70 4 1945 ---- ---- .40A .40A .40 -.30 .70 1950 ---- ---- .30A .30A .30 -.30 .60 10 414 1955 ---- ---- .30A .30A .30 -.30 .60 14 1960 ---- ---- .30A .30A .30 -.30 .60 1965 ---- ---- .30A .30A .30 -.20 .50 1970 ---- ---- .30A .30A .20 -.30 .50 1975 ---- ---- .30A .30A .20 -.30 .50 19 1980 ---- ---- .30A .30A .20 -.30 .50 1985 ---- ---- .30A .30A .20 -.20 .40 1990 ---- ---- .20A .20A .20 -.20 .40 1995 ---- ---- .20A .20A .20 -.20 .40 2000 ---- ---- .20A .20A .20 -.20 .40 2005 ---- ---- .20A .20A .20 -.20 .40 21 2010 ---- ---- .20A .20A .10 -.30 .40 2015 ---- ---- .20A .20A .10 -.30 .40 2020 ---- ---- .20A .20A .10 -.30 .40 2025 ---- ---- .20A .20A .10 -.20 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 97 1323 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 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1 1645 ---- ---- ---- ---- .10 UNCH .10 10 1650 ---- ---- ---- ---- .10 -.10 .20 91 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .20 UNCH .20 1665 ---- ---- ---- ---- .20 UNCH .20 6 1670 ---- ---- ---- ---- .20 UNCH .20 10 1675 ---- ---- ---- ---- .20 UNCH .20 3 18 1680 ---- ---- ---- ---- .20 -.10 .30 2 2 1685 ---- ---- ---- ---- .30 UNCH .30 1 1690 ---- ---- ---- ---- .30 UNCH .30 2 1695 ---- ---- ---- ---- .30 -.10 .40 41 1700 ---- ---- ---- ---- .40 UNCH .40 8 108 1705 ---- ---- ---- ---- .40 -.10 .50 2 2 1710 ---- .60B ---- .60B .50 UNCH .50 1 1715 ---- .70B ---- .70B .50 -.10 .60 1 1 1720 ---- .80B ---- .80B .60 -.10 .70 13 1725 ---- 1.00B ---- 1.00B .70 UNCH 28 .70 32 39 1730 ---- 1.10B ---- 1.10B .80 -.10 .90 1 1735 ---- 1.30B ---- 1.30B .90 -.10 1.00 7 1740 1.30 1.60B 1.30 1.30 1.10 UNCH 2 1.10 15 1745 ---- 1.90B ---- 1.90B 1.30 UNCH 1.30 9 1750 ---- 2.30B ---- 2.30B 1.50 UNCH 40 1.50 4 54 1755 ---- 2.80B ---- 2.80B 1.90 +.10 1.80 18 1760 2.30 3.30B 2.30 3.30B 2.30 +.20 3 2.10 12 18 1765 ---- 4.00B ---- 4.00B 2.70 +.20 1 2.50 9 1770 3.80 4.90B 3.80 3.90 3.30 +.30 3 3.00 12 1775 ---- 5.90B ---- 5.90B 4.00 +.40 3 3.60 1 27 1780 ---- 7.20B ---- 7.10B 4.90 +.60 4.30 2 38 1785 ---- 8.60B ---- 8.60B 5.90 +.80 5.10 25 1790 ---- 10.30B ---- 10.30B 7.10 +1.00 2 6.10 3 14 1795 ---- 12.20B ---- 12.20B 8.50 +1.30 23 7.20 13 1800 ---- 14.40B ---- 14.40B 10.20 +1.60 7 8.60 3 31 1805 ---- 16.80B ---- 16.80B 12.00 +1.80 9 10.20 2 12 1810 15.50 19.50B 14.70 19.50B 14.10 +2.00 13 12.10 5 12 1815 15.50 22.40B 15.50 18.30A 16.40 +2.30 13 14.10 5 7 1820 ---- 25.60B ---- 25.60B 19.10 +2.70 16.40 4 1825 ---- 29.00B ---- 29.00B 21.90 +3.00 18.90 2 1830 ---- 32.60B ---- 32.60B 25.00 +3.40 21.60 1835 ---- 36.40B ---- 36.40B 28.40 +3.80 24.60 2 1 1840 ---- 40.40B ---- 40.40B 32.00 +4.20 27.80 1845 ---- 44.60B ---- 44.60B 35.70 +4.50 31.20 1850 ---- 48.90B ---- 48.90B 39.70 +4.90 34.80 1855 ---- 53.30B ---- 53.30B 43.80 +5.20 38.60 1860 ---- 57.80B ---- 57.80B 48.00 +5.40 42.60 1865 54.20 62.40B 54.20 51.60A 52.40 +5.70 1 46.70 1870 ---- 67.10B ---- 67.10B 56.90 +5.90 51.00 1875 ---- 71.80B ---- 71.80B 61.50 +6.10 55.40 1 1880 ---- 76.60B ---- 76.60B 66.10 +6.20 59.90 1885 ---- 81.40B ---- 81.40B 70.80 +6.40 64.40 1890 ---- 86.00B ---- 86.00B 75.50 +6.40 69.10 1895 ---- 90.80B ---- 90.80B 80.30 +6.50 73.80 1900 ---- 96.10B ---- 96.10B 85.20 +6.70 78.50 1905 ---- 100.50B ---- 100.50B 90.00 +6.70 83.30 1910 ---- 105.60B ---- 105.60B 94.90 +6.80 88.10 1915 ---- 110.50B ---- 110.50B 99.80 +6.80 93.00 1920 ---- 115.50B ---- 115.50B 104.70 +6.80 97.90 1925 ---- 120.80B ---- 120.80B 109.70 +6.90 102.80 1930 ---- 125.40B ---- 125.40B 114.60 +6.90 107.70 1935 ---- 130.20B ---- 130.20B 119.50 +6.90 112.60 1940 ---- 135.30B ---- 135.30B 124.50 +7.00 117.50 1945 ---- 140.20B ---- 140.20B 129.50 +7.00 122.50 1950 ---- 145.70B ---- 145.70B 134.40 +7.00 127.40 1955 ---- 150.10B ---- 150.00B 139.40 +7.00 132.40 1960 ---- 155.10B ---- 155.10B 144.40 +7.10 137.30 1965 ---- 160.00B ---- 160.00B 149.40 +7.10 142.30 1970 ---- 165.00B ---- 165.00B 154.30 +7.00 147.30 1975 ---- 170.60B ---- 170.60B 159.30 +7.10 152.20 1980 ---- 175.00B ---- 175.00B 164.30 +7.10 157.20 1985 ---- 180.00B ---- 179.90B 169.30 +7.10 162.20 1990 ---- 185.20B ---- 185.20B 174.30 +7.10 167.20 1995 ---- 190.00B ---- 189.80B 179.30 +7.10 172.20 2000 ---- 195.60B ---- 195.50B 184.30 +7.10 177.20 2005 ---- 200.00B ---- 199.90B 189.20 +7.10 182.10 2010 ---- 204.90B ---- 204.80B 194.20 +7.10 187.10 2015 ---- 209.90B ---- 209.80B 199.20 +7.10 192.10 2020 ---- 214.90B ---- 214.80B 204.20 +7.10 197.10 2025 ---- 220.50B ---- 220.50B 209.20 +7.10 202.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 148 87 738 G2W JAN23 Gold Weekly Wednesday Option - Week 2 CALL 1590 ---- ---- 215.10A 215.10A 225.80 -7.30 233.10 1595 ---- ---- 210.10A 210.10A 220.80 -7.30 228.10 1600 ---- ---- 204.60A 204.60A 215.80 -7.30 223.10 1605 ---- ---- 200.10A 200.10A 210.90 -7.20 218.10 1610 ---- ---- 195.20A 195.20A 205.90 -7.20 213.10 1615 ---- ---- 190.20A 190.20A 200.90 -7.20 208.10 1620 ---- ---- 185.10A 185.10A 195.90 -7.20 203.10 1625 ---- ---- 179.60A 179.60A 190.90 -7.20 198.10 1630 ---- ---- 175.10A 175.10A 185.90 -7.20 193.10 1635 ---- ---- 170.20A 170.20A 180.90 -7.30 188.20 1640 ---- ---- 165.20A 165.20A 175.90 -7.30 183.20 1645 ---- ---- 160.20A 160.20A 170.90 -7.30 178.20 1650 ---- ---- 154.70A 154.70A 166.00 -7.20 173.20 1655 ---- ---- 150.20A 150.20A 161.00 -7.20 168.20 1660 ---- ---- 145.30A 145.30A 156.00 -7.30 163.30 1665 ---- ---- 140.20A 140.20A 151.00 -7.30 158.30 1670 ---- ---- 135.20A 135.20A 146.00 -7.30 153.30 1675 ---- ---- 129.90A 129.90A 141.10 -7.20 148.30 1680 ---- ---- 125.40A 125.40A 136.10 -7.30 143.40 1685 ---- ---- 120.40A 120.40A 131.10 -7.30 138.40 1690 ---- ---- 115.40A 115.40A 126.20 -7.30 133.50 1695 ---- ---- 110.50A 110.50A 121.20 -7.30 128.50 1700 ---- ---- 105.20A 105.20A 116.30 -7.30 123.60 1705 ---- ---- 100.80A 100.80A 111.40 -7.30 118.70 1710 ---- ---- 95.80A 95.80A 106.40 -7.40 113.80 1715 ---- ---- 91.00A 91.00A 101.50 -7.40 108.90 1720 ---- ---- 85.70A 85.70A 96.70 -7.30 104.00 1725 ---- ---- 81.00A 81.00A 91.80 -7.30 99.10 1730 ---- ---- 76.20A 76.20A 87.00 -7.30 94.30 1735 ---- ---- 71.50A 71.50A 82.20 -7.20 89.40 1740 ---- ---- 66.90A 66.90A 77.40 -7.20 84.60 1745 ---- ---- 62.30A 62.30A 72.70 -7.20 79.90 1750 ---- ---- 57.80A 57.80A 68.00 -7.10 75.10 1755 ---- ---- 53.40A 53.40A 63.40 -7.10 70.50 1760 ---- ---- 49.20A 49.20A 58.90 -7.00 65.90 1 1765 ---- ---- 45.10A 45.10A 54.50 -6.90 61.40 1770 ---- ---- 41.10A 41.10A 50.20 -6.80 57.00 1775 ---- ---- 37.30A 37.30A 46.10 -6.60 52.70 1 1 1780 ---- ---- 33.60A 33.60A 42.10 -6.40 48.50 1785 ---- ---- 30.20A 30.20A 38.20 -6.30 44.50 1790 ---- ---- 27.00A 27.00A 34.50 -6.10 40.60 1795 ---- ---- 24.00A 24.00A 31.10 -5.80 36.90 1 1 1800 ---- ---- 21.20A 21.20A 27.80 -5.60 33.40 3 1805 ---- ---- 18.60A 18.60A 24.70 -5.40 30.10 1810 20.70 20.70 16.20A 22.40B 21.90 -5.10 1 27.00 1 8 1815 18.20 18.20 14.10A 14.10A 19.30 -4.80 2 24.10 11 14 1820 ---- ---- 12.20A 12.20A 16.90 -4.50 21.40 1 1825 ---- ---- 10.60A 10.60A 14.70 -4.20 18.90 28 1830 ---- ---- 9.10A 9.10A 12.80 -3.80 16.60 31 1835 ---- ---- 7.80A 7.80A 11.10 -3.50 14.60 11 1840 ---- ---- 6.70A 6.70A 9.50 -3.20 12.70 2 1845 ---- ---- 5.70A 5.70A 8.20 -2.90 11.10 7 1850 ---- ---- 4.90A 4.90A 7.00 -2.60 9.60 1855 ---- ---- 4.20A 4.20A 6.00 -2.30 8.30 1860 ---- ---- 3.60A 3.60A 5.10 -2.10 7.20 7 16 1865 ---- ---- 3.10A 3.10A 4.30 -1.90 6.20 1870 3.10 3.10 2.70A 2.70A 3.70 -1.70 13 5.40 1 1875 ---- ---- 2.30A 2.30A 3.20 -1.50 2 4.70 12 1880 ---- ---- 2.00A 2.00A 2.70 -1.30 4.00 1885 ---- ---- 1.70A 1.70A 2.30 -1.20 3.50 1890 ---- ---- 1.50A 1.50A 2.00 -1.00 3.00 13 1895 ---- ---- 1.30A 1.30A 1.70 -1.00 2.70 1900 ---- ---- 1.20A 1.20A 1.50 -.80 2.30 1905 1.10 1.10 1.10 1.10 1.30 -.80 2 2.10 1910 ---- ---- 1.00A 1.00A 1.20 -.60 1.80 1 1 1915 ---- ---- .90A .90A 1.00 -.60 1.60 1920 ---- ---- .80A .80A .90 -.50 1.40 1 1925 ---- ---- .70A .70A .80 -.50 1.30 1930 ---- ---- .70A .70A .70 -.50 1.20 1935 ---- ---- .60A .60A .70 -.30 1.00 1940 ---- ---- .60A .60A .60 -.30 .90 1945 ---- ---- .50A .50A .50 -.40 .90 1950 ---- ---- .50A .50A .50 -.30 .80 1955 ---- ---- .50A .50A .50 -.20 .70 1960 ---- ---- .40A .40A .40 -.30 .70 1965 ---- ---- .40A .40A .40 -.20 .60 1970 ---- ---- .40A .40A .40 -.20 .60 1975 ---- ---- .40A .40A .30 -.30 .60 1980 ---- ---- .40A .40A .30 -.20 .50 1985 ---- ---- .30A .30A .30 -.20 .50 1990 ---- ---- .30A .30A .30 -.20 .50 1995 ---- ---- .30A .30A .20 -.30 .50 2000 ---- ---- .30A .30A .20 -.20 .40 2 2005 ---- ---- .30A .30A .20 -.20 .40 2010 ---- ---- .30A .30A .20 -.20 .40 2015 ---- ---- .30A .30A .20 -.20 .40 2020 ---- ---- .30A .30A .20 -.20 .40 2025 ---- ---- .30A .30A .20 -.20 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 22 154 G2W JAN23 Gold Weekly Wednesday Option - Week 2 PUT 1590 ---- ---- ---- ---- .20 +.10 .10 1595 ---- ---- ---- ---- .20 +.10 .10 1600 ---- ---- ---- ---- .20 +.10 .10 1605 ---- ---- ---- ---- .20 +.10 .10 1610 ---- ---- ---- ---- .20 +.10 .10 1615 ---- ---- ---- ---- .20 +.10 .10 1620 ---- ---- ---- ---- .20 +.10 .10 2 1625 ---- ---- ---- ---- .20 UNCH .20 1630 ---- ---- ---- ---- .20 UNCH .20 1635 ---- ---- ---- ---- .30 +.10 .20 1640 ---- ---- ---- ---- .30 +.10 .20 1645 ---- ---- ---- ---- .30 +.10 .20 1650 ---- ---- ---- ---- .30 +.10 .20 1655 ---- ---- ---- ---- .30 UNCH .30 1660 ---- ---- ---- ---- .30 UNCH .30 1665 ---- ---- ---- ---- .40 +.10 .30 1670 ---- ---- ---- ---- .40 UNCH .40 1 1675 ---- ---- ---- ---- .40 UNCH .40 1680 ---- ---- ---- ---- .40 UNCH .40 1685 ---- ---- ---- ---- .50 UNCH .50 1690 .60 .60 .60 .60 .50 UNCH 23 .50 50 68 1695 ---- ---- ---- ---- .60 UNCH .60 42 42 1700 ---- ---- ---- ---- .60 -.10 2 .70 1705 ---- .80B ---- .80B .70 UNCH .70 1710 ---- .90B ---- .90B .80 UNCH .80 1715 ---- 1.00B ---- 1.00B .80 -.10 .90 1720 1.00 1.20B 1.00 1.00 1.00 UNCH 1 1.00 1 1725 ---- 1.40B ---- 1.40B 1.10 UNCH 1.10 2 2 1730 ---- 1.70B ---- 1.70B 1.30 UNCH 1.30 1 1 1735 ---- 2.00B ---- 2.00B 1.40 UNCH 1.40 1 1740 ---- 2.30B ---- 2.30B 1.70 +.10 1.60 1 1 1745 ---- 2.70B ---- 2.70B 2.00 +.10 1.90 3 1750 ---- 3.20B ---- 3.20B 2.30 +.20 2.10 1 1 1755 ---- 3.80B ---- 3.80B 2.70 +.20 8 2.50 1760 ---- 4.50B ---- 4.50B 3.20 +.30 2.90 2 1765 ---- 5.30B ---- 5.30B 3.80 +.40 8 3.40 1770 ---- 6.30B ---- 6.30B 4.50 +.60 3.90 18 51 1775 6.00 7.50B 6.00 7.50B 5.30 +.70 1 4.60 13 1780 ---- 8.90B ---- 8.90B 6.30 +.80 5.50 7 37 1785 ---- 10.40B ---- 10.40B 7.50 +1.10 6.40 1790 ---- 12.20B ---- 12.20B 8.80 +1.20 7.60 25 26 1795 ---- 14.20B ---- 14.20B 10.30 +1.40 8.90 6 6 1800 10.50 16.40B 10.30 11.90A 12.00 +1.70 79 10.30 45 47 1805 ---- 18.80B ---- 18.80B 13.90 +1.90 12.00 1810 ---- 21.50B ---- 21.50B 16.10 +2.20 13.90 1 4 1815 ---- 24.40B ---- 24.40B 18.50 +2.50 16.00 2 1820 ---- 27.50B ---- 27.50B 21.10 +2.80 18.30 5 1825 ---- 30.80B ---- 30.80B 23.90 +3.10 20.80 2 1830 ---- 34.30B ---- 34.30B 27.00 +3.50 23.50 6 1835 ---- 38.00B ---- 38.00B 30.20 +3.80 26.40 1840 ---- 41.90B ---- 41.90B 33.70 +4.10 29.60 1 1 1845 ---- 45.90B ---- 45.90B 37.30 +4.40 32.90 1850 ---- 50.10B ---- 50.10B 41.20 +4.70 36.50 7 7 1855 ---- 54.40B ---- 54.40B 45.10 +4.90 40.20 1860 ---- 58.80B ---- 58.80B 49.20 +5.20 44.00 1865 ---- 63.30B ---- 63.30B 53.50 +5.40 48.10 1870 ---- 67.90B ---- 67.90B 57.80 +5.60 52.20 1875 ---- 72.50B ---- 72.50B 62.30 +5.80 56.50 1880 ---- 77.20B ---- 77.20B 66.80 +5.90 60.90 1885 ---- 82.00B ---- 82.00B 71.40 +6.10 65.30 1890 ---- 86.80B ---- 86.80B 76.10 +6.20 69.90 1895 ---- 91.60B ---- 91.60B 80.80 +6.30 74.50 1900 ---- 96.40B ---- 96.40B 85.60 +6.50 79.10 1905 ---- 100.90B ---- 100.90B 90.40 +6.60 83.80 1910 ---- 105.80B ---- 105.80B 95.30 +6.70 88.60 1915 ---- 110.70B ---- 110.70B 100.10 +6.70 93.40 1920 ---- 115.50B ---- 115.50B 105.00 +6.80 98.20 1925 ---- 121.00B ---- 121.00B 109.90 +6.80 103.10 1930 ---- 125.40B ---- 125.40B 114.80 +6.90 107.90 1935 ---- 130.50B ---- 130.50B 119.70 +6.90 112.80 1940 ---- 135.30B ---- 135.30B 124.70 +7.00 117.70 1945 ---- 140.40B ---- 140.40B 129.60 +7.00 122.60 1950 ---- 145.80B ---- 145.80B 134.60 +7.00 127.60 1955 ---- 150.20B ---- 150.20B 139.50 +7.00 132.50 1960 ---- 155.30B ---- 155.30B 144.50 +7.10 137.40 1965 ---- 160.30B ---- 160.20B 149.40 +7.00 142.40 1970 ---- 165.10B ---- 165.10B 154.40 +7.10 147.30 1975 ---- 170.60B ---- 170.60B 159.40 +7.10 152.30 1980 ---- 175.10B ---- 175.00B 164.40 +7.10 157.30 1985 ---- 180.00B ---- 180.00B 169.30 +7.10 162.20 1990 ---- 185.10B ---- 185.00B 174.30 +7.10 167.20 1995 ---- 190.10B ---- 190.00B 179.30 +7.10 172.20 2000 ---- 195.60B ---- 195.60B 184.30 +7.10 177.20 2005 ---- 200.00B ---- 199.90B 189.30 +7.20 182.10 2010 ---- 205.00B ---- 204.80B 194.30 +7.20 187.10 2015 ---- 210.00B ---- 209.90B 199.30 +7.20 192.10 2020 ---- 215.00B ---- 214.90B 204.20 +7.10 197.10 2025 ---- 220.50B ---- 220.50B 209.20 +7.10 202.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 122 207 332 G3W JAN23 Gold Weekly Wednesday Option - Week 3 CALL 1595 ---- ---- 210.10A 210.10A 220.80 -7.40 228.20 1600 ---- ---- 204.60A 204.60A 215.80 -7.40 223.20 1605 ---- ---- 200.20A 200.20A 210.80 -7.40 218.20 1610 ---- ---- 195.20A 195.20A 205.80 -7.40 213.20 1615 ---- ---- 190.20A 190.20A 200.90 -7.30 208.20 1620 ---- ---- 185.20A 185.20A 195.90 -7.30 203.20 1625 ---- ---- 179.80A 179.80A 190.90 -7.40 198.30 1630 ---- ---- 175.30A 175.30A 185.90 -7.40 193.30 1635 ---- ---- 170.30A 170.30A 181.00 -7.30 188.30 1640 ---- ---- 165.30A 165.30A 176.00 -7.40 183.40 1645 ---- ---- 160.50A 160.50A 171.00 -7.40 178.40 1650 ---- ---- 155.00A 155.00A 166.10 -7.30 173.40 1655 ---- ---- 150.60A 150.60A 161.10 -7.40 168.50 1660 ---- ---- 145.60A 145.60A 156.20 -7.30 163.50 1665 ---- ---- 140.70A 140.70A 151.20 -7.40 158.60 1670 ---- ---- 135.70A 135.70A 146.30 -7.40 153.70 1675 ---- ---- 130.40A 130.40A 141.40 -7.30 148.70 1680 ---- ---- 126.00A 126.00A 136.50 -7.30 143.80 1685 ---- ---- 121.10A 121.10A 131.60 -7.30 138.90 1690 ---- ---- 116.20A 116.20A 126.70 -7.30 134.00 1695 ---- ---- 111.40A 111.40A 121.80 -7.30 129.10 1700 ---- ---- 106.20A 106.20A 117.00 -7.30 124.30 1705 ---- ---- 101.80A 101.80A 112.10 -7.30 119.40 1710 ---- ---- 97.00A 97.00A 107.30 -7.30 114.60 1715 ---- ---- 92.40A 92.40A 102.50 -7.30 109.80 1720 ---- ---- 87.80A 87.80A 97.80 -7.20 105.00 1725 ---- ---- 82.80A 82.80A 93.10 -7.20 100.30 1730 ---- ---- 78.30A 78.30A 88.40 -7.20 95.60 1735 ---- ---- 73.80A 73.80A 83.80 -7.10 90.90 1740 ---- ---- 69.40A 69.40A 79.30 -7.00 86.30 1745 ---- ---- 65.10A 65.10A 74.80 -7.00 81.80 1750 ---- ---- 60.90A 60.90A 70.40 -6.90 77.30 1755 ---- ---- 56.90A 56.90A 66.10 -6.80 72.90 1760 ---- ---- 52.90A 52.90A 61.90 -6.70 68.60 1765 ---- ---- 49.10A 49.10A 57.80 -6.60 64.40 1770 ---- ---- 45.40A 45.40A 53.80 -6.50 60.30 1775 ---- ---- 41.90A 41.90A 50.00 -6.30 56.30 1780 ---- ---- 38.50A 38.50A 46.30 -6.20 52.50 1785 ---- ---- 35.30A 35.30A 42.70 -6.00 48.70 1790 ---- ---- 32.20A 32.20A 39.30 -5.90 45.20 1795 ---- ---- 29.40A 29.40A 36.00 -5.70 41.70 1800 ---- ---- 26.60A 26.60A 33.00 -5.40 38.40 1805 ---- ---- 24.00A 24.00A 30.00 -5.30 35.30 1810 ---- ---- 21.70A 21.70A 27.30 -5.00 32.30 1815 ---- ---- 19.50A 19.50A 24.70 -4.80 29.50 1820 ---- ---- 17.50A 17.50A 22.40 -4.50 26.90 1 1 1825 ---- ---- 15.60A 15.60A 20.10 -4.30 24.40 1830 ---- ---- 13.90A 13.90A 18.10 -4.00 1 22.10 1 1835 ---- ---- 12.40A 12.40A 16.20 -3.80 20.00 1840 ---- ---- 11.00A 11.00A 14.50 -3.50 18.00 1845 ---- ---- 9.80A 9.80A 12.90 -3.30 16.20 1 1 1850 ---- ---- 8.70A 8.70A 11.50 -3.00 1 14.50 1 2 1855 ---- ---- 7.70A 7.70A 10.20 -2.80 13.00 1860 ---- ---- 6.80A 6.80A 9.10 -2.50 11.60 1865 ---- ---- 6.00A 6.00A 8.10 -2.30 10.40 1870 ---- ---- 5.30A 5.30A 7.10 -2.20 9.30 1875 ---- ---- 4.70A 4.70A 6.30 -2.00 8.30 1880 ---- ---- 4.20A 4.20A 5.60 -1.80 7.40 1885 4.60 4.60 3.80A 4.90B 5.00 -1.60 14 6.60 1890 ---- ---- 3.40A 3.40A 4.40 -1.50 5.90 1895 ---- ---- 3.00A 3.00A 3.90 -1.40 5.30 1900 ---- ---- 2.70A 2.70A 3.50 -1.30 4.80 1905 ---- ---- 2.40A 2.40A 3.10 -1.20 4.30 1910 ---- ---- 2.20A 2.20A 2.80 -1.10 3.90 1915 ---- ---- 2.00A 2.00A 2.50 -1.00 1 3.50 1920 ---- ---- 1.80A 1.80A 2.20 -.90 3.10 1925 ---- ---- 1.60A 1.60A 2.00 -.80 2.80 1930 ---- ---- 1.50A 1.50A 1.80 -.80 2.60 1935 ---- ---- 1.40A 1.40A 1.60 -.80 2.40 1940 ---- ---- 1.30A 1.30A 1.40 -.80 2.20 1945 ---- ---- 1.20A 1.20A 1.30 -.70 2.00 1950 ---- ---- 1.10A 1.10A 1.20 -.60 1.80 1955 ---- ---- 1.00A 1.00A 1.10 -.60 1.70 1960 ---- ---- .90A .90A 1.00 -.60 1.60 1965 ---- ---- .90A .90A .90 -.50 1.40 1970 ---- ---- .80A .80A .80 -.50 1.30 1975 ---- ---- .80A .80A .80 -.50 1.30 1980 ---- ---- .70A .70A .70 -.50 1.20 1985 ---- ---- .70A .70A .70 -.40 1.10 1990 ---- ---- .70A .70A .60 -.40 1.00 1995 ---- ---- .60A .60A .60 -.40 1.00 2000 ---- ---- .60A .60A .50 -.40 .90 2005 ---- ---- .60A .60A .50 -.40 .90 2010 ---- ---- .50A .50A .50 -.30 .80 2015 ---- ---- .50A .50A .50 -.30 .80 2020 ---- ---- .50A .50A .40 -.40 .80 2 2025 ---- ---- .50A .50A .40 -.30 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 3 7 G3W JAN23 Gold Weekly Wednesday Option - Week 3 PUT 1595 ---- ---- ---- ---- .20 -.10 .30 1600 ---- ---- ---- ---- .20 -.10 .30 1605 ---- ---- ---- ---- .20 -.10 .30 1610 ---- ---- ---- ---- .20 -.10 .30 1615 ---- ---- ---- ---- .30 -.10 .40 1620 ---- ---- ---- ---- .30 -.10 .40 1625 ---- ---- ---- ---- .30 -.10 .40 2 1630 ---- ---- ---- ---- .30 -.10 .40 1635 ---- ---- ---- ---- .40 -.10 .50 1640 ---- ---- ---- ---- .40 -.10 .50 1645 ---- ---- ---- ---- .40 -.10 .50 1650 ---- ---- ---- ---- .50 -.10 .60 1655 ---- ---- ---- ---- .50 -.10 .60 1660 ---- ---- ---- ---- .60 -.10 .70 1665 ---- ---- ---- ---- .60 -.10 .70 1670 ---- ---- ---- ---- .70 -.10 .80 1675 ---- ---- ---- ---- .80 -.10 .90 1680 ---- 1.00B ---- 1.00B .90 UNCH .90 1685 ---- 1.20B ---- 1.20B 1.00 UNCH 1.00 1690 ---- 1.30B ---- 1.30B 1.10 UNCH 1.10 1695 ---- 1.40B ---- 1.40B 1.20 UNCH 1.20 1700 ---- 1.60B ---- 1.60B 1.30 -.10 1.40 1705 ---- 1.90B ---- 1.90B 1.50 UNCH 1.50 1710 ---- 2.10B ---- 2.10B 1.70 UNCH 1.70 1715 ---- 2.50B ---- 2.50B 1.90 UNCH 1.90 1720 ---- 2.80B ---- 2.80B 2.20 +.10 2.10 1725 ---- 3.20B ---- 3.20B 2.50 +.20 2.30 1730 ---- 3.70B ---- 3.70B 2.80 +.20 1 2.60 1735 ---- 4.20B ---- 4.20B 3.20 +.20 3.00 1740 ---- 4.80B ---- 4.80B 3.60 +.20 3.40 1745 ---- 5.50B ---- 5.50B 4.20 +.40 3.80 1750 ---- 6.30B ---- 6.30B 4.70 +.30 4.40 1755 ---- 7.20B ---- 7.20B 5.40 +.40 5.00 1760 ---- 8.20B ---- 8.20B 6.20 +.60 5.60 1765 ---- 9.40B ---- 9.40B 7.10 +.70 6.40 1770 8.80 10.70B 8.80 10.70B 8.10 +.80 11 7.30 1775 ---- 12.10B ---- 12.10B 9.30 +1.00 8.30 2 1780 ---- 13.70B ---- 13.70B 10.50 +1.00 9.50 1785 ---- 15.50B ---- 15.50B 12.00 +1.30 10.70 1790 ---- 17.50B ---- 17.50B 13.50 +1.40 12.10 1795 ---- 19.60B ---- 19.60B 15.30 +1.60 13.70 1800 ---- 21.90B ---- 21.90B 17.20 +1.80 15.40 1805 ---- 24.30B ---- 24.30B 19.30 +2.10 17.20 4 4 1810 20.60 26.90B 20.60 19.90A 21.50 +2.20 1 19.30 1 1815 ---- 29.70B ---- 29.70B 24.00 +2.50 21.50 1820 ---- 32.70B ---- 32.70B 26.60 +2.80 23.80 1825 ---- 35.90B ---- 35.90B 29.30 +3.00 26.30 1830 ---- 39.20B ---- 39.20B 32.30 +3.30 29.00 1835 ---- 42.60B ---- 42.60B 35.40 +3.60 31.80 1840 ---- 46.20B ---- 46.20B 38.70 +3.80 34.90 1845 ---- 50.00B ---- 50.00B 42.10 +4.10 38.00 1850 ---- 53.90B ---- 53.90B 45.70 +4.30 41.40 1855 ---- 57.90B ---- 57.90B 49.40 +4.60 44.80 1860 ---- 62.00B ---- 62.00B 53.20 +4.70 48.50 1865 ---- 66.20B ---- 66.20B 57.20 +5.00 52.20 1870 ---- 70.60B ---- 70.60B 61.20 +5.10 56.10 1875 ---- 75.00B ---- 75.00B 65.40 +5.30 60.10 1880 ---- 79.40B ---- 79.40B 69.70 +5.50 64.20 1885 ---- 84.00B ---- 84.00B 74.00 +5.60 68.40 1890 ---- 88.50B ---- 88.50B 78.50 +5.80 72.70 1895 ---- 92.70B ---- 92.60B 83.00 +5.90 77.10 1900 ---- 97.90B ---- 97.90B 87.50 +6.00 81.50 1905 ---- 102.10B ---- 102.00B 92.10 +6.10 86.00 1910 ---- 106.90B ---- 106.90B 96.80 +6.20 90.60 1915 ---- 111.60B ---- 111.60B 101.50 +6.30 95.20 1920 ---- 116.40B ---- 116.40B 106.20 +6.30 99.90 1925 ---- 121.80B ---- 121.80B 111.00 +6.40 104.60 1930 ---- 126.10B ---- 126.00B 115.80 +6.50 109.30 1935 ---- 130.90B ---- 130.90B 120.60 +6.60 114.00 1940 ---- 135.90B ---- 135.80B 125.40 +6.60 118.80 1945 ---- 140.70B ---- 140.70B 130.30 +6.60 123.70 1950 ---- 146.20B ---- 146.20B 135.20 +6.70 128.50 1955 ---- 150.60B ---- 150.50B 140.10 +6.80 133.30 1960 ---- 155.50B ---- 155.40B 145.00 +6.80 138.20 1965 ---- 160.40B ---- 160.40B 149.90 +6.80 143.10 1970 ---- 165.40B ---- 165.40B 154.80 +6.80 148.00 1975 ---- 170.90B ---- 170.90B 159.80 +6.90 152.90 1980 ---- 175.30B ---- 175.30B 164.70 +6.90 157.80 1985 ---- 180.20B ---- 180.20B 169.60 +6.90 162.70 1990 ---- 185.20B ---- 185.20B 174.60 +6.90 167.70 1995 ---- 190.20B ---- 190.10B 179.50 +6.90 172.60 2000 ---- 195.70B ---- 195.70B 184.50 +6.90 177.60 2005 ---- 200.20B ---- 200.20B 189.50 +7.00 182.50 2010 ---- 205.20B ---- 205.20B 194.40 +6.90 187.50 2015 ---- 210.10B ---- 210.10B 199.40 +7.00 192.40 2020 ---- 215.00B ---- 215.00B 204.40 +7.00 197.40 2025 ---- 220.60B ---- 220.60B 209.40 +7.10 202.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 6 7 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- ---- 225.10A 225.10A 235.80 -7.30 243.10 1585 ---- ---- 219.90A 219.90A 230.80 -7.30 238.10 1590 ---- ---- 215.10A 215.10A 225.80 -7.30 233.10 1595 ---- ---- 210.20A 210.20A 220.80 -7.30 228.10 1600 ---- ---- 204.60A 204.60A 215.80 -7.30 223.10 1605 ---- ---- 200.20A 200.20A 210.80 -7.30 218.10 1610 ---- ---- 195.10A 195.10A 205.90 -7.30 213.20 1615 ---- ---- 190.20A 190.20A 200.90 -7.30 208.20 1620 ---- ---- 185.20A 185.20A 195.90 -7.30 203.20 1625 ---- ---- 179.80A 179.80A 190.90 -7.30 198.20 1630 ---- ---- 175.30A 175.30A 186.00 -7.30 193.30 1635 ---- ---- 170.30A 170.30A 181.00 -7.30 188.30 1640 ---- ---- 165.40A 165.40A 176.10 -7.20 183.30 1645 ---- ---- 160.50A 160.50A 171.10 -7.30 178.40 1650 ---- ---- 155.10A 155.10A 166.20 -7.30 173.50 1655 ---- ---- 150.50A 150.50A 161.30 -7.20 168.50 1660 ---- ---- 145.60A 145.60A 156.30 -7.30 163.60 1665 ---- ---- 140.90A 140.90A 151.40 -7.30 158.70 1670 ---- ---- 135.90A 135.90A 146.50 -7.30 153.80 1675 ---- ---- 130.70A 130.70A 141.60 -7.30 148.90 1680 ---- ---- 126.20A 126.20A 136.70 -7.30 144.00 1685 ---- ---- 121.40A 121.40A 131.90 -7.20 139.10 1690 ---- ---- 116.60A 116.60A 127.00 -7.20 134.20 1695 ---- ---- 111.90A 111.90A 122.20 -7.20 129.40 1700 ---- ---- 106.70A 106.70A 117.40 -7.20 124.60 1705 ---- ---- 102.50A 102.50A 112.60 -7.20 119.80 1710 ---- ---- 97.80A 97.80A 107.90 -7.20 115.10 1715 ---- ---- 92.80A 92.80A 103.20 -7.10 110.30 1720 ---- ---- 88.20A 88.20A 98.50 -7.10 105.60 1725 ---- ---- 83.70A 83.70A 93.90 -7.10 101.00 1730 ---- ---- 79.30A 79.30A 89.30 -7.10 96.40 1735 ---- ---- 74.90A 74.90A 84.80 -7.00 91.80 1740 ---- ---- 70.70A 70.70A 80.40 -6.90 87.30 1745 ---- ---- 66.50A 66.50A 76.00 -6.90 82.90 1750 ---- ---- 62.40A 62.40A 71.80 -6.80 78.60 1755 ---- ---- 58.40A 58.40A 67.60 -6.70 74.30 1760 ---- ---- 54.60A 54.60A 63.50 -6.60 70.10 1 1765 ---- ---- 50.80A 50.80A 59.50 -6.50 66.00 1770 ---- ---- 47.20A 47.20A 55.70 -6.30 62.00 1775 ---- ---- 43.80A 43.80A 52.00 -6.10 58.10 1780 ---- ---- 40.50A 40.50A 48.40 -6.00 54.40 1785 ---- ---- 37.40A 37.40A 44.90 -5.90 50.80 1 1790 ---- ---- 34.40A 34.40A 41.60 -5.70 47.30 7 1795 ---- ---- 31.60A 31.60A 38.40 -5.50 43.90 1800 ---- ---- 28.90A 28.90A 35.40 -5.30 40.70 1 2 1805 ---- ---- 26.30A 26.30A 32.50 -5.20 37.70 9 1810 ---- ---- 24.00A 24.00A 29.80 -5.00 2 34.80 1 37 1815 ---- ---- 21.80A 21.80A 27.20 -4.80 32.00 5 4 1820 ---- ---- 19.80A 19.80A 24.80 -4.60 29.40 1825 ---- ---- 17.90A 17.90A 22.60 -4.30 1 26.90 3 7 1830 ---- ---- 16.10A 16.10A 20.50 -4.10 1 24.60 25 1835 ---- ---- 14.50A 14.50A 18.60 -3.90 22.50 5 1840 ---- ---- 13.10A 13.10A 16.80 -3.70 20 20.50 1 8 1845 ---- ---- 11.80A 11.80A 15.20 -3.40 18.60 1 1850 ---- ---- 10.60A 10.60A 13.70 -3.20 16.90 34 1855 ---- ---- 9.50A 9.50A 12.30 -3.00 15.30 1 1860 ---- ---- 8.50A 8.50A 11.10 -2.80 13.90 16 12 1865 ---- ---- 7.60A 7.60A 9.90 -2.70 12.60 8 56 1870 ---- ---- 6.80A 6.80A 8.90 -2.50 11.40 1 12 1875 ---- ---- 6.10A 6.10A 8.00 -2.30 10.30 1 3 1880 ---- ---- 5.50A 5.50A 7.20 -2.10 9.30 7 1885 ---- ---- 4.90A 4.90A 6.40 -2.00 8.40 2 1890 ---- ---- 4.40A 4.40A 5.80 -1.80 7.60 1 1895 ---- ---- 4.00A 4.00A 5.20 -1.70 6.90 35 1900 ---- ---- 3.60A 3.60A 4.60 -1.60 6.20 8 6 1905 ---- ---- 3.30A 3.30A 4.20 -1.40 5.60 1 1 1910 ---- ---- 2.90A 2.90A 3.80 -1.30 5.10 53 1915 ---- ---- 2.70A 2.70A 3.40 -1.20 4.60 14 14 1920 ---- ---- 2.40A 2.40A 3.10 -1.10 4.20 1 1925 ---- ---- 2.20A 2.20A 2.80 -1.00 3.80 5 1930 ---- ---- 2.00A 2.00A 2.50 -1.00 3.50 1935 ---- ---- 1.90A 1.90A 2.30 -.90 3.20 1 1940 ---- ---- 1.70A 1.70A 2.10 -.80 2.90 1945 ---- ---- 1.60A 1.60A 1.90 -.70 2.60 7 1950 ---- ---- 1.50A 1.50A 1.70 -.70 2.40 3 1955 ---- ---- 1.30A 1.30A 1.60 -.60 2.20 1960 ---- ---- 1.30A 1.30A 1.40 -.70 2.10 5 1965 ---- ---- 1.20A 1.20A 1.30 -.60 1.90 26 1970 ---- ---- 1.10A 1.10A 1.20 -.60 1.80 1975 ---- ---- 1.00A 1.00A 1.10 -.60 1.70 54 1980 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 9 1985 ---- ---- .90A .90A 1.00 -.50 1.50 8 1990 ---- ---- .80A .80A .90 -.50 1.40 22 23 1995 ---- ---- .80A .80A .80 -.50 1.30 2000 ---- ---- .80A .80A .80 -.40 1.20 9 2005 ---- ---- .70A .70A .70 -.40 1.10 24 2010 ---- ---- .70A .70A .70 -.40 1.10 2015 ---- ---- .60A .60A .60 -.40 1.00 2020 ---- ---- .60A .60A .60 -.30 .90 2025 ---- ---- .60A .60A .50 -.40 .90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 83 518 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- ---- ---- .20 UNCH .20 6 1585 ---- ---- ---- ---- .20 UNCH .20 1590 ---- ---- ---- ---- .20 UNCH .20 1595 ---- ---- ---- ---- .20 UNCH .20 2 1600 ---- .30B ---- .30B .30 +.10 .20 12 1605 ---- ---- ---- ---- .30 UNCH .30 1610 ---- ---- ---- ---- .30 UNCH .30 1615 ---- ---- ---- ---- .30 UNCH .30 1620 ---- ---- ---- ---- .40 UNCH .40 1625 ---- ---- ---- ---- .40 UNCH .40 1630 ---- .50B ---- .50B .40 UNCH .40 2 1635 ---- ---- ---- ---- .50 UNCH .50 1640 ---- .60B ---- .60B .50 UNCH .50 8 1645 ---- ---- ---- ---- .60 UNCH .60 1650 ---- .70B ---- .70B .70 +.10 .60 5 1655 ---- .80B ---- .80B .70 UNCH .70 1 1660 ---- .90B ---- .90B .80 UNCH .80 5 1665 ---- 1.00B ---- 1.00B .90 UNCH .90 5 1670 ---- 1.20B ---- 1.20B 1.00 +.10 .90 19 1675 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 1 5 1680 ---- 1.50B ---- 1.50B 1.20 UNCH 1.20 1 1 1685 ---- 1.60B ---- 1.60B 1.30 UNCH 1.30 1 1690 ---- 1.80B ---- 1.80B 1.50 +.10 1.40 1695 ---- 2.10B ---- 2.10B 1.70 +.10 1.60 1700 ---- 2.30B ---- 2.30B 1.90 +.10 1 1.80 1 5 1705 ---- 2.60B ---- 2.60B 2.10 +.10 2.00 1710 ---- 3.00B ---- 3.00B 2.30 +.10 2.20 2 3 1715 ---- 3.30B ---- 3.30B 2.60 +.10 2.50 1720 ---- 3.80B ---- 3.80B 2.90 +.10 2 2.80 19 1725 ---- 4.30B ---- 4.30B 3.30 +.20 3.10 2 1730 ---- 4.90B ---- 4.90B 3.70 +.20 1 3.50 240 1735 ---- 5.50B ---- 5.50B 4.20 +.30 3.90 18 1740 ---- 6.20B ---- 6.20B 4.80 +.40 1 4.40 6 42 1745 ---- 7.00B ---- 7.00B 5.40 +.40 5.00 53 1750 6.50 7.90B 6.50 7.80B 6.10 +.50 1 5.60 1 3 1755 ---- 8.90B ---- 8.90B 6.90 +.60 6.30 1 29 1760 8.00 10.00B 8.00 7.70A 7.80 +.60 5 7.20 2 4 1765 ---- 11.30B ---- 11.30B 8.90 +.80 8.10 13 1770 ---- 12.70B ---- 12.70B 10.00 +.90 9.10 1 41 1775 ---- 14.20B ---- 14.20B 11.30 +1.10 10.20 5 1780 ---- 15.90B ---- 15.90B 12.70 +1.30 20 11.40 10 1785 ---- 17.70B ---- 17.70B 14.20 +1.40 12.80 10 14 1790 ---- 19.70B ---- 19.70B 15.90 +1.60 14.30 4 1795 ---- 21.90B ---- 21.90B 17.70 +1.80 15.90 1 1800 ---- 24.20B ---- 24.20B 19.60 +1.90 17.70 4 28 1805 25.30 26.70B 25.30 21.30A 21.70 +2.10 1 19.60 3 1810 ---- 29.30B ---- 29.30B 24.00 +2.30 20 21.70 3 14 1815 ---- 32.10B ---- 32.10B 26.40 +2.50 23.90 4 1820 35.00 35.00 35.00 28.60A 29.00 +2.70 1 26.30 9 1825 37.00 38.10B 33.00 34.40B 31.70 +2.90 3 28.80 1 3 1830 ---- 41.30B ---- 41.30B 34.70 +3.20 31.50 1 1835 ---- 44.70B ---- 44.70B 37.70 +3.40 34.30 3 1840 ---- 48.30B ---- 48.30B 41.00 +3.70 37.30 1 1845 ---- 51.90B ---- 51.90B 44.30 +3.90 40.40 1 1850 ---- 55.70B ---- 55.70B 47.80 +4.10 43.70 1 1855 ---- 59.60B ---- 59.60B 51.40 +4.20 47.20 1860 ---- 63.60B ---- 63.60B 55.10 +4.40 50.70 1865 ---- 67.70B ---- 67.70B 59.00 +4.60 54.40 1870 ---- 71.90B ---- 71.90B 63.00 +4.80 58.20 1875 ---- 76.20B ---- 76.20B 67.00 +4.90 62.10 1880 ---- 80.60B ---- 80.60B 71.20 +5.10 66.10 1885 ---- 85.00B ---- 85.00B 75.40 +5.20 70.20 1890 ---- 89.50B ---- 89.50B 79.80 +5.50 74.30 1895 ---- 94.10B ---- 94.10B 84.20 +5.60 78.60 1900 ---- 98.70B ---- 98.70B 88.60 +5.70 82.90 1 1905 ---- 102.90B ---- 102.90B 93.20 +5.90 87.30 1910 ---- 107.60B ---- 107.60B 97.70 +5.90 91.80 1915 ---- 112.30B ---- 112.30B 102.40 +6.10 96.30 1920 ---- 117.10B ---- 117.10B 107.00 +6.20 100.80 1925 ---- 122.30B ---- 122.30B 111.70 +6.20 105.50 1930 ---- 126.70B ---- 126.70B 116.50 +6.40 110.10 1935 ---- 131.50B ---- 131.50B 121.20 +6.40 114.80 1940 ---- 136.40B ---- 136.40B 126.00 +6.50 119.50 1945 ---- 141.30B ---- 141.30B 130.80 +6.50 124.30 1950 ---- 146.50B ---- 146.50B 135.70 +6.60 129.10 1955 ---- 151.00B ---- 151.00B 140.50 +6.60 133.90 1960 ---- 155.90B ---- 155.90B 145.40 +6.70 138.70 1965 ---- 160.80B ---- 160.80B 150.20 +6.70 143.50 1970 ---- 165.80B ---- 165.80B 155.10 +6.70 148.40 1975 ---- 171.10B ---- 171.10B 160.00 +6.70 153.30 1980 ---- 175.60B ---- 175.60B 164.90 +6.80 158.10 1985 ---- 180.60B ---- 180.60B 169.90 +6.90 163.00 1990 ---- 185.50B ---- 185.50B 174.80 +6.90 167.90 1995 ---- 190.50B ---- 190.50B 179.70 +6.90 172.80 2000 ---- 195.80B ---- 195.80B 184.70 +6.90 177.80 2005 ---- 200.40B ---- 200.40B 189.60 +6.90 182.70 2010 ---- 205.40B ---- 205.40B 194.60 +7.00 187.60 2015 ---- 210.30B ---- 210.30B 199.50 +6.90 192.60 2020 ---- 215.20B ---- 215.20B 204.50 +7.00 197.50 2025 ---- 220.70B ---- 220.70B 209.40 +7.00 202.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 35 646 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- ---- 245.00A 245.00A 255.80 -7.40 263.20 1565 ---- ---- 240.00A 240.00A 250.80 -7.40 258.20 1570 ---- ---- 235.00A 235.00A 245.80 -7.40 253.20 1575 ---- ---- 230.00A 230.00A 240.80 -7.40 248.20 1580 ---- ---- 225.00A 225.00A 235.80 -7.40 243.20 1585 ---- ---- 220.00A 220.00A 230.80 -7.40 238.20 1590 ---- ---- 215.00A 215.00A 225.80 -7.40 233.20 1595 ---- ---- 210.00A 210.00A 220.80 -7.40 228.20 1600 ---- ---- 205.00A 205.00A 215.80 -7.40 223.20 1605 ---- ---- 200.00A 200.00A 210.80 -7.40 218.20 1610 ---- ---- 195.00A 195.00A 205.80 -7.40 213.20 1615 ---- ---- 190.00A 190.00A 200.80 -7.40 208.20 1620 ---- ---- 185.10A 185.10A 195.80 -7.40 203.20 1625 ---- ---- 180.00A 180.00A 190.80 -7.40 198.20 1630 ---- ---- 175.10A 175.10A 185.80 -7.40 193.20 1635 ---- ---- 170.00A 170.00A 180.80 -7.40 188.20 1640 ---- ---- 165.10A 165.10A 175.80 -7.40 183.20 1645 ---- ---- 160.00A 160.00A 170.80 -7.40 178.20 1650 ---- ---- 155.10A 155.10A 165.80 -7.40 173.20 1655 ---- ---- 150.00A 150.00A 160.80 -7.40 168.20 1660 ---- ---- 145.00A 145.00A 155.80 -7.40 163.20 1665 ---- ---- 140.00A 140.00A 150.80 -7.40 158.20 1670 ---- ---- 135.00A 135.00A 145.80 -7.40 153.20 1675 ---- ---- 130.00A 130.00A 140.80 -7.40 148.20 1680 ---- ---- 125.10A 125.10A 135.80 -7.40 143.20 1685 ---- ---- 120.00A 120.00A 130.80 -7.40 138.20 1690 ---- ---- 115.10A 115.10A 125.80 -7.40 133.20 1695 ---- ---- 110.00A 110.00A 120.80 -7.40 128.20 1700 ---- ---- 105.10A 105.10A 115.80 -7.40 123.20 1705 ---- ---- 100.00A 100.00A 110.80 -7.40 118.20 1710 ---- ---- 95.00A 95.00A 105.80 -7.40 113.20 1715 ---- ---- 90.10A 90.10A 100.80 -7.40 108.20 1720 ---- ---- 85.00A 85.00A 95.80 -7.40 103.20 1725 ---- ---- 80.10A 80.10A 90.80 -7.40 98.20 1730 ---- ---- 75.00A 75.00A 85.80 -7.40 93.20 1735 ---- ---- 70.10A 70.10A 80.80 -7.40 88.20 1740 ---- ---- 65.10A 65.10A 75.80 -7.40 83.20 1745 ---- ---- 60.00A 60.00A 70.80 -7.40 78.20 1750 ---- ---- 54.50A 54.50A 65.80 -7.40 73.20 1755 ---- ---- 50.00A 50.00A 60.80 -7.40 68.20 1760 ---- ---- 45.00A 45.00A 55.80 -7.40 63.20 1765 ---- ---- 40.00A 40.00A 50.80 -7.40 58.20 1770 ---- ---- 35.10A 35.10A 45.80 -7.40 53.20 1775 32.30 32.30 29.50A 29.50A 40.80 -7.40 1 48.20 1780 ---- ---- 25.20A 25.20A 35.80 -7.50 43.30 1785 ---- ---- 19.90A 19.90A 30.80 -7.50 38.30 9 1790 ---- ---- 15.00A 15.00A 25.80 -7.60 33.40 1 1795 ---- ---- 9.80A 9.80A 20.80 -7.70 28.50 6 8 1800 13.30 13.30 5.40A 16.30B 15.80 -7.90 1 23.70 13 10 1805 ---- ---- 2.10A 2.10A 10.80 -8.20 2 19.00 14 27 1810 3.50 5.80 .60A 6.30B 5.80 -8.80 45 14.60 15 12 1815 1.70 4.00 .20A .60 .80 -9.90 83 10.70 18 39 1820 1.20 1.20 .10 .10 .00 -7.30 7 7.30 24 39 1825 2.70 2.70 .10 .10A .00 -4.80 57 4.80 13 16 1830 2.20 2.20 .10A .10A .00 -3.00 42 3.00 329 258 1835 ---- ---- .10A .10A .00 -1.90 1 1.90 5 28 1840 .40 .40 .10A .10A .00 -1.20 3 1.20 25 24 1845 ---- ---- .10A .10A .00 -.80 .80 8 8 1850 .10 .10 .10 .10 .00 -.50 3 .50 34 35 1855 ---- ---- .10A .10A .00 -.30 .30 4 3 1860 .10 .10 .10 .10 .00 -.20 3 .20 7 23 1865 .10 .10 .10 .10 .00 -.20 1 .20 7 8 1870 ---- ---- ---- ---- .00 -.10 .10 56 1875 ---- ---- ---- ---- .00 -.10 .10 5 108 1880 ---- ---- ---- ---- .00 -.10 .10 5 1885 ---- ---- ---- ---- .00 -.10 .10 1890 ---- ---- ---- ---- .00 -.10 .10 14 20 1895 ---- ---- ---- ---- .00 -.10 .10 25 27 1900 ---- ---- ---- ---- .00 -.10 .10 104 101 1905 ---- ---- ---- ---- .00 -.10 .10 6 1910 ---- ---- ---- ---- .00 -.10 .10 2 1915 ---- ---- ---- ---- .00 -.10 .10 50 1920 ---- ---- ---- ---- .00 -.10 .10 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 1935 ---- ---- ---- ---- .00 -.10 .10 1940 ---- ---- ---- ---- .00 -.10 .10 1945 ---- ---- ---- ---- .00 -.10 .10 1950 ---- ---- ---- ---- .00 -.10 .10 1955 ---- ---- ---- ---- .00 -.10 .10 1960 ---- ---- ---- ---- .00 -.10 .10 2 1965 ---- ---- ---- ---- .00 -.10 .10 1970 ---- ---- ---- ---- .00 -.10 .10 1975 ---- ---- ---- ---- .00 -.10 .10 1980 ---- ---- ---- ---- .00 -.10 .10 1985 ---- ---- ---- ---- .00 -.10 .10 1990 ---- ---- ---- ---- .00 -.10 .10 1995 ---- ---- ---- ---- .00 -.10 .10 2000 ---- ---- ---- ---- .00 -.10 .10 2005 ---- ---- ---- ---- .00 -.10 .10 2010 ---- ---- ---- ---- .00 -.10 .10 2015 ---- ---- ---- ---- .00 -.10 .10 2020 ---- ---- ---- ---- .00 -.10 .10 2025 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 249 670 925 G4W DEC22 Gold Weekly Wednesday Option - Week 4 PUT 1560 ---- ---- ---- ---- .00 -.10 .10 1565 ---- ---- ---- ---- .00 -.10 .10 1570 ---- ---- ---- ---- .00 -.10 .10 1575 ---- ---- ---- ---- .00 -.10 .10 1580 ---- ---- ---- ---- .00 -.10 .10 1 1585 ---- ---- ---- ---- .00 -.10 .10 1590 ---- ---- ---- ---- .00 -.10 .10 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 1 1605 ---- ---- ---- ---- .00 -.10 .10 1610 ---- ---- ---- ---- .00 -.10 .10 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 4 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 2 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 5 1700 ---- ---- ---- ---- .00 -.10 .10 2 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 14 1725 ---- ---- ---- ---- .00 -.10 .10 50 1730 ---- ---- ---- ---- .00 -.10 .10 25 1735 ---- ---- ---- ---- .00 -.10 .10 79 1740 ---- ---- ---- ---- .00 -.10 .10 2 1745 ---- ---- ---- ---- .00 -.10 .10 3 1750 ---- ---- ---- ---- .00 -.10 .10 9 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 1 8 1765 ---- ---- ---- ---- .00 -.10 1 .10 6 1770 ---- ---- ---- ---- .00 -.10 .10 9 1775 .20 .20 .10A .10A .00 -.10 1 .10 4 25 1780 ---- ---- .10A .10A .00 -.20 .20 24 14 1785 ---- ---- .10A .10A .00 -.20 1 .20 13 84 1790 .10 .30B .10 .10 .00 -.30 10 .30 10 19 1795 .20 .80B .10A .10A .00 -.40 30 .40 7 129 1800 .70 1.80B .10 .10 .00 -.60 65 .60 34 19 1805 1.00 3.60 .10A .10A .00 -.90 122 .90 7 140 1810 1.40 6.20B .10 .10 .00 -1.50 279 1.50 207 130 1815 3.10 10.60B .10A .30B .00 -2.60 162 2.60 33 24 1820 ---- 15.10B 4.00A 15.10B 4.20 UNCH 4.20 16 18 1825 6.80 20.50B 6.80 8.30A 9.20 +2.50 15 6.70 55 22 1830 ---- 24.90B ---- 24.90B 14.20 +4.30 9.90 7 8 1835 ---- 29.90B ---- 29.90B 19.20 +5.40 13.80 2 1 1840 ---- 35.00B ---- 34.90B 24.20 +6.10 18.10 1 1845 ---- 39.90B ---- 39.90B 29.20 +6.50 22.70 1 1850 ---- 45.50B ---- 45.50B 34.20 +6.80 27.40 1855 ---- 49.90B ---- 49.80B 39.20 +7.00 32.20 1860 ---- 54.90B ---- 54.80B 44.20 +7.10 37.10 1865 ---- 59.90B ---- 59.80B 49.20 +7.10 42.10 1870 ---- 64.90B ---- 64.80B 54.20 +7.20 47.00 1875 ---- 70.00B ---- 69.90B 59.20 +7.20 52.00 1880 ---- 74.90B ---- 74.80B 64.20 +7.20 57.00 1885 ---- 80.00B ---- 79.90B 69.20 +7.20 62.00 1890 ---- 84.90B ---- 84.80B 74.20 +7.20 67.00 1895 ---- 90.00B ---- 89.90B 79.20 +7.20 72.00 1900 ---- 94.90B ---- 94.90B 84.20 +7.20 77.00 1905 ---- 100.00B ---- 99.90B 89.20 +7.20 82.00 1910 ---- 104.90B ---- 104.80B 94.20 +7.20 87.00 1915 ---- 110.00B ---- 109.90B 99.20 +7.20 92.00 1920 ---- 114.90B ---- 114.80B 104.20 +7.20 97.00 1925 ---- 120.00B ---- 119.90B 109.20 +7.20 102.00 1930 ---- 125.00B ---- 124.90B 114.20 +7.20 107.00 1935 ---- 129.90B ---- 129.80B 119.20 +7.20 112.00 1940 ---- 134.90B ---- 134.80B 124.20 +7.20 117.00 1945 ---- 139.90B ---- 139.80B 129.20 +7.20 122.00 1950 ---- 144.90B ---- 144.90B 134.20 +7.20 127.00 1955 ---- 149.90B ---- 149.80B 139.20 +7.20 132.00 1960 ---- 155.00B ---- 154.90B 144.20 +7.20 137.00 1965 ---- 159.90B ---- 159.80B 149.20 +7.20 142.00 1970 ---- 165.00B ---- 164.90B 154.20 +7.20 147.00 1975 ---- 169.90B ---- 169.80B 159.20 +7.20 152.00 1980 ---- 175.00B ---- 174.90B 164.20 +7.20 157.00 1985 ---- 179.90B ---- 179.80B 169.20 +7.20 162.00 1990 ---- 185.00B ---- 184.90B 174.20 +7.20 167.00 1995 ---- 189.90B ---- 189.80B 179.20 +7.20 172.00 2000 ---- 195.00B ---- 194.90B 184.20 +7.20 177.00 2005 ---- 199.90B ---- 199.80B 189.20 +7.20 182.00 2010 ---- 205.00B ---- 204.90B 194.20 +7.20 187.00 2015 ---- 209.90B ---- 209.90B 199.20 +7.20 192.00 2020 ---- 214.90B ---- 214.90B 204.20 +7.20 197.00 2025 ---- 219.90B ---- 219.90B 209.20 +7.20 202.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 686 420 855 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- ---- 215.90A 215.90A 226.60 -7.30 233.90 1610 ---- ---- 211.00A 211.00A 221.60 -7.30 228.90 1615 ---- ---- 206.00A 206.00A 216.70 -7.20 223.90 1620 ---- ---- 201.10A 201.10A 211.70 -7.30 219.00 1625 ---- ---- 195.60A 195.60A 206.70 -7.30 214.00 1630 ---- ---- 191.10A 191.10A 201.80 -7.20 209.00 1635 ---- ---- 186.20A 186.20A 196.80 -7.30 204.10 1640 ---- ---- 181.30A 181.30A 191.90 -7.20 199.10 1645 ---- ---- 176.30A 176.30A 186.90 -7.30 194.20 1650 ---- ---- 170.90A 170.90A 182.00 -7.30 189.30 1655 ---- ---- 166.50A 166.50A 177.10 -7.20 184.30 1660 ---- ---- 161.60A 161.60A 172.20 -7.20 179.40 1665 ---- ---- 156.70A 156.70A 167.30 -7.20 174.50 1670 ---- ---- 151.90A 151.90A 162.40 -7.20 169.60 1675 ---- ---- 146.60A 146.60A 157.50 -7.20 164.70 1680 ---- ---- 142.10A 142.10A 152.60 -7.20 159.80 1685 ---- ---- 137.30A 137.30A 147.80 -7.20 155.00 1690 ---- ---- 132.60A 132.60A 142.90 -7.20 150.10 1695 ---- ---- 127.80A 127.80A 138.10 -7.20 145.30 1700 ---- ---- 122.70A 122.70A 133.30 -7.20 140.50 1705 ---- ---- 118.40A 118.40A 128.60 -7.10 135.70 1710 ---- ---- 113.70A 113.70A 123.80 -7.20 131.00 1715 ---- ---- 109.10A 109.10A 119.10 -7.10 126.20 1720 ---- ---- 104.10A 104.10A 114.50 -7.00 121.50 1725 ---- ---- 99.60A 99.60A 109.90 -7.00 116.90 1730 ---- ---- 95.10A 95.10A 105.30 -6.90 112.20 1735 ---- ---- 90.70A 90.70A 100.70 -7.00 107.70 1740 ---- ---- 86.30A 86.30A 96.30 -6.80 103.10 1745 ---- ---- 82.00A 82.00A 91.80 -6.80 98.60 1750 ---- ---- 77.80A 77.80A 87.50 -6.70 94.20 1755 ---- ---- 73.70A 73.70A 83.20 -6.70 89.90 1760 74.80 74.80 69.70A 79.60B 79.00 -6.60 1 85.60 1765 ---- ---- 65.70A 65.70A 74.90 -6.40 81.30 1770 ---- ---- 61.90A 61.90A 70.80 -6.40 77.20 2 1775 ---- ---- 58.20A 58.20A 66.90 -6.30 73.20 1 1780 ---- ---- 54.60A 54.60A 63.10 -6.10 69.20 1785 ---- ---- 51.20A 51.20A 59.40 -6.00 65.40 1790 ---- ---- 47.80A 47.80A 55.80 -5.90 61.70 1795 ---- ---- 44.60A 44.60A 52.30 -5.70 58.00 6 1800 ---- ---- 41.60A 41.60A 48.90 -5.60 1 54.50 1 1805 ---- ---- 38.70A 38.70A 45.70 -5.50 51.20 2 1810 ---- ---- 35.90A 35.90A 42.60 -5.30 47.90 1815 ---- ---- 33.20A 33.20A 39.70 -5.10 44.80 1820 ---- ---- 30.70A 30.70A 36.90 -4.90 41.80 1825 28.50 28.50 28.40A 34.40B 34.20 -4.80 4 39.00 1830 ---- ---- 26.10A 26.10A 31.70 -4.60 36.30 4 1835 ---- ---- 24.10A 24.10A 29.30 -4.40 33.70 1 11 1840 ---- ---- 22.10A 22.10A 27.00 -4.20 31.20 1845 ---- ---- 20.30A 20.30A 24.90 -4.00 28.90 5 5 1850 ---- ---- 18.60A 18.60A 22.90 -3.80 1 26.70 1 3 1855 ---- ---- 17.00A 17.00A 21.00 -3.70 24.70 1860 ---- ---- 15.60A 15.60A 19.30 -3.50 22.80 1 2 1865 ---- ---- 14.20A 14.20A 17.70 -3.30 21.00 1 22 1870 ---- ---- 13.00A 13.00A 16.20 -3.10 19.30 1875 ---- ---- 11.80A 11.80A 14.80 -3.00 17.80 1 1880 ---- ---- 10.80A 10.80A 13.50 -2.80 16.30 2 1885 ---- ---- 9.80A 9.80A 12.30 -2.70 15.00 8 1890 ---- ---- 9.00A 9.00A 11.20 -2.60 13.80 6 1895 ---- ---- 8.20A 8.20A 10.30 -2.30 12.60 17 1900 9.50 9.50 7.40A 9.90B 9.40 -2.20 1 11.60 8 22 1905 ---- ---- 6.80A 6.80A 8.50 -2.10 10.60 38 1910 ---- ---- 6.20A 6.20A 7.80 -1.90 9.70 41 1915 6.30 6.30 5.70A 7.00B 7.10 -1.80 13 8.90 3 1920 ---- ---- 5.20A 5.20A 6.50 -1.70 8.20 13 1925 ---- ---- 4.70A 4.70A 5.90 -1.60 7.50 15 1930 ---- ---- 4.30A 4.30A 5.40 -1.50 6.90 1935 ---- ---- 4.00A 4.00A 5.00 -1.30 6.30 1 11 1940 ---- ---- 3.70A 3.70A 4.50 -1.30 5.80 4 1945 ---- ---- 3.40A 3.40A 4.20 -1.10 5.30 1 1950 ---- ---- 3.10A 3.10A 3.80 -1.10 4.90 3 1955 ---- ---- 2.90A 2.90A 3.50 -1.00 4.50 1960 ---- ---- 2.60A 2.60A 3.20 -1.00 4.20 1965 ---- ---- 2.50A 2.50A 3.00 -.90 3.90 1970 ---- ---- 2.30A 2.30A 2.70 -.90 1 3.60 1 1975 ---- ---- 2.10A 2.10A 2.50 -.80 3.30 3 1980 ---- ---- 2.00A 2.00A 2.30 -.80 3.10 1985 ---- ---- 1.80A 1.80A 2.20 -.70 2.90 1990 ---- ---- 1.70A 1.70A 2.00 -.70 2.70 1 1 1995 ---- ---- 1.60A 1.60A 1.90 -.60 2.50 2000 ---- ---- 1.50A 1.50A 1.70 -.70 2.40 7 2005 ---- ---- 1.40A 1.40A 1.60 -.60 2.20 2 2010 ---- ---- 1.40A 1.40A 1.50 -.60 2.10 5 2015 ---- ---- 1.30A 1.30A 1.40 -.50 1.90 3 2020 ---- ---- 1.20A 1.20A 1.30 -.50 1.80 2025 ---- ---- 1.10A 1.10A 1.20 -.50 1.70 3 2030 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 2035 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 2040 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 1 6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 28 267 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- ---- ---- ---- .40 UNCH .40 1610 ---- ---- ---- ---- .50 UNCH .50 1615 ---- ---- ---- ---- .50 UNCH .50 1620 ---- ---- ---- ---- .50 UNCH .50 1625 ---- ---- ---- ---- .60 UNCH .60 1630 ---- ---- ---- ---- .60 UNCH .60 1635 ---- ---- ---- ---- .70 UNCH .70 10 1640 ---- .80B ---- .80B .70 UNCH .70 1645 ---- ---- ---- ---- .80 UNCH .80 1 1650 ---- ---- ---- ---- .90 UNCH .90 3 4 1655 ---- 1.00B ---- 1.00B 1.00 +.10 .90 10 1660 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 11 1665 ---- 1.30B ---- 1.30B 1.10 UNCH 1.10 1670 ---- 1.40B ---- 1.40B 1.20 UNCH 1.20 2 1675 ---- 1.60B ---- 1.60B 1.40 +.10 1.30 1 1 1680 ---- 1.70B ---- 1.70B 1.50 +.10 1.40 17 1685 1.70 1.90B 1.70 1.70 1.60 UNCH 2 1.60 2 1690 ---- 2.10B ---- 2.10B 1.80 +.10 1.70 1 1695 ---- 2.30B ---- 2.30B 2.00 +.10 1.90 1700 2.00 2.60B 2.00 2.60B 2.20 +.10 2 2.10 10 19 1705 ---- 2.90B ---- 2.90B 2.40 +.10 2.30 17 1710 ---- 3.20B ---- 3.20B 2.70 +.20 2.50 81 1715 ---- 3.60B ---- 3.60B 3.00 +.20 2.80 6 1720 ---- 4.00B ---- 4.00B 3.30 +.20 3.10 10 1725 ---- 4.50B ---- 4.50B 3.70 +.30 3.40 1730 ---- 5.00B ---- 5.00B 4.10 +.30 3.80 1735 ---- 5.50B ---- 5.50B 4.50 +.30 4.20 1740 ---- 6.20B ---- 6.20B 5.00 +.40 4.60 10 25 1745 ---- 6.90B ---- 6.90B 5.60 +.50 5.10 1750 6.70 7.70B 6.70 7.70B 6.20 +.50 2 5.70 12 1755 ---- 8.50B ---- 8.50B 6.90 +.60 6.30 1 10 1760 ---- 9.50B ---- 9.50B 7.70 +.70 7.00 1765 ---- 10.60B ---- 10.60B 8.60 +.80 7.80 1 5 1770 10.00 11.80B 10.00 11.80B 9.50 +.90 1 8.60 1 1775 ---- 13.10B ---- 13.10B 10.60 +1.00 9.60 22 1780 ---- 14.50B ---- 14.50B 11.80 +1.20 10.60 9 10 1785 ---- 16.00B ---- 16.00B 13.00 +1.20 11.80 10 1790 ---- 17.70B ---- 17.70B 14.40 +1.40 13.00 14 1795 ---- 19.50B ---- 19.50B 15.90 +1.50 14.40 11 1800 ---- 21.40B ---- 21.40B 17.50 +1.60 15.90 9 86 1805 ---- 23.50B ---- 23.50B 19.30 +1.80 17.50 11 1810 ---- 25.70B ---- 25.70B 21.20 +2.00 19.20 10 1815 ---- 28.00B ---- 28.00B 23.20 +2.10 21.10 1820 ---- 30.50B ---- 30.50B 25.40 +2.30 23.10 1 1825 ---- 33.00B ---- 33.00B 27.70 +2.50 25.20 16 1830 ---- 35.80B ---- 35.80B 30.20 +2.70 27.50 1835 ---- 38.60B ---- 38.60B 32.80 +2.90 29.90 1840 ---- 41.60B ---- 41.60B 35.50 +3.10 32.40 19 1845 ---- 44.80B ---- 44.80B 38.30 +3.20 35.10 1850 ---- 48.00B ---- 48.00B 41.30 +3.40 37.90 1855 ---- 51.40B ---- 51.40B 44.40 +3.60 40.80 1860 ---- 55.00B ---- 55.00B 47.70 +3.80 43.90 1865 ---- 58.60B ---- 58.60B 51.10 +4.00 47.10 1870 ---- 62.40B ---- 62.40B 54.50 +4.10 50.40 1875 ---- 66.20B ---- 66.20B 58.10 +4.20 53.90 1880 ---- 70.10B ---- 70.10B 61.80 +4.40 57.40 1885 ---- 74.20B ---- 74.20B 65.70 +4.70 61.00 1890 ---- 78.30B ---- 78.30B 69.60 +4.80 64.80 1895 ---- 82.50B ---- 82.50B 73.60 +5.00 68.60 1900 ---- 86.80B ---- 86.80B 77.60 +5.00 72.60 1905 ---- 91.10B ---- 91.10B 81.80 +5.20 76.60 1910 ---- 95.50B ---- 95.50B 86.00 +5.30 80.70 1915 ---- 100.00B ---- 100.00B 90.40 +5.50 84.90 1920 ---- 104.50B ---- 104.50B 94.70 +5.60 89.10 1925 ---- 109.10B ---- 109.10B 99.10 +5.70 93.40 1930 ---- 113.70B ---- 113.70B 103.60 +5.80 97.80 1935 ---- 118.10B ---- 118.10B 108.20 +6.00 102.20 1940 ---- 122.60B ---- 122.60B 112.70 +6.00 106.70 1945 ---- 127.30B ---- 127.30B 117.30 +6.10 111.20 1950 ---- 132.50B ---- 132.50B 122.00 +6.20 115.80 1955 ---- 136.80B ---- 136.80B 126.70 +6.30 120.40 1960 ---- 141.50B ---- 141.50B 131.40 +6.40 125.00 1965 ---- 146.30B ---- 146.30B 136.10 +6.40 129.70 1970 ---- 151.20B ---- 151.10B 140.90 +6.50 134.40 1975 ---- 156.50B ---- 156.50B 145.70 +6.50 139.20 1980 ---- 160.80B ---- 160.80B 150.50 +6.60 143.90 1985 ---- 165.80B ---- 165.80B 155.30 +6.60 148.70 1990 ---- 170.60B ---- 170.60B 160.10 +6.60 153.50 1995 ---- 175.50B ---- 175.40B 165.00 +6.70 158.30 2000 ---- 180.90B ---- 180.90B 169.80 +6.70 163.10 2005 ---- 185.20B ---- 185.20B 174.70 +6.70 168.00 2010 ---- 190.10B ---- 190.10B 179.60 +6.80 172.80 2015 ---- 195.00B ---- 195.00B 184.50 +6.80 177.70 2020 ---- 200.00B ---- 200.00B 189.40 +6.80 182.60 2025 ---- 205.50B ---- 205.50B 194.30 +6.90 187.40 2030 ---- 209.80B ---- 209.80B 199.20 +6.90 192.30 2035 ---- 214.80B ---- 214.80B 204.10 +6.90 197.20 2040 ---- 219.70B ---- 219.70B 209.00 +6.90 202.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 44 455 OG FEB23 Gold Option CALL 1000 ---- ---- 805.20A 805.20A 815.80 -7.30 823.10 1025 ---- ---- 780.20A 780.20A 790.80 -7.30 798.10 1050 ---- ---- 755.10A 755.10A 765.80 -7.30 773.10 1075 ---- ---- 730.20A 730.20A 740.80 -7.30 748.10 1100 ---- ---- 705.20A 705.20A 715.80 -7.30 723.10 1125 ---- ---- 680.20A 680.20A 690.80 -7.30 698.10 1150 ---- ---- 655.20A 655.20A 665.80 -7.30 673.10 1175 ---- ---- 630.20A 630.20A 640.80 -7.30 648.10 1200 ---- ---- 605.10A 605.10A 615.80 -7.30 623.10 1 1225 ---- ---- 580.20A 580.20A 590.80 -7.30 598.10 1250 ---- ---- 555.00A 555.00A 565.80 -7.30 573.10 1275 ---- ---- 530.10A 530.10A 540.80 -7.30 548.10 1300 ---- ---- 505.10A 505.10A 515.80 -7.30 523.10 1325 ---- ---- 480.20A 480.20A 490.80 -7.30 498.10 1350 ---- ---- 455.10A 455.10A 465.80 -7.30 473.10 5 1360 ---- ---- 445.10A 445.10A 455.80 -7.30 463.10 1370 ---- ---- 435.10A 435.10A 445.80 -7.30 453.10 1375 ---- ---- 430.10A 430.10A 440.80 -7.30 448.10 1380 ---- ---- 425.10A 425.10A 435.80 -7.30 443.10 1390 ---- ---- 415.10A 415.10A 425.80 -7.30 433.10 1400 ---- ---- 405.10A 405.10A 415.80 -7.30 423.10 1410 ---- ---- 395.10A 395.10A 405.80 -7.30 413.10 1420 ---- ---- 385.10A 385.10A 395.80 -7.30 403.10 1425 ---- ---- 380.10A 380.10A 390.80 -7.30 398.10 1430 ---- ---- 375.10A 375.10A 385.80 -7.30 393.10 1440 ---- ---- 365.10A 365.10A 375.80 -7.30 383.10 1445 ---- ---- 360.10A 360.10A 370.80 -7.30 378.10 1450 ---- ---- 355.10A 355.10A 365.80 -7.30 373.10 1455 ---- ---- 350.10A 350.10A 360.80 -7.30 368.10 1460 ---- ---- 345.10A 345.10A 355.80 -7.30 363.10 1465 ---- ---- 340.10A 340.10A 350.80 -7.30 358.10 1470 ---- ---- 335.10A 335.10A 345.80 -7.30 353.10 1475 ---- ---- 330.20A 330.20A 340.80 -7.30 348.10 1480 ---- ---- 325.10A 325.10A 335.80 -7.30 343.10 1485 ---- ---- 320.20A 320.20A 330.80 -7.30 338.10 1490 ---- ---- 315.20A 315.20A 325.80 -7.30 333.10 1495 ---- ---- 310.20A 310.20A 320.80 -7.30 328.10 1500 ---- ---- 305.10A 305.10A 315.80 -7.30 323.10 1505 ---- ---- 299.70A 299.70A 310.80 -7.30 318.10 1510 ---- ---- 294.70A 294.70A 305.80 -7.30 313.10 1515 ---- ---- 289.70A 289.70A 300.80 -7.30 308.10 2 1520 ---- ---- 284.70A 284.70A 295.80 -7.30 303.10 1525 ---- ---- 279.70A 279.70A 290.80 -7.30 298.10 1530 ---- ---- 274.70A 274.70A 285.80 -7.30 293.10 1535 ---- ---- 269.70A 269.70A 280.80 -7.30 288.10 1540 ---- ---- 264.70A 264.70A 275.80 -7.30 283.10 1545 ---- ---- 259.70A 259.70A 270.80 -7.30 278.10 1550 ---- ---- 254.70A 254.70A 265.80 -7.30 273.10 1 1555 ---- ---- 249.70A 249.70A 260.80 -7.30 268.10 1560 ---- ---- 244.70A 244.70A 255.80 -7.30 263.10 1565 ---- ---- 239.70A 239.70A 250.80 -7.30 258.10 1570 ---- ---- 234.70A 234.70A 245.80 -7.30 253.10 1575 ---- ---- 229.60A 229.60A 240.80 -7.30 248.10 1580 ---- ---- 224.80A 224.80A 235.80 -7.30 243.10 1585 ---- ---- 219.80A 219.80A 230.90 -7.20 238.10 1590 ---- ---- 214.80A 214.80A 225.90 -7.20 233.10 1595 ---- ---- 209.80A 209.80A 220.90 -7.20 228.10 1600 ---- ---- 204.70A 204.70A 215.90 -7.30 223.20 74 1605 ---- ---- 200.00A 200.00A 210.90 -7.30 218.20 1610 ---- ---- 194.90A 194.90A 206.00 -7.20 213.20 99 1615 ---- ---- 190.00A 190.00A 201.00 -7.20 208.20 1 1620 ---- ---- 185.00A 185.00A 196.00 -7.30 203.30 2 1625 ---- ---- 180.00A 180.00A 191.10 -7.20 198.30 37 1630 ---- ---- 175.10A 175.10A 186.10 -7.30 193.40 12 1635 ---- ---- 170.20A 170.20A 181.20 -7.20 188.40 56 1640 ---- ---- 165.30A 165.30A 176.20 -7.30 183.50 7 1645 ---- ---- 160.30A 160.30A 171.30 -7.20 178.50 3 1650 ---- ---- 155.30A 155.30A 166.40 -7.20 173.60 118 1655 ---- ---- 150.60A 150.60A 161.40 -7.30 168.70 12 1660 ---- ---- 145.70A 145.70A 156.50 -7.30 163.80 1565 1665 ---- ---- 140.80A 140.80A 151.60 -7.30 158.90 3 1670 ---- ---- 136.00A 136.00A 146.80 -7.20 154.00 750 1675 ---- ---- 131.00A 131.00A 141.90 -7.20 1 149.10 1129 1680 ---- ---- 126.40A 126.40A 137.10 -7.20 144.30 186 1685 ---- ---- 121.60A 121.60A 132.20 -7.20 2 139.40 216 1690 ---- ---- 116.80A 116.80A 127.40 -7.20 134.60 318 1695 ---- ---- 112.10A 112.10A 122.70 -7.10 129.80 60 1700 ---- ---- 107.30A 107.30A 117.90 -7.10 125.00 2 1624 1705 ---- ---- 102.80A 102.80A 113.20 -7.10 120.30 86 1710 ---- ---- 98.20A 98.20A 108.50 -7.10 115.60 53 1715 96.00 96.00 93.70A 93.70A 103.90 -7.00 3 110.90 193 1720 ---- ---- 89.10A 89.10A 99.30 -7.00 106.30 2 177 1725 ---- ---- 84.70A 84.70A 94.80 -6.90 101.70 229 1730 90.60 90.60 80.40A 91.10B 90.30 -6.90 1 97.20 277 1735 ---- ---- 76.10A 76.10A 85.90 -6.80 92.70 210 1740 ---- ---- 71.90A 71.90A 81.50 -6.80 88.30 949 1745 ---- ---- 67.90A 67.90A 77.30 -6.60 83.90 104 1750 73.10 73.10 63.80A 69.00A 73.10 -6.60 1 79.70 2 3207 1755 ---- ---- 60.00A 60.00A 69.00 -6.50 75.50 1 317 1760 ---- ---- 56.20A 56.20A 65.00 -6.40 71.40 6 1966 1765 ---- ---- 52.60A 52.60A 61.10 -6.30 67.40 3 422 1770 50.50 50.50 49.10A 57.90B 57.30 -6.20 1 63.50 1445 1775 47.30 47.30 45.70A 54.20B 53.70 -6.00 1 59.70 1 460 1780 ---- ---- 42.50A 42.50A 50.10 -6.00 56.10 12 473 1785 46.00 46.00 39.40A 47.50B 46.70 -5.80 1 52.50 2 612 1790 ---- ---- 36.50A 36.50A 43.50 -5.60 49.10 35 1053 1795 41.00 41.00 33.70A 33.70A 40.40 -5.40 1 45.80 11 168 1800 33.20 36.60 31.00A 37.80B 37.40 -5.30 90 42.70 65 3349 1805 37.00 37.00 28.50A 31.90A 34.60 -5.10 62 39.70 21 437 1810 28.10 29.70 26.10 32.30B 31.90 -4.90 146 36.80 11 418 1815 25.80 28.20 24.00A 29.70B 29.30 -4.80 74 34.10 52 265 1820 24.10 26.30 21.90A 27.30B 27.00 -4.50 47 31.50 138 733 1825 26.10 26.10 20.00A 23.20B 24.70 -4.40 40 29.10 41 1512 1830 22.50 22.60 18.20A 20.80A 22.70 -4.10 13 26.80 114 1023 1835 18.50 18.50 16.60A 18.10A 20.70 -3.90 131 24.60 58 1230 1840 16.50 18.20 15.10A 19.20B 18.90 -3.70 18 22.60 73 3157 1845 16.10 17.20 13.70A 13.70A 17.20 -3.50 292 20.70 28 585 1850 18.30 18.30 12.40A 15.90B 15.70 -3.30 76 19.00 422 8972 1855 ---- ---- 11.20A 11.20A 14.20 -3.20 17.40 19 536 1860 13.50 13.50 10.10A 10.10A 12.90 -2.90 2 15.80 101 1574 1865 13.50 13.50 9.20A 12.00B 11.70 -2.80 11 14.50 13 432 1870 12.30 12.30 8.30A 8.30A 10.60 -2.60 76 13.20 196 819 1875 9.60 9.60 7.50A 9.60B 9.60 -2.40 189 12.00 61 1950 1880 8.90 8.90 6.80A 7.80A 8.70 -2.20 18 10.90 32 970 1885 7.70 8.20 6.10A 6.10A 7.90 -2.00 28 9.90 575 880 1890 7.10 7.10 5.50A 6.60B 7.10 -2.00 72 9.10 106 328 1895 6.20 6.20 5.00A 6.60B 6.40 -1.80 213 8.20 34 290 1900 6.80 7.10 4.50 5.80B 5.80 -1.70 269 7.50 286 7892 1905 5.10 5.10 4.00 5.20B 5.20 -1.60 18 6.80 63 309 1910 5.20 5.20 3.70A 4.70B 4.70 -1.50 35 6.20 782 530 1915 4.50 4.50 3.40A 4.20B 4.30 -1.40 18 5.70 232 395 1920 4.60 4.60 3.10A 3.80B 3.90 -1.30 28 5.20 39 462 1925 4.10 4.10 2.80A 3.40B 3.50 -1.30 338 4.80 53 3140 1930 3.10 3.10 2.60A 2.60A 3.20 -1.20 6 4.40 226 270 1935 2.50 2.70 2.40A 2.80B 2.90 -1.10 4 4.00 26 389 1940 2.60 2.60 2.20A 2.20A 2.60 -1.10 5 3.70 40 481 1945 2.90 2.90 2.00 2.40B 2.40 -1.00 14 3.40 14 81 1950 2.20 2.20 1.80 2.20B 2.20 -.90 51 3.10 578 2991 1955 2.10 2.10 1.70A 2.10B 2.00 -.90 16 2.90 10 67 1960 1.60 1.70 1.60 1.80B 1.80 -.80 10 2.60 29 100 1965 1.70 1.70 1.40 1.60B 1.70 -.70 9 2.40 17 167 1970 1.60 1.60 1.40A 1.50 1.60 -.70 10 2.30 15 76 1975 ---- ---- 1.30A 1.30A 1.50 -.60 25 2.10 36 597 1980 ---- ---- 1.20A 1.20A 1.30 -.70 2.00 27 138 1985 1.40 1.40 1.10A 1.10A 1.30 -.50 3 1.80 20 412 1990 1.10 1.10 1.10 1.10 1.20 -.50 4 1.70 1 273 1995 ---- ---- 1.00A 1.00A 1.10 -.50 1.60 52 2000 1.10 1.10 .80 1.00 1.00 -.50 58 1.50 85 3363 2005 ---- ---- .90A .90A 1.00 -.40 1.40 15 91 2010 ---- ---- .80A .80A .90 -.40 1.30 5 113 2015 ---- ---- .80A .80A .90 -.30 1.20 3 152 2020 ---- ---- .80A .80A .80 -.40 1.20 206 2025 ---- ---- .70A .70A .80 -.30 1.10 934 1343 2030 .90 .90 .60 .60 .70 -.40 11 1.10 1 179 2035 ---- ---- .70A .70A .70 -.30 1.00 1 97 2040 ---- ---- .60A .60A .70 -.30 1.00 2 422 2045 .60 .60 .60 .60 .60 -.30 3 .90 3 507 2050 ---- ---- .60A .60A .60 -.30 .90 37 1691 2055 ---- ---- .60A .60A .60 -.20 .80 1 54 2060 ---- ---- .50A .50A .60 -.20 .80 2 88 2065 ---- ---- .50A .50A .50 -.30 6 .80 4 32 2070 ---- ---- .50A .50A .50 -.20 .70 147 2075 ---- ---- .50A .50A .50 -.20 .70 115 2080 ---- ---- .50A .50A .50 -.20 .70 1 145 2085 ---- ---- .50A .50A .50 -.20 .70 1 48 2090 ---- ---- .40A .40A .40 -.20 .60 4 47 2095 ---- ---- .40A .40A .40 -.20 .60 2 90 2100 ---- ---- .40A .40A .40 -.20 .60 1 1663 2105 ---- ---- .40A .40A .40 -.20 .60 2 2110 ---- ---- .40A .40A .40 -.20 .60 67 2115 ---- ---- .40A .40A .40 -.10 .50 21 2120 ---- ---- .40A .40A .40 -.10 .50 617 2125 ---- ---- .40A .40A .30 -.20 .50 76 2130 .30 .30 .30 .30 .30 -.20 5 .50 29 2135 ---- ---- .30A .30A .30 -.20 .50 16 2140 ---- ---- .30A .30A .30 -.20 .50 36 2145 ---- ---- .30A .30A .30 -.20 .50 4 2150 ---- ---- .30A .30A .30 -.10 11 .40 575 2155 ---- ---- .30A .30A .30 -.10 .40 4 16 2160 ---- ---- .30A .30A .30 -.10 .40 8 8 2165 ---- ---- .30A .30A .30 -.10 .40 45 2170 ---- ---- .30A .30A .30 -.10 .40 63 2175 .30 .30 .30 .30 .20 -.20 1 .40 141 2180 ---- ---- .30A .30A .20 -.20 .40 3 2185 ---- ---- .30A .30A .20 -.20 .40 26 2190 ---- ---- ---- ---- .20 -.10 .30 85 2195 ---- ---- ---- ---- .20 -.10 .30 4 2200 ---- ---- ---- ---- .20 -.10 .30 1244 2205 ---- ---- ---- ---- .20 -.10 .30 97 2210 .20 .20 .20 .20 .20 -.10 9 .30 36 2215 ---- ---- .20A .20A .20 -.10 .30 25 2220 ---- ---- .20A .20A .20 -.10 .30 586 2225 ---- ---- .20A .20A .20 -.10 .30 51 2230 ---- ---- .20A .20A .20 -.10 .30 36 2235 ---- ---- .20A .20A .20 -.10 .30 4 2240 ---- ---- .20A .20A .20 -.10 .30 10 2245 ---- ---- .20A .20A .20 -.10 .30 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 ---- ---- ---- ---- .10 -.10 .20 61 2280 ---- ---- ---- ---- .10 -.10 .20 107 2290 ---- ---- ---- ---- .10 -.10 .20 79 2300 ---- ---- ---- ---- .10 -.10 .20 1 7379 2310 ---- ---- ---- ---- .10 -.10 .20 116 2320 ---- ---- ---- ---- .10 -.10 .20 21 2325 ---- ---- ---- ---- .10 -.10 .20 264 2330 ---- ---- ---- ---- .10 -.10 .20 100 2340 ---- ---- ---- ---- .10 -.10 .20 191 2350 ---- ---- ---- ---- .10 -.10 .20 16 2360 ---- ---- ---- ---- .10 -.10 .20 114 2375 ---- ---- ---- ---- .10 -.10 .20 405 2400 ---- ---- ---- ---- .10 UNCH .10 1458 2425 ---- ---- ---- ---- .10 UNCH .10 25 59 2450 .10 .10 .10 .10 .10 UNCH 1 .10 15 113 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 ---- ---- 905.20A 905.20A 915.80 -7.30 923.10 950 ---- ---- 855.20A 855.20A 865.80 -7.30 873.10 975 ---- ---- 830.20A 830.20A 840.80 -7.30 848.10 OG MAR23 Gold Option CALL 1000 ---- ---- 821.00A 821.00A 831.50 -7.30 838.80 1025 ---- ---- 796.00A 796.00A 806.50 -7.30 813.80 1050 ---- ---- 770.90A 770.90A 781.50 -7.30 788.80 1075 ---- ---- 745.90A 745.90A 756.50 -7.30 763.80 1100 ---- ---- 720.90A 720.90A 731.50 -7.30 738.80 1125 ---- ---- 695.90A 695.90A 706.50 -7.30 713.80 1150 ---- ---- 670.90A 670.90A 681.50 -7.30 688.80 1175 ---- ---- 645.90A 645.90A 656.50 -7.30 663.80 1200 ---- ---- 621.00A 621.00A 631.50 -7.30 638.80 1225 ---- ---- 596.00A 596.00A 606.50 -7.30 613.80 1250 ---- ---- 571.00A 571.00A 581.50 -7.30 588.80 1275 ---- ---- 545.80A 545.80A 556.50 -7.30 563.80 1300 ---- ---- 520.90A 520.90A 531.50 -7.30 538.80 1325 ---- ---- 495.80A 495.80A 506.50 -7.30 513.80 1350 ---- ---- 470.80A 470.80A 481.50 -7.30 488.80 3 1360 ---- ---- 460.80A 460.80A 471.50 -7.30 478.80 1370 ---- ---- 450.90A 450.90A 461.50 -7.30 468.80 1375 ---- ---- 445.80A 445.80A 456.50 -7.30 463.80 1380 ---- ---- 440.90A 440.90A 451.50 -7.30 458.80 1390 ---- ---- 430.90A 430.90A 441.50 -7.30 448.80 1400 ---- ---- 421.00A 421.00A 431.50 -7.30 438.80 1410 ---- ---- 410.90A 410.90A 421.50 -7.30 428.80 1420 ---- ---- 400.90A 400.90A 411.50 -7.30 418.80 1425 ---- ---- 395.90A 395.90A 406.50 -7.30 413.80 1430 ---- ---- 390.90A 390.90A 401.50 -7.30 408.80 1440 ---- ---- 380.80A 380.80A 391.50 -7.30 398.80 1450 ---- ---- 370.80A 370.80A 381.50 -7.30 388.80 1460 ---- ---- 360.80A 360.80A 371.50 -7.30 378.80 1465 ---- ---- 355.80A 355.80A 366.50 -7.30 373.80 1470 ---- ---- 350.80A 350.80A 361.50 -7.30 368.80 1475 ---- ---- 345.80A 345.80A 356.50 -7.30 363.80 1480 ---- ---- 340.80A 340.80A 351.50 -7.30 358.80 1485 ---- ---- 335.80A 335.80A 346.50 -7.30 353.80 1490 ---- ---- 330.80A 330.80A 341.50 -7.30 348.80 1495 ---- ---- 325.90A 325.90A 336.50 -7.30 343.80 1500 ---- ---- 320.20A 320.20A 331.50 -7.30 338.80 1505 ---- ---- 315.80A 315.80A 326.50 -7.30 333.80 1510 ---- ---- 310.90A 310.90A 321.50 -7.30 328.80 1515 ---- ---- 305.90A 305.90A 316.50 -7.30 323.80 1520 ---- ---- 300.90A 300.90A 311.50 -7.30 318.80 1 1525 ---- ---- 295.30A 295.30A 306.50 -7.30 1 313.80 5 1530 ---- ---- 290.60A 290.60A 301.60 -7.30 308.90 3 1535 ---- ---- 285.60A 285.60A 296.60 -7.30 303.90 1 1540 ---- ---- 280.70A 280.70A 291.60 -7.30 298.90 1545 ---- ---- 275.70A 275.70A 286.70 -7.20 293.90 1 1550 ---- ---- 270.60A 270.60A 281.70 -7.30 289.00 7 1555 ---- ---- 265.80A 265.80A 276.70 -7.30 284.00 1560 ---- ---- 260.90A 260.90A 271.80 -7.20 279.00 1565 ---- ---- 255.90A 255.90A 266.80 -7.30 274.10 1570 ---- ---- 251.00A 251.00A 261.80 -7.30 269.10 1575 ---- ---- 245.90A 245.90A 256.90 -7.30 264.20 2 1580 ---- ---- 241.20A 241.20A 251.90 -7.30 259.20 1585 ---- ---- 236.30A 236.30A 247.00 -7.30 254.30 1590 ---- ---- 231.40A 231.40A 242.10 -7.30 249.40 1595 ---- ---- 226.50A 226.50A 237.20 -7.30 244.50 1 1600 ---- ---- 221.40A 221.40A 232.30 -7.30 239.60 1 9 1605 ---- ---- 216.70A 216.70A 227.40 -7.30 234.70 9 1610 ---- ---- 211.90A 211.90A 222.60 -7.20 229.80 4 1615 ---- ---- 207.00A 207.00A 217.70 -7.30 225.00 2 1620 ---- ---- 202.20A 202.20A 212.80 -7.30 220.10 1 1625 ---- ---- 197.20A 197.20A 208.00 -7.20 215.20 6 1630 ---- ---- 192.50A 192.50A 203.20 -7.20 210.40 3 1635 ---- ---- 187.70A 187.70A 198.30 -7.20 205.50 1 1640 ---- ---- 183.00A 183.00A 193.50 -7.20 200.70 4 1645 ---- ---- 178.20A 178.20A 188.70 -7.20 195.90 12 1650 176.00 176.00 173.30A 173.30A 183.90 -7.20 1 191.10 3 114 1655 ---- ---- 168.70A 168.70A 179.10 -7.20 186.30 26 1660 ---- ---- 164.00A 164.00A 174.50 -7.10 181.60 10 1665 ---- ---- 159.40A 159.40A 169.80 -7.00 176.80 9 1670 ---- ---- 154.70A 154.70A 165.10 -7.00 172.10 14 1675 152.30 152.30 150.00A 150.00A 160.40 -7.00 1 167.40 97 1680 ---- ---- 145.40A 145.40A 155.70 -7.10 162.80 243 1685 ---- ---- 140.80A 140.80A 151.10 -7.00 158.10 84 1690 ---- ---- 136.30A 136.30A 146.50 -7.00 153.50 262 1695 135.50 135.50 131.90A 142.80B 142.00 -7.00 1 149.00 9 1700 ---- ---- 127.40A 127.40A 137.50 -6.90 144.40 421 1705 126.60 126.60 123.10A 123.10A 133.00 -6.90 3 139.90 12 1710 120.90 120.90 118.70A 118.70A 128.60 -6.80 1 135.40 63 1715 ---- ---- 114.40A 114.40A 124.20 -6.80 131.00 5 1720 112.30 112.30 110.20A 110.20A 119.80 -6.80 1 126.60 1 16 1725 114.30 114.30 106.10A 106.10A 115.60 -6.70 2 122.30 1 308 1730 110.10 110.10 102.00A 112.20B 111.40 -6.60 1 118.00 17 1735 ---- ---- 97.90A 97.90A 107.20 -6.60 113.80 1 31 1740 ---- ---- 94.00A 94.00A 103.10 -6.50 109.60 2 16 1745 ---- ---- 90.00A 90.00A 99.00 -6.50 105.50 271 1750 ---- ---- 86.20A 86.20A 95.10 -6.40 101.50 1 508 1755 ---- ---- 82.50A 82.50A 91.20 -6.30 97.50 1 31 1760 ---- ---- 78.80A 78.80A 87.30 -6.30 93.60 157 1765 80.90 80.90 75.30A 75.30A 83.60 -6.20 1 89.80 410 1770 ---- ---- 71.90A 71.90A 80.00 -6.10 86.10 3 246 1775 72.90 72.90 68.50A 72.80A 76.40 -6.00 1 82.40 4 1468 1780 ---- ---- 65.20A 65.20A 72.90 -5.90 78.80 1 159 1785 ---- ---- 62.10A 62.10A 69.50 -5.80 75.30 2 1500 1790 ---- ---- 59.00A 59.00A 66.30 -5.70 72.00 31 1795 ---- ---- 56.10A 56.10A 63.10 -5.60 68.70 1 41 1800 ---- ---- 53.20A 53.20A 60.00 -5.50 1 65.50 2 3334 1805 ---- ---- 50.50A 50.50A 57.10 -5.30 62.40 53 1810 52.40 52.40 47.80A 47.80A 54.20 -5.20 7 59.40 1 271 1815 47.80 47.90 45.30A 51.90B 51.40 -5.10 6 56.50 1 610 1820 46.90 47.00 42.80A 46.40A 48.70 -5.10 32 53.80 2 272 1825 41.20 41.20 40.50A 46.60B 46.30 -4.80 10 51.10 600 1830 42.50 42.50 38.30A 44.20B 43.80 -4.70 12 48.50 2 112 1835 40.60 40.60 36.20A 41.80B 41.40 -4.60 27 46.00 12 27 1840 37.50 37.50 34.10A 34.10A 39.20 -4.40 64 43.60 1 334 1845 ---- ---- 32.20A 32.20A 37.00 -4.30 41.30 6 72 1850 36.00 36.00 30.40A 35.30B 35.00 -4.10 13 39.10 10 2321 1855 29.10 29.10 28.60A 33.30B 33.00 -4.10 8 37.10 7 129 1860 ---- ---- 27.00A 27.00A 31.20 -3.90 35.10 3 302 1865 ---- ---- 25.40A 25.40A 29.40 -3.80 33.20 5 160 1870 25.10 25.60 23.80 27.90B 27.70 -3.70 13 31.40 6 92 1875 25.70 25.70 22.50A 22.50A 26.10 -3.50 44 29.60 118 2693 1880 22.30 23.60 21.20A 21.20A 24.60 -3.40 2 28.00 2 172 1885 ---- ---- 20.00A 20.00A 23.20 -3.30 20 26.50 69 1890 ---- ---- 18.80A 18.80A 21.90 -3.10 25.00 1 32 1895 ---- ---- 17.70A 17.70A 20.60 -3.00 23.60 110 1900 20.70 20.70 16.70A 18.70B 19.40 -2.90 19 22.30 143 5193 1905 17.80 17.80 15.70A 15.70A 18.20 -2.90 3 21.10 7 86 1910 18.40 18.40 14.80A 16.50 17.20 -2.70 6 19.90 228 488 1915 ---- ---- 14.00A 14.00A 16.20 -2.60 18.80 35 1920 ---- ---- 13.10A 13.10A 15.20 -2.60 17.80 31 194 1925 13.70 13.70 12.40A 14.40B 14.40 -2.40 35 16.80 92 1341 1930 ---- ---- 11.70A 11.70A 13.50 -2.40 15.90 95 1935 ---- ---- 11.00A 11.00A 12.80 -2.20 15.00 7 49 1940 ---- ---- 10.40A 10.40A 12.00 -2.20 14.20 2 84 1945 ---- ---- 9.80A 9.80A 11.30 -2.10 13.40 5 47 1950 11.20 11.20 9.30A 10.10A 10.70 -2.00 3 12.70 58 3118 1955 ---- ---- 8.70A 8.70A 10.10 -1.90 12.00 1 22 1960 8.90 9.20 8.30A 9.80B 9.50 -1.80 7 11.30 4 169 1965 8.90 8.90 7.80A 7.80A 9.00 -1.70 4 10.70 2 78 1970 ---- ---- 7.40A 7.40A 8.50 -1.70 10.20 18 181 1975 ---- ---- 7.00A 7.00A 8.00 -1.60 9.60 2 215 1980 ---- ---- 6.60A 6.60A 7.50 -1.60 5 9.10 97 1985 ---- ---- 6.20A 6.20A 7.10 -1.50 8.60 3 27 1990 5.80 5.80 5.80 6.70B 6.80 -1.40 1 8.20 53 1995 ---- ---- 5.60A 5.60A 6.40 -1.40 7.80 7 80 2000 5.90 6.10 5.30A 6.20B 6.00 -1.40 42 7.40 70 5791 2005 ---- ---- 5.00A 5.00A 5.70 -1.30 7.00 36 81 2010 ---- ---- 4.80A 4.80A 5.40 -1.20 6.60 7 76 2015 5.10 5.10 4.50A 4.90A 5.10 -1.20 1 6.30 2 18 2020 ---- ---- 4.30A 4.30A 4.90 -1.10 1 6.00 75 2025 ---- ---- 4.10A 4.10A 4.60 -1.10 18 5.70 131 2030 ---- ---- 3.90A 3.90A 4.30 -1.10 523 5.40 614 3636 2035 4.00 4.00 3.70A 4.10B 4.10 -1.00 1 5.10 12 71 2040 ---- ---- 3.50A 3.50A 3.90 -1.00 4.90 17 92 2045 ---- ---- 3.30A 3.30A 3.70 -1.00 1 4.70 26 152 2050 3.70 3.70 3.20A 3.40A 3.50 -1.00 40 4.50 103 1326 2055 ---- ---- 3.00A 3.00A 3.30 -1.00 2 4.30 11 14 2060 3.00 3.00 2.90A 2.90A 3.20 -.90 6 4.10 3 63 2065 2.80 2.80 2.80 3.00B 3.00 -.90 2 3.90 29 2070 2.80 2.80 2.60A 2.80 2.90 -.80 3 3.70 3 86 2075 ---- ---- 2.50A 2.50A 2.70 -.90 17 3.60 14 5841 2080 3.00 3.10 2.40A 2.60B 2.60 -.80 4 3.40 8 135 2085 ---- ---- 2.30A 2.30A 2.50 -.70 2 3.20 9 2090 ---- ---- 2.20A 2.20A 2.40 -.70 3.10 4 68 2095 ---- ---- 2.10A 2.10A 2.30 -.60 2.90 24 2100 ---- ---- 2.00A 2.00A 2.20 -.60 5 2.80 40 3092 2105 ---- ---- 1.90A 1.90A 2.10 -.60 2.70 18 2110 2.20 2.20 1.90A 1.90A 2.00 -.60 3 2.60 5 23 2115 ---- ---- 1.80A 1.80A 1.90 -.50 2.40 16 2120 ---- ---- 1.70A 1.70A 1.90 -.40 2.30 2 34 2125 ---- ---- 1.70A 1.70A 1.80 -.40 2.20 52 2130 ---- ---- 1.60A 1.60A 1.70 -.50 2.20 5 34 2135 ---- ---- 1.50A 1.50A 1.60 -.50 2.10 16 2140 ---- ---- 1.50A 1.50A 1.60 -.40 1 2.00 4 77 2145 ---- ---- 1.40A 1.40A 1.50 -.40 1.90 2 12 2150 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 37 1529 2155 ---- ---- 1.30A 1.30A 1.40 -.40 1.80 1 2160 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 4 40 2165 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 12 2170 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 2 9 2175 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 42 2180 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 38 2185 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 27 2190 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 83 2195 ---- ---- 1.00A 1.00A 1.00 -.30 20 1.30 5 2200 ---- ---- 1.00A 1.00A .90 -.40 97 1.30 6202 2205 ---- ---- 1.00A 1.00A .90 -.40 1.30 2210 ---- ---- .90A .90A .90 -.30 1.20 4 2215 ---- ---- .90A .90A .80 -.40 1.20 1 2220 ---- ---- .90A .90A .80 -.30 1.10 1 8 2225 ---- ---- .80A .80A .80 -.30 1.10 60 2230 ---- ---- .80A .80A .80 -.30 1.10 22 2235 ---- ---- .80A .80A .70 -.30 1.00 1 2240 ---- ---- .80A .80A .70 -.30 35 1.00 5 9 2245 ---- ---- .80A .80A .70 -.30 1.00 5 2250 ---- ---- .70A .70A .70 -.20 .90 2609 2255 ---- ---- .70A .70A .60 -.30 .90 2260 ---- ---- .70A .70A .60 -.30 .90 20 2265 ---- ---- .70A .70A .60 -.30 .90 6 2270 ---- ---- .70A .70A .60 -.20 .80 3 2275 ---- ---- .60A .60A .60 -.20 .80 31 2280 ---- ---- .60A .60A .50 -.30 .80 10 2290 ---- ---- .60A .60A .50 -.20 .70 11 2300 .60 .60 .60 .60 .50 -.20 93 .70 2 1745 2305 ---- ---- .60A .60A .50 -.20 .70 2 2310 ---- ---- .50A .50A .50 -.20 .70 24 2320 ---- ---- .50A .50A .40 -.20 .60 1 49 2325 ---- ---- .50A .50A .40 -.20 .60 99 2330 ---- ---- .50A .50A .40 -.20 .60 25 2340 ---- ---- .50A .50A .40 -.20 35 .60 5 6 2350 ---- ---- .50A .50A .40 -.20 .60 26 2360 .30 .30 .30 .30 .40 -.10 30 .50 46 2370 ---- ---- .40A .40A .30 -.20 .50 1 2375 ---- ---- .40A .40A .30 -.20 .50 255 2400 ---- ---- .40A .40A .30 -.20 .50 55 966 2425 ---- ---- ---- ---- .30 -.10 .40 173 2450 .30 .30 .30 .30 .30 -.10 50 .40 79 2475 ---- ---- .30A .30A .30 -.10 .40 109 2500 ---- ---- ---- ---- .20 -.10 .30 612 2525 ---- ---- ---- ---- .20 -.10 .30 127 2550 ---- ---- ---- ---- .20 -.10 .30 481 2600 ---- ---- ---- ---- .20 UNCH .20 20 137 2650 ---- ---- ---- ---- .20 UNCH .20 201 2700 ---- ---- ---- ---- .10 -.10 .20 1224 2750 ---- ---- ---- ---- .10 -.10 .20 456 2800 ---- ---- ---- ---- .10 UNCH .10 194 2850 ---- ---- ---- ---- .10 UNCH .10 182 2900 ---- ---- ---- ---- .10 UNCH .10 251 2950 ---- ---- ---- ---- .10 UNCH .10 426 3000 ---- ---- ---- ---- .10 UNCH .10 864 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- ---- 820.80A 820.80A 831.50 -7.30 838.80 1025 ---- ---- 795.80A 795.80A 806.50 -7.30 813.80 1050 ---- ---- 770.70A 770.70A 781.50 -7.30 788.80 1075 ---- ---- 745.80A 745.80A 756.50 -7.30 763.80 1100 ---- ---- 720.80A 720.80A 731.50 -7.30 738.80 1125 ---- ---- 695.80A 695.80A 706.50 -7.30 713.80 1150 ---- ---- 670.70A 670.70A 681.50 -7.30 688.80 1175 ---- ---- 645.80A 645.80A 656.50 -7.30 663.80 1200 ---- ---- 620.90A 620.90A 631.50 -7.30 638.80 1225 ---- ---- 595.80A 595.80A 606.50 -7.30 613.80 1250 ---- ---- 570.80A 570.80A 581.50 -7.30 588.80 1 1275 ---- ---- 545.80A 545.80A 556.50 -7.30 563.80 1300 ---- ---- 520.90A 520.90A 531.50 -7.30 538.80 23 1325 ---- ---- 495.90A 495.90A 506.50 -7.30 513.80 1350 ---- ---- 470.90A 470.90A 481.50 -7.30 488.80 1360 ---- ---- 460.80A 460.80A 471.50 -7.30 478.80 1370 ---- ---- 450.80A 450.80A 461.50 -7.30 468.80 1375 ---- ---- 445.80A 445.80A 456.50 -7.30 463.80 1380 ---- ---- 440.90A 440.90A 451.50 -7.30 458.80 1390 ---- ---- 430.90A 430.90A 441.50 -7.30 448.80 1400 ---- ---- 420.90A 420.90A 431.50 -7.30 438.80 26 1410 ---- ---- 410.70A 410.70A 421.50 -7.30 428.80 1420 ---- ---- 400.90A 400.90A 411.50 -7.30 418.80 1425 ---- ---- 395.80A 395.80A 406.50 -7.30 413.80 1430 ---- ---- 390.80A 390.80A 401.50 -7.30 408.80 1440 ---- ---- 380.90A 380.90A 391.50 -7.30 398.80 1450 ---- ---- 370.20A 370.20A 381.50 -7.30 388.80 34 1460 ---- ---- 361.00A 361.00A 371.50 -7.30 378.80 1465 ---- ---- 356.00A 356.00A 366.50 -7.30 373.80 1470 ---- ---- 351.00A 351.00A 361.50 -7.30 368.80 1475 ---- ---- 345.40A 345.40A 356.50 -7.30 363.80 1480 ---- ---- 341.00A 341.00A 351.50 -7.30 358.80 1485 ---- ---- 336.10A 336.10A 346.50 -7.30 353.80 1490 ---- ---- 331.10A 331.10A 341.60 -7.30 348.90 1495 ---- ---- 326.20A 326.20A 336.60 -7.30 343.90 1500 ---- ---- 320.70A 320.70A 331.60 -7.30 338.90 15 1505 ---- ---- 316.30A 316.30A 326.70 -7.30 334.00 1510 ---- ---- 311.20A 311.20A 321.70 -7.30 329.00 1 1515 ---- ---- 306.40A 306.40A 316.80 -7.30 324.10 1 1520 ---- ---- 301.50A 301.50A 311.90 -7.20 319.10 5 1525 ---- ---- 296.10A 296.10A 306.90 -7.30 314.20 3 1530 ---- ---- 291.70A 291.70A 302.00 -7.20 309.20 1535 ---- ---- 286.80A 286.80A 297.10 -7.20 304.30 1540 ---- ---- 281.90A 281.90A 292.20 -7.20 299.40 1545 ---- ---- 277.00A 277.00A 287.30 -7.20 294.50 1550 ---- ---- 271.70A 271.70A 282.40 -7.20 289.60 4 1555 ---- ---- 267.30A 267.30A 277.50 -7.20 284.70 1560 ---- ---- 262.30A 262.30A 272.70 -7.20 279.90 1565 ---- ---- 257.60A 257.60A 267.80 -7.20 275.00 1570 ---- ---- 252.80A 252.80A 263.00 -7.20 270.20 1575 ---- ---- 247.50A 247.50A 258.10 -7.20 265.30 2 4 1580 ---- ---- 243.20A 243.20A 253.30 -7.20 260.50 1585 ---- ---- 238.40A 238.40A 248.50 -7.20 255.70 2 1590 ---- ---- 233.60A 233.60A 243.70 -7.20 250.90 1595 ---- ---- 228.80A 228.80A 238.90 -7.20 246.10 7 1600 ---- ---- 223.60A 223.60A 234.10 -7.20 241.30 75 1605 ---- ---- 219.30A 219.30A 229.40 -7.10 236.50 3 1610 ---- ---- 214.60A 214.60A 224.60 -7.10 231.70 7 1615 ---- ---- 209.90A 209.90A 219.90 -7.10 227.00 8 1620 ---- ---- 205.30A 205.30A 215.20 -7.10 222.30 12 1625 ---- ---- 200.20A 200.20A 210.50 -7.10 217.60 17 1630 ---- ---- 196.00A 196.00A 205.80 -7.10 212.90 6 1635 ---- ---- 191.40A 191.40A 201.10 -7.10 208.20 12 1640 ---- ---- 186.40A 186.40A 196.60 -7.00 203.60 14 1645 ---- ---- 181.90A 181.90A 192.00 -7.00 199.00 15 1650 ---- ---- 177.30A 177.30A 187.40 -7.00 194.40 249 1655 174.70 180.00 172.90A 180.80B 182.80 -7.00 4 189.80 23 1660 170.80 170.80 168.40A 168.40A 178.30 -7.00 1 185.30 32 1665 ---- ---- 164.00A 164.00A 173.90 -6.90 180.80 1 26 1670 ---- ---- 159.60A 159.60A 169.40 -6.90 176.30 65 1675 ---- ---- 155.30A 155.30A 165.00 -6.90 171.90 1 28 1680 ---- ---- 151.00A 151.00A 160.60 -6.90 167.50 2 10 1685 ---- ---- 146.70A 146.70A 156.40 -6.70 163.10 13 1690 ---- ---- 142.50A 142.50A 152.00 -6.80 158.80 13 1695 ---- ---- 138.30A 138.30A 147.70 -6.80 154.50 1 4 1700 ---- ---- 134.20A 134.20A 143.60 -6.60 150.20 762 1705 ---- ---- 130.10A 130.10A 139.40 -6.60 146.00 225 1710 ---- ---- 126.10A 126.10A 135.30 -6.50 141.80 1715 ---- ---- 122.20A 122.20A 131.30 -6.40 137.70 251 1720 ---- ---- 118.20A 118.20A 127.20 -6.40 133.60 102 1725 ---- ---- 114.20A 114.20A 123.30 -6.30 129.60 269 1730 ---- ---- 110.40A 110.40A 119.40 -6.20 125.60 3 1735 ---- ---- 106.70A 106.70A 115.60 -6.10 121.70 1 1740 ---- ---- 103.10A 103.10A 111.70 -6.20 117.90 151 1745 ---- ---- 99.60A 99.60A 108.10 -6.00 114.10 143 1750 ---- ---- 96.10A 96.10A 104.40 -6.00 25 110.40 938 1755 ---- ---- 92.70A 92.70A 100.90 -5.80 106.70 1760 ---- ---- 89.40A 89.40A 97.40 -5.70 103.10 52 1765 ---- ---- 86.10A 86.10A 93.90 -5.70 99.60 1770 ---- ---- 82.90A 82.90A 90.60 -5.60 96.20 110 1775 ---- ---- 79.80A 79.80A 87.30 -5.50 92.80 106 1780 ---- ---- 76.80A 76.80A 84.10 -5.40 89.50 5 1785 ---- ---- 73.80A 73.80A 80.90 -5.40 86.30 1 1790 ---- ---- 71.00A 71.00A 77.80 -5.40 83.20 154 1795 ---- ---- 68.20A 68.20A 74.90 -5.30 80.20 166 1800 72.40 72.40 65.50A 72.30B 72.00 -5.20 3 77.20 10 1316 1805 ---- ---- 63.00A 63.00A 69.20 -5.10 74.30 26 1810 64.30 64.30 60.40A 63.90A 66.50 -5.00 46 71.50 4 285 1815 ---- ---- 58.00A 58.00A 63.90 -4.90 68.80 82 1820 ---- ---- 55.60A 55.60A 61.30 -4.80 66.10 136 1825 57.10 58.50 53.30A 53.30A 58.80 -4.80 42 63.60 38 318 1830 ---- ---- 51.10A 51.10A 56.40 -4.70 61.10 169 1835 ---- ---- 49.00A 49.00A 54.10 -4.60 72 58.70 45 1840 47.90 47.90 46.90A 46.90A 51.80 -4.50 1 56.30 1 130 1845 47.70 47.70 45.00A 50.30B 49.70 -4.40 1 54.10 10 147 1850 ---- ---- 43.10A 43.10A 47.60 -4.30 6 51.90 3 1871 1855 ---- ---- 41.20A 41.20A 45.60 -4.20 49.80 265 1860 42.40 42.40 39.50A 42.00A 43.70 -4.10 1 47.80 47 1865 40.70 40.70 37.80A 42.40B 41.80 -4.10 4 45.90 1 1870 40.50 40.50 36.20A 36.20A 40.10 -3.90 1 44.00 5 1875 ---- ---- 34.60A 34.60A 38.40 -3.80 42.20 3 512 1880 34.10 34.10 33.10 37.00B 36.70 -3.80 24 40.50 115 1885 33.50 33.50 31.70A 31.70A 35.20 -3.60 6 38.80 76 1890 ---- ---- 30.40A 30.40A 33.70 -3.50 37.20 521 1895 ---- ---- 29.10A 29.10A 32.20 -3.50 35.70 62 1900 30.40 31.00 27.70 29.60A 31.00 -3.20 145 34.20 4 6587 1905 ---- ---- 26.60A 26.60A 29.50 -3.30 32 32.80 7 1910 ---- ---- 25.50A 25.50A 28.30 -3.20 31.50 14 1915 ---- ---- 24.40A 24.40A 27.10 -3.10 30.20 51 52 1920 ---- ---- 23.40A 23.40A 25.90 -3.00 28.90 10 1925 ---- ---- 22.40A 22.40A 24.80 -2.90 27.70 685 1930 ---- ---- 21.40A 21.40A 23.80 -2.80 3 26.60 1 101 1935 ---- ---- 20.50A 20.50A 22.80 -2.70 25.50 82 1940 ---- ---- 19.70A 19.70A 21.80 -2.70 2 24.50 50 1945 ---- ---- 18.90A 18.90A 20.90 -2.60 23.50 18 1950 ---- ---- 18.10A 18.10A 20.00 -2.50 91 22.50 13 1975 1955 ---- ---- 17.30A 17.30A 19.20 -2.40 21.60 5 1960 ---- ---- 16.60A 16.60A 18.40 -2.30 1 20.70 28 1965 ---- ---- 15.90A 15.90A 17.60 -2.30 19.90 22 1970 17.00 17.00 15.20A 16.20A 16.90 -2.20 45 19.10 5 685 1975 ---- ---- 14.60A 14.60A 16.20 -2.10 42 18.30 232 939 1980 ---- ---- 14.00A 14.00A 15.50 -2.10 17.60 392 1985 ---- ---- 13.40A 13.40A 14.90 -2.00 16.90 24 1990 14.50 14.50 12.90A 14.80B 14.30 -1.90 4 16.20 53 1995 ---- ---- 12.40A 12.40A 13.70 -1.90 15.60 24 2000 ---- ---- 11.90A 11.90A 13.20 -1.80 3 15.00 3 2621 2005 ---- ---- 11.40A 11.40A 12.60 -1.80 14.40 3 2010 ---- ---- 11.00A 11.00A 12.10 -1.80 13.90 2 139 2015 12.50 12.50 10.50A 12.80B 11.70 -1.60 2 13.30 13 2020 ---- ---- 10.10A 10.10A 11.20 -1.60 12.80 85 2025 ---- ---- 9.70A 9.70A 10.80 -1.60 12.40 318 2030 ---- ---- 9.30A 9.30A 10.30 -1.60 11.90 3 10 2035 ---- ---- 9.00A 9.00A 9.90 -1.60 11.50 2040 8.60 8.60 8.60 9.50B 9.60 -1.40 1 11.00 190 2045 ---- ---- 8.30A 8.30A 9.20 -1.40 10.60 10 18 2050 ---- ---- 8.00A 8.00A 8.80 -1.40 187 10.20 71 892 2055 8.50 8.50 7.70A 8.60B 8.50 -1.30 1 9.80 7 2060 ---- ---- 7.40A 7.40A 8.20 -1.30 9.50 2 42 2065 ---- ---- 7.20A 7.20A 7.90 -1.20 9.10 6 2070 ---- ---- 6.90A 6.90A 7.60 -1.20 8.80 77 2075 ---- ---- 6.60A 6.60A 7.30 -1.20 8.50 10 130 2080 6.90 6.90 6.40A 6.80A 7.00 -1.20 4 8.20 24 2085 ---- ---- 6.20A 6.20A 6.80 -1.10 7.90 1 2 2090 6.60 6.60 6.00A 6.00A 6.50 -1.10 1 7.60 4 111 2095 ---- ---- 5.80A 5.80A 6.30 -1.10 7.40 11 2100 6.40 6.40 5.60A 5.60A 6.10 -1.00 204 7.10 60 1543 2105 ---- ---- 5.40A 5.40A 5.90 -1.00 6.90 39 2110 ---- ---- 5.20A 5.20A 5.60 -1.10 1 6.70 6 66 2115 ---- ---- 5.00A 5.00A 5.50 -.90 1 6.40 2 3 2120 ---- ---- 4.80A 4.80A 5.30 -.90 1 6.20 70 2125 ---- ---- 4.70A 4.70A 5.10 -.90 6.00 1 52 2130 ---- ---- 4.50A 4.50A 4.90 -.90 5.80 9 101 2135 ---- ---- 4.40A 4.40A 4.70 -.90 5.60 1 2140 ---- ---- 4.20A 4.20A 4.60 -.80 5.40 4 52 2145 ---- ---- 4.10A 4.10A 4.40 -.80 1 5.20 2150 4.00 4.00 4.00 4.00 4.30 -.70 95 5.00 49 132 2155 ---- ---- 3.80A 3.80A 4.10 -.80 4.90 1 2160 4.30 4.30 3.70A 3.70A 4.00 -.70 1 4.70 74 2165 ---- ---- 3.60A 3.60A 3.90 -.70 4.60 1 22 2170 ---- ---- 3.50A 3.50A 3.70 -.70 2 4.40 4 33 2175 ---- ---- 3.40A 3.40A 3.60 -.70 4.30 1 68 2180 ---- ---- 3.30A 3.30A 3.50 -.70 4.20 18 2185 ---- ---- 3.20A 3.20A 3.40 -.60 4.00 1 2190 ---- ---- 3.10A 3.10A 3.20 -.70 3.90 6 73 2195 ---- ---- 3.00A 3.00A 3.20 -.60 3.80 20 2200 ---- ---- 2.90A 2.90A 3.10 -.60 10 3.70 33 1122 2205 ---- ---- 2.80A 2.80A 3.00 -.60 3.60 15 2210 ---- ---- 2.70A 2.70A 2.90 -.60 3.50 4 14 2215 ---- ---- 2.60A 2.60A 2.80 -.60 3.40 2220 ---- ---- 2.50A 2.50A 2.70 -.60 3.30 29 2225 ---- ---- 2.50A 2.50A 2.60 -.60 46 3.20 30 58 2230 ---- ---- 2.40A 2.40A 2.50 -.60 1 3.10 22 2235 ---- ---- 2.30A 2.30A 2.50 -.50 3.00 2 7 2240 ---- ---- 2.30A 2.30A 2.40 -.50 2 2.90 14 2245 ---- ---- 2.20A 2.20A 2.30 -.60 2.90 7 2250 ---- ---- 2.10A 2.10A 2.20 -.60 2.80 6 1702 2255 ---- ---- 2.10A 2.10A 2.20 -.50 6 2.70 2 2 2260 ---- ---- 2.00A 2.00A 2.10 -.50 2.60 15 2265 ---- ---- 2.00A 2.00A 2.00 -.60 2.60 2270 ---- ---- 1.90A 1.90A 2.00 -.50 2.50 4 12 2275 ---- ---- 1.90A 1.90A 1.90 -.50 2.40 119 2280 ---- ---- 1.80A 1.80A 1.90 -.50 2.40 130 2285 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 6 2290 ---- ---- 1.70A 1.70A 1.80 -.40 2.20 2300 ---- ---- 1.60A 1.60A 1.70 -.40 1 2.10 1229 2310 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 2 7 2320 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 53 2325 ---- ---- 1.50A 1.50A 1.40 -.50 1.90 49 2330 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 4 2340 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 3 4 2350 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 545 2360 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 6 2370 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 103 2375 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 134 2400 ---- ---- 1.10A 1.10A 1.00 -.30 38 1.30 76 633 2425 ---- ---- 1.00A 1.00A .80 -.40 1.20 62 2450 ---- ---- .90A .90A .70 -.30 1.00 54 2475 ---- ---- .80A .80A .70 -.20 .90 2500 ---- ---- .70A .70A .60 -.30 .90 1 869 2525 .50 .50 .50 .50 .50 -.30 20 .80 59 2550 ---- ---- .60A .60A .50 -.20 .70 109 2700 .40 .40 .40 .40 .30 -.10 39 .40 74 649 3000 .20 .20 .20 .20 .30 UNCH 3 .30 295 OG MAY23 Gold Option CALL 1000 ---- ---- 836.90A 836.90A 846.90 -7.50 854.40 1025 ---- ---- 811.90A 811.90A 821.90 -7.50 829.40 1050 ---- ---- 787.40A 787.40A 796.90 -7.50 804.40 1075 ---- ---- 762.40A 762.40A 771.90 -7.50 779.40 1100 ---- ---- 736.90A 736.90A 746.90 -7.50 754.40 1125 ---- ---- 711.80A 711.80A 721.90 -7.50 729.40 1150 ---- ---- 687.20A 687.20A 696.90 -7.50 704.40 1175 ---- ---- 662.00A 662.00A 671.90 -7.50 679.40 1200 ---- ---- 636.80A 636.80A 646.90 -7.50 654.40 1225 ---- ---- 611.80A 611.80A 621.90 -7.50 629.40 1250 ---- ---- 586.70A 586.70A 596.90 -7.50 604.40 1 1275 ---- ---- 561.70A 561.70A 571.90 -7.50 579.40 1300 ---- ---- 536.70A 536.70A 546.90 -7.50 554.40 9 1325 ---- ---- 511.70A 511.70A 521.90 -7.50 529.40 1350 ---- ---- 486.80A 486.80A 496.90 -7.50 504.40 1375 ---- ---- 461.60A 461.60A 471.90 -7.50 479.40 1380 ---- ---- 456.60A 456.60A 466.90 -7.50 474.40 1390 ---- ---- 446.60A 446.60A 456.90 -7.50 464.40 1400 ---- ---- 436.60A 436.60A 446.90 -7.50 454.40 1410 ---- ---- 426.60A 426.60A 436.90 -7.50 444.40 1420 ---- ---- 416.60A 416.60A 426.90 -7.50 434.40 1425 ---- ---- 410.60A 410.60A 421.90 -7.50 429.40 1430 ---- ---- 406.60A 406.60A 416.90 -7.50 424.40 1440 ---- ---- 396.60A 396.60A 406.90 -7.50 414.40 1450 ---- ---- 385.90A 385.90A 396.90 -7.50 404.40 1460 ---- ---- 376.70A 376.70A 386.90 -7.50 394.40 1470 ---- ---- 366.80A 366.80A 377.00 -7.40 384.40 1475 ---- ---- 361.10A 361.10A 372.00 -7.50 379.50 3 1480 ---- ---- 356.90A 356.90A 367.00 -7.50 374.50 1485 ---- ---- 352.00A 352.00A 362.10 -7.40 369.50 1490 ---- ---- 347.10A 347.10A 357.10 -7.50 364.60 1495 ---- ---- 342.20A 342.20A 352.20 -7.40 359.60 1500 ---- ---- 336.50A 336.50A 347.20 -7.50 354.70 1 1505 ---- ---- 332.30A 332.30A 342.30 -7.50 349.80 1510 ---- ---- 327.40A 327.40A 337.40 -7.50 344.90 1515 ---- ---- 322.60A 322.60A 332.50 -7.40 339.90 1520 ---- ---- 317.60A 317.60A 327.60 -7.40 335.00 1525 ---- ---- 312.10A 312.10A 322.70 -7.40 330.10 1530 ---- ---- 307.90A 307.90A 317.80 -7.40 325.20 1535 ---- ---- 303.10A 303.10A 312.90 -7.50 320.40 1540 ---- ---- 298.10A 298.10A 308.10 -7.40 315.50 1545 ---- ---- 293.40A 293.40A 303.20 -7.40 310.60 1550 ---- ---- 288.00A 288.00A 298.40 -7.40 305.80 8 1555 ---- ---- 283.80A 283.80A 293.50 -7.40 300.90 1560 ---- ---- 279.00A 279.00A 288.70 -7.40 296.10 1565 ---- ---- 274.20A 274.20A 283.90 -7.40 291.30 1570 ---- ---- 269.40A 269.40A 279.10 -7.40 286.50 1575 ---- ---- 264.10A 264.10A 274.30 -7.40 281.70 10 1580 ---- ---- 259.80A 259.80A 269.60 -7.30 276.90 1 1585 ---- ---- 255.10A 255.10A 264.80 -7.30 272.10 1590 ---- ---- 250.30A 250.30A 260.10 -7.30 267.40 1595 ---- ---- 245.80A 245.80A 255.40 -7.30 262.70 1 1600 ---- ---- 240.50A 240.50A 250.70 -7.20 257.90 2 1605 ---- ---- 236.60A 236.60A 246.00 -7.20 253.20 1610 ---- ---- 231.80A 231.80A 241.30 -7.30 248.60 2 1615 ---- ---- 227.20A 227.20A 236.70 -7.20 243.90 1620 ---- ---- 222.70A 222.70A 232.10 -7.20 239.30 1625 ---- ---- 217.50A 217.50A 227.50 -7.10 234.60 1630 ---- ---- 212.90A 212.90A 222.90 -7.10 230.00 2 1635 ---- ---- 208.40A 208.40A 218.30 -7.10 225.40 1 1640 ---- ---- 203.90A 203.90A 213.80 -7.10 220.90 1645 ---- ---- 199.40A 199.40A 209.30 -7.10 216.40 1650 ---- ---- 195.00A 195.00A 204.80 -7.00 211.80 1655 ---- ---- 190.60A 190.60A 200.40 -7.00 207.40 1660 ---- ---- 186.20A 186.20A 196.00 -6.90 202.90 6 1665 ---- ---- 181.90A 181.90A 191.60 -6.90 198.50 6 1670 ---- ---- 177.60A 177.60A 187.20 -6.90 194.10 8 1675 ---- ---- 173.30A 173.30A 182.90 -6.80 189.70 5 1680 ---- ---- 169.10A 169.10A 178.60 -6.80 185.40 9 1685 ---- ---- 164.90A 164.90A 174.30 -6.80 181.10 3 1690 ---- ---- 160.70A 160.70A 170.10 -6.70 176.80 7 1695 ---- ---- 156.60A 156.60A 165.90 -6.70 172.60 8 1700 ---- ---- 152.50A 152.50A 161.80 -6.60 168.40 32 1705 ---- ---- 148.50A 148.50A 157.70 -6.60 164.30 6 1710 ---- ---- 144.60A 144.60A 153.60 -6.60 160.20 1 1715 ---- ---- 140.60A 140.60A 149.60 -6.50 156.10 1 1720 ---- ---- 136.80A 136.80A 145.70 -6.40 152.10 4 1725 ---- ---- 133.00A 133.00A 141.70 -6.40 148.10 1730 ---- ---- 129.20A 129.20A 137.90 -6.30 144.20 1735 ---- ---- 125.50A 125.50A 134.10 -6.20 140.30 1740 ---- ---- 121.90A 121.90A 130.30 -6.20 136.50 4 1745 ---- ---- 118.30A 118.30A 126.60 -6.20 132.80 1750 ---- ---- 114.80A 114.80A 123.00 -6.10 129.10 286 1755 ---- ---- 111.30A 111.30A 119.40 -6.00 125.40 1760 ---- ---- 108.00A 108.00A 115.90 -5.90 121.80 1765 ---- ---- 104.60A 104.60A 112.50 -5.80 118.30 10 1770 ---- ---- 101.40A 101.40A 109.10 -5.70 114.80 1775 ---- ---- 98.20A 98.20A 105.80 -5.60 111.40 257 1780 ---- ---- 95.10A 95.10A 102.50 -5.60 108.10 1785 ---- ---- 92.00A 92.00A 99.30 -5.50 104.80 3 1790 ---- ---- 89.10A 89.10A 96.20 -5.40 101.60 1795 ---- ---- 86.20A 86.20A 93.20 -5.20 98.40 1800 83.70 84.90 83.30A 90.30B 90.20 -5.20 6 95.40 222 1805 ---- ---- 80.60A 80.60A 87.30 -5.10 92.40 1810 ---- ---- 77.90A 77.90A 84.50 -4.90 89.40 1815 ---- ---- 75.20A 75.20A 81.70 -4.90 86.60 1 1820 ---- ---- 72.70A 72.70A 79.00 -4.80 83.80 1825 ---- ---- 70.20A 70.20A 76.40 -4.70 10 81.10 129 1830 ---- ---- 67.80A 67.80A 73.90 -4.50 78.40 22 1835 ---- ---- 65.50A 65.50A 71.40 -4.40 75.80 5 1840 ---- ---- 63.20A 63.20A 69.00 -4.30 73.30 10 1845 ---- ---- 61.00A 61.00A 66.60 -4.30 70.90 1850 63.10 63.10 58.90A 58.90A 64.40 -4.10 4 68.50 970 1855 ---- ---- 56.90A 56.90A 62.20 -4.00 66.20 1860 ---- ---- 54.90A 54.90A 60.00 -4.00 64.00 1865 ---- ---- 53.00A 53.00A 57.90 -3.90 61.80 10 1870 54.90 54.90 51.10A 51.10A 55.90 -3.90 2 59.80 7 1875 ---- ---- 49.30A 49.30A 54.00 -3.70 57.70 72 1880 ---- ---- 47.60A 47.60A 52.10 -3.70 55.80 1885 ---- ---- 45.90A 45.90A 50.30 -3.60 53.90 1890 ---- ---- 44.30A 44.30A 48.60 -3.50 52.10 7 1895 46.00 46.00 42.80A 42.80A 46.90 -3.40 4 50.30 13 1900 ---- ---- 41.20A 41.20A 45.20 -3.40 48.60 1 610 1905 ---- ---- 39.80A 39.80A 43.60 -3.30 46.90 1 1910 ---- ---- 38.40A 38.40A 42.10 -3.20 45.30 4 1915 ---- ---- 37.10A 37.10A 40.70 -3.10 43.80 1920 38.50 38.50 35.80A 35.80A 39.20 -3.10 2 42.30 6 1925 ---- ---- 34.50A 34.50A 37.90 -3.00 40.90 600 1930 ---- ---- 33.30A 33.30A 36.60 -2.90 39.50 7 1935 ---- ---- 32.10A 32.10A 35.30 -2.90 38.20 2 1940 ---- ---- 31.00A 31.00A 34.10 -2.80 36.90 1945 32.30 32.30 30.00A 30.00A 32.90 -2.70 3 35.60 2 1950 ---- ---- 28.90A 28.90A 31.80 -2.70 34.50 11 200 1955 ---- ---- 27.90A 27.90A 30.70 -2.60 33.30 25 35 1960 ---- ---- 27.00A 27.00A 29.70 -2.50 32.20 3 1965 ---- ---- 26.10A 26.10A 28.70 -2.40 31.10 10 1970 ---- ---- 25.20A 25.20A 27.70 -2.40 30.10 2 1975 26.20 26.20 24.30A 24.30A 26.80 -2.30 2 29.10 65 1980 ---- ---- 23.50A 23.50A 25.90 -2.30 28.20 102 1985 ---- ---- 22.80A 22.80A 25.00 -2.30 27.30 1 1990 ---- ---- 22.00A 22.00A 24.20 -2.20 26.40 132 1995 ---- ---- 21.20A 21.20A 23.40 -2.10 25.50 2000 22.00 22.00 20.50A 20.50A 22.60 -2.10 2 24.70 215 2005 ---- ---- 19.80A 19.80A 21.80 -2.10 23.90 6 2010 ---- ---- 19.20A 19.20A 21.10 -2.00 23.10 2015 20.10 20.10 18.60A 18.60A 20.40 -2.00 3 22.40 2020 ---- ---- 18.00A 18.00A 19.70 -2.00 21.70 2025 ---- ---- 17.40A 17.40A 19.10 -1.90 21.00 23 2030 ---- ---- 16.80A 16.80A 18.50 -1.80 20.30 17 2035 ---- ---- 16.30A 16.30A 17.90 -1.80 19.70 2040 ---- ---- 15.80A 15.80A 17.30 -1.80 19.10 2045 ---- ---- 15.30A 15.30A 16.70 -1.80 18.50 3 2050 16.00 16.00 14.80A 15.50 16.20 -1.70 5 17.90 129 2055 ---- ---- 14.40A 14.40A 15.70 -1.70 17.40 1 2060 ---- ---- 13.90A 13.90A 15.20 -1.60 16.80 2065 14.50 14.50 13.50A 13.50A 14.70 -1.60 3 16.30 2070 ---- ---- 13.10A 13.10A 14.30 -1.50 15.80 1 2075 ---- ---- 12.70A 12.70A 13.80 -1.50 15.30 2080 ---- ---- 12.30A 12.30A 13.40 -1.50 14.90 2085 ---- ---- 11.90A 11.90A 13.00 -1.40 14.40 30 2090 ---- ---- 11.60A 11.60A 12.60 -1.40 14.00 2095 ---- ---- 11.20A 11.20A 12.20 -1.40 13.60 2100 11.80 11.80 10.90A 11.40 11.80 -1.40 4 13.20 64 2105 ---- ---- 10.60A 10.60A 11.50 -1.30 12.80 4 2110 ---- ---- 10.30A 10.30A 11.10 -1.30 12.40 1 2115 ---- ---- 10.00A 10.00A 10.80 -1.30 12.10 6 2120 ---- ---- 9.70A 9.70A 10.50 -1.20 11.70 9 2125 ---- ---- 9.40A 9.40A 10.20 -1.20 11.40 1 2130 ---- ---- 9.10A 9.10A 9.90 -1.20 11.10 2135 ---- ---- 8.90A 8.90A 9.60 -1.20 10.80 2140 ---- ---- 8.60A 8.60A 9.30 -1.20 10.50 11 2145 ---- ---- 8.40A 8.40A 9.00 -1.20 10.20 2150 ---- ---- 8.20A 8.20A 8.80 -1.10 9.90 106 2155 ---- ---- 7.90A 7.90A 8.50 -1.10 9.60 2160 ---- ---- 7.70A 7.70A 8.30 -1.00 9.30 71 2165 ---- ---- 7.50A 7.50A 8.00 -1.10 9.10 2170 ---- ---- 7.30A 7.30A 7.80 -1.00 8.80 11 2175 ---- ---- 7.10A 7.10A 7.60 -1.00 8.60 1 2180 ---- ---- 6.90A 6.90A 7.40 -1.00 8.40 12 2185 ---- ---- 6.70A 6.70A 7.20 -.90 8.10 2190 ---- ---- 6.60A 6.60A 7.00 -.90 7.90 61 2195 ---- ---- 6.40A 6.40A 6.80 -.90 7.70 2200 ---- ---- 6.20A 6.20A 6.60 -.90 7.50 1 60 2205 ---- ---- 6.00A 6.00A 6.40 -.90 7.30 2210 ---- ---- 5.90A 5.90A 6.30 -.80 7.10 1 37 2215 ---- ---- 5.70A 5.70A 6.10 -.80 6.90 1 2220 ---- ---- 5.60A 5.60A 5.90 -.90 6.80 34 2225 ---- ---- 5.50A 5.50A 5.80 -.80 6.60 1 33 2230 ---- ---- 5.30A 5.30A 5.60 -.80 6.40 73 2235 ---- ---- 5.20A 5.20A 5.50 -.80 6.30 2240 ---- ---- 5.00A 5.00A 5.30 -.80 10 6.10 36 2245 ---- ---- 4.90A 4.90A 5.20 -.70 5.90 2250 5.10 5.10 4.80A 4.80A 5.10 -.70 5 5.80 85 2255 ---- ---- 4.70A 4.70A 5.00 -.70 5.70 2260 ---- ---- 4.60A 4.60A 4.80 -.70 5.50 1 2265 ---- ---- 4.50A 4.50A 4.70 -.70 5.40 2270 ---- ---- 4.30A 4.30A 4.60 -.70 5.30 1 2275 ---- ---- 4.20A 4.20A 4.50 -.60 1 5.10 7 2280 ---- ---- 4.10A 4.10A 4.40 -.60 5.00 2290 ---- ---- 3.90A 3.90A 4.20 -.60 4.80 2300 ---- ---- 3.80A 3.80A 4.00 -.60 4.60 1 65 2310 ---- ---- 3.60A 3.60A 3.80 -.50 4.30 1 2320 ---- ---- 3.40A 3.40A 3.60 -.50 4.10 9 2325 ---- ---- 3.40A 3.40A 3.50 -.60 4.10 2330 ---- ---- 3.30A 3.30A 3.50 -.50 4.00 2340 ---- ---- 3.10A 3.10A 3.30 -.50 3.80 1 2350 ---- ---- 3.00A 3.00A 3.20 -.40 3.60 2 9 2360 ---- ---- 2.90A 2.90A 3.00 -.50 3.50 1 2370 ---- ---- 2.80A 2.80A 2.90 -.40 3.30 2375 ---- ---- 2.70A 2.70A 2.80 -.50 3.30 30 2400 ---- ---- 2.40A 2.40A 2.60 -.30 2.90 86 2425 ---- ---- 2.20A 2.20A 2.30 -.30 2.60 31 2450 ---- ---- 2.00A 2.00A 2.10 -.30 2.40 32 2475 ---- ---- 1.80A 1.80A 1.90 -.30 2.20 2500 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 37 2525 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 2550 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 35 2750 ---- ---- .90A .90A .80 -.20 1.00 69 OG JUN23 Gold Option CALL 1000 ---- ---- 838.00A 838.00A 846.90 -7.50 854.40 1025 ---- ---- 812.60A 812.60A 821.90 -7.50 829.40 1050 ---- ---- 787.60A 787.60A 796.90 -7.50 804.40 1060 ---- ---- 777.60A 777.60A 786.90 -7.50 794.40 1070 ---- ---- 767.70A 767.70A 776.90 -7.50 784.40 1075 ---- ---- 762.90A 762.90A 771.90 -7.50 779.40 1080 ---- ---- 757.90A 757.90A 766.90 -7.50 774.40 1090 ---- ---- 747.90A 747.90A 756.90 -7.50 764.40 1100 ---- ---- 737.60A 737.60A 746.90 -7.50 754.40 1110 ---- ---- 727.60A 727.60A 736.90 -7.50 744.40 1120 ---- ---- 717.50A 717.50A 726.90 -7.50 734.40 1125 ---- ---- 712.50A 712.50A 721.90 -7.50 729.40 1130 ---- ---- 707.80A 707.80A 716.90 -7.50 724.40 1140 ---- ---- 697.80A 697.80A 706.90 -7.50 714.40 1150 ---- ---- 687.70A 687.70A 696.90 -7.50 704.40 1155 ---- ---- 682.70A 682.70A 691.90 -7.50 699.40 1160 ---- ---- 677.40A 677.40A 686.90 -7.50 694.40 1165 ---- ---- 672.70A 672.70A 681.90 -7.50 689.40 1170 ---- ---- 667.30A 667.30A 676.90 -7.50 684.40 1175 ---- ---- 662.50A 662.50A 671.90 -7.50 679.40 1180 ---- ---- 657.40A 657.40A 666.90 -7.50 674.40 1185 ---- ---- 652.40A 652.40A 661.90 -7.50 669.40 1190 ---- ---- 647.20A 647.20A 656.90 -7.50 664.40 1195 ---- ---- 642.50A 642.50A 651.90 -7.50 659.40 1200 ---- ---- 637.30A 637.30A 646.90 -7.50 654.40 1205 ---- ---- 632.70A 632.70A 641.90 -7.50 649.40 1210 ---- ---- 627.70A 627.70A 636.90 -7.50 644.40 1215 ---- ---- 622.30A 622.30A 631.90 -7.50 639.40 1220 ---- ---- 617.60A 617.60A 626.90 -7.50 634.40 1225 ---- ---- 612.30A 612.30A 621.90 -7.50 629.40 1230 ---- ---- 607.60A 607.60A 616.90 -7.50 624.40 1235 ---- ---- 602.20A 602.20A 611.90 -7.50 619.40 1240 ---- ---- 597.30A 597.30A 606.90 -7.50 614.40 1245 ---- ---- 592.30A 592.30A 601.90 -7.50 609.40 1250 ---- ---- 587.60A 587.60A 596.90 -7.50 604.40 1255 ---- ---- 582.30A 582.30A 591.90 -7.50 599.40 1260 ---- ---- 577.60A 577.60A 586.90 -7.50 594.40 1265 ---- ---- 572.50A 572.50A 581.90 -7.50 589.40 1270 ---- ---- 567.60A 567.60A 576.90 -7.50 584.40 1275 ---- ---- 562.20A 562.20A 571.90 -7.50 579.40 1280 ---- ---- 557.20A 557.20A 566.90 -7.50 574.40 1285 ---- ---- 552.20A 552.20A 561.90 -7.50 569.40 1290 ---- ---- 547.10A 547.10A 556.90 -7.50 564.40 1295 ---- ---- 542.50A 542.50A 551.90 -7.50 559.40 1300 ---- ---- 537.20A 537.20A 546.90 -7.50 554.40 1305 ---- ---- 532.20A 532.20A 541.90 -7.50 549.40 1310 ---- ---- 527.20A 527.20A 536.90 -7.50 544.40 1315 ---- ---- 522.20A 522.20A 531.90 -7.50 539.40 1320 ---- ---- 517.20A 517.20A 526.90 -7.50 534.40 1325 ---- ---- 512.40A 512.40A 521.90 -7.50 529.40 1330 ---- ---- 507.40A 507.40A 516.90 -7.50 524.40 1335 ---- ---- 502.50A 502.50A 511.90 -7.50 519.40 1340 ---- ---- 497.50A 497.50A 506.90 -7.50 514.40 1345 ---- ---- 492.10A 492.10A 501.90 -7.50 509.40 1350 ---- ---- 487.10A 487.10A 496.90 -7.50 504.40 1355 ---- ---- 482.00A 482.00A 491.90 -7.50 499.40 1360 ---- ---- 477.40A 477.40A 486.90 -7.50 494.40 1365 ---- ---- 472.00A 472.00A 481.90 -7.50 489.40 1370 ---- ---- 466.90A 466.90A 476.90 -7.50 484.40 1375 ---- ---- 462.10A 462.10A 471.90 -7.50 479.40 1380 ---- ---- 457.10A 457.10A 466.90 -7.50 474.40 1385 ---- ---- 452.10A 452.10A 461.90 -7.50 469.40 1390 ---- ---- 447.30A 447.30A 456.90 -7.50 464.40 1395 ---- ---- 442.40A 442.40A 451.90 -7.50 459.40 1400 ---- ---- 435.80A 435.80A 446.90 -7.50 454.40 172 1405 ---- ---- 432.00A 432.00A 441.90 -7.50 449.40 1410 ---- ---- 427.00A 427.00A 436.90 -7.50 444.40 1415 ---- ---- 421.90A 421.90A 431.90 -7.50 439.40 1420 ---- ---- 417.00A 417.00A 426.90 -7.50 434.40 1425 ---- ---- 411.00A 411.00A 421.90 -7.50 429.40 1430 ---- ---- 407.50A 407.50A 416.90 -7.50 424.40 1435 ---- ---- 402.00A 402.00A 412.00 -7.50 419.50 1440 ---- ---- 397.30A 397.30A 407.00 -7.50 414.50 1445 ---- ---- 392.30A 392.30A 402.00 -7.50 409.50 1450 ---- ---- 386.30A 386.30A 397.10 -7.50 41 404.60 8 8 1455 ---- ---- 382.50A 382.50A 392.10 -7.50 399.60 1460 ---- ---- 377.90A 377.90A 387.20 -7.50 394.70 1465 ---- ---- 372.70A 372.70A 382.30 -7.50 389.80 1470 ---- ---- 367.80A 367.80A 377.30 -7.50 384.80 1475 ---- ---- 361.90A 361.90A 372.40 -7.50 379.90 3 1480 ---- ---- 358.00A 358.00A 367.50 -7.50 375.00 1485 ---- ---- 353.10A 353.10A 362.60 -7.50 370.10 200 1490 ---- ---- 348.20A 348.20A 357.70 -7.50 365.20 1495 ---- ---- 343.20A 343.20A 352.90 -7.40 360.30 1500 ---- ---- 337.70A 337.70A 348.00 -7.50 355.50 438 1505 ---- ---- 333.60A 333.60A 343.10 -7.50 350.60 1510 ---- ---- 328.80A 328.80A 338.30 -7.50 345.80 1515 ---- ---- 323.90A 323.90A 333.40 -7.50 340.90 1520 ---- ---- 319.10A 319.10A 328.60 -7.50 336.10 1525 ---- ---- 313.60A 313.60A 323.80 -7.50 331.30 18 1530 ---- ---- 309.60A 309.60A 319.00 -7.50 326.50 1535 ---- ---- 304.70A 304.70A 314.20 -7.50 321.70 1540 ---- ---- 299.90A 299.90A 309.40 -7.50 316.90 1545 ---- ---- 295.20A 295.20A 304.70 -7.40 312.10 1550 ---- ---- 289.80A 289.80A 299.90 -7.40 307.30 16 1555 ---- ---- 285.80A 285.80A 295.20 -7.40 302.60 1560 ---- ---- 281.10A 281.10A 290.50 -7.40 297.90 1565 ---- ---- 276.50A 276.50A 285.80 -7.30 293.10 1570 ---- ---- 271.90A 271.90A 281.10 -7.30 288.40 1 1575 ---- ---- 266.40A 266.40A 276.50 -7.30 283.80 6 1580 ---- ---- 262.50A 262.50A 271.80 -7.30 279.10 1585 ---- ---- 257.90A 257.90A 267.20 -7.20 274.40 2 1590 ---- ---- 253.40A 253.40A 262.60 -7.20 269.80 2 1595 ---- ---- 248.80A 248.80A 258.00 -7.20 265.20 1600 ---- ---- 243.50A 243.50A 253.40 -7.20 260.60 3 1605 ---- ---- 239.00A 239.00A 248.90 -7.10 256.00 6 1610 ---- ---- 234.50A 234.50A 244.30 -7.20 251.50 1615 ---- ---- 230.00A 230.00A 239.80 -7.10 246.90 2 1620 ---- ---- 225.60A 225.60A 235.40 -7.00 242.40 1625 ---- ---- 221.20A 221.20A 230.90 -7.00 237.90 1630 ---- ---- 216.80A 216.80A 226.50 -7.00 233.50 1 1635 ---- ---- 212.40A 212.40A 222.10 -6.90 229.00 1640 ---- ---- 208.10A 208.10A 217.70 -6.90 224.60 1 1645 ---- ---- 203.80A 203.80A 213.30 -6.90 220.20 1650 ---- ---- 199.50A 199.50A 209.00 -6.90 215.90 1 1655 ---- ---- 195.30A 195.30A 204.70 -6.80 211.50 1660 ---- ---- 191.10A 191.10A 200.50 -6.70 207.20 50 1665 ---- ---- 186.90A 186.90A 196.30 -6.70 203.00 30 1670 ---- ---- 182.80A 182.80A 192.10 -6.60 198.70 91 1675 ---- ---- 178.60A 178.60A 187.90 -6.60 194.50 313 1680 ---- ---- 174.60A 174.60A 183.80 -6.60 190.40 2 1685 ---- ---- 170.60A 170.60A 179.70 -6.60 186.30 9 1690 ---- ---- 166.60A 166.60A 175.70 -6.50 182.20 8 1695 ---- ---- 162.70A 162.70A 171.70 -6.40 178.10 3 1700 162.40 164.70 158.70A 168.30B 167.70 -6.40 20 174.10 1269 1705 ---- ---- 155.00A 155.00A 163.80 -6.40 170.20 1710 ---- ---- 151.20A 151.20A 159.90 -6.30 166.20 2 1715 ---- ---- 147.50A 147.50A 156.10 -6.30 162.40 5 1720 ---- ---- 143.80A 143.80A 152.30 -6.20 158.50 1 1725 ---- ---- 140.20A 140.20A 148.60 -6.10 154.70 83 1730 ---- ---- 136.60A 136.60A 144.90 -6.10 151.00 1 1735 ---- ---- 133.00A 133.00A 141.30 -6.00 147.30 200 1740 ---- ---- 129.60A 129.60A 137.70 -6.00 143.70 1 1745 ---- ---- 126.20A 126.20A 134.20 -5.90 140.10 20 1750 ---- ---- 122.80A 122.80A 130.70 -5.90 136.60 1058 1755 ---- ---- 119.50A 119.50A 127.30 -5.80 133.10 1760 ---- ---- 116.30A 116.30A 124.00 -5.70 129.70 30 1765 ---- ---- 113.10A 113.10A 120.70 -5.60 126.30 21 1770 ---- ---- 110.00A 110.00A 117.50 -5.50 123.00 2 1775 ---- ---- 107.00A 107.00A 114.30 -5.50 119.80 219 1780 ---- ---- 104.00A 104.00A 111.20 -5.40 116.60 2 1785 ---- ---- 101.10A 101.10A 108.20 -5.30 113.50 1790 ---- ---- 98.20A 98.20A 105.20 -5.20 110.40 11 1795 ---- ---- 95.40A 95.40A 102.30 -5.10 107.40 1800 95.00 95.00 92.70A 99.50B 99.40 -5.10 1 104.50 2 1622 1805 ---- ---- 90.00A 90.00A 96.60 -5.00 101.60 13 1810 92.80 92.80 87.40A 94.00B 93.90 -4.90 1 98.80 47 1815 ---- ---- 84.90A 84.90A 91.20 -4.90 96.10 40 1820 ---- ---- 82.40A 82.40A 88.60 -4.80 93.40 1 59 1825 ---- ---- 80.00A 80.00A 86.10 -4.70 90.80 241 1830 ---- ---- 77.70A 77.70A 83.60 -4.60 88.20 50 1835 ---- ---- 75.40A 75.40A 81.20 -4.50 85.70 1840 ---- ---- 73.10A 73.10A 78.90 -4.40 83.30 31 1845 ---- ---- 71.00A 71.00A 76.60 -4.30 2 80.90 10 1850 73.30 73.30 69.00A 72.70B 74.30 -4.30 2 78.60 110 4172 1855 ---- ---- 66.90A 66.90A 72.20 -4.10 76.30 7 1860 ---- ---- 64.90A 64.90A 70.10 -4.00 74.10 129 129 1865 ---- ---- 63.00A 63.00A 68.00 -4.00 72.00 18 1870 ---- ---- 61.10A 61.10A 66.00 -3.90 69.90 13 1875 ---- ---- 59.30A 59.30A 64.10 -3.80 67.90 211 1880 ---- ---- 57.40A 57.40A 62.20 -3.80 66.00 10 1885 56.00 56.00 55.80A 60.20B 60.40 -3.70 1 64.10 1890 ---- ---- 54.20A 54.20A 58.60 -3.60 62.20 1895 ---- ---- 52.60A 52.60A 56.90 -3.50 60.40 6 1900 51.00 53.50 51.00 53.70B 55.20 -3.50 2 58.70 108 4128 1905 ---- ---- 49.50A 49.50A 53.60 -3.40 57.00 14 1910 ---- ---- 48.10A 48.10A 52.00 -3.40 55.40 5 1915 ---- ---- 46.70A 46.70A 50.50 -3.30 53.80 1 1920 ---- ---- 45.30A 45.30A 49.00 -3.30 52.30 16 1925 ---- ---- 44.00A 44.00A 47.60 -3.20 50.80 243 1930 ---- ---- 42.70A 42.70A 46.20 -3.10 49.30 1 47 1935 ---- ---- 41.50A 41.50A 44.90 -3.00 47.90 28 1940 ---- ---- 40.30A 40.30A 43.60 -3.00 46.60 15 1945 ---- ---- 39.10A 39.10A 42.40 -2.90 45.30 14 30 1950 ---- ---- 37.90A 37.90A 41.20 -2.80 44.00 8585 1955 ---- ---- 36.90A 36.90A 40.00 -2.80 42.80 84 1960 38.30 38.30 35.80A 35.80A 38.90 -2.70 4 41.60 16 1965 ---- ---- 34.80A 34.80A 37.80 -2.70 40.50 2 1970 36.90 36.90 33.80A 33.80A 36.70 -2.60 18 39.30 2 1975 ---- ---- 32.90A 32.90A 35.70 -2.60 38.30 33 1980 ---- ---- 32.00A 32.00A 34.70 -2.50 37.20 41 1985 ---- ---- 31.10A 31.10A 33.70 -2.50 36.20 1990 ---- ---- 30.30A 30.30A 32.80 -2.40 35.20 1995 ---- ---- 29.40A 29.40A 31.90 -2.40 34.30 2000 29.80 29.80 28.70A 30.70B 31.00 -2.30 1 33.30 1 8288 2005 ---- ---- 27.80A 27.80A 30.10 -2.30 32.40 40 2010 28.50 28.50 27.00A 27.00A 29.30 -2.20 1 31.50 1 13 2015 ---- ---- 26.30A 26.30A 28.50 -2.20 30.70 4 2020 ---- ---- 25.60A 25.60A 27.70 -2.20 29.90 493 2025 27.70 27.70 24.90A 26.00A 26.90 -2.20 18 29.10 123 2030 ---- ---- 24.20A 24.20A 26.20 -2.10 28.30 1 2035 ---- ---- 23.60A 23.60A 25.50 -2.00 27.50 1 2040 ---- ---- 22.90A 22.90A 24.80 -2.00 26.80 2 2045 ---- ---- 22.30A 22.30A 24.10 -2.00 26.10 4 2050 ---- ---- 21.70A 21.70A 23.50 -1.90 25.40 1757 2055 21.40 21.40 21.20A 21.20A 22.90 -1.90 1 24.80 12 2060 ---- ---- 20.60A 20.60A 22.30 -1.90 24.20 16 2065 ---- ---- 20.10A 20.10A 21.70 -1.80 23.50 2070 ---- ---- 19.60A 19.60A 21.20 -1.80 23.00 4 2075 ---- ---- 19.10A 19.10A 20.60 -1.80 22.40 627 2080 ---- ---- 18.60A 18.60A 20.10 -1.70 21.80 2085 ---- ---- 18.20A 18.20A 19.60 -1.70 21.30 9 2090 ---- ---- 17.70A 17.70A 19.10 -1.70 20.80 2095 ---- ---- 17.20A 17.20A 18.60 -1.70 20.30 5 2100 17.00 17.00 16.80A 17.90B 18.20 -1.60 8 19.80 4 1884 2105 ---- ---- 16.40A 16.40A 17.70 -1.60 19.30 2110 17.20 17.20 16.00A 16.00A 17.30 -1.50 1 18.80 6 2115 ---- ---- 15.60A 15.60A 16.90 -1.50 18.40 5 2120 ---- ---- 15.30A 15.30A 16.40 -1.50 17.90 5 2125 ---- ---- 14.90A 14.90A 16.00 -1.50 17.50 74 2130 ---- ---- 14.50A 14.50A 15.60 -1.50 17.10 4 2135 ---- ---- 14.20A 14.20A 15.30 -1.40 16.70 7 2140 ---- ---- 13.90A 13.90A 14.90 -1.40 16.30 4 2145 ---- ---- 13.50A 13.50A 14.50 -1.40 15.90 2150 ---- ---- 13.20A 13.20A 14.20 -1.40 15.60 1225 2155 ---- ---- 12.90A 12.90A 13.80 -1.40 15.20 5 2160 ---- ---- 12.60A 12.60A 13.50 -1.30 14.80 2165 ---- ---- 12.30A 12.30A 13.20 -1.30 14.50 6 2170 ---- ---- 12.00A 12.00A 12.90 -1.30 14.20 14 2175 ---- ---- 11.80A 11.80A 12.60 -1.20 13.80 1 53 2180 ---- ---- 11.50A 11.50A 12.30 -1.20 13.50 4 10 2185 ---- ---- 11.20A 11.20A 12.00 -1.20 13.20 2190 ---- ---- 11.00A 11.00A 11.70 -1.20 12.90 1 2195 ---- ---- 10.70A 10.70A 11.40 -1.20 12.60 2200 ---- ---- 10.50A 10.50A 11.20 -1.10 12.30 1656 2205 ---- ---- 10.30A 10.30A 10.90 -1.10 12.00 2210 ---- ---- 10.00A 10.00A 10.70 -1.10 11.80 2 2215 ---- ---- 9.80A 9.80A 10.40 -1.10 11.50 13 2220 ---- ---- 9.60A 9.60A 10.20 -1.10 11.30 1 2225 ---- ---- 9.40A 9.40A 10.00 -1.00 11.00 1 1 2230 ---- ---- 9.20A 9.20A 9.70 -1.10 10.80 2235 ---- ---- 9.00A 9.00A 9.50 -1.00 10.50 16 2240 ---- ---- 8.80A 8.80A 9.30 -1.00 10.30 11 2245 ---- ---- 8.60A 8.60A 9.10 -1.00 10.10 831 2250 ---- ---- 8.40A 8.40A 8.90 -1.00 9.90 634 2255 ---- ---- 8.30A 8.30A 8.70 -1.00 9.70 2260 ---- ---- 8.10A 8.10A 8.50 -1.00 9.50 2265 ---- ---- 7.90A 7.90A 8.30 -1.00 9.30 2270 ---- ---- 7.70A 7.70A 8.10 -1.00 9.10 36 2275 ---- ---- 7.60A 7.60A 7.90 -1.00 8.90 21 2280 ---- ---- 7.40A 7.40A 7.80 -.90 8.70 2285 ---- ---- 7.30A 7.30A 7.60 -.90 8.50 5 2290 ---- ---- 7.10A 7.10A 7.40 -.90 8.30 2295 ---- ---- 7.00A 7.00A 7.30 -.90 8.20 4 2300 6.70 7.10 6.70 7.00A 7.10 -.90 3 8.00 675 2305 ---- ---- 6.70A 6.70A 7.00 -.80 7.80 2310 ---- ---- 6.60A 6.60A 6.80 -.90 7.70 15 2315 ---- ---- 6.50A 6.50A 6.70 -.80 7.50 2320 ---- ---- 6.30A 6.30A 6.60 -.80 7.40 1 2325 ---- ---- 6.20A 6.20A 6.40 -.80 7.20 3 2330 ---- ---- 6.10A 6.10A 6.30 -.80 7.10 2335 ---- ---- 6.00A 6.00A 6.20 -.80 7.00 2340 ---- ---- 5.90A 5.90A 6.10 -.70 6.80 2350 ---- ---- 5.60A 5.60A 5.80 -.80 6.60 4 16 2360 ---- ---- 5.40A 5.40A 5.60 -.70 6.30 2 2370 ---- ---- 5.20A 5.20A 5.40 -.70 6.10 2375 ---- ---- 5.10A 5.10A 5.30 -.70 6.00 25 2380 ---- ---- 5.00A 5.00A 5.20 -.70 5.90 1 2390 ---- ---- 4.80A 4.80A 5.00 -.60 5.60 2400 ---- ---- 4.70A 4.70A 4.80 -.60 5.40 858 2410 ---- ---- 4.50A 4.50A 4.70 -.60 5.30 2420 ---- ---- 4.30A 4.30A 4.50 -.60 5.10 2425 ---- ---- 4.30A 4.30A 4.40 -.60 5.00 2 2430 ---- ---- 4.20A 4.20A 4.30 -.60 4.90 1 2440 ---- ---- 4.10A 4.10A 4.20 -.50 4.70 5 2450 ---- ---- 3.90A 3.90A 4.10 -.50 4.60 25 2475 ---- ---- 3.60A 3.60A 3.70 -.50 4.20 2500 3.50 3.50 3.30A 3.30A 3.40 -.50 30 3.90 1240 2525 ---- ---- 3.10A 3.10A 3.20 -.40 3.60 2550 ---- ---- 2.90A 2.90A 2.90 -.40 3.30 45 2575 ---- ---- 2.60A 2.60A 2.70 -.30 3.00 5 2600 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 1306 2625 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 10 2700 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 758 2850 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 64 2900 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 13 3000 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1785 850 ---- ---- 988.40A 988.40A 996.90 -7.50 1004.40 875 ---- ---- 962.90A 962.90A 971.90 -7.50 979.40 900 ---- ---- 937.80A 937.80A 946.90 -7.50 954.40 925 ---- ---- 913.30A 913.30A 921.90 -7.50 929.40 950 ---- ---- 887.70A 887.70A 896.90 -7.50 904.40 975 ---- ---- 862.60A 862.60A 871.90 -7.50 879.40 OG JLY23 Gold Option CALL 1200 ---- ---- 653.70A 653.70A 663.00 -7.50 670.50 1225 ---- ---- 628.80A 628.80A 638.00 -7.50 645.50 1250 ---- ---- 603.60A 603.60A 613.00 -7.50 620.50 1275 ---- ---- 578.70A 578.70A 588.00 -7.50 595.50 1300 ---- ---- 553.50A 553.50A 563.00 -7.50 570.50 2 1325 ---- ---- 528.50A 528.50A 538.00 -7.50 545.50 1350 ---- ---- 503.80A 503.80A 513.00 -7.50 520.50 1375 ---- ---- 476.80A 476.80A 488.00 -7.50 495.50 1390 ---- ---- 463.80A 463.80A 473.00 -7.50 480.50 1400 ---- ---- 452.00A 452.00A 463.00 -7.50 470.50 1410 ---- ---- 443.80A 443.80A 453.00 -7.50 460.50 4 1420 ---- ---- 433.90A 433.90A 443.10 -7.50 450.60 1425 ---- ---- 427.30A 427.30A 438.10 -7.50 445.60 1430 ---- ---- 423.90A 423.90A 433.10 -7.50 440.60 2 1440 ---- ---- 413.80A 413.80A 423.20 -7.60 430.80 1450 ---- ---- 402.80A 402.80A 413.40 -7.50 420.90 1460 ---- ---- 394.60A 394.60A 403.60 -7.50 411.10 1470 ---- ---- 384.90A 384.90A 393.80 -7.50 401.30 1475 ---- ---- 378.50A 378.50A 388.90 -7.50 396.40 1480 ---- ---- 374.90A 374.90A 384.00 -7.50 391.50 1 1490 ---- ---- 365.20A 365.20A 374.30 -7.50 381.80 1 1495 ---- ---- 360.40A 360.40A 369.50 -7.40 376.90 1500 ---- ---- 354.40A 354.40A 364.70 -7.40 372.10 1 1505 ---- ---- 350.70A 350.70A 359.80 -7.50 367.30 1510 ---- ---- 346.20A 346.20A 355.00 -7.50 362.50 1 1515 ---- ---- 341.20A 341.20A 350.30 -7.30 357.60 1520 ---- ---- 336.70A 336.70A 345.50 -7.30 352.80 1525 ---- ---- 330.60A 330.60A 340.70 -7.40 348.10 1530 ---- ---- 326.90A 326.90A 336.00 -7.30 343.30 1 1535 ---- ---- 322.20A 322.20A 331.20 -7.30 338.50 1540 ---- ---- 317.80A 317.80A 326.50 -7.30 333.80 1545 ---- ---- 312.80A 312.80A 321.80 -7.30 329.10 1550 ---- ---- 307.10A 307.10A 317.10 -7.20 324.30 1555 ---- ---- 303.80A 303.80A 312.40 -7.20 319.60 1560 ---- ---- 298.80A 298.80A 307.70 -7.30 315.00 1565 ---- ---- 294.10A 294.10A 303.10 -7.20 310.30 1 1570 ---- ---- 289.80A 289.80A 298.40 -7.20 305.60 1575 ---- ---- 284.00A 284.00A 293.80 -7.20 301.00 1580 ---- ---- 280.40A 280.40A 289.20 -7.20 296.40 1585 ---- ---- 275.80A 275.80A 284.70 -7.10 291.80 1590 ---- ---- 270.30A 270.30A 280.10 -7.10 287.20 1595 ---- ---- 265.80A 265.80A 275.60 -7.10 282.70 1600 ---- ---- 261.30A 261.30A 271.00 -7.10 278.10 1605 ---- ---- 256.90A 256.90A 266.50 -7.10 273.60 1610 ---- ---- 252.40A 252.40A 262.10 -7.00 269.10 1615 ---- ---- 248.00A 248.00A 257.60 -7.00 264.60 1620 ---- ---- 243.60A 243.60A 253.20 -7.00 260.20 1625 ---- ---- 239.20A 239.20A 248.80 -6.90 255.70 1630 ---- ---- 234.90A 234.90A 244.40 -6.90 251.30 1635 ---- ---- 230.60A 230.60A 240.10 -6.90 247.00 1640 ---- ---- 226.30A 226.30A 235.80 -6.80 242.60 1645 ---- ---- 222.00A 222.00A 231.50 -6.80 238.30 1650 ---- ---- 217.90A 217.90A 227.20 -6.80 234.00 1655 ---- ---- 213.70A 213.70A 223.00 -6.70 229.70 1660 ---- ---- 209.50A 209.50A 218.80 -6.70 225.50 1665 ---- ---- 205.40A 205.40A 214.60 -6.60 221.20 1670 ---- ---- 201.30A 201.30A 210.50 -6.60 217.10 1 1675 ---- ---- 197.30A 197.30A 206.40 -6.50 212.90 1680 ---- ---- 193.20A 193.20A 202.30 -6.50 208.80 30 1685 ---- ---- 189.30A 189.30A 198.30 -6.40 204.70 1 1690 ---- ---- 185.30A 185.30A 194.30 -6.40 200.70 1695 ---- ---- 181.40A 181.40A 190.30 -6.40 196.70 1700 ---- ---- 177.60A 177.60A 186.40 -6.30 192.70 9 1705 ---- ---- 173.80A 173.80A 182.50 -6.30 188.80 1710 ---- ---- 170.00A 170.00A 178.70 -6.20 184.90 1715 ---- ---- 166.30A 166.30A 174.90 -6.20 181.10 1720 ---- ---- 162.60A 162.60A 171.10 -6.20 177.30 1725 ---- ---- 159.00A 159.00A 167.40 -6.10 173.50 1730 ---- ---- 155.40A 155.40A 163.70 -6.10 169.80 1735 ---- ---- 151.90A 151.90A 160.10 -6.00 166.10 1740 ---- ---- 148.40A 148.40A 156.60 -5.90 162.50 1745 ---- ---- 144.90A 144.90A 153.00 -5.90 158.90 1750 ---- ---- 141.50A 141.50A 149.60 -5.80 155.40 314 1755 ---- ---- 138.20A 138.20A 146.20 -5.70 151.90 1760 ---- ---- 134.90A 134.90A 142.80 -5.70 148.50 1765 ---- ---- 131.70A 131.70A 139.50 -5.60 145.10 21 1770 ---- ---- 128.60A 128.60A 136.20 -5.50 141.70 1 1775 ---- ---- 125.50A 125.50A 133.00 -5.50 138.50 55 1780 ---- ---- 122.40A 122.40A 129.90 -5.30 135.20 1785 ---- ---- 119.40A 119.40A 126.80 -5.30 132.10 19 1790 ---- ---- 116.50A 116.50A 123.70 -5.20 128.90 1795 ---- ---- 113.60A 113.60A 120.70 -5.20 125.90 1800 ---- ---- 110.70A 110.70A 117.80 -5.10 122.90 112 1805 ---- ---- 108.00A 108.00A 114.90 -5.00 119.90 1810 ---- ---- 105.30A 105.30A 112.10 -4.90 117.00 1815 ---- ---- 102.60A 102.60A 109.30 -4.90 114.20 6 1820 ---- ---- 100.00A 100.00A 106.60 -4.80 111.40 1825 ---- ---- 97.50A 97.50A 104.00 -4.70 108.70 1830 ---- ---- 95.00A 95.00A 101.30 -4.70 106.00 1835 ---- ---- 92.60A 92.60A 98.80 -4.60 103.40 1840 ---- ---- 90.20A 90.20A 96.30 -4.50 100.80 14 1845 ---- ---- 87.90A 87.90A 93.90 -4.40 98.30 1850 ---- ---- 85.60A 85.60A 91.50 -4.40 95.90 481 1855 ---- ---- 83.40A 83.40A 89.10 -4.40 93.50 1860 ---- ---- 81.30A 81.30A 86.90 -4.20 66 91.10 1865 ---- ---- 79.20A 79.20A 84.60 -4.20 88.80 113 1870 ---- ---- 77.10A 77.10A 82.50 -4.10 86.60 1875 ---- ---- 75.10A 75.10A 80.40 -4.00 84.40 1880 ---- ---- 73.20A 73.20A 78.30 -4.00 82.30 1885 ---- ---- 71.30A 71.30A 76.30 -3.90 80.20 1890 ---- ---- 69.50A 69.50A 74.30 -3.80 78.10 1895 ---- ---- 67.70A 67.70A 72.40 -3.80 76.20 1900 ---- ---- 66.00A 66.00A 70.60 -3.60 74.20 52 1905 ---- ---- 64.30A 64.30A 68.80 -3.60 72.40 1910 ---- ---- 62.70A 62.70A 67.00 -3.50 70.50 1915 ---- ---- 61.10A 61.10A 65.30 -3.50 68.80 1920 ---- ---- 59.50A 59.50A 63.60 -3.40 67.00 1925 ---- ---- 58.00A 58.00A 62.00 -3.30 65.30 1930 ---- ---- 56.60A 56.60A 60.40 -3.30 63.70 22 1935 ---- ---- 55.20A 55.20A 58.90 -3.20 62.10 1940 ---- ---- 53.80A 53.80A 57.40 -3.20 60.60 27 1945 ---- ---- 52.40A 52.40A 56.00 -3.10 59.10 2 1950 ---- ---- 51.10A 51.10A 54.60 -3.00 57.60 2 1955 ---- ---- 49.90A 49.90A 53.30 -2.90 56.20 1960 ---- ---- 48.70A 48.70A 51.90 -2.90 54.80 1965 ---- ---- 47.50A 47.50A 50.70 -2.80 53.50 1970 ---- ---- 46.30A 46.30A 49.40 -2.80 52.20 2 1975 ---- ---- 45.10A 45.10A 48.20 -2.80 51.00 204 1980 ---- ---- 44.10A 44.10A 47.00 -2.70 49.70 1985 ---- ---- 43.00A 43.00A 45.90 -2.60 48.50 1990 ---- ---- 42.00A 42.00A 44.80 -2.60 47.40 2 1995 ---- ---- 40.90A 40.90A 43.70 -2.60 46.30 2000 ---- ---- 40.00A 40.00A 42.70 -2.50 45.20 1212 2005 ---- ---- 39.00A 39.00A 41.70 -2.40 44.10 2010 ---- ---- 38.00A 38.00A 40.70 -2.40 43.10 2015 ---- ---- 37.10A 37.10A 39.70 -2.40 42.10 2020 ---- ---- 36.30A 36.30A 38.80 -2.30 41.10 2025 ---- ---- 35.40A 35.40A 37.90 -2.30 40.20 2030 ---- ---- 34.60A 34.60A 37.00 -2.30 39.30 2035 ---- ---- 33.80A 33.80A 36.10 -2.30 38.40 2040 ---- ---- 33.00A 33.00A 35.30 -2.20 37.50 2045 ---- ---- 32.20A 32.20A 34.50 -2.10 36.60 2050 ---- ---- 31.50A 31.50A 33.70 -2.10 35.80 1 7 2055 ---- ---- 30.80A 30.80A 32.90 -2.10 35.00 1 1 2060 ---- ---- 30.10A 30.10A 32.10 -2.10 34.20 1 1 2065 ---- ---- 29.40A 29.40A 31.40 -2.10 33.50 2070 ---- ---- 28.70A 28.70A 30.70 -2.00 32.70 2075 ---- ---- 28.10A 28.10A 30.00 -2.00 32.00 1 2080 ---- ---- 27.50A 27.50A 29.30 -2.00 31.30 2085 ---- ---- 26.90A 26.90A 28.60 -2.00 30.60 7 2090 ---- ---- 26.30A 26.30A 28.00 -1.90 29.90 2095 ---- ---- 25.70A 25.70A 27.40 -1.90 29.30 2100 ---- ---- 25.10A 25.10A 26.80 -1.90 28.70 1 777 2105 ---- ---- 24.60A 24.60A 26.20 -1.80 28.00 1 2110 ---- ---- 24.10A 24.10A 25.60 -1.80 27.40 11 2115 ---- ---- 23.50A 23.50A 25.00 -1.90 26.90 2120 ---- ---- 23.00A 23.00A 24.50 -1.80 26.30 2125 ---- ---- 22.60A 22.60A 24.00 -1.70 25.70 2130 ---- ---- 22.10A 22.10A 23.40 -1.80 25.20 2 2135 ---- ---- 21.60A 21.60A 22.90 -1.70 24.60 2140 ---- ---- 21.20A 21.20A 22.50 -1.60 24.10 2145 ---- ---- 20.70A 20.70A 22.00 -1.60 23.60 2150 ---- ---- 20.30A 20.30A 21.50 -1.60 23.10 6 2155 ---- ---- 19.90A 19.90A 21.10 -1.50 22.60 2160 ---- ---- 19.50A 19.50A 20.60 -1.60 22.20 2165 ---- ---- 19.10A 19.10A 20.20 -1.50 21.70 2170 ---- ---- 18.70A 18.70A 19.80 -1.50 21.30 2175 ---- ---- 18.30A 18.30A 19.40 -1.40 20.80 2180 ---- ---- 17.90A 17.90A 19.00 -1.40 20.40 2185 ---- ---- 17.60A 17.60A 18.60 -1.40 20.00 2190 ---- ---- 17.20A 17.20A 18.20 -1.40 19.60 2195 ---- ---- 16.90A 16.90A 17.90 -1.30 19.20 2200 ---- ---- 16.60A 16.60A 17.50 -1.30 18.80 32 2205 ---- ---- 16.20A 16.20A 17.20 -1.30 18.50 2210 ---- ---- 15.90A 15.90A 16.80 -1.30 18.10 2215 ---- ---- 15.60A 15.60A 16.50 -1.20 17.70 2220 ---- ---- 15.30A 15.30A 16.20 -1.20 17.40 2225 ---- ---- 15.00A 15.00A 15.80 -1.30 17.10 54 2230 ---- ---- 14.70A 14.70A 15.50 -1.20 16.70 2235 ---- ---- 14.40A 14.40A 15.20 -1.20 16.40 2240 ---- ---- 14.20A 14.20A 14.90 -1.20 16.10 2245 ---- ---- 13.90A 13.90A 14.70 -1.10 15.80 2250 ---- ---- 13.70A 13.70A 14.40 -1.10 15.50 306 2255 ---- ---- 13.40A 13.40A 14.10 -1.10 15.20 2260 ---- ---- 13.20A 13.20A 13.80 -1.10 14.90 2265 ---- ---- 12.90A 12.90A 13.60 -1.10 14.70 1 2270 ---- ---- 12.60A 12.60A 13.30 -1.10 14.40 2275 ---- ---- 12.40A 12.40A 13.10 -1.00 14.10 2280 ---- ---- 12.20A 12.20A 12.80 -1.10 13.90 1 2290 ---- ---- 11.80A 11.80A 12.40 -1.00 13.40 2300 11.20 11.20 11.20 11.30B 11.90 -1.00 2 12.90 2 3119 2310 ---- ---- 11.00A 11.00A 11.50 -1.00 12.50 2320 ---- ---- 10.60A 10.60A 11.10 -.90 12.00 2325 10.70 10.70 10.40A 10.70 10.90 -.90 1 11.80 9 2330 ---- ---- 10.20A 10.20A 10.70 -.90 11.60 2340 ---- ---- 9.80A 9.80A 10.30 -.90 11.20 2350 ---- ---- 9.50A 9.50A 9.90 -.90 10.80 8 2360 ---- ---- 9.20A 9.20A 9.60 -.80 10.40 2370 ---- ---- 8.90A 8.90A 9.30 -.80 10.10 2375 ---- ---- 8.70A 8.70A 9.10 -.80 9.90 2380 ---- ---- 8.60A 8.60A 9.00 -.70 9.70 2400 ---- ---- 8.00A 8.00A 8.40 -.70 9.10 5 2425 ---- ---- 7.40A 7.40A 7.70 -.70 8.40 2450 ---- ---- 6.90A 6.90A 7.10 -.70 7.80 1 45 2475 ---- ---- 6.40A 6.40A 6.60 -.60 7.20 5 2500 ---- ---- 5.90A 5.90A 6.10 -.60 6.70 1 754 2525 ---- ---- 5.50A 5.50A 5.70 -.50 6.20 2550 ---- ---- 5.10A 5.10A 5.30 -.50 5.80 2575 ---- ---- 4.80A 4.80A 4.90 -.50 5.40 2700 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 1 128 OG AUG23 Gold Option CALL 1200 ---- ---- 653.70A 653.70A 663.00 -7.50 670.50 1225 ---- ---- 628.70A 628.70A 638.00 -7.50 645.50 1250 ---- ---- 603.60A 603.60A 613.00 -7.50 620.50 1275 ---- ---- 578.90A 578.90A 588.00 -7.50 595.50 1300 ---- ---- 553.80A 553.80A 563.00 -7.50 570.50 1325 ---- ---- 528.90A 528.90A 538.00 -7.50 545.50 1350 ---- ---- 501.80A 501.80A 513.00 -7.50 520.50 1375 ---- ---- 477.00A 477.00A 488.00 -7.50 495.50 1390 ---- ---- 464.10A 464.10A 473.00 -7.50 480.50 1400 ---- ---- 452.40A 452.40A 463.10 -7.50 470.60 1410 ---- ---- 444.00A 444.00A 453.10 -7.50 460.60 1420 ---- ---- 434.20A 434.20A 443.20 -7.60 450.80 1425 ---- ---- 427.80A 427.80A 438.30 -7.50 445.80 1430 ---- ---- 424.70A 424.70A 433.40 -7.50 440.90 1440 ---- ---- 414.90A 414.90A 423.60 -7.50 431.10 1450 ---- ---- 403.60A 403.60A 413.80 -7.50 421.30 2 1460 ---- ---- 395.60A 395.60A 404.10 -7.50 411.60 1470 ---- ---- 385.70A 385.70A 394.40 -7.50 401.90 1475 ---- ---- 379.50A 379.50A 389.60 -7.40 397.00 1480 ---- ---- 376.30A 376.30A 384.70 -7.50 392.20 1490 ---- ---- 366.50A 366.50A 375.10 -7.50 382.60 1495 ---- ---- 361.70A 361.70A 370.40 -7.40 377.80 1500 ---- ---- 355.60A 355.60A 365.60 -7.40 373.00 1505 ---- ---- 352.20A 352.20A 360.80 -7.40 368.20 1510 ---- ---- 347.50A 347.50A 356.10 -7.40 363.50 1515 ---- ---- 342.80A 342.80A 351.40 -7.30 358.70 1520 ---- ---- 338.40A 338.40A 346.70 -7.30 354.00 1525 ---- ---- 332.10A 332.10A 342.00 -7.30 349.30 1530 ---- ---- 328.70A 328.70A 337.30 -7.30 344.60 1535 ---- ---- 324.10A 324.10A 332.60 -7.30 339.90 1540 ---- ---- 319.50A 319.50A 327.90 -7.30 335.20 1545 ---- ---- 315.00A 315.00A 323.30 -7.30 330.60 1550 ---- ---- 309.00A 309.00A 318.70 -7.20 325.90 2 1555 ---- ---- 305.70A 305.70A 314.10 -7.20 321.30 1560 ---- ---- 301.00A 301.00A 309.50 -7.20 316.70 1565 ---- ---- 296.60A 296.60A 304.90 -7.20 312.10 1570 ---- ---- 290.70A 290.70A 300.40 -7.10 307.50 1575 ---- ---- 286.20A 286.20A 295.80 -7.20 303.00 1580 ---- ---- 281.80A 281.80A 291.30 -7.10 298.40 1585 ---- ---- 277.30A 277.30A 286.80 -7.10 293.90 1590 ---- ---- 272.90A 272.90A 282.40 -7.00 289.40 1595 ---- ---- 268.40A 268.40A 277.90 -7.00 284.90 1600 ---- ---- 264.00A 264.00A 273.50 -7.00 280.50 1605 ---- ---- 259.70A 259.70A 269.10 -6.90 276.00 1610 ---- ---- 255.30A 255.30A 264.70 -6.90 271.60 1615 ---- ---- 251.00A 251.00A 260.40 -6.80 267.20 1620 ---- ---- 246.70A 246.70A 256.00 -6.90 262.90 1625 ---- ---- 242.40A 242.40A 251.70 -6.90 258.60 1630 ---- ---- 238.20A 238.20A 247.50 -6.70 254.20 1635 ---- ---- 234.00A 234.00A 243.20 -6.80 250.00 1640 ---- ---- 229.80A 229.80A 239.00 -6.70 245.70 1645 ---- ---- 225.70A 225.70A 234.80 -6.70 241.50 2 1650 ---- ---- 221.50A 221.50A 230.70 -6.60 237.30 78 1655 ---- ---- 217.50A 217.50A 226.50 -6.60 233.10 1660 ---- ---- 213.40A 213.40A 222.40 -6.60 229.00 1665 ---- ---- 209.40A 209.40A 218.40 -6.50 224.90 1 1670 ---- ---- 205.50A 205.50A 214.30 -6.50 220.80 1 1675 ---- ---- 201.50A 201.50A 210.40 -6.40 216.80 1680 ---- ---- 197.60A 197.60A 206.40 -6.40 212.80 1685 ---- ---- 193.70A 193.70A 202.50 -6.30 208.80 1690 ---- ---- 189.90A 189.90A 198.60 -6.30 204.90 1695 ---- ---- 186.10A 186.10A 194.80 -6.20 201.00 1700 ---- ---- 182.40A 182.40A 191.00 -6.20 197.20 238 1705 ---- ---- 178.70A 178.70A 187.20 -6.20 193.40 1710 ---- ---- 175.00A 175.00A 183.50 -6.10 189.60 1715 ---- ---- 171.40A 171.40A 179.80 -6.10 185.90 1720 ---- ---- 167.90A 167.90A 176.20 -6.00 182.20 4 1725 ---- ---- 164.30A 164.30A 172.60 -5.90 178.50 1730 ---- ---- 160.90A 160.90A 169.00 -5.90 174.90 1735 ---- ---- 157.40A 157.40A 165.50 -5.90 171.40 1 1740 ---- ---- 154.10A 154.10A 162.10 -5.80 167.90 1745 ---- ---- 150.70A 150.70A 158.60 -5.80 164.40 1750 ---- ---- 147.40A 147.40A 155.30 -5.70 161.00 420 1755 ---- ---- 144.20A 144.20A 152.00 -5.60 157.60 1760 ---- ---- 141.10A 141.10A 148.70 -5.60 154.30 1765 ---- ---- 137.90A 137.90A 145.50 -5.50 151.00 1770 ---- ---- 134.90A 134.90A 142.30 -5.50 147.80 1775 ---- ---- 131.80A 131.80A 139.20 -5.40 144.60 815 1780 ---- ---- 128.90A 128.90A 136.10 -5.30 141.40 1785 ---- ---- 126.00A 126.00A 133.10 -5.30 138.40 1790 ---- ---- 123.10A 123.10A 130.10 -5.20 135.30 1795 ---- ---- 120.30A 120.30A 127.20 -5.20 132.40 1800 ---- ---- 117.60A 117.60A 124.40 -5.00 129.40 40 1805 ---- ---- 114.90A 114.90A 121.60 -5.00 126.60 1810 ---- ---- 112.20A 112.20A 118.90 -4.80 123.70 1815 ---- ---- 109.60A 109.60A 116.20 -4.80 121.00 7 1820 ---- ---- 107.10A 107.10A 113.50 -4.80 118.30 1825 ---- ---- 104.60A 104.60A 111.00 -4.60 115.60 65 1830 ---- ---- 102.20A 102.20A 108.40 -4.60 113.00 1000 1835 ---- ---- 99.80A 99.80A 106.00 -4.50 110.50 5 1840 ---- ---- 97.50A 97.50A 103.60 -4.40 108.00 1845 ---- ---- 95.20A 95.20A 101.20 -4.30 105.50 1850 ---- ---- 93.00A 93.00A 98.80 -4.30 103.10 125 1855 ---- ---- 90.80A 90.80A 96.60 -4.20 100.80 7 1860 ---- ---- 88.70A 88.70A 94.30 -4.20 98.50 1865 ---- ---- 86.60A 86.60A 92.10 -4.10 96.20 1870 ---- ---- 84.60A 84.60A 90.00 -4.00 94.00 1875 ---- ---- 82.60A 82.60A 87.90 -3.90 91.80 5 1880 ---- ---- 80.70A 80.70A 85.90 -3.80 89.70 1885 ---- ---- 78.80A 78.80A 83.90 -3.80 87.70 9 1890 ---- ---- 76.90A 76.90A 81.90 -3.70 85.60 1895 ---- ---- 75.20A 75.20A 80.00 -3.70 83.70 1900 ---- ---- 73.40A 73.40A 78.10 -3.60 81.70 1405 1905 ---- ---- 71.70A 71.70A 76.30 -3.60 79.90 1910 ---- ---- 70.10A 70.10A 74.50 -3.50 78.00 1915 ---- ---- 68.50A 68.50A 72.80 -3.40 76.20 1 1920 ---- ---- 66.90A 66.90A 71.10 -3.40 74.50 1925 ---- ---- 65.40A 65.40A 69.50 -3.30 72.80 100 1930 ---- ---- 63.90A 63.90A 67.90 -3.20 71.10 1935 ---- ---- 62.40A 62.40A 66.30 -3.20 69.50 1940 ---- ---- 61.00A 61.00A 64.80 -3.20 68.00 1945 ---- ---- 59.70A 59.70A 63.30 -3.10 66.40 1950 ---- ---- 58.30A 58.30A 61.90 -3.00 64.90 2 1955 ---- ---- 57.00A 57.00A 60.50 -3.00 63.50 1960 ---- ---- 55.70A 55.70A 59.10 -3.00 62.10 250 1965 ---- ---- 54.50A 54.50A 57.80 -2.90 60.70 1970 ---- ---- 53.30A 53.30A 56.50 -2.90 59.40 1975 ---- ---- 52.10A 52.10A 55.20 -2.90 58.10 50 1980 ---- ---- 51.00A 51.00A 54.00 -2.80 56.80 1985 ---- ---- 49.80A 49.80A 52.80 -2.80 55.60 1990 ---- ---- 48.80A 48.80A 51.70 -2.70 54.40 1995 ---- ---- 47.70A 47.70A 50.50 -2.70 53.20 2000 ---- ---- 46.70A 46.70A 49.40 -2.60 52.00 637 2005 ---- ---- 45.70A 45.70A 48.40 -2.50 50.90 2010 ---- ---- 44.70A 44.70A 47.30 -2.60 49.90 2015 ---- ---- 43.80A 43.80A 46.30 -2.50 48.80 2020 ---- ---- 42.80A 42.80A 45.30 -2.50 47.80 2025 ---- ---- 41.90A 41.90A 44.40 -2.40 46.80 470 2030 ---- ---- 41.00A 41.00A 43.40 -2.40 45.80 2035 ---- ---- 40.20A 40.20A 42.50 -2.40 44.90 2040 ---- ---- 39.40A 39.40A 41.70 -2.30 44.00 1 2045 ---- ---- 38.50A 38.50A 40.80 -2.30 43.10 2050 ---- ---- 37.70A 37.70A 40.00 -2.20 42.20 72 2055 ---- ---- 37.00A 37.00A 39.10 -2.20 41.30 2060 ---- ---- 36.20A 36.20A 38.30 -2.20 40.50 2065 ---- ---- 35.50A 35.50A 37.60 -2.10 39.70 2070 ---- ---- 34.80A 34.80A 36.80 -2.10 38.90 2075 ---- ---- 34.10A 34.10A 36.10 -2.00 38.10 2080 ---- ---- 33.40A 33.40A 35.30 -2.10 37.40 2085 ---- ---- 32.70A 32.70A 34.60 -2.10 36.70 2090 ---- ---- 32.10A 32.10A 34.00 -2.00 36.00 2095 ---- ---- 31.40A 31.40A 33.30 -2.00 35.30 2100 ---- ---- 30.80A 30.80A 32.60 -2.00 34.60 14 2105 ---- ---- 30.20A 30.20A 32.00 -1.90 33.90 2110 ---- ---- 29.60A 29.60A 31.40 -1.90 33.30 2115 ---- ---- 29.10A 29.10A 30.80 -1.80 32.60 2120 ---- ---- 28.50A 28.50A 30.20 -1.80 32.00 2125 ---- ---- 28.00A 28.00A 29.60 -1.80 31.40 15 2130 ---- ---- 27.40A 27.40A 29.00 -1.80 30.80 2135 ---- ---- 26.90A 26.90A 28.40 -1.80 30.20 2140 ---- ---- 26.40A 26.40A 27.90 -1.80 29.70 2145 ---- ---- 25.90A 25.90A 27.40 -1.70 29.10 2150 ---- ---- 25.40A 25.40A 26.90 -1.70 28.60 525 2155 ---- ---- 24.90A 24.90A 26.30 -1.70 28.00 2160 ---- ---- 24.50A 24.50A 25.90 -1.60 27.50 2165 ---- ---- 24.00A 24.00A 25.40 -1.60 27.00 2170 ---- ---- 23.60A 23.60A 24.90 -1.60 26.50 2175 ---- ---- 23.20A 23.20A 24.40 -1.60 26.00 36 2180 ---- ---- 22.70A 22.70A 24.00 -1.60 25.60 2185 ---- ---- 22.30A 22.30A 23.50 -1.60 25.10 2190 ---- ---- 21.90A 21.90A 23.10 -1.50 24.60 2195 ---- ---- 21.50A 21.50A 22.70 -1.50 24.20 2200 ---- ---- 21.10A 21.10A 22.30 -1.50 23.80 2101 2205 ---- ---- 20.80A 20.80A 21.90 -1.50 23.40 2210 ---- ---- 20.40A 20.40A 21.50 -1.40 22.90 2215 ---- ---- 20.00A 20.00A 21.10 -1.40 22.50 2220 ---- ---- 19.70A 19.70A 20.70 -1.40 22.10 2225 ---- ---- 19.40A 19.40A 20.30 -1.50 21.80 2230 ---- ---- 19.00A 19.00A 20.00 -1.40 21.40 2235 ---- ---- 18.70A 18.70A 19.60 -1.40 21.00 2240 ---- ---- 18.40A 18.40A 19.30 -1.30 20.60 2245 ---- ---- 18.10A 18.10A 19.00 -1.30 20.30 2250 ---- ---- 17.70A 17.70A 18.60 -1.30 19.90 2255 ---- ---- 17.50A 17.50A 18.30 -1.30 19.60 2260 ---- ---- 17.20A 17.20A 18.00 -1.30 19.30 2265 ---- ---- 16.90A 16.90A 17.70 -1.20 18.90 2270 ---- ---- 16.60A 16.60A 17.40 -1.20 18.60 2275 ---- ---- 16.30A 16.30A 17.10 -1.20 18.30 2280 ---- ---- 16.00A 16.00A 16.80 -1.20 18.00 2290 ---- ---- 15.50A 15.50A 16.20 -1.20 17.40 2300 ---- ---- 15.00A 15.00A 15.70 -1.20 16.90 4 80 2310 ---- ---- 14.50A 14.50A 15.20 -1.10 16.30 2 2320 ---- ---- 14.00A 14.00A 14.70 -1.10 15.80 2325 ---- ---- 13.80A 13.80A 14.50 -1.00 15.50 2330 ---- ---- 13.60A 13.60A 14.20 -1.10 15.30 2340 ---- ---- 13.20A 13.20A 13.80 -1.00 14.80 2350 ---- ---- 12.80A 12.80A 13.40 -1.00 14.40 2360 ---- ---- 12.40A 12.40A 13.00 -.90 13.90 2370 ---- ---- 12.10A 12.10A 12.60 -.90 13.50 2375 ---- ---- 11.90A 11.90A 12.40 -.90 13.30 2380 ---- ---- 11.70A 11.70A 12.20 -.90 13.10 2400 ---- ---- 11.00A 11.00A 11.40 -.90 12.30 5 2425 ---- ---- 10.20A 10.20A 10.60 -.80 11.40 2450 ---- ---- 9.50A 9.50A 9.80 -.80 10.60 2475 ---- ---- 8.90A 8.90A 9.20 -.70 9.90 2500 ---- ---- 8.30A 8.30A 8.50 -.70 9.20 79 2525 ---- ---- 7.80A 7.80A 7.90 -.70 8.60 2 2550 ---- ---- 7.30A 7.30A 7.40 -.60 8.00 2575 ---- ---- 6.80A 6.80A 6.90 -.60 7.50 1 825 2600 ---- ---- 6.40A 6.40A 6.50 -.60 7.10 64 3000 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 952 4000 ---- ---- ---- ---- .80 -.10 .90 45 OG SEP23 Gold Option CALL 1200 ---- ---- 669.90A 669.90A 678.90 -7.60 686.50 1225 ---- ---- 645.00A 645.00A 653.90 -7.60 661.50 1250 ---- ---- 620.30A 620.30A 628.90 -7.60 636.50 1 1275 ---- ---- 594.80A 594.80A 603.90 -7.60 611.50 1300 ---- ---- 570.20A 570.20A 578.90 -7.60 586.50 1325 ---- ---- 544.70A 544.70A 553.90 -7.60 561.50 1350 ---- ---- 517.80A 517.80A 528.90 -7.60 536.50 1375 ---- ---- 493.10A 493.10A 503.90 -7.60 511.50 1400 ---- ---- 468.50A 468.50A 479.10 -7.60 486.70 1410 ---- ---- 460.40A 460.40A 469.20 -7.60 476.80 1420 ---- ---- 450.60A 450.60A 459.30 -7.60 466.90 1425 ---- ---- 444.10A 444.10A 454.40 -7.60 462.00 1430 ---- ---- 440.90A 440.90A 449.50 -7.60 457.10 1440 ---- ---- 431.50A 431.50A 439.80 -7.50 447.30 1450 ---- ---- 419.90A 419.90A 430.00 -7.60 437.60 1460 ---- ---- 412.10A 412.10A 420.40 -7.50 427.90 1470 ---- ---- 402.50A 402.50A 410.70 -7.60 418.30 1475 ---- ---- 396.00A 396.00A 405.90 -7.50 413.40 1480 ---- ---- 393.00A 393.00A 401.10 -7.50 408.60 1490 ---- ---- 383.30A 383.30A 391.60 -7.50 399.10 1500 ---- ---- 372.30A 372.30A 382.10 -7.50 389.60 1505 ---- ---- 369.20A 369.20A 377.40 -7.40 384.80 1510 ---- ---- 364.40A 364.40A 372.70 -7.40 380.10 1515 ---- ---- 359.90A 359.90A 368.00 -7.40 375.40 1520 ---- ---- 355.10A 355.10A 363.30 -7.40 370.70 1525 ---- ---- 349.00A 349.00A 358.60 -7.40 366.00 1530 ---- ---- 345.80A 345.80A 354.00 -7.30 361.30 1535 ---- ---- 341.40A 341.40A 349.30 -7.40 356.70 1540 ---- ---- 336.80A 336.80A 344.70 -7.30 352.00 1545 ---- ---- 331.80A 331.80A 340.10 -7.30 347.40 1550 ---- ---- 326.00A 326.00A 335.50 -7.30 342.80 1555 ---- ---- 322.80A 322.80A 331.00 -7.20 338.20 1560 ---- ---- 316.90A 316.90A 326.40 -7.20 333.60 1565 ---- ---- 312.40A 312.40A 321.90 -7.20 329.10 1570 ---- ---- 307.90A 307.90A 317.40 -7.10 324.50 1575 ---- ---- 303.50A 303.50A 312.90 -7.10 320.00 1580 ---- ---- 299.00A 299.00A 308.40 -7.10 315.50 1585 ---- ---- 294.60A 294.60A 303.90 -7.10 311.00 1 1590 ---- ---- 290.20A 290.20A 299.50 -7.10 306.60 1595 ---- ---- 285.80A 285.80A 295.10 -7.00 302.10 1600 ---- ---- 281.40A 281.40A 290.70 -7.00 297.70 1605 ---- ---- 277.10A 277.10A 286.30 -7.00 293.30 1610 ---- ---- 272.80A 272.80A 282.00 -6.90 288.90 1615 ---- ---- 268.50A 268.50A 277.70 -6.90 284.60 1 1620 ---- ---- 264.20A 264.20A 273.40 -6.90 280.30 1625 ---- ---- 260.00A 260.00A 269.10 -6.90 276.00 1630 ---- ---- 255.80A 255.80A 264.90 -6.80 271.70 1635 ---- ---- 251.60A 251.60A 260.60 -6.80 267.40 1640 ---- ---- 247.40A 247.40A 256.50 -6.70 263.20 1645 ---- ---- 243.30A 243.30A 252.30 -6.70 259.00 1650 ---- ---- 239.20A 239.20A 248.20 -6.70 254.90 1655 ---- ---- 235.20A 235.20A 244.10 -6.60 250.70 1660 ---- ---- 231.10A 231.10A 240.00 -6.60 246.60 1665 ---- ---- 227.10A 227.10A 236.00 -6.50 242.50 1670 ---- ---- 223.20A 223.20A 232.00 -6.50 238.50 1675 ---- ---- 219.20A 219.20A 228.00 -6.50 234.50 1680 ---- ---- 215.30A 215.30A 224.00 -6.50 230.50 1685 ---- ---- 211.50A 211.50A 220.10 -6.50 226.60 1690 ---- ---- 207.70A 207.70A 216.30 -6.30 222.60 1695 ---- ---- 203.90A 203.90A 212.40 -6.40 218.80 1700 ---- ---- 200.10A 200.10A 208.60 -6.30 214.90 3 1705 ---- ---- 196.40A 196.40A 204.90 -6.20 211.10 1710 ---- ---- 192.80A 192.80A 201.20 -6.20 207.40 1715 ---- ---- 189.10A 189.10A 197.50 -6.10 203.60 1720 ---- ---- 185.60A 185.60A 193.90 -6.10 200.00 1725 ---- ---- 182.00A 182.00A 190.30 -6.00 196.30 1730 ---- ---- 178.50A 178.50A 186.70 -6.00 192.70 1735 ---- ---- 175.10A 175.10A 183.20 -5.90 189.10 1740 ---- ---- 171.70A 171.70A 179.70 -5.90 185.60 1 1745 ---- ---- 168.30A 168.30A 176.30 -5.80 182.10 1750 ---- ---- 165.00A 165.00A 172.90 -5.80 178.70 1 1755 ---- ---- 161.70A 161.70A 169.60 -5.70 175.30 1760 ---- ---- 158.50A 158.50A 166.30 -5.60 171.90 1765 ---- ---- 155.30A 155.30A 163.10 -5.50 168.60 1770 ---- ---- 152.20A 152.20A 159.90 -5.50 165.40 1 1775 ---- ---- 149.10A 149.10A 156.70 -5.50 162.20 1780 ---- ---- 146.10A 146.10A 153.60 -5.40 159.00 1785 ---- ---- 143.10A 143.10A 150.50 -5.40 155.90 16 1790 ---- ---- 140.20A 140.20A 147.50 -5.30 152.80 3 1795 ---- ---- 137.30A 137.30A 144.60 -5.10 149.70 7 1800 ---- ---- 134.50A 134.50A 141.60 -5.20 146.80 2000 1805 ---- ---- 131.70A 131.70A 138.80 -5.00 143.80 1810 ---- ---- 129.00A 129.00A 135.90 -5.00 140.90 1815 ---- ---- 126.30A 126.30A 133.20 -4.90 138.10 1820 ---- ---- 123.70A 123.70A 130.40 -4.90 135.30 1825 ---- ---- 121.10A 121.10A 127.70 -4.80 132.50 1830 ---- ---- 118.50A 118.50A 125.10 -4.70 129.80 1835 ---- ---- 116.10A 116.10A 122.50 -4.70 127.20 1840 ---- ---- 113.60A 113.60A 120.00 -4.60 124.60 1845 ---- ---- 111.20A 111.20A 117.50 -4.50 122.00 1850 ---- ---- 108.90A 108.90A 115.10 -4.40 119.50 5029 1855 ---- ---- 106.60A 106.60A 112.70 -4.40 117.10 1860 ---- ---- 104.40A 104.40A 110.30 -4.40 114.70 1865 ---- ---- 102.20A 102.20A 108.00 -4.30 112.30 1870 ---- ---- 100.00A 100.00A 105.80 -4.20 110.00 1875 ---- ---- 97.90A 97.90A 103.60 -4.10 107.70 10 1880 ---- ---- 95.80A 95.80A 101.40 -4.10 105.50 1885 ---- ---- 93.80A 93.80A 99.30 -4.00 103.30 10 1890 ---- ---- 91.90A 91.90A 97.20 -4.00 101.20 25 1895 ---- ---- 90.00A 90.00A 95.20 -3.90 99.10 1900 ---- ---- 88.10A 88.10A 93.20 -3.90 97.10 40 1905 ---- ---- 86.20A 86.20A 91.30 -3.80 95.10 1910 ---- ---- 84.40A 84.40A 89.40 -3.70 93.10 1915 ---- ---- 82.70A 82.70A 87.50 -3.70 91.20 1920 ---- ---- 81.00A 81.00A 85.70 -3.60 89.30 1925 ---- ---- 79.30A 79.30A 83.90 -3.60 87.50 4 4 1930 ---- ---- 77.70A 77.70A 82.20 -3.50 85.70 1935 ---- ---- 76.10A 76.10A 80.50 -3.50 84.00 1940 ---- ---- 74.50A 74.50A 78.90 -3.40 82.30 1945 ---- ---- 73.00A 73.00A 77.20 -3.40 80.60 1950 ---- ---- 71.50A 71.50A 75.70 -3.30 79.00 1955 ---- ---- 70.10A 70.10A 74.10 -3.30 77.40 1960 ---- ---- 68.70A 68.70A 72.60 -3.20 75.80 1965 ---- ---- 67.30A 67.30A 71.10 -3.20 74.30 1970 ---- ---- 65.90A 65.90A 69.70 -3.10 72.80 32 1975 ---- ---- 64.60A 64.60A 68.30 -3.10 71.40 750 1980 ---- ---- 63.40A 63.40A 66.90 -3.10 70.00 1985 ---- ---- 62.10A 62.10A 65.60 -3.00 68.60 1990 ---- ---- 60.90A 60.90A 64.30 -2.90 67.20 1995 ---- ---- 59.70A 59.70A 63.00 -2.90 65.90 2000 ---- ---- 58.50A 58.50A 61.80 -2.80 64.60 6106 2005 ---- ---- 57.40A 57.40A 60.60 -2.80 63.40 2010 ---- ---- 56.20A 56.20A 59.40 -2.70 62.10 2015 ---- ---- 55.10A 55.10A 58.20 -2.70 60.90 2020 ---- ---- 54.10A 54.10A 57.10 -2.70 59.80 2025 ---- ---- 53.10A 53.10A 56.00 -2.60 58.60 5 2030 ---- ---- 52.00A 52.00A 54.90 -2.60 57.50 2035 ---- ---- 51.10A 51.10A 53.90 -2.50 56.40 2040 ---- ---- 50.10A 50.10A 52.80 -2.60 55.40 16 2045 ---- ---- 49.20A 49.20A 51.80 -2.50 54.30 2050 ---- ---- 48.20A 48.20A 50.90 -2.40 53.30 5 2055 ---- ---- 47.30A 47.30A 49.90 -2.40 52.30 2060 ---- ---- 46.50A 46.50A 49.00 -2.30 51.30 74 2065 ---- ---- 45.60A 45.60A 48.10 -2.30 50.40 2070 ---- ---- 44.80A 44.80A 47.20 -2.30 49.50 2075 ---- ---- 43.90A 43.90A 46.30 -2.30 48.60 2080 ---- ---- 43.10A 43.10A 45.50 -2.20 47.70 2085 ---- ---- 42.40A 42.40A 44.60 -2.20 46.80 2090 ---- ---- 41.60A 41.60A 43.80 -2.20 46.00 2095 ---- ---- 40.90A 40.90A 43.00 -2.20 45.20 2100 ---- ---- 40.10A 40.10A 42.30 -2.10 44.40 163 2105 ---- ---- 39.40A 39.40A 41.50 -2.10 43.60 2110 ---- ---- 38.70A 38.70A 40.80 -2.00 42.80 2115 ---- ---- 38.00A 38.00A 40.00 -2.10 42.10 2120 ---- ---- 37.40A 37.40A 39.30 -2.00 41.30 2125 ---- ---- 36.70A 36.70A 38.70 -1.90 40.60 2130 ---- ---- 36.10A 36.10A 38.00 -1.90 39.90 2135 ---- ---- 35.50A 35.50A 37.30 -1.90 39.20 2140 ---- ---- 34.90A 34.90A 36.70 -1.90 38.60 2145 ---- ---- 34.30A 34.30A 36.00 -1.90 37.90 2150 ---- ---- 33.70A 33.70A 35.40 -1.90 37.30 5000 2155 ---- ---- 33.10A 33.10A 34.80 -1.80 36.60 88 2160 ---- ---- 32.50A 32.50A 34.20 -1.80 36.00 2165 ---- ---- 32.00A 32.00A 33.70 -1.70 35.40 2170 ---- ---- 31.50A 31.50A 33.10 -1.70 34.80 2175 ---- ---- 30.90A 30.90A 32.50 -1.80 34.30 2180 ---- ---- 30.40A 30.40A 32.00 -1.70 33.70 2185 ---- ---- 29.90A 29.90A 31.50 -1.70 33.20 2190 ---- ---- 29.40A 29.40A 30.90 -1.70 32.60 2195 ---- ---- 29.00A 29.00A 30.40 -1.70 32.10 2200 ---- ---- 28.50A 28.50A 29.90 -1.70 31.60 80 2205 ---- ---- 28.00A 28.00A 29.40 -1.70 31.10 2210 ---- ---- 27.60A 27.60A 29.00 -1.60 30.60 2215 ---- ---- 27.20A 27.20A 28.50 -1.60 30.10 2220 ---- ---- 26.70A 26.70A 28.00 -1.60 29.60 2225 ---- ---- 26.30A 26.30A 27.60 -1.50 29.10 2230 ---- ---- 25.90A 25.90A 27.10 -1.60 28.70 2235 ---- ---- 25.50A 25.50A 26.70 -1.50 28.20 2240 ---- ---- 25.00A 25.00A 26.30 -1.50 27.80 2245 ---- ---- 24.70A 24.70A 25.80 -1.50 27.30 2250 ---- ---- 24.30A 24.30A 25.40 -1.50 26.90 17 2255 ---- ---- 23.90A 23.90A 25.00 -1.50 26.50 2260 ---- ---- 23.50A 23.50A 24.60 -1.50 26.10 2265 ---- ---- 23.20A 23.20A 24.20 -1.50 25.70 2270 ---- ---- 22.80A 22.80A 23.90 -1.40 25.30 2275 ---- ---- 22.50A 22.50A 23.50 -1.40 24.90 2280 ---- ---- 22.10A 22.10A 23.10 -1.40 24.50 2290 ---- ---- 21.40A 21.40A 22.40 -1.40 23.80 2300 22.20 22.20 20.60 20.70A 21.70 -1.40 12 23.10 1143 2310 ---- ---- 20.10A 20.10A 21.10 -1.30 22.40 2320 ---- ---- 19.60A 19.60A 20.50 -1.30 21.80 2325 ---- ---- 19.30A 19.30A 20.20 -1.30 21.50 2330 ---- ---- 19.00A 19.00A 19.90 -1.30 21.20 2340 ---- ---- 18.50A 18.50A 19.30 -1.30 20.60 2350 ---- ---- 18.00A 18.00A 18.70 -1.30 20.00 2360 ---- ---- 17.50A 17.50A 18.20 -1.20 19.40 2370 ---- ---- 17.10A 17.10A 17.70 -1.20 18.90 2375 ---- ---- 16.80A 16.80A 17.50 -1.10 18.60 2380 ---- ---- 16.60A 16.60A 17.20 -1.20 18.40 2400 ---- ---- 15.60A 15.60A 16.30 -1.10 17.40 3 2425 ---- ---- 14.70A 14.70A 15.20 -1.00 16.20 2450 ---- ---- 13.70A 13.70A 14.20 -1.00 15.20 2475 ---- ---- 12.90A 12.90A 13.30 -.90 14.20 2490 ---- ---- 12.40A 12.40A 12.80 -.90 13.70 2500 ---- ---- 12.20A 12.20A 12.50 -.90 13.40 301 2525 ---- ---- 11.40A 11.40A 11.80 -.70 12.50 2550 ---- ---- 10.80A 10.80A 11.10 -.70 11.80 1125 2575 ---- ---- 10.10A 10.10A 10.40 -.70 11.10 59 3000 ---- ---- 4.40A 4.40A 4.40 -.30 4.70 19 OG OCT23 Gold Option CALL 1200 ---- ---- 670.80A 670.80A 678.90 -7.60 686.50 1225 ---- ---- 646.50A 646.50A 653.90 -7.60 661.50 1250 ---- ---- 620.80A 620.80A 628.90 -7.60 636.50 1275 ---- ---- 595.30A 595.30A 603.90 -7.60 611.50 1300 ---- ---- 570.70A 570.70A 578.90 -7.60 586.50 1325 ---- ---- 542.70A 542.70A 553.90 -7.60 561.50 1350 ---- ---- 518.10A 518.10A 528.90 -7.60 536.50 1375 ---- ---- 493.50A 493.50A 504.00 -7.60 511.60 1400 ---- ---- 469.10A 469.10A 479.40 -7.50 486.90 1410 ---- ---- 461.40A 461.40A 469.60 -7.50 477.10 1420 ---- ---- 451.60A 451.60A 459.80 -7.60 467.40 1425 ---- ---- 444.90A 444.90A 454.90 -7.60 462.50 1430 ---- ---- 442.50A 442.50A 450.10 -7.50 457.60 1440 ---- ---- 432.40A 432.40A 440.40 -7.60 448.00 1450 ---- ---- 420.90A 420.90A 430.80 -7.50 438.30 1460 ---- ---- 413.30A 413.30A 421.20 -7.50 428.70 1470 ---- ---- 403.90A 403.90A 411.70 -7.50 419.20 1475 ---- ---- 397.20A 397.20A 407.00 -7.40 414.40 1480 ---- ---- 394.50A 394.50A 402.20 -7.50 409.70 1490 ---- ---- 385.10A 385.10A 392.80 -7.40 400.20 1500 ---- ---- 373.90A 373.90A 383.40 -7.40 390.80 1505 ---- ---- 371.00A 371.00A 378.80 -7.30 386.10 1510 ---- ---- 366.40A 366.40A 374.10 -7.40 381.50 1515 ---- ---- 361.60A 361.60A 369.50 -7.30 376.80 1520 ---- ---- 357.20A 357.20A 364.90 -7.30 372.20 1525 ---- ---- 350.80A 350.80A 360.30 -7.30 367.60 1530 ---- ---- 348.00A 348.00A 355.70 -7.30 363.00 1535 ---- ---- 343.50A 343.50A 351.10 -7.30 358.40 1540 ---- ---- 339.00A 339.00A 346.60 -7.20 353.80 1545 ---- ---- 332.70A 332.70A 342.00 -7.30 349.30 1550 ---- ---- 328.20A 328.20A 337.50 -7.20 344.70 1555 ---- ---- 323.70A 323.70A 333.00 -7.20 340.20 1560 ---- ---- 319.20A 319.20A 328.60 -7.10 335.70 1565 ---- ---- 314.80A 314.80A 324.10 -7.10 331.20 1570 ---- ---- 310.40A 310.40A 319.70 -7.00 326.70 1575 ---- ---- 306.00A 306.00A 315.20 -7.10 322.30 1580 ---- ---- 301.60A 301.60A 310.80 -7.10 317.90 1585 ---- ---- 297.30A 297.30A 306.50 -7.00 313.50 1590 ---- ---- 292.90A 292.90A 302.10 -7.00 309.10 1595 ---- ---- 288.60A 288.60A 297.80 -6.90 304.70 1600 ---- ---- 284.30A 284.30A 293.50 -6.90 300.40 1605 ---- ---- 280.10A 280.10A 289.20 -6.90 296.10 1610 ---- ---- 275.90A 275.90A 284.90 -6.90 291.80 1615 ---- ---- 271.60A 271.60A 280.70 -6.80 287.50 1620 ---- ---- 267.50A 267.50A 276.40 -6.80 283.20 1625 ---- ---- 263.30A 263.30A 272.30 -6.70 279.00 1630 ---- ---- 259.20A 259.20A 268.10 -6.70 274.80 1635 ---- ---- 255.10A 255.10A 264.00 -6.70 270.70 1640 ---- ---- 251.00A 251.00A 259.90 -6.60 266.50 1645 ---- ---- 247.00A 247.00A 255.80 -6.60 262.40 1650 ---- ---- 243.00A 243.00A 251.70 -6.60 258.30 1655 ---- ---- 239.00A 239.00A 247.70 -6.60 254.30 1660 ---- ---- 235.00A 235.00A 243.70 -6.50 250.20 1665 ---- ---- 231.10A 231.10A 239.80 -6.40 246.20 1670 ---- ---- 227.20A 227.20A 235.80 -6.50 242.30 1675 ---- ---- 223.40A 223.40A 231.90 -6.50 238.40 1680 ---- ---- 219.60A 219.60A 228.10 -6.40 234.50 1685 ---- ---- 215.80A 215.80A 224.30 -6.30 230.60 1690 ---- ---- 212.10A 212.10A 220.50 -6.30 226.80 1695 ---- ---- 208.40A 208.40A 216.70 -6.30 223.00 1700 ---- ---- 204.70A 204.70A 213.00 -6.20 219.20 1705 ---- ---- 201.10A 201.10A 209.30 -6.20 215.50 1710 ---- ---- 197.50A 197.50A 205.70 -6.10 211.80 1715 ---- ---- 194.00A 194.00A 202.10 -6.10 208.20 1720 ---- ---- 190.50A 190.50A 198.50 -6.10 204.60 1725 ---- ---- 187.00A 187.00A 195.00 -6.00 201.00 1 1730 ---- ---- 183.60A 183.60A 191.60 -5.90 197.50 1735 ---- ---- 180.20A 180.20A 188.10 -5.90 194.00 1740 ---- ---- 176.90A 176.90A 184.70 -5.80 190.50 1745 ---- ---- 173.60A 173.60A 181.40 -5.70 187.10 1750 ---- ---- 170.40A 170.40A 178.10 -5.70 183.80 1755 ---- ---- 167.20A 167.20A 174.80 -5.70 180.50 1760 ---- ---- 164.00A 164.00A 171.60 -5.60 177.20 1765 ---- ---- 160.90A 160.90A 168.50 -5.50 174.00 1770 ---- ---- 157.90A 157.90A 165.30 -5.50 170.80 1775 ---- ---- 154.90A 154.90A 162.30 -5.30 167.60 1780 ---- ---- 151.90A 151.90A 159.20 -5.30 164.50 1785 ---- ---- 149.00A 149.00A 156.20 -5.30 161.50 1790 ---- ---- 146.10A 146.10A 153.30 -5.20 158.50 1795 ---- ---- 143.30A 143.30A 150.40 -5.10 155.50 1800 ---- ---- 140.50A 140.50A 147.50 -5.10 152.60 23 1805 ---- ---- 137.80A 137.80A 144.70 -5.00 149.70 1810 ---- ---- 135.10A 135.10A 142.00 -4.90 146.90 1815 ---- ---- 132.50A 132.50A 139.30 -4.80 144.10 1820 ---- ---- 129.90A 129.90A 136.60 -4.80 141.40 1825 ---- ---- 127.40A 127.40A 134.00 -4.70 138.70 1830 ---- ---- 124.90A 124.90A 131.40 -4.70 136.10 1835 ---- ---- 122.40A 122.40A 128.90 -4.60 133.50 1840 ---- ---- 120.00A 120.00A 126.40 -4.50 130.90 210 1845 ---- ---- 117.70A 117.70A 124.00 -4.40 128.40 1850 117.70 117.70 115.40A 121.00B 121.60 -4.30 13 125.90 1855 ---- ---- 113.10A 113.10A 119.20 -4.30 123.50 1860 ---- ---- 110.90A 110.90A 116.90 -4.20 121.10 1865 ---- ---- 108.70A 108.70A 114.60 -4.20 118.80 1870 ---- ---- 106.60A 106.60A 112.40 -4.10 116.50 1875 ---- ---- 104.50A 104.50A 110.20 -4.10 114.30 1880 ---- ---- 102.40A 102.40A 108.10 -4.00 112.10 1885 ---- ---- 100.40A 100.40A 106.00 -3.90 109.90 1890 ---- ---- 98.50A 98.50A 103.90 -3.90 107.80 1895 ---- ---- 96.60A 96.60A 101.90 -3.80 105.70 1900 ---- ---- 94.70A 94.70A 99.90 -3.80 103.70 25 1905 ---- ---- 92.80A 92.80A 98.00 -3.70 101.70 1910 ---- ---- 91.00A 91.00A 96.10 -3.70 99.80 1915 ---- ---- 89.30A 89.30A 94.30 -3.50 97.80 1920 ---- ---- 87.60A 87.60A 92.40 -3.60 96.00 1925 ---- ---- 85.90A 85.90A 90.70 -3.40 94.10 100 1930 ---- ---- 84.20A 84.20A 88.90 -3.40 92.30 1935 ---- ---- 82.60A 82.60A 87.20 -3.40 90.60 1940 ---- ---- 81.10A 81.10A 85.60 -3.30 88.90 1945 ---- ---- 79.50A 79.50A 83.90 -3.30 87.20 1950 ---- ---- 78.00A 78.00A 82.30 -3.20 85.50 1955 ---- ---- 76.60A 76.60A 80.80 -3.10 83.90 1960 ---- ---- 75.10A 75.10A 79.20 -3.20 82.40 1965 ---- ---- 73.70A 73.70A 77.70 -3.10 80.80 1970 ---- ---- 72.40A 72.40A 76.30 -3.00 79.30 1975 ---- ---- 71.00A 71.00A 74.90 -3.00 77.90 1980 ---- ---- 69.70A 69.70A 73.50 -2.90 76.40 1985 ---- ---- 68.40A 68.40A 72.10 -2.90 75.00 1990 ---- ---- 67.20A 67.20A 70.80 -2.80 73.60 1995 ---- ---- 66.00A 66.00A 69.50 -2.80 72.30 2000 ---- ---- 64.80A 64.80A 68.20 -2.80 71.00 5 2005 ---- ---- 63.60A 63.60A 66.90 -2.80 69.70 2010 ---- ---- 62.40A 62.40A 65.70 -2.70 68.40 2015 ---- ---- 61.30A 61.30A 64.50 -2.70 67.20 2020 ---- ---- 60.20A 60.20A 63.40 -2.60 66.00 2025 ---- ---- 59.10A 59.10A 62.20 -2.60 64.80 2030 ---- ---- 58.10A 58.10A 61.10 -2.60 63.70 2035 ---- ---- 57.10A 57.10A 60.00 -2.60 62.60 2040 ---- ---- 56.10A 56.10A 59.00 -2.50 61.50 2045 ---- ---- 55.10A 55.10A 57.90 -2.50 60.40 2050 ---- ---- 54.10A 54.10A 56.90 -2.50 59.40 2055 ---- ---- 53.20A 53.20A 55.90 -2.50 58.40 2060 ---- ---- 52.30A 52.30A 54.90 -2.50 57.40 2065 ---- ---- 51.40A 51.40A 54.00 -2.40 56.40 2070 ---- ---- 50.50A 50.50A 53.10 -2.30 55.40 2075 ---- ---- 49.60A 49.60A 52.20 -2.30 54.50 2080 ---- ---- 48.80A 48.80A 51.30 -2.30 53.60 2085 ---- ---- 48.00A 48.00A 50.40 -2.30 52.70 2090 ---- ---- 47.20A 47.20A 49.50 -2.30 51.80 2095 ---- ---- 46.40A 46.40A 48.70 -2.20 50.90 2100 ---- ---- 45.60A 45.60A 47.90 -2.20 50.10 23 2105 ---- ---- 44.90A 44.90A 47.10 -2.20 49.30 2110 ---- ---- 44.10A 44.10A 46.30 -2.20 48.50 2115 ---- ---- 43.40A 43.40A 45.60 -2.10 47.70 2120 ---- ---- 42.70A 42.70A 44.80 -2.10 46.90 2125 ---- ---- 42.00A 42.00A 44.10 -2.10 46.20 2130 ---- ---- 41.30A 41.30A 43.40 -2.00 45.40 2135 ---- ---- 40.60A 40.60A 42.70 -2.00 44.70 2140 ---- ---- 40.00A 40.00A 42.00 -2.00 44.00 2145 ---- ---- 39.40A 39.40A 41.30 -2.00 43.30 2150 ---- ---- 38.70A 38.70A 40.60 -2.00 42.60 2 2155 ---- ---- 38.10A 38.10A 40.00 -1.90 41.90 2160 ---- ---- 37.50A 37.50A 39.40 -1.90 41.30 2 2165 ---- ---- 36.90A 36.90A 38.70 -1.90 40.60 2170 ---- ---- 36.40A 36.40A 38.10 -1.90 40.00 2175 ---- ---- 35.80A 35.80A 37.50 -1.90 39.40 2180 ---- ---- 35.20A 35.20A 37.00 -1.80 38.80 2185 ---- ---- 34.70A 34.70A 36.40 -1.80 38.20 26 2190 ---- ---- 34.20A 34.20A 35.80 -1.80 37.60 2195 ---- ---- 33.70A 33.70A 35.30 -1.70 37.00 2200 ---- ---- 33.20A 33.20A 34.80 -1.70 36.50 14 2205 ---- ---- 32.70A 32.70A 34.20 -1.70 35.90 2210 ---- ---- 32.20A 32.20A 33.70 -1.70 35.40 2215 ---- ---- 31.70A 31.70A 33.20 -1.70 34.90 2220 ---- ---- 31.20A 31.20A 32.70 -1.60 34.30 2225 ---- ---- 30.80A 30.80A 32.20 -1.60 33.80 2230 ---- ---- 30.30A 30.30A 31.70 -1.60 33.30 2235 ---- ---- 29.90A 29.90A 31.30 -1.50 32.80 2240 ---- ---- 29.40A 29.40A 30.80 -1.60 32.40 2245 ---- ---- 29.00A 29.00A 30.40 -1.50 31.90 2250 ---- ---- 28.60A 28.60A 29.90 -1.50 31.40 2255 ---- ---- 28.20A 28.20A 29.50 -1.50 31.00 2260 ---- ---- 27.80A 27.80A 29.10 -1.40 30.50 420 2265 ---- ---- 27.40A 27.40A 28.70 -1.40 30.10 2270 ---- ---- 27.00A 27.00A 28.20 -1.50 29.70 2275 ---- ---- 26.60A 26.60A 27.80 -1.50 29.30 2280 ---- ---- 26.20A 26.20A 27.40 -1.40 28.80 2290 ---- ---- 25.50A 25.50A 26.70 -1.30 28.00 2300 ---- ---- 24.80A 24.80A 25.90 -1.40 27.30 30 2310 ---- ---- 24.10A 24.10A 25.20 -1.30 26.50 2320 ---- ---- 23.50A 23.50A 24.50 -1.30 25.80 2325 ---- ---- 23.20A 23.20A 24.20 -1.20 25.40 37 2330 ---- ---- 22.90A 22.90A 23.90 -1.20 25.10 11 2340 ---- ---- 22.30A 22.30A 23.20 -1.20 24.40 2350 ---- ---- 21.70A 21.70A 22.60 -1.20 23.80 5 2360 ---- ---- 21.10A 21.10A 22.00 -1.20 23.20 2370 ---- ---- 20.60A 20.60A 21.40 -1.20 22.60 2375 ---- ---- 20.30A 20.30A 21.10 -1.20 22.30 2380 ---- ---- 20.10A 20.10A 20.90 -1.10 22.00 2400 ---- ---- 19.10A 19.10A 19.80 -1.10 20.90 40 2425 ---- ---- 17.90A 17.90A 18.60 -1.00 19.60 2450 ---- ---- 16.80A 16.80A 17.50 -.90 18.40 2475 ---- ---- 15.90A 15.90A 16.40 -1.00 17.40 2500 15.20 15.20 15.00A 15.20 15.50 -.90 1 16.40 1 17 2525 ---- ---- 14.10A 14.10A 14.60 -.90 15.50 25 2550 ---- ---- 13.40A 13.40A 13.80 -.90 14.70 7 2575 ---- ---- 12.60A 12.60A 13.10 -.80 13.90 3 2650 10.20 10.20 10.20 10.70B 11.30 -.70 2 12.00 1 1 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 670.10 -7.60 677.70 1250 ---- ---- ---- ---- 645.10 -7.60 652.70 1275 ---- ---- ---- ---- 620.10 -7.60 627.70 1300 ---- ---- 584.60A 584.60A 595.10 -7.60 602.70 1325 ---- ---- 559.80A 559.80A 570.10 -7.60 577.70 1350 ---- ---- 535.20A 535.20A 545.10 -7.60 552.70 1375 ---- ---- 510.70A 510.70A 520.20 -7.60 527.80 1400 ---- ---- 486.30A 486.30A 495.60 -7.60 503.20 1420 ---- ---- ---- ---- 476.10 -7.60 483.70 1425 ---- ---- 462.20A 462.20A 471.30 -7.50 478.80 1430 ---- ---- ---- ---- 466.50 -7.50 474.00 1440 ---- ---- ---- ---- 456.80 -7.50 464.30 1450 ---- ---- 438.40A 438.40A 447.20 -7.50 454.70 1460 ---- ---- ---- ---- 437.70 -7.40 445.10 1470 ---- ---- ---- ---- 428.20 -7.40 435.60 1475 ---- ---- 414.80A 414.80A 423.50 -7.40 430.90 1480 ---- ---- ---- ---- 418.70 -7.40 426.10 1490 ---- ---- ---- ---- 409.30 -7.40 416.70 1500 ---- ---- 391.50A 391.50A 400.00 -7.40 407.40 1510 ---- ---- ---- ---- 390.70 -7.40 398.10 1515 ---- ---- ---- ---- 386.10 -7.30 393.40 1520 ---- ---- ---- ---- 381.50 -7.30 388.80 1525 ---- ---- 368.50A 368.50A 376.90 -7.30 384.20 1530 ---- ---- ---- ---- 372.40 -7.20 379.60 1535 ---- ---- ---- ---- 367.80 -7.30 375.10 1540 ---- ---- 355.00A 355.00A 363.30 -7.20 370.50 1545 ---- ---- 350.50A 350.50A 358.80 -7.20 366.00 1550 ---- ---- 346.00A 346.00A 354.30 -7.20 361.50 1555 ---- ---- 341.50A 341.50A 349.80 -7.20 357.00 1560 ---- ---- 337.10A 337.10A 345.30 -7.20 352.50 1565 ---- ---- 332.70A 332.70A 340.90 -7.10 348.00 1570 ---- ---- 328.30A 328.30A 336.50 -7.10 343.60 1575 ---- ---- 323.90A 323.90A 332.10 -7.10 339.20 1580 ---- ---- 319.50A 319.50A 327.70 -7.00 334.70 1585 ---- ---- 315.20A 315.20A 323.30 -7.10 330.40 1590 ---- ---- 310.90A 310.90A 319.00 -7.00 326.00 1595 ---- ---- 306.60A 306.60A 314.70 -6.90 321.60 1600 ---- ---- 302.30A 302.30A 310.40 -6.90 317.30 1605 ---- ---- 298.10A 298.10A 306.10 -6.90 313.00 1610 ---- ---- 293.90A 293.90A 301.80 -6.90 308.70 1615 ---- ---- 289.70A 289.70A 297.60 -6.90 304.50 1620 ---- ---- 285.50A 285.50A 293.40 -6.90 300.30 1625 ---- ---- 281.30A 281.30A 289.20 -6.80 296.00 1630 ---- ---- 277.20A 277.20A 285.10 -6.80 291.90 1635 ---- ---- 273.10A 273.10A 280.90 -6.80 287.70 1640 ---- ---- 269.10A 269.10A 276.80 -6.80 283.60 1645 ---- ---- 265.00A 265.00A 272.70 -6.80 279.50 1650 ---- ---- 261.00A 261.00A 268.70 -6.70 275.40 1655 ---- ---- 257.00A 257.00A 264.70 -6.60 271.30 1660 ---- ---- 253.10A 253.10A 260.70 -6.60 267.30 1665 ---- ---- 249.20A 249.20A 256.70 -6.60 263.30 1670 ---- ---- 245.30A 245.30A 252.80 -6.50 259.30 1675 ---- ---- 241.40A 241.40A 248.90 -6.50 255.40 1680 ---- ---- 237.60A 237.60A 245.00 -6.50 251.50 1685 ---- ---- 233.80A 233.80A 241.20 -6.40 247.60 1690 ---- ---- 230.00A 230.00A 237.40 -6.40 243.80 1695 ---- ---- 226.30A 226.30A 233.60 -6.40 240.00 1700 ---- ---- 222.60A 222.60A 229.90 -6.30 236.20 1705 ---- ---- 219.00A 219.00A 226.20 -6.30 232.50 1710 ---- ---- 215.40A 215.40A 222.50 -6.30 228.80 3 1715 ---- ---- 211.80A 211.80A 218.90 -6.20 225.10 1720 ---- ---- 208.30A 208.30A 215.40 -6.10 221.50 1725 ---- ---- 204.80A 204.80A 211.80 -6.10 217.90 1730 ---- ---- 201.30A 201.30A 208.30 -6.00 214.30 1735 ---- ---- 197.90A 197.90A 204.80 -6.00 210.80 1740 ---- ---- 194.50A 194.50A 201.40 -5.90 207.30 1745 ---- ---- 191.20A 191.20A 198.00 -5.90 203.90 1750 ---- ---- 187.90A 187.90A 194.70 -5.80 200.50 1755 ---- ---- 184.60A 184.60A 191.40 -5.70 197.10 1760 ---- ---- 181.40A 181.40A 188.10 -5.70 193.80 1765 ---- ---- 178.30A 178.30A 184.90 -5.60 190.50 1770 ---- ---- 175.10A 175.10A 181.70 -5.60 187.30 1775 ---- ---- 172.10A 172.10A 178.60 -5.50 184.10 1780 ---- ---- 169.00A 169.00A 175.50 -5.40 180.90 1785 ---- ---- 166.00A 166.00A 172.40 -5.40 177.80 1790 ---- ---- 163.10A 163.10A 169.40 -5.30 174.70 1795 ---- ---- 160.20A 160.20A 166.50 -5.20 171.70 1800 ---- ---- 157.30A 157.30A 163.50 -5.20 168.70 1805 ---- ---- 154.50A 154.50A 160.60 -5.10 165.70 1810 ---- ---- 151.80A 151.80A 157.80 -5.00 162.80 1815 ---- ---- 149.00A 149.00A 155.00 -5.00 160.00 1820 ---- ---- 146.40A 146.40A 152.30 -4.80 157.10 1825 ---- ---- 143.70A 143.70A 149.50 -4.90 154.40 1830 ---- ---- 141.10A 141.10A 146.90 -4.70 151.60 1835 ---- ---- 138.60A 138.60A 144.20 -4.70 148.90 1840 ---- ---- 136.10A 136.10A 141.70 -4.60 146.30 1845 ---- ---- 133.60A 133.60A 139.10 -4.60 143.70 1850 ---- ---- 131.20A 131.20A 136.60 -4.50 141.10 1855 ---- ---- 128.80A 128.80A 134.20 -4.40 138.60 1860 ---- ---- 126.50A 126.50A 131.80 -4.30 136.10 1865 ---- ---- 124.20A 124.20A 129.40 -4.30 133.70 1870 ---- ---- 121.90A 121.90A 127.10 -4.20 131.30 1875 ---- ---- 119.70A 119.70A 124.80 -4.10 128.90 1880 ---- ---- 117.60A 117.60A 122.50 -4.10 126.60 1885 ---- ---- 115.50A 115.50A 120.30 -4.00 124.30 1890 ---- ---- 113.40A 113.40A 118.10 -4.00 122.10 1895 ---- ---- 111.30A 111.30A 116.00 -3.90 119.90 1900 ---- ---- 109.30A 109.30A 113.90 -3.90 117.80 301 1905 ---- ---- 107.40A 107.40A 111.90 -3.80 115.70 1910 ---- ---- 105.40A 105.40A 109.90 -3.70 113.60 1915 ---- ---- 103.50A 103.50A 107.90 -3.70 111.60 1920 ---- ---- 101.70A 101.70A 106.00 -3.60 109.60 1925 ---- ---- 99.90A 99.90A 104.10 -3.50 107.60 1930 ---- ---- 98.10A 98.10A 102.20 -3.50 105.70 1935 ---- ---- 96.40A 96.40A 100.40 -3.50 103.90 1940 ---- ---- 94.70A 94.70A 98.60 -3.40 102.00 1945 ---- ---- 93.00A 93.00A 96.80 -3.40 100.20 1950 ---- ---- 91.40A 91.40A 95.10 -3.40 98.50 1955 ---- ---- 89.80A 89.80A 93.40 -3.30 96.70 1960 ---- ---- 88.20A 88.20A 91.80 -3.30 95.10 1965 ---- ---- 86.70A 86.70A 90.20 -3.20 93.40 1970 ---- ---- 85.20A 85.20A 88.60 -3.20 91.80 1975 ---- ---- 83.70A 83.70A 87.10 -3.10 90.20 1980 ---- ---- 82.30A 82.30A 85.50 -3.10 88.60 1985 ---- ---- 80.90A 80.90A 84.10 -3.00 87.10 1990 ---- ---- 79.50A 79.50A 82.60 -3.00 85.60 1995 ---- ---- 78.10A 78.10A 81.20 -2.90 84.10 2000 ---- ---- 76.80A 76.80A 79.80 -2.90 82.70 2 2005 ---- ---- 75.50A 75.50A 78.40 -2.90 81.30 2010 ---- ---- 74.20A 74.20A 77.10 -2.80 79.90 2015 ---- ---- 73.00A 73.00A 75.80 -2.80 78.60 2020 ---- ---- 71.80A 71.80A 74.50 -2.80 77.30 2025 ---- ---- 70.60A 70.60A 73.20 -2.80 76.00 2030 ---- ---- 69.40A 69.40A 72.00 -2.70 74.70 2035 ---- ---- 68.30A 68.30A 70.80 -2.70 73.50 2040 ---- ---- 67.20A 67.20A 69.60 -2.70 72.30 2045 ---- ---- 66.10A 66.10A 68.50 -2.60 71.10 2050 ---- ---- 65.00A 65.00A 67.30 -2.70 70.00 2055 ---- ---- 63.90A 63.90A 66.20 -2.60 68.80 2060 ---- ---- 62.90A 62.90A 65.20 -2.50 67.70 2065 ---- ---- 61.90A 61.90A 64.10 -2.50 66.60 2070 ---- ---- 60.90A 60.90A 63.10 -2.50 65.60 2075 ---- ---- 59.90A 59.90A 62.10 -2.40 64.50 2080 ---- ---- 59.00A 59.00A 61.10 -2.40 63.50 2085 ---- ---- 58.00A 58.00A 60.10 -2.40 62.50 2090 ---- ---- 57.10A 57.10A 59.10 -2.40 61.50 2095 ---- ---- 56.20A 56.20A 58.20 -2.40 60.60 2100 ---- ---- 55.40A 55.40A 57.30 -2.30 59.60 2105 ---- ---- 54.50A 54.50A 56.40 -2.30 58.70 2110 ---- ---- 53.70A 53.70A 55.50 -2.30 57.80 2115 ---- ---- 52.80A 52.80A 54.70 -2.30 57.00 2120 ---- ---- 52.00A 52.00A 53.80 -2.30 56.10 2125 ---- ---- 51.30A 51.30A 53.00 -2.20 55.20 2130 ---- ---- 50.50A 50.50A 52.20 -2.20 54.40 2135 ---- ---- 49.70A 49.70A 51.40 -2.20 53.60 2140 ---- ---- 49.00A 49.00A 50.60 -2.20 52.80 2145 ---- ---- 48.30A 48.30A 49.90 -2.10 52.00 2150 ---- ---- 47.50A 47.50A 49.10 -2.20 51.30 2155 ---- ---- 46.80A 46.80A 48.40 -2.10 50.50 2160 ---- ---- 46.20A 46.20A 47.70 -2.10 49.80 2165 ---- ---- 45.50A 45.50A 47.00 -2.10 49.10 2170 ---- ---- 44.80A 44.80A 46.30 -2.10 48.40 2175 ---- ---- 44.20A 44.20A 45.60 -2.10 47.70 2180 ---- ---- 43.50A 43.50A 45.00 -2.00 47.00 2185 ---- ---- 42.90A 42.90A 44.30 -2.00 46.30 2190 ---- ---- 42.30A 42.30A 43.70 -2.00 45.70 2195 ---- ---- 41.70A 41.70A 43.10 -1.90 45.00 2200 ---- ---- 41.10A 41.10A 42.40 -2.00 44.40 2205 ---- ---- 40.50A 40.50A 41.80 -2.00 43.80 2210 ---- ---- 40.00A 40.00A 41.30 -1.80 43.10 2215 ---- ---- 39.40A 39.40A 40.70 -1.80 42.50 2220 ---- ---- 38.90A 38.90A 40.10 -1.80 41.90 2225 ---- ---- 38.30A 38.30A 39.50 -1.90 41.40 2230 ---- ---- 37.80A 37.80A 39.00 -1.80 40.80 2235 ---- ---- 37.30A 37.30A 38.50 -1.70 40.20 2240 ---- ---- 36.80A 36.80A 37.90 -1.80 39.70 2245 ---- ---- 36.30A 36.30A 37.40 -1.70 39.10 2250 ---- ---- 35.80A 35.80A 36.90 -1.70 38.60 2255 ---- ---- 35.30A 35.30A 36.40 -1.70 38.10 2260 ---- ---- 34.90A 34.90A 35.90 -1.70 37.60 2265 ---- ---- 34.40A 34.40A 35.40 -1.70 37.10 2270 ---- ---- 34.00A 34.00A 34.90 -1.70 36.60 2275 ---- ---- 33.50A 33.50A 34.50 -1.60 36.10 2280 ---- ---- 33.10A 33.10A 34.00 -1.60 35.60 2285 ---- ---- 32.70A 32.70A 33.60 -1.50 35.10 2290 ---- ---- 32.20A 32.20A 33.10 -1.60 34.70 2300 32.00 32.00 30.00 31.40B 32.30 -1.50 8 33.80 1 2310 ---- ---- 30.60A 30.60A 31.40 -1.50 32.90 2320 ---- ---- 29.90A 29.90A 30.60 -1.50 32.10 2325 ---- ---- 29.50A 29.50A 30.20 -1.50 31.70 2330 ---- ---- 29.10A 29.10A 29.90 -1.40 31.30 2340 ---- ---- 28.40A 28.40A 29.10 -1.40 30.50 2350 ---- ---- 27.70A 27.70A 28.40 -1.30 29.70 2360 ---- ---- 27.10A 27.10A 27.70 -1.30 29.00 2370 ---- ---- 26.40A 26.40A 27.00 -1.30 28.30 2375 ---- ---- 26.10A 26.10A 26.70 -1.30 28.00 2380 ---- ---- 25.80A 25.80A 26.40 -1.20 27.60 2400 ---- ---- 24.60A 24.60A 25.10 -1.20 26.30 2425 ---- ---- 23.20A 23.20A 23.70 -1.10 24.80 2450 ---- ---- 21.90A 21.90A 22.40 -1.00 23.40 2475 ---- ---- 20.80A 20.80A 21.10 -1.00 22.10 2500 ---- ---- 19.70A 19.70A 20.00 -1.00 21.00 2525 ---- ---- 18.70A 18.70A 18.90 -1.00 19.90 2550 ---- ---- 17.70A 17.70A 17.90 -1.00 18.90 2575 ---- ---- 16.80A 16.80A 17.00 -.90 17.90 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 895.10 -7.60 902.70 1025 ---- ---- ---- ---- 870.10 -7.60 877.70 1050 ---- ---- ---- ---- 845.10 -7.60 852.70 1075 ---- ---- ---- ---- 820.10 -7.60 827.70 1080 ---- ---- ---- ---- 815.10 -7.60 822.70 1090 ---- ---- ---- ---- 805.10 -7.60 812.70 1100 ---- ---- ---- ---- 795.10 -7.60 802.70 1110 ---- ---- ---- ---- 785.10 -7.60 792.70 1120 ---- ---- ---- ---- 775.10 -7.60 782.70 1125 ---- ---- ---- ---- 770.10 -7.60 777.70 1130 ---- ---- ---- ---- 765.10 -7.60 772.70 1140 ---- ---- ---- ---- 755.10 -7.60 762.70 1150 ---- ---- ---- ---- 745.10 -7.60 752.70 1160 ---- ---- ---- ---- 735.10 -7.60 742.70 1170 ---- ---- ---- ---- 725.10 -7.60 732.70 1175 ---- ---- ---- ---- 720.10 -7.60 727.70 1180 ---- ---- ---- ---- 715.10 -7.60 722.70 1185 ---- ---- ---- ---- 710.10 -7.60 717.70 1190 ---- ---- ---- ---- 705.10 -7.60 712.70 1195 ---- ---- ---- ---- 700.10 -7.60 707.70 1200 ---- ---- ---- ---- 695.10 -7.60 702.70 1205 ---- ---- ---- ---- 690.10 -7.60 697.70 1210 ---- ---- ---- ---- 685.10 -7.60 692.70 1215 ---- ---- ---- ---- 680.10 -7.60 687.70 1220 ---- ---- ---- ---- 675.10 -7.60 682.70 1225 ---- ---- ---- ---- 670.10 -7.60 677.70 1230 ---- ---- ---- ---- 665.10 -7.60 672.70 1235 ---- ---- ---- ---- 660.10 -7.60 667.70 1240 ---- ---- ---- ---- 655.10 -7.60 662.70 1245 ---- ---- ---- ---- 650.10 -7.60 657.70 1250 ---- ---- ---- ---- 645.10 -7.60 652.70 1255 ---- ---- ---- ---- 640.10 -7.60 647.70 1260 ---- ---- ---- ---- 635.10 -7.60 642.70 1265 ---- ---- ---- ---- 630.10 -7.60 637.70 1270 ---- ---- ---- ---- 625.10 -7.60 632.70 1275 ---- ---- ---- ---- 620.10 -7.60 627.70 1280 ---- ---- ---- ---- 615.10 -7.60 622.70 1285 ---- ---- ---- ---- 610.10 -7.60 617.70 1290 ---- ---- ---- ---- 605.10 -7.60 612.70 1295 ---- ---- ---- ---- 600.10 -7.60 607.70 1300 ---- ---- 585.10A 585.10A 595.10 -7.60 602.70 1305 ---- ---- ---- ---- 590.10 -7.60 597.70 1310 ---- ---- ---- ---- 585.10 -7.60 592.70 1315 ---- ---- ---- ---- 580.10 -7.60 587.70 1320 ---- ---- ---- ---- 575.10 -7.60 582.70 1325 ---- ---- 560.50A 560.50A 570.10 -7.60 577.70 1330 ---- ---- ---- ---- 565.10 -7.60 572.70 1335 ---- ---- ---- ---- 560.10 -7.60 567.70 1340 ---- ---- ---- ---- 555.10 -7.60 562.70 1345 ---- ---- ---- ---- 550.10 -7.60 557.70 1350 ---- ---- 536.00A 536.00A 545.20 -7.50 552.70 1355 ---- ---- ---- ---- 540.20 -7.60 547.80 1360 ---- ---- ---- ---- 535.30 -7.50 542.80 1365 ---- ---- ---- ---- 530.30 -7.60 537.90 1370 ---- ---- ---- ---- 525.40 -7.60 533.00 1375 ---- ---- 511.70A 511.70A 520.50 -7.50 528.00 1380 ---- ---- ---- ---- 515.60 -7.50 523.10 1385 ---- ---- ---- ---- 510.70 -7.50 518.20 1390 ---- ---- ---- ---- 505.80 -7.50 513.30 1395 ---- ---- ---- ---- 500.90 -7.60 508.50 1400 ---- ---- 487.50A 487.50A 496.00 -7.60 503.60 1405 ---- ---- ---- ---- 491.20 -7.50 498.70 1410 ---- ---- ---- ---- 486.30 -7.60 493.90 1415 ---- ---- ---- ---- 481.50 -7.50 489.00 1420 ---- ---- ---- ---- 476.70 -7.50 484.20 1425 ---- ---- 463.70A 463.70A 471.90 -7.50 479.40 1430 ---- ---- ---- ---- 467.10 -7.50 474.60 1435 ---- ---- ---- ---- 462.30 -7.50 469.80 1440 ---- ---- ---- ---- 457.50 -7.50 465.00 1445 ---- ---- ---- ---- 452.80 -7.50 460.30 1450 ---- ---- 440.00A 440.00A 448.00 -7.50 455.50 1455 ---- ---- ---- ---- 443.30 -7.50 450.80 1460 ---- ---- ---- ---- 438.60 -7.40 446.00 1465 ---- ---- ---- ---- 433.90 -7.40 441.30 1470 ---- ---- ---- ---- 429.20 -7.40 436.60 1475 ---- ---- 416.70A 416.70A 424.50 -7.40 431.90 1480 ---- ---- ---- ---- 419.90 -7.30 427.20 1485 ---- ---- ---- ---- 415.20 -7.40 422.60 1490 ---- ---- ---- ---- 410.60 -7.30 417.90 1495 ---- ---- ---- ---- 406.00 -7.30 413.30 1500 ---- ---- 393.70A 393.70A 401.40 -7.30 408.70 1505 ---- ---- ---- ---- 396.80 -7.30 404.10 1510 ---- ---- ---- ---- 392.20 -7.30 399.50 1515 ---- ---- ---- ---- 387.70 -7.20 394.90 1520 ---- ---- ---- ---- 383.10 -7.30 390.40 1525 ---- ---- 371.10A 371.10A 378.60 -7.20 385.80 1530 ---- ---- 366.60A 366.60A 374.10 -7.20 381.30 1535 ---- ---- 362.20A 362.20A 369.60 -7.20 376.80 1540 ---- ---- 357.70A 357.70A 365.10 -7.20 372.30 1545 ---- ---- 353.30A 353.30A 360.70 -7.10 367.80 1550 ---- ---- 348.90A 348.90A 356.30 -7.10 363.40 1555 ---- ---- 344.50A 344.50A 351.90 -7.10 359.00 1560 ---- ---- 340.20A 340.20A 347.50 -7.00 354.50 1565 ---- ---- 335.80A 335.80A 343.10 -7.00 350.10 1570 ---- ---- 331.50A 331.50A 338.80 -7.00 345.80 1575 ---- ---- 327.20A 327.20A 334.40 -7.00 341.40 1580 ---- ---- 322.90A 322.90A 330.10 -7.00 337.10 1585 ---- ---- 318.70A 318.70A 325.80 -7.00 332.80 1590 ---- ---- 314.40A 314.40A 321.60 -6.90 328.50 1595 ---- ---- 310.20A 310.20A 317.30 -6.90 324.20 1600 ---- ---- 306.10A 306.10A 313.10 -6.80 319.90 95 1605 ---- ---- 301.90A 301.90A 308.90 -6.80 315.70 1610 ---- ---- 297.80A 297.80A 304.70 -6.80 311.50 1615 ---- ---- 293.60A 293.60A 300.50 -6.80 307.30 1620 ---- ---- 289.60A 289.60A 296.40 -6.80 303.20 1625 ---- ---- 285.50A 285.50A 292.30 -6.70 299.00 50 1630 ---- ---- 281.50A 281.50A 288.20 -6.70 294.90 1635 ---- ---- 277.50A 277.50A 284.20 -6.70 290.90 1640 ---- ---- 273.50A 273.50A 280.20 -6.60 286.80 1645 ---- ---- 269.50A 269.50A 276.20 -6.60 282.80 1650 ---- ---- 265.60A 265.60A 272.20 -6.60 278.80 100 1655 ---- ---- 261.70A 261.70A 268.20 -6.60 274.80 1660 ---- ---- 257.90A 257.90A 264.30 -6.60 270.90 1665 ---- ---- 254.00A 254.00A 260.40 -6.60 267.00 1670 ---- ---- 250.20A 250.20A 256.60 -6.50 263.10 1675 ---- ---- 246.50A 246.50A 252.80 -6.40 259.20 1680 ---- ---- 242.70A 242.70A 249.00 -6.40 255.40 1685 ---- ---- 239.00A 239.00A 245.20 -6.40 251.60 1690 ---- ---- 235.40A 235.40A 241.50 -6.40 247.90 1695 ---- ---- 231.70A 231.70A 237.80 -6.30 244.10 1700 ---- ---- 228.10A 228.10A 234.20 -6.20 240.40 265 1705 ---- ---- 224.60A 224.60A 230.60 -6.20 236.80 1710 ---- ---- 221.00A 221.00A 227.00 -6.20 233.20 1715 ---- ---- 217.60A 217.60A 223.40 -6.20 229.60 1720 ---- ---- 214.10A 214.10A 219.90 -6.10 226.00 1725 ---- ---- 210.70A 210.70A 216.50 -6.00 222.50 2 1730 ---- ---- 207.30A 207.30A 213.00 -6.00 219.00 1735 ---- ---- 204.00A 204.00A 209.60 -6.00 215.60 1740 ---- ---- 200.70A 200.70A 206.30 -5.90 212.20 1745 ---- ---- 197.40A 197.40A 203.00 -5.80 208.80 1750 ---- ---- 194.20A 194.20A 199.70 -5.80 205.50 550 1755 ---- ---- 191.00A 191.00A 196.50 -5.70 202.20 1760 ---- ---- 187.90A 187.90A 193.30 -5.70 199.00 1765 ---- ---- 184.80A 184.80A 190.10 -5.60 195.70 1770 ---- ---- 181.80A 181.80A 187.00 -5.60 192.60 1775 ---- ---- 178.80A 178.80A 184.00 -5.40 189.40 126 1780 ---- ---- 175.80A 175.80A 180.90 -5.50 186.40 1785 ---- ---- 172.90A 172.90A 177.90 -5.40 183.30 1790 ---- ---- 170.00A 170.00A 175.00 -5.30 180.30 1795 ---- ---- 167.20A 167.20A 172.10 -5.20 177.30 1800 ---- ---- 164.40A 164.40A 169.20 -5.20 174.40 8505 1805 ---- ---- 161.60A 161.60A 166.40 -5.10 171.50 1810 ---- ---- 158.90A 158.90A 163.60 -5.10 168.70 1815 ---- ---- 156.20A 156.20A 160.90 -4.90 165.80 1820 ---- ---- 153.60A 153.60A 158.20 -4.90 163.10 1825 ---- ---- 151.00A 151.00A 155.50 -4.90 160.40 1830 ---- ---- 148.50A 148.50A 152.90 -4.80 157.70 1835 ---- ---- 146.00A 146.00A 150.30 -4.70 155.00 1 1840 ---- ---- 143.50A 143.50A 147.80 -4.60 152.40 1 1845 ---- ---- 141.10A 141.10A 145.30 -4.60 149.90 1850 ---- ---- 138.30A 138.30A 142.90 -4.40 147.30 1075 1855 ---- ---- 136.30A 136.30A 140.40 -4.50 144.90 1860 ---- ---- 134.00A 134.00A 138.10 -4.30 142.40 75 1865 ---- ---- 131.80A 131.80A 135.70 -4.30 140.00 1870 ---- ---- 129.50A 129.50A 133.40 -4.30 137.70 100 1875 ---- ---- 127.30A 127.30A 131.20 -4.10 135.30 670 1880 ---- ---- 125.20A 125.20A 128.90 -4.20 133.10 130 1885 ---- ---- 123.10A 123.10A 126.80 -4.00 130.80 1890 ---- ---- 120.60A 120.60A 124.60 -4.00 128.60 1 1895 ---- ---- 119.00A 119.00A 122.50 -4.00 126.50 1900 ---- ---- 116.60A 116.60A 120.40 -3.90 124.30 846 1905 ---- ---- 114.70A 114.70A 118.40 -3.80 122.20 10 1910 ---- ---- 113.10A 113.10A 116.40 -3.80 120.20 1915 ---- ---- 111.20A 111.20A 114.40 -3.80 118.20 1920 ---- ---- 109.40A 109.40A 112.50 -3.70 116.20 1925 ---- ---- 107.50A 107.50A 110.60 -3.70 114.30 101 1930 ---- ---- 105.80A 105.80A 108.70 -3.70 112.40 1935 ---- ---- 104.00A 104.00A 106.90 -3.60 110.50 1940 ---- ---- 102.00A 102.00A 105.10 -3.60 108.70 1 1945 ---- ---- 100.60A 100.60A 103.40 -3.50 106.90 1950 ---- ---- 98.80A 98.80A 101.60 -3.50 105.10 10032 1955 ---- ---- 97.30A 97.30A 99.90 -3.50 103.40 1960 ---- ---- 95.70A 95.70A 98.30 -3.40 101.70 1965 ---- ---- 94.20A 94.20A 96.60 -3.40 100.00 1970 ---- ---- 92.70A 92.70A 95.00 -3.40 98.40 1975 ---- ---- 91.20A 91.20A 93.50 -3.30 96.80 1980 ---- ---- 89.70A 89.70A 91.90 -3.40 95.30 1985 ---- ---- 88.30A 88.30A 90.40 -3.30 93.70 1990 ---- ---- 86.80A 86.80A 89.00 -3.20 92.20 1995 ---- ---- 85.50A 85.50A 87.50 -3.20 90.70 2000 ---- ---- 84.10A 84.10A 86.10 -3.20 1 89.30 3 2237 2005 ---- ---- 82.80A 82.80A 84.70 -3.20 87.90 2010 ---- ---- 81.50A 81.50A 83.30 -3.20 86.50 2015 ---- ---- 80.20A 80.20A 82.00 -3.10 85.10 2020 ---- ---- 78.90A 78.90A 80.70 -3.10 83.80 2025 ---- ---- 77.70A 77.70A 79.40 -3.10 82.50 2030 ---- ---- 76.50A 76.50A 78.10 -3.10 81.20 2035 ---- ---- 75.30A 75.30A 76.90 -3.00 79.90 2040 ---- ---- 74.20A 74.20A 75.70 -3.00 78.70 2045 ---- ---- 73.00A 73.00A 74.50 -3.00 77.50 2050 ---- ---- 71.90A 71.90A 73.40 -2.90 76.30 273 2055 ---- ---- 70.80A 70.80A 72.20 -2.90 75.10 2060 ---- ---- 69.80A 69.80A 71.10 -2.90 74.00 2065 ---- ---- 68.60A 68.60A 70.00 -2.90 72.90 2070 ---- ---- 67.60A 67.60A 68.90 -2.90 71.80 2075 ---- ---- 66.60A 66.60A 67.90 -2.80 70.70 80 2080 ---- ---- 65.60A 65.60A 66.90 -2.70 69.60 2085 ---- ---- 64.60A 64.60A 65.90 -2.70 68.60 2090 ---- ---- 63.70A 63.70A 64.90 -2.70 67.60 2095 ---- ---- 62.70A 62.70A 63.90 -2.70 66.60 2100 ---- ---- 61.80A 61.80A 62.90 -2.70 65.60 9666 2105 ---- ---- 60.90A 60.90A 62.00 -2.70 64.70 2110 ---- ---- 60.00A 60.00A 61.10 -2.60 63.70 2115 ---- ---- 59.20A 59.20A 60.20 -2.60 62.80 2120 ---- ---- 58.30A 58.30A 59.30 -2.60 61.90 2125 ---- ---- 57.50A 57.50A 58.50 -2.50 61.00 2130 ---- ---- 56.70A 56.70A 57.60 -2.50 60.10 2135 ---- ---- 55.90A 55.90A 56.80 -2.50 59.30 2140 ---- ---- 55.10A 55.10A 56.00 -2.40 58.40 2145 ---- ---- 54.30A 54.30A 55.20 -2.40 57.60 2150 ---- ---- 53.60A 53.60A 54.40 -2.40 56.80 2 1827 2155 ---- ---- 52.90A 52.90A 53.60 -2.40 56.00 2160 ---- ---- 52.10A 52.10A 52.90 -2.30 55.20 2165 ---- ---- 51.40A 51.40A 52.10 -2.30 54.40 2170 ---- ---- 50.70A 50.70A 51.40 -2.20 53.60 2175 ---- ---- 50.00A 50.00A 50.70 -2.20 52.90 2180 ---- ---- 49.40A 49.40A 50.00 -2.20 52.20 2185 ---- ---- 48.70A 48.70A 49.30 -2.10 51.40 2190 ---- ---- 48.10A 48.10A 48.60 -2.10 50.70 2195 ---- ---- 47.40A 47.40A 48.00 -2.10 50.10 2200 ---- ---- 46.80A 46.80A 47.30 -2.10 49.40 2 350 2205 ---- ---- 46.20A 46.20A 46.70 -2.00 48.70 2210 ---- ---- 45.60A 45.60A 46.10 -1.90 48.00 2215 ---- ---- 45.00A 45.00A 45.50 -1.90 47.40 2220 ---- ---- 44.40A 44.40A 44.90 -1.90 46.80 2225 ---- ---- 43.80A 43.80A 44.30 -1.90 46.20 2230 ---- ---- 43.30A 43.30A 43.70 -1.80 45.50 2235 ---- ---- 42.70A 42.70A 43.10 -1.80 44.90 2240 ---- ---- 42.20A 42.20A 42.50 -1.90 44.40 2245 ---- ---- 41.70A 41.70A 42.00 -1.80 43.80 2250 ---- ---- 41.10A 41.10A 41.50 -1.70 43.20 10027 2255 ---- ---- 40.60A 40.60A 40.90 -1.80 42.70 2260 ---- ---- 40.10A 40.10A 40.40 -1.70 42.10 2265 ---- ---- 39.60A 39.60A 39.90 -1.70 41.60 2270 ---- ---- 39.10A 39.10A 39.40 -1.70 41.10 2275 ---- ---- 38.70A 38.70A 38.90 -1.70 40.60 2280 ---- ---- 38.20A 38.20A 38.40 -1.70 40.10 2285 ---- ---- 37.70A 37.70A 37.90 -1.70 39.60 2290 ---- ---- 37.30A 37.30A 37.40 -1.70 39.10 2295 ---- ---- 36.80A 36.80A 37.00 -1.60 38.60 2300 ---- ---- 36.40A 36.40A 36.50 -1.60 38.10 1 174 2305 ---- ---- 36.00A 36.00A 36.10 -1.60 37.70 2310 ---- ---- 35.50A 35.50A 35.60 -1.60 37.20 2315 ---- ---- 35.10A 35.10A 35.20 -1.60 36.80 2320 ---- ---- 34.70A 34.70A 34.80 -1.50 36.30 2325 ---- ---- 34.30A 34.30A 34.40 -1.50 35.90 2330 ---- ---- 33.90A 33.90A 34.00 -1.50 35.50 2335 ---- ---- 33.50A 33.50A 33.60 -1.50 35.10 2340 ---- ---- 33.20A 33.20A 33.20 -1.50 34.70 2345 ---- ---- 32.80A 32.80A 32.80 -1.40 34.20 2350 ---- ---- 32.40A 32.40A 32.40 -1.40 33.80 2360 ---- ---- 31.70A 31.70A 31.60 -1.50 33.10 2370 ---- ---- 31.00A 31.00A 30.90 -1.40 32.30 2375 ---- ---- 30.60A 30.60A 30.60 -1.40 32.00 640 2380 ---- ---- 30.30A 30.30A 30.20 -1.40 31.60 2390 ---- ---- 29.60A 29.60A 29.50 -1.40 30.90 2400 ---- ---- 29.00A 29.00A 28.90 -1.30 1 30.20 353 2410 ---- ---- 28.40A 28.40A 28.20 -1.40 29.60 2420 ---- ---- 27.80A 27.80A 27.60 -1.30 28.90 2425 ---- ---- 27.50A 27.50A 27.30 -1.30 28.60 2430 ---- ---- 27.20A 27.20A 27.00 -1.30 28.30 2440 ---- ---- 26.70A 26.70A 26.50 -1.20 27.70 2450 ---- ---- 26.10A 26.10A 25.90 -1.20 27.10 2475 ---- ---- 24.80A 24.80A 24.60 -1.10 25.70 2490 ---- ---- 24.10A 24.10A 23.80 -1.10 24.90 2500 ---- ---- 23.60A 23.60A 23.30 -1.10 24.40 10730 2525 ---- ---- 22.50A 22.50A 22.20 -1.00 23.20 2550 ---- ---- 21.50A 21.50A 21.10 -1.00 22.10 2575 ---- ---- 20.50A 20.50A 20.10 -.90 21.00 2600 ---- ---- 19.60A 19.60A 19.10 -1.00 20.10 2625 ---- ---- 18.70A 18.70A 18.30 -.80 19.10 2650 ---- ---- 17.90A 17.90A 17.40 -.90 18.30 2700 ---- ---- 16.50A 16.50A 15.90 -.80 16.70 1 2750 ---- ---- 15.20A 15.20A 14.60 -.70 15.30 2800 ---- ---- ---- ---- 13.40 -.70 14.10 4 682 3000 ---- ---- ---- ---- 9.90 -.50 10.40 11 8048 900 ---- ---- ---- ---- 995.10 -7.60 1002.70 925 ---- ---- ---- ---- 970.10 -7.60 977.70 950 ---- ---- ---- ---- 945.10 -7.60 952.70 975 ---- ---- ---- ---- 920.10 -7.60 927.70 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 659.70 -7.60 667.30 1275 ---- ---- ---- ---- 634.70 -7.60 642.30 1300 ---- ---- ---- ---- 609.70 -7.60 617.30 1325 ---- ---- ---- ---- 584.70 -7.60 592.30 1350 ---- ---- ---- ---- 559.80 -7.60 567.40 1375 ---- ---- ---- ---- 535.20 -7.50 542.70 1400 ---- ---- ---- ---- 510.90 -7.40 518.30 1425 ---- ---- ---- ---- 486.90 -7.30 494.20 1430 ---- ---- ---- ---- 482.10 -7.30 489.40 1440 ---- ---- ---- ---- 472.70 -7.20 479.90 1450 ---- ---- ---- ---- 463.20 -7.20 470.40 1460 ---- ---- ---- ---- 453.90 -7.10 461.00 1470 ---- ---- ---- ---- 444.50 -7.10 451.60 1475 ---- ---- ---- ---- 439.90 -7.10 447.00 1480 ---- ---- ---- ---- 435.30 -7.00 442.30 1490 ---- ---- ---- ---- 426.00 -7.00 433.00 1500 ---- ---- ---- ---- 416.90 -6.90 423.80 1510 ---- ---- ---- ---- 407.80 -6.80 414.60 1520 ---- ---- ---- ---- 398.70 -6.80 405.50 1525 ---- ---- ---- ---- 394.20 -6.80 401.00 1530 ---- ---- ---- ---- 389.70 -6.80 396.50 1535 ---- ---- ---- ---- 385.30 -6.70 392.00 1540 ---- ---- ---- ---- 380.80 -6.70 387.50 1545 ---- ---- ---- ---- 376.40 -6.60 383.00 1550 ---- ---- ---- ---- 371.90 -6.70 378.60 1555 ---- ---- ---- ---- 367.50 -6.60 374.10 1560 ---- ---- ---- ---- 363.20 -6.50 369.70 1565 ---- ---- ---- ---- 358.80 -6.50 365.30 1570 ---- ---- ---- ---- 354.40 -6.50 360.90 1575 ---- ---- ---- ---- 350.10 -6.50 356.60 1580 ---- ---- ---- ---- 345.80 -6.40 352.20 1585 ---- ---- ---- ---- 341.50 -6.40 347.90 1590 ---- ---- ---- ---- 337.20 -6.40 343.60 1595 ---- ---- ---- ---- 333.00 -6.30 339.30 1600 ---- ---- ---- ---- 328.80 -6.30 335.10 1605 ---- ---- ---- ---- 324.60 -6.20 330.80 1610 ---- ---- ---- ---- 320.40 -6.20 326.60 1615 ---- ---- ---- ---- 316.20 -6.20 322.40 1620 ---- ---- ---- ---- 312.10 -6.20 318.30 1625 ---- ---- ---- ---- 308.00 -6.10 314.10 1630 ---- ---- ---- ---- 303.90 -6.10 310.00 1635 ---- ---- ---- ---- 299.80 -6.10 305.90 1640 ---- ---- ---- ---- 295.80 -6.00 301.80 1645 ---- ---- ---- ---- 291.80 -6.00 297.80 1650 ---- ---- ---- ---- 287.80 -6.00 293.80 1655 ---- ---- ---- ---- 283.80 -6.00 289.80 1660 ---- ---- ---- ---- 279.90 -5.90 285.80 1665 ---- ---- ---- ---- 276.00 -5.90 281.90 1670 ---- ---- ---- ---- 272.10 -5.90 278.00 1675 ---- ---- ---- ---- 268.30 -5.80 274.10 1680 ---- ---- ---- ---- 264.50 -5.80 270.30 1685 ---- ---- ---- ---- 260.70 -5.80 266.50 1690 ---- ---- ---- ---- 257.00 -5.70 262.70 1695 ---- ---- ---- ---- 253.20 -5.70 258.90 1700 ---- ---- ---- ---- 249.50 -5.70 255.20 1705 ---- ---- ---- ---- 245.90 -5.60 251.50 1710 ---- ---- ---- ---- 242.30 -5.60 247.90 1715 ---- ---- ---- ---- 238.70 -5.50 244.20 1720 ---- ---- ---- ---- 235.10 -5.50 240.60 1725 ---- ---- ---- ---- 231.60 -5.50 237.10 1730 ---- ---- ---- ---- 228.20 -5.40 233.60 1735 ---- ---- ---- ---- 224.70 -5.40 230.10 1740 ---- ---- ---- ---- 221.30 -5.30 226.60 1745 ---- ---- ---- ---- 218.00 -5.20 223.20 1750 ---- ---- ---- ---- 214.60 -5.30 219.90 1755 ---- ---- ---- ---- 211.30 -5.20 216.50 1760 ---- ---- ---- ---- 208.10 -5.10 213.20 1765 ---- ---- ---- ---- 204.90 -5.10 210.00 1770 ---- ---- ---- ---- 201.70 -5.00 206.70 1775 ---- ---- ---- ---- 198.60 -4.90 203.50 1780 ---- ---- ---- ---- 195.50 -4.90 200.40 1785 ---- ---- ---- ---- 192.40 -4.90 197.30 1790 ---- ---- ---- ---- 189.40 -4.80 194.20 1795 ---- ---- ---- ---- 186.50 -4.70 191.20 1800 ---- ---- ---- ---- 183.50 -4.70 188.20 1805 ---- ---- ---- ---- 180.60 -4.60 185.20 1810 ---- ---- ---- ---- 177.80 -4.50 182.30 1815 ---- ---- ---- ---- 175.00 -4.40 179.40 1820 ---- ---- ---- ---- 172.20 -4.40 176.60 1825 ---- ---- ---- ---- 169.50 -4.30 173.80 1830 ---- ---- ---- ---- 166.80 -4.20 171.00 1835 ---- ---- ---- ---- 164.10 -4.20 168.30 1840 ---- ---- ---- ---- 161.50 -4.20 165.70 1845 ---- ---- ---- ---- 158.90 -4.10 163.00 1850 ---- ---- ---- ---- 156.40 -4.00 160.40 1855 ---- ---- ---- ---- 153.90 -4.00 157.90 1860 ---- ---- ---- ---- 151.40 -3.90 155.30 1865 ---- ---- ---- ---- 149.00 -3.90 152.90 1870 ---- ---- ---- ---- 146.60 -3.80 150.40 1875 ---- ---- ---- ---- 144.30 -3.70 148.00 1880 ---- ---- ---- ---- 142.00 -3.70 145.70 1885 ---- ---- ---- ---- 139.70 -3.60 143.30 1890 ---- ---- ---- ---- 137.50 -3.60 141.10 1895 ---- ---- ---- ---- 135.30 -3.50 138.80 1900 ---- ---- ---- ---- 133.10 -3.50 136.60 1905 ---- ---- ---- ---- 131.00 -3.50 134.50 1910 ---- ---- ---- ---- 128.90 -3.40 132.30 1915 ---- ---- ---- ---- 126.90 -3.30 130.20 1920 ---- ---- ---- ---- 124.90 -3.30 128.20 1925 ---- ---- ---- ---- 122.90 -3.30 126.20 1930 ---- ---- ---- ---- 120.90 -3.30 124.20 1935 ---- ---- ---- ---- 119.00 -3.20 122.20 1940 ---- ---- ---- ---- 117.10 -3.20 120.30 1945 ---- ---- ---- ---- 115.30 -3.10 118.40 1950 ---- ---- ---- ---- 113.50 -3.10 116.60 1955 ---- ---- ---- ---- 111.70 -3.10 114.80 1960 ---- ---- ---- ---- 109.90 -3.10 113.00 1965 ---- ---- ---- ---- 108.20 -3.10 111.30 1970 ---- ---- ---- ---- 106.50 -3.10 109.60 1975 ---- ---- ---- ---- 104.90 -3.00 107.90 1980 ---- ---- ---- ---- 103.30 -2.90 106.20 1985 ---- ---- ---- ---- 101.70 -2.90 104.60 1990 ---- ---- ---- ---- 100.10 -2.90 103.00 1995 ---- ---- ---- ---- 98.60 -2.90 101.50 2000 ---- ---- ---- ---- 97.10 -2.90 100.00 2005 ---- ---- ---- ---- 95.60 -2.90 98.50 2010 ---- ---- ---- ---- 94.10 -2.90 97.00 2015 ---- ---- ---- ---- 92.70 -2.80 95.50 2020 ---- ---- ---- ---- 91.30 -2.80 94.10 2025 ---- ---- ---- ---- 90.00 -2.70 92.70 2030 ---- ---- ---- ---- 88.60 -2.80 91.40 2035 ---- ---- ---- ---- 87.30 -2.70 90.00 2040 ---- ---- ---- ---- 86.00 -2.70 88.70 2045 ---- ---- ---- ---- 84.80 -2.60 87.40 2050 ---- ---- ---- ---- 83.50 -2.70 86.20 2055 ---- ---- ---- ---- 82.30 -2.60 84.90 2060 ---- ---- ---- ---- 81.10 -2.60 83.70 2065 ---- ---- ---- ---- 80.00 -2.50 82.50 2070 ---- ---- ---- ---- 78.80 -2.60 81.40 2075 ---- ---- ---- ---- 77.70 -2.50 80.20 2080 ---- ---- ---- ---- 76.60 -2.50 79.10 2085 ---- ---- ---- ---- 75.50 -2.50 78.00 2090 ---- ---- ---- ---- 74.40 -2.50 76.90 2095 ---- ---- ---- ---- 73.40 -2.40 75.80 2100 ---- ---- ---- ---- 72.40 -2.40 74.80 2105 ---- ---- ---- ---- 71.40 -2.40 73.80 2110 ---- ---- ---- ---- 70.40 -2.40 72.80 2115 ---- ---- ---- ---- 69.40 -2.40 71.80 2120 ---- ---- ---- ---- 68.50 -2.30 70.80 2125 ---- ---- ---- ---- 67.50 -2.40 69.90 2130 ---- ---- ---- ---- 66.60 -2.30 68.90 2135 ---- ---- ---- ---- 65.70 -2.30 68.00 2140 ---- ---- ---- ---- 64.80 -2.30 67.10 2145 ---- ---- ---- ---- 64.00 -2.20 66.20 2150 ---- ---- ---- ---- 63.10 -2.20 65.30 2155 ---- ---- ---- ---- 62.30 -2.20 64.50 2160 ---- ---- ---- ---- 61.50 -2.10 63.60 2165 ---- ---- ---- ---- 60.70 -2.10 62.80 2170 ---- ---- ---- ---- 59.90 -2.10 62.00 2175 ---- ---- ---- ---- 59.10 -2.10 61.20 2180 ---- ---- ---- ---- 58.30 -2.10 60.40 2185 ---- ---- ---- ---- 57.50 -2.10 59.60 2190 ---- ---- ---- ---- 56.80 -2.10 58.90 2195 ---- ---- ---- ---- 56.10 -2.00 58.10 2200 ---- ---- ---- ---- 55.40 -2.00 57.40 2210 ---- ---- ---- ---- 54.00 -1.90 55.90 2220 ---- ---- ---- ---- 52.60 -1.90 54.50 2225 ---- ---- ---- ---- 51.90 -2.00 53.90 2230 ---- ---- ---- ---- 51.30 -1.90 53.20 2240 ---- ---- ---- ---- 50.00 -1.90 51.90 2250 ---- ---- ---- ---- 48.80 -1.90 50.70 2260 ---- ---- ---- ---- 47.60 -1.80 49.40 2270 ---- ---- ---- ---- 46.50 -1.80 48.30 2275 ---- ---- ---- ---- 45.90 -1.80 47.70 2280 ---- ---- ---- ---- 45.40 -1.70 47.10 2290 ---- ---- ---- ---- 44.30 -1.70 46.00 2300 ---- ---- ---- ---- 43.30 -1.70 45.00 12 2325 ---- ---- ---- ---- 40.80 -1.70 42.50 2350 ---- ---- ---- ---- 38.50 -1.60 40.10 2375 ---- ---- ---- ---- 36.50 -1.50 38.00 2400 ---- ---- ---- ---- 34.60 -1.40 36.00 2425 ---- ---- ---- ---- 32.80 -1.40 34.20 2450 ---- ---- ---- ---- 31.10 -1.40 32.50 2475 ---- ---- ---- ---- 29.60 -1.40 31.00 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 659.70 -7.60 667.30 1275 ---- ---- ---- ---- 634.70 -7.60 642.30 1300 ---- ---- ---- ---- 609.70 -7.60 617.30 1325 ---- ---- ---- ---- 584.70 -7.60 592.30 1350 ---- ---- ---- ---- 560.00 -7.60 567.60 1375 ---- ---- ---- ---- 535.60 -7.50 543.10 1400 ---- ---- ---- ---- 511.50 -7.40 518.90 1425 ---- ---- ---- ---- 487.80 -7.30 495.10 1430 ---- ---- ---- ---- 483.10 -7.20 490.30 1440 ---- ---- ---- ---- 473.70 -7.20 480.90 1450 ---- ---- ---- ---- 464.30 -7.20 471.50 1460 ---- ---- ---- ---- 455.00 -7.10 462.10 1470 ---- ---- ---- ---- 445.80 -7.00 452.80 1475 ---- ---- ---- ---- 441.20 -7.00 448.20 1480 ---- ---- ---- ---- 436.60 -7.00 443.60 1490 ---- ---- ---- ---- 427.50 -6.90 434.40 1500 ---- ---- ---- ---- 418.40 -6.90 425.30 1510 ---- ---- ---- ---- 409.40 -6.80 416.20 1520 ---- ---- ---- ---- 400.40 -6.80 407.20 1525 ---- ---- ---- ---- 396.00 -6.70 402.70 1530 ---- ---- ---- ---- 391.50 -6.70 398.20 1535 ---- ---- ---- ---- 387.10 -6.70 393.80 1540 ---- ---- ---- ---- 382.70 -6.60 389.30 1545 ---- ---- ---- ---- 378.30 -6.60 384.90 1550 ---- ---- ---- ---- 373.90 -6.60 380.50 1555 ---- ---- ---- ---- 369.60 -6.50 376.10 1560 ---- ---- ---- ---- 365.20 -6.50 371.70 1565 ---- ---- ---- ---- 360.90 -6.50 367.40 1570 ---- ---- ---- ---- 356.60 -6.40 363.00 1575 ---- ---- ---- ---- 352.30 -6.40 358.70 1580 ---- ---- ---- ---- 348.10 -6.30 354.40 1585 ---- ---- ---- ---- 343.80 -6.40 350.20 1590 ---- ---- ---- ---- 339.60 -6.30 345.90 1595 ---- ---- ---- ---- 335.40 -6.30 341.70 1600 ---- ---- ---- ---- 331.20 -6.30 337.50 1605 ---- ---- ---- ---- 327.10 -6.20 333.30 1610 ---- ---- ---- ---- 322.90 -6.20 329.10 1615 ---- ---- ---- ---- 318.80 -6.20 325.00 1620 ---- ---- ---- ---- 314.70 -6.10 320.80 1625 ---- ---- ---- ---- 310.70 -6.00 316.70 1630 ---- ---- ---- ---- 306.60 -6.10 312.70 1635 ---- ---- ---- ---- 302.60 -6.00 308.60 1640 ---- ---- ---- ---- 298.60 -6.00 304.60 1645 ---- ---- ---- ---- 294.70 -5.90 300.60 1650 ---- ---- ---- ---- 290.70 -5.90 296.60 1655 ---- ---- ---- ---- 286.80 -5.90 292.70 1660 ---- ---- ---- ---- 282.90 -5.90 288.80 1665 ---- ---- ---- ---- 279.10 -5.80 284.90 1670 ---- ---- ---- ---- 275.30 -5.80 281.10 1675 ---- ---- ---- ---- 271.50 -5.70 277.20 1680 ---- ---- ---- ---- 267.70 -5.70 273.40 1685 ---- ---- ---- ---- 264.00 -5.70 269.70 1690 ---- ---- ---- ---- 260.30 -5.60 265.90 1695 ---- ---- ---- ---- 256.60 -5.60 262.20 1700 ---- ---- ---- ---- 253.00 -5.50 258.50 1705 ---- ---- ---- ---- 249.40 -5.50 254.90 1710 ---- ---- ---- ---- 245.80 -5.50 251.30 1715 ---- ---- ---- ---- 242.20 -5.50 247.70 1720 ---- ---- ---- ---- 238.70 -5.50 244.20 1725 ---- ---- ---- ---- 235.30 -5.40 240.70 1730 ---- ---- ---- ---- 231.90 -5.30 237.20 1735 ---- ---- ---- ---- 228.50 -5.30 233.80 1740 ---- ---- ---- ---- 225.10 -5.30 230.40 1745 ---- ---- ---- ---- 221.80 -5.20 227.00 1750 ---- ---- ---- ---- 218.50 -5.20 223.70 1755 ---- ---- ---- ---- 215.30 -5.10 220.40 1760 ---- ---- ---- ---- 212.10 -5.00 217.10 1765 ---- ---- ---- ---- 208.90 -5.00 213.90 1770 ---- ---- ---- ---- 205.80 -4.90 210.70 1775 ---- ---- ---- ---- 202.70 -4.90 207.60 1780 ---- ---- ---- ---- 199.60 -4.90 204.50 1785 ---- ---- ---- ---- 196.60 -4.80 201.40 1790 ---- ---- ---- ---- 193.60 -4.80 198.40 1795 ---- ---- ---- ---- 190.70 -4.70 195.40 1800 ---- ---- ---- ---- 187.80 -4.60 192.40 1805 ---- ---- ---- ---- 185.00 -4.50 189.50 1810 ---- ---- ---- ---- 182.10 -4.50 186.60 1815 ---- ---- ---- ---- 179.40 -4.40 183.80 1820 ---- ---- ---- ---- 176.60 -4.40 181.00 1825 ---- ---- ---- ---- 173.90 -4.30 178.20 1830 ---- ---- ---- ---- 171.30 -4.20 175.50 1835 ---- ---- ---- ---- 168.60 -4.20 172.80 1840 ---- ---- ---- ---- 166.10 -4.10 170.20 1845 ---- ---- ---- ---- 163.50 -4.10 167.60 1850 ---- ---- ---- ---- 161.00 -4.00 165.00 1855 ---- ---- ---- ---- 158.50 -4.00 162.50 1860 ---- ---- ---- ---- 156.10 -3.90 160.00 1865 ---- ---- ---- ---- 153.70 -3.80 157.50 1870 ---- ---- ---- ---- 151.40 -3.70 155.10 1875 ---- ---- ---- ---- 149.00 -3.70 152.70 1880 ---- ---- ---- ---- 146.80 -3.60 150.40 1885 ---- ---- ---- ---- 144.50 -3.60 148.10 1890 ---- ---- ---- ---- 142.30 -3.60 145.90 1895 ---- ---- ---- ---- 140.10 -3.50 143.60 1900 ---- ---- ---- ---- 138.00 -3.50 141.50 1905 ---- ---- ---- ---- 135.90 -3.40 139.30 1910 ---- ---- ---- ---- 133.80 -3.40 137.20 1915 ---- ---- ---- ---- 131.80 -3.30 135.10 1920 ---- ---- ---- ---- 129.80 -3.30 133.10 1925 ---- ---- ---- ---- 127.80 -3.30 131.10 1930 ---- ---- ---- ---- 125.90 -3.20 129.10 1935 ---- ---- ---- ---- 124.00 -3.20 127.20 1940 ---- ---- ---- ---- 122.10 -3.20 125.30 1945 ---- ---- ---- ---- 120.30 -3.10 123.40 1950 ---- ---- ---- ---- 118.50 -3.10 121.60 1955 ---- ---- ---- ---- 116.70 -3.10 119.80 1960 ---- ---- ---- ---- 115.00 -3.00 118.00 1965 ---- ---- ---- ---- 113.30 -3.00 116.30 1970 ---- ---- ---- ---- 111.60 -3.00 114.60 1975 ---- ---- ---- ---- 109.90 -3.00 112.90 1980 ---- ---- ---- ---- 108.30 -3.00 111.30 1985 ---- ---- ---- ---- 106.70 -3.00 109.70 1990 ---- ---- ---- ---- 105.20 -2.90 108.10 1995 ---- ---- ---- ---- 103.70 -2.90 106.60 2000 ---- ---- ---- ---- 102.20 -2.90 105.10 2005 ---- ---- ---- ---- 100.70 -2.90 103.60 2010 ---- ---- ---- ---- 99.20 -2.90 102.10 2015 ---- ---- ---- ---- 97.80 -2.90 100.70 2020 ---- ---- ---- ---- 96.40 -2.80 99.20 2025 ---- ---- ---- ---- 95.10 -2.80 97.90 2030 ---- ---- ---- ---- 93.70 -2.80 96.50 2035 ---- ---- ---- ---- 92.40 -2.80 95.20 2040 ---- ---- ---- ---- 91.10 -2.80 93.90 2045 ---- ---- ---- ---- 89.90 -2.70 92.60 2050 ---- ---- ---- ---- 88.60 -2.70 91.30 2055 ---- ---- ---- ---- 87.40 -2.70 90.10 2060 ---- ---- ---- ---- 86.20 -2.70 88.90 2065 ---- ---- ---- ---- 85.00 -2.70 87.70 2070 ---- ---- ---- ---- 83.90 -2.60 86.50 2075 ---- ---- ---- ---- 82.80 -2.50 85.30 2080 ---- ---- ---- ---- 81.70 -2.50 84.20 2085 ---- ---- ---- ---- 80.60 -2.50 83.10 2090 ---- ---- ---- ---- 79.50 -2.50 82.00 2095 ---- ---- ---- ---- 78.50 -2.40 80.90 2100 ---- ---- ---- ---- 77.40 -2.50 79.90 2105 ---- ---- ---- ---- 76.40 -2.50 78.90 2110 ---- ---- ---- ---- 75.40 -2.40 77.80 2115 ---- ---- ---- ---- 74.40 -2.50 76.90 2120 ---- ---- ---- ---- 73.50 -2.40 75.90 2125 ---- ---- ---- ---- 72.50 -2.40 74.90 2130 ---- ---- ---- ---- 71.60 -2.40 74.00 2135 ---- ---- ---- ---- 70.70 -2.30 73.00 2140 ---- ---- ---- ---- 69.80 -2.30 72.10 2145 ---- ---- ---- ---- 68.90 -2.30 71.20 2150 ---- ---- ---- ---- 68.10 -2.20 70.30 2155 ---- ---- ---- ---- 67.20 -2.30 69.50 2160 ---- ---- ---- ---- 66.40 -2.20 68.60 2165 ---- ---- ---- ---- 65.60 -2.20 67.80 2170 ---- ---- ---- ---- 64.80 -2.20 67.00 2175 ---- ---- ---- ---- 64.00 -2.10 66.10 2180 ---- ---- ---- ---- 63.20 -2.10 65.30 2190 ---- ---- ---- ---- 61.70 -2.10 63.80 2200 ---- ---- ---- ---- 60.20 -2.10 62.30 1 2210 ---- ---- ---- ---- 58.80 -2.00 60.80 2220 ---- ---- ---- ---- 57.40 -2.00 59.40 2225 ---- ---- ---- ---- 56.70 -2.00 58.70 2230 ---- ---- ---- ---- 56.00 -2.00 58.00 2240 ---- ---- ---- ---- 54.80 -1.90 56.70 2250 ---- ---- ---- ---- 53.50 -1.90 55.40 1 2260 ---- ---- ---- ---- 52.30 -1.90 54.20 2275 ---- ---- ---- ---- 50.50 -1.90 52.40 2300 ---- ---- ---- ---- 47.80 -1.80 49.60 2325 ---- ---- ---- ---- 45.30 -1.70 47.00 2350 ---- ---- ---- ---- 42.90 -1.70 44.60 2375 ---- ---- ---- ---- 40.80 -1.60 42.40 2400 ---- ---- ---- ---- 38.80 -1.60 40.40 2425 ---- ---- ---- ---- 36.90 -1.60 38.50 2450 ---- ---- ---- ---- 35.20 -1.50 36.70 3000 ---- ---- ---- ---- 16.70 -1.10 17.80 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 673.80 -7.60 681.40 1275 ---- ---- ---- ---- 648.80 -7.60 656.40 1300 ---- ---- ---- ---- 623.80 -7.60 631.40 1325 ---- ---- ---- ---- 598.90 -7.70 606.60 1350 ---- ---- ---- ---- 574.30 -7.70 582.00 1375 ---- ---- ---- ---- 550.00 -7.70 557.70 1400 ---- ---- ---- ---- 526.10 -7.50 533.60 1425 ---- ---- ---- ---- 502.40 -7.40 509.80 1440 ---- ---- ---- ---- 488.30 -7.40 495.70 1450 ---- ---- ---- ---- 479.00 -7.30 486.30 1460 ---- ---- ---- ---- 469.80 -7.20 477.00 1470 ---- ---- ---- ---- 460.60 -7.10 467.70 1475 ---- ---- ---- ---- 456.00 -7.10 463.10 1480 ---- ---- ---- ---- 451.40 -7.10 458.50 1490 ---- ---- ---- ---- 442.30 -7.00 449.30 1500 ---- ---- ---- ---- 433.30 -6.90 440.20 1510 ---- ---- ---- ---- 424.30 -6.80 431.10 1520 ---- ---- ---- ---- 415.40 -6.70 422.10 1525 ---- ---- ---- ---- 410.90 -6.70 417.60 1530 ---- ---- ---- ---- 406.50 -6.70 413.20 1540 ---- ---- ---- ---- 397.70 -6.60 404.30 1545 ---- ---- ---- ---- 393.30 -6.60 399.90 1550 ---- ---- ---- ---- 389.00 -6.50 395.50 1555 ---- ---- ---- ---- 384.60 -6.50 391.10 1560 ---- ---- ---- ---- 380.30 -6.40 386.70 1565 ---- ---- ---- ---- 376.00 -6.40 382.40 1570 ---- ---- ---- ---- 371.70 -6.40 378.10 1575 ---- ---- ---- ---- 367.40 -6.30 373.70 1580 ---- ---- ---- ---- 363.10 -6.30 369.40 1585 ---- ---- ---- ---- 358.90 -6.30 365.20 1590 ---- ---- ---- ---- 354.70 -6.20 360.90 1595 ---- ---- ---- ---- 350.40 -6.30 356.70 1600 ---- ---- ---- ---- 346.30 -6.20 352.50 1605 ---- ---- ---- ---- 342.10 -6.20 348.30 1610 ---- ---- ---- ---- 338.00 -6.10 344.10 1615 ---- ---- ---- ---- 333.80 -6.20 340.00 1620 ---- ---- ---- ---- 329.70 -6.10 335.80 1625 ---- ---- ---- ---- 325.70 -6.00 331.70 1630 ---- ---- ---- ---- 321.60 -6.00 327.60 1635 ---- ---- ---- ---- 317.60 -6.00 323.60 1640 ---- ---- ---- ---- 313.60 -5.90 319.50 1645 ---- ---- ---- ---- 309.60 -5.90 315.50 1650 ---- ---- ---- ---- 305.60 -5.90 311.50 1655 ---- ---- ---- ---- 301.70 -5.90 307.60 1660 ---- ---- ---- ---- 297.80 -5.90 303.70 1665 ---- ---- ---- ---- 293.90 -5.80 299.70 1670 ---- ---- ---- ---- 290.10 -5.80 295.90 1675 ---- ---- ---- ---- 286.20 -5.80 292.00 1680 ---- ---- ---- ---- 282.50 -5.70 288.20 1685 ---- ---- ---- ---- 278.70 -5.70 284.40 1690 ---- ---- ---- ---- 275.00 -5.60 280.60 1695 ---- ---- ---- ---- 271.20 -5.70 276.90 1700 ---- ---- ---- ---- 267.60 -5.60 273.20 1705 ---- ---- ---- ---- 263.90 -5.60 269.50 1710 ---- ---- ---- ---- 260.30 -5.50 265.80 1715 ---- ---- ---- ---- 256.70 -5.50 262.20 1720 ---- ---- ---- ---- 253.20 -5.40 258.60 1725 ---- ---- ---- ---- 249.70 -5.40 255.10 1730 ---- ---- ---- ---- 246.20 -5.40 251.60 1735 ---- ---- ---- ---- 242.70 -5.40 248.10 1740 ---- ---- ---- ---- 239.30 -5.30 244.60 1745 ---- ---- ---- ---- 236.00 -5.20 241.20 1750 ---- ---- ---- ---- 232.60 -5.20 237.80 1755 ---- ---- ---- ---- 229.30 -5.20 234.50 1760 ---- ---- ---- ---- 226.10 -5.10 231.20 1765 ---- ---- ---- ---- 222.80 -5.10 227.90 1770 ---- ---- ---- ---- 219.60 -5.10 224.70 1775 ---- ---- ---- ---- 216.50 -5.00 221.50 1780 ---- ---- ---- ---- 213.40 -4.90 218.30 1785 ---- ---- ---- ---- 210.30 -4.90 215.20 1790 ---- ---- ---- ---- 207.30 -4.80 212.10 1795 ---- ---- ---- ---- 204.30 -4.70 209.00 1800 ---- ---- ---- ---- 201.30 -4.70 206.00 1805 ---- ---- ---- ---- 198.40 -4.60 203.00 1810 ---- ---- ---- ---- 195.50 -4.60 200.10 1815 ---- ---- ---- ---- 192.60 -4.60 197.20 1820 ---- ---- ---- ---- 189.80 -4.50 194.30 1825 ---- ---- ---- ---- 187.10 -4.40 191.50 1830 ---- ---- ---- ---- 184.30 -4.40 188.70 1835 ---- ---- ---- ---- 181.60 -4.30 185.90 1840 ---- ---- ---- ---- 179.00 -4.20 183.20 1845 ---- ---- ---- ---- 176.40 -4.10 180.50 1850 ---- ---- ---- ---- 173.80 -4.10 177.90 1855 ---- ---- ---- ---- 171.20 -4.10 175.30 1860 ---- ---- ---- ---- 168.70 -4.00 172.70 1865 ---- ---- ---- ---- 166.30 -3.90 170.20 1870 ---- ---- ---- ---- 163.80 -3.90 167.70 1875 ---- ---- ---- ---- 161.40 -3.80 165.20 1880 ---- ---- ---- ---- 159.10 -3.70 162.80 1885 ---- ---- ---- ---- 156.80 -3.70 160.50 1890 ---- ---- ---- ---- 154.50 -3.60 158.10 1895 ---- ---- ---- ---- 152.20 -3.60 155.80 1900 ---- ---- ---- ---- 150.00 -3.60 153.60 1905 ---- ---- ---- ---- 147.80 -3.50 151.30 1910 ---- ---- ---- ---- 145.70 -3.40 149.10 1915 ---- ---- ---- ---- 143.60 -3.40 147.00 1920 ---- ---- ---- ---- 141.50 -3.40 144.90 1925 ---- ---- ---- ---- 139.50 -3.30 142.80 1930 ---- ---- ---- ---- 137.40 -3.30 140.70 1935 ---- ---- ---- ---- 135.50 -3.20 138.70 1940 ---- ---- ---- ---- 133.50 -3.30 136.80 1945 ---- ---- ---- ---- 131.60 -3.20 134.80 1950 ---- ---- ---- ---- 129.70 -3.20 132.90 1955 ---- ---- ---- ---- 127.90 -3.10 131.00 1960 ---- ---- ---- ---- 126.10 -3.10 129.20 1965 ---- ---- ---- ---- 124.30 -3.10 127.40 1970 ---- ---- ---- ---- 122.50 -3.10 125.60 1975 ---- ---- ---- ---- 120.80 -3.10 123.90 1980 ---- ---- ---- ---- 119.10 -3.00 122.10 1985 ---- ---- ---- ---- 117.40 -3.10 120.50 1990 ---- ---- ---- ---- 115.80 -3.00 118.80 1995 ---- ---- ---- ---- 114.20 -3.00 117.20 2000 ---- ---- ---- ---- 112.60 -3.00 115.60 2005 ---- ---- ---- ---- 111.10 -2.90 114.00 2010 ---- ---- ---- ---- 109.60 -2.90 112.50 2015 ---- ---- ---- ---- 108.10 -2.90 111.00 2020 ---- ---- ---- ---- 106.60 -2.90 109.50 2025 ---- ---- ---- ---- 105.20 -2.80 108.00 2030 ---- ---- ---- ---- 103.80 -2.80 106.60 2035 ---- ---- ---- ---- 102.40 -2.80 105.20 2040 ---- ---- ---- ---- 101.00 -2.80 103.80 2045 ---- ---- ---- ---- 99.70 -2.80 102.50 2050 ---- ---- ---- ---- 98.40 -2.70 101.10 2055 ---- ---- ---- ---- 97.10 -2.70 99.80 2060 ---- ---- ---- ---- 95.80 -2.80 98.60 2065 ---- ---- ---- ---- 94.60 -2.70 97.30 2070 ---- ---- ---- ---- 93.40 -2.70 96.10 2075 ---- ---- ---- ---- 92.20 -2.70 94.90 2080 ---- ---- ---- ---- 91.00 -2.70 93.70 2085 ---- ---- ---- ---- 89.90 -2.60 92.50 2090 ---- ---- ---- ---- 88.70 -2.60 91.30 2095 ---- ---- ---- ---- 87.60 -2.60 90.20 2100 ---- ---- ---- ---- 86.50 -2.60 89.10 2105 ---- ---- ---- ---- 85.50 -2.50 88.00 2110 ---- ---- ---- ---- 84.40 -2.50 86.90 2115 ---- ---- ---- ---- 83.40 -2.50 85.90 2120 ---- ---- ---- ---- 82.40 -2.40 84.80 2125 ---- ---- ---- ---- 81.40 -2.40 83.80 2130 ---- ---- ---- ---- 80.40 -2.40 82.80 2135 ---- ---- ---- ---- 79.40 -2.40 81.80 2140 ---- ---- ---- ---- 78.50 -2.40 80.90 2150 ---- ---- ---- ---- 76.60 -2.40 79.00 2160 ---- ---- ---- ---- 74.80 -2.40 77.20 2170 ---- ---- ---- ---- 73.10 -2.30 75.40 2175 ---- ---- ---- ---- 72.30 -2.20 74.50 2180 ---- ---- ---- ---- 71.40 -2.30 73.70 2190 ---- ---- ---- ---- 69.80 -2.20 72.00 2200 ---- ---- ---- ---- 68.20 -2.20 70.40 2210 ---- ---- ---- ---- 66.70 -2.20 68.90 2220 ---- ---- ---- ---- 65.20 -2.20 67.40 2225 ---- ---- ---- ---- 64.50 -2.10 66.60 2230 ---- ---- ---- ---- 63.80 -2.10 65.90 2250 ---- ---- ---- ---- 61.10 -2.00 63.10 2275 ---- ---- ---- ---- 57.90 -2.00 59.90 2300 ---- ---- ---- ---- 54.90 -2.00 56.90 2325 ---- ---- ---- ---- 52.20 -1.90 54.10 2350 ---- ---- ---- ---- 49.70 -1.80 51.50 2375 ---- ---- ---- ---- 47.30 -1.80 49.10 2400 ---- ---- ---- ---- 45.20 -1.70 46.90 2425 ---- ---- ---- ---- 43.10 -1.70 44.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 673.80 -7.60 681.40 1275 ---- ---- ---- ---- 648.80 -7.60 656.40 1300 ---- ---- ---- ---- 623.80 -7.70 631.50 1325 ---- ---- ---- ---- 599.10 -7.70 606.80 1350 ---- ---- ---- ---- 574.70 -7.70 582.40 1375 ---- ---- ---- ---- 550.60 -7.70 558.30 1400 ---- ---- ---- ---- 526.80 -7.60 534.40 1425 ---- ---- ---- ---- 503.30 -7.40 510.70 1440 ---- ---- ---- ---- 489.40 -7.30 496.70 1450 ---- ---- ---- ---- 480.10 -7.30 487.40 1460 ---- ---- ---- ---- 471.00 -7.10 478.10 1470 ---- ---- ---- ---- 461.80 -7.10 468.90 1475 ---- ---- ---- ---- 457.30 -7.10 464.40 1480 ---- ---- ---- ---- 452.80 -7.00 459.80 1490 ---- ---- ---- ---- 443.70 -7.00 450.70 1500 ---- ---- ---- ---- 434.80 -6.80 441.60 1510 ---- ---- ---- ---- 425.90 -6.70 432.60 1520 ---- ---- ---- ---- 417.00 -6.70 423.70 1525 ---- ---- ---- ---- 412.60 -6.70 419.30 1530 ---- ---- ---- ---- 408.20 -6.60 414.80 1540 ---- ---- ---- ---- 399.50 -6.50 406.00 1545 ---- ---- ---- ---- 395.10 -6.50 401.60 1550 ---- ---- ---- ---- 390.80 -6.50 397.30 1555 ---- ---- ---- ---- 386.50 -6.40 392.90 1560 ---- ---- ---- ---- 382.20 -6.40 388.60 1565 ---- ---- ---- ---- 377.90 -6.40 384.30 1570 ---- ---- ---- ---- 373.70 -6.30 380.00 1575 ---- ---- ---- ---- 369.40 -6.30 375.70 1580 ---- ---- ---- ---- 365.20 -6.30 371.50 1585 ---- ---- ---- ---- 361.00 -6.20 367.20 1590 ---- ---- ---- ---- 356.80 -6.20 363.00 1595 ---- ---- ---- ---- 352.60 -6.20 358.80 1600 ---- ---- ---- ---- 348.50 -6.10 354.60 1605 ---- ---- ---- ---- 344.40 -6.10 350.50 1610 ---- ---- ---- ---- 340.30 -6.00 346.30 1615 ---- ---- ---- ---- 336.20 -6.00 342.20 1620 ---- ---- ---- ---- 332.10 -6.00 338.10 1625 ---- ---- ---- ---- 328.10 -6.00 334.10 1630 ---- ---- ---- ---- 324.10 -5.90 330.00 1635 ---- ---- ---- ---- 320.10 -5.90 326.00 1640 ---- ---- ---- ---- 316.10 -5.90 322.00 1645 ---- ---- ---- ---- 312.10 -5.90 318.00 1650 ---- ---- ---- ---- 308.20 -5.90 314.10 1655 ---- ---- ---- ---- 304.30 -5.90 310.20 1660 ---- ---- ---- ---- 300.50 -5.80 306.30 1665 ---- ---- ---- ---- 296.60 -5.80 302.40 1670 ---- ---- ---- ---- 292.80 -5.70 298.50 1675 ---- ---- ---- ---- 289.00 -5.70 294.70 1680 ---- ---- ---- ---- 285.30 -5.60 290.90 1685 ---- ---- ---- ---- 281.50 -5.70 287.20 1690 ---- ---- ---- ---- 277.80 -5.70 283.50 1695 ---- ---- ---- ---- 274.20 -5.60 279.80 1700 ---- ---- ---- ---- 270.50 -5.60 276.10 1705 ---- ---- ---- ---- 266.90 -5.50 272.40 1710 ---- ---- ---- ---- 263.30 -5.50 268.80 1715 ---- ---- ---- ---- 259.80 -5.40 265.20 1720 ---- ---- ---- ---- 256.30 -5.40 261.70 1725 ---- ---- ---- ---- 252.80 -5.40 258.20 1730 ---- ---- ---- ---- 249.40 -5.30 254.70 1735 ---- ---- ---- ---- 246.00 -5.30 251.30 1740 ---- ---- ---- ---- 242.60 -5.20 247.80 1745 ---- ---- ---- ---- 239.20 -5.30 244.50 1750 ---- ---- ---- ---- 235.90 -5.20 241.10 1755 ---- ---- ---- ---- 232.70 -5.10 237.80 1760 ---- ---- ---- ---- 229.40 -5.10 234.50 1765 ---- ---- ---- ---- 226.20 -5.10 231.30 1770 ---- ---- ---- ---- 223.10 -5.00 228.10 1775 ---- ---- ---- ---- 220.00 -4.90 224.90 1780 ---- ---- ---- ---- 216.90 -4.90 221.80 1785 ---- ---- ---- ---- 213.80 -4.90 218.70 1790 ---- ---- ---- ---- 210.80 -4.80 215.60 1795 ---- ---- ---- ---- 207.90 -4.70 212.60 1800 ---- ---- ---- ---- 204.90 -4.70 209.60 1805 ---- ---- ---- ---- 202.10 -4.50 206.60 1810 ---- ---- ---- ---- 199.20 -4.50 203.70 1815 ---- ---- ---- ---- 196.40 -4.50 200.90 1820 ---- ---- ---- ---- 193.60 -4.40 198.00 1825 ---- ---- ---- ---- 190.90 -4.30 195.20 1830 ---- ---- ---- ---- 188.20 -4.20 192.40 1835 ---- ---- ---- ---- 185.50 -4.20 189.70 1840 ---- ---- ---- ---- 182.90 -4.10 187.00 1845 ---- ---- ---- ---- 180.30 -4.10 184.40 1850 ---- ---- ---- ---- 177.70 -4.10 181.80 1855 ---- ---- ---- ---- 175.20 -4.00 179.20 1860 ---- ---- ---- ---- 172.70 -4.00 176.70 1865 ---- ---- ---- ---- 170.30 -3.80 174.10 1870 ---- ---- ---- ---- 167.90 -3.80 171.70 1875 ---- ---- ---- ---- 165.50 -3.80 169.30 1880 ---- ---- ---- ---- 163.20 -3.70 166.90 1885 ---- ---- ---- ---- 160.90 -3.60 164.50 1890 ---- ---- ---- ---- 158.60 -3.60 162.20 1895 ---- ---- ---- ---- 156.40 -3.50 159.90 1900 ---- ---- ---- ---- 154.20 -3.50 157.70 1905 ---- ---- ---- ---- 152.00 -3.50 155.50 1910 ---- ---- ---- ---- 149.90 -3.40 153.30 1915 ---- ---- ---- ---- 147.80 -3.40 151.20 1920 ---- ---- ---- ---- 145.70 -3.40 149.10 1925 ---- ---- ---- ---- 143.70 -3.30 147.00 1930 ---- ---- ---- ---- 141.70 -3.30 145.00 1935 ---- ---- ---- ---- 139.70 -3.30 143.00 1940 ---- ---- ---- ---- 137.80 -3.20 141.00 1945 ---- ---- ---- ---- 135.90 -3.20 139.10 1950 ---- ---- ---- ---- 134.00 -3.20 137.20 1955 ---- ---- ---- ---- 132.20 -3.10 135.30 1960 ---- ---- ---- ---- 130.40 -3.10 133.50 1965 ---- ---- ---- ---- 128.60 -3.10 131.70 1970 ---- ---- ---- ---- 126.90 -3.00 129.90 1975 ---- ---- ---- ---- 125.20 -3.00 128.20 1980 ---- ---- ---- ---- 123.50 -3.00 126.50 1985 ---- ---- ---- ---- 121.80 -3.00 124.80 1990 ---- ---- ---- ---- 120.20 -3.00 123.20 1995 ---- ---- ---- ---- 118.60 -3.00 121.60 2000 ---- ---- ---- ---- 117.00 -3.00 120.00 2005 ---- ---- ---- ---- 115.50 -2.90 118.40 2010 ---- ---- ---- ---- 114.00 -2.90 116.90 2015 ---- ---- ---- ---- 112.50 -2.90 115.40 2020 ---- ---- ---- ---- 111.00 -2.90 113.90 2025 ---- ---- ---- ---- 109.60 -2.90 112.50 2030 ---- ---- ---- ---- 108.20 -2.90 111.10 2035 ---- ---- ---- ---- 106.80 -2.90 109.70 2040 ---- ---- ---- ---- 105.50 -2.80 108.30 2045 ---- ---- ---- ---- 104.10 -2.80 106.90 2050 ---- ---- ---- ---- 102.80 -2.80 105.60 2055 ---- ---- ---- ---- 101.50 -2.80 104.30 2060 ---- ---- ---- ---- 100.30 -2.70 103.00 2065 ---- ---- ---- ---- 99.00 -2.80 101.80 2070 ---- ---- ---- ---- 97.80 -2.70 100.50 2075 ---- ---- ---- ---- 96.60 -2.70 99.30 2080 ---- ---- ---- ---- 95.50 -2.60 98.10 2085 ---- ---- ---- ---- 94.30 -2.70 97.00 2090 ---- ---- ---- ---- 93.20 -2.60 95.80 2095 ---- ---- ---- ---- 92.10 -2.60 94.70 2100 ---- ---- ---- ---- 91.00 -2.60 93.60 2105 ---- ---- ---- ---- 89.90 -2.60 92.50 2110 ---- ---- ---- ---- 88.80 -2.60 91.40 2115 ---- ---- ---- ---- 87.80 -2.60 90.40 2120 ---- ---- ---- ---- 86.80 -2.50 89.30 2125 ---- ---- ---- ---- 85.80 -2.50 88.30 2130 ---- ---- ---- ---- 84.80 -2.50 87.30 2135 ---- ---- ---- ---- 83.80 -2.50 86.30 2140 ---- ---- ---- ---- 82.90 -2.40 85.30 2150 ---- ---- ---- ---- 81.00 -2.40 83.40 2160 ---- ---- ---- ---- 79.20 -2.40 81.60 2170 ---- ---- ---- ---- 77.50 -2.30 79.80 2175 ---- ---- ---- ---- 76.70 -2.30 79.00 2180 ---- ---- ---- ---- 75.80 -2.30 78.10 2190 ---- ---- ---- ---- 74.20 -2.30 76.50 2200 ---- ---- ---- ---- 72.60 -2.20 74.80 2210 ---- ---- ---- ---- 71.10 -2.20 73.30 2220 ---- ---- ---- ---- 69.60 -2.10 71.70 2225 ---- ---- ---- ---- 68.80 -2.20 71.00 2230 ---- ---- ---- ---- 68.10 -2.20 70.30 2250 ---- ---- ---- ---- 65.40 -2.10 67.50 2275 ---- ---- ---- ---- 62.10 -2.10 64.20 2300 ---- ---- ---- ---- 59.10 -2.00 61.10 2325 ---- ---- ---- ---- 56.30 -2.00 58.30 2350 ---- ---- ---- ---- 53.80 -1.80 55.60 2375 ---- ---- ---- ---- 51.40 -1.80 53.20 2400 ---- ---- ---- ---- 49.10 -1.80 50.90 2425 ---- ---- ---- ---- 47.10 -1.70 48.80 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 688.00 -7.60 695.60 1275 ---- ---- ---- ---- 663.00 -7.60 670.60 1300 ---- ---- ---- ---- 638.00 -7.70 645.70 1325 ---- ---- ---- ---- 613.00 -8.00 621.00 1350 ---- ---- ---- ---- 588.40 -8.20 596.60 1375 ---- ---- ---- ---- 564.20 -8.40 572.60 1400 ---- ---- ---- ---- 540.30 -8.50 548.80 1425 ---- ---- ---- ---- 516.80 -8.50 525.30 1450 ---- ---- ---- ---- 493.70 -8.40 502.10 1460 ---- ---- ---- ---- 484.50 -8.40 492.90 1470 ---- ---- ---- ---- 475.50 -8.20 483.70 1475 ---- ---- ---- ---- 470.90 -8.20 479.10 1480 ---- ---- ---- ---- 466.40 -8.20 474.60 1490 ---- ---- ---- ---- 457.50 -8.00 465.50 1500 ---- ---- ---- ---- 448.60 -7.90 456.50 1510 ---- ---- ---- ---- 439.80 -7.80 447.60 1520 ---- ---- ---- ---- 431.00 -7.70 438.70 1525 ---- ---- ---- ---- 426.60 -7.60 434.20 1530 ---- ---- ---- ---- 422.30 -7.50 429.80 1540 ---- ---- ---- ---- 413.60 -7.40 421.00 1545 ---- ---- ---- ---- 409.40 -7.20 416.60 1550 ---- ---- ---- ---- 405.10 -7.20 412.30 1555 ---- ---- ---- ---- 400.80 -7.10 407.90 1560 ---- ---- ---- ---- 396.60 -7.00 403.60 1565 ---- ---- ---- ---- 392.30 -7.00 399.30 1570 ---- ---- ---- ---- 388.10 -6.90 395.00 1575 ---- ---- ---- ---- 383.90 -6.80 390.70 1580 ---- ---- ---- ---- 379.80 -6.60 386.40 1585 ---- ---- ---- ---- 375.60 -6.60 382.20 1590 ---- ---- ---- ---- 371.50 -6.50 378.00 1595 ---- ---- ---- ---- 367.30 -6.50 373.80 1600 ---- ---- ---- ---- 363.20 -6.40 369.60 1605 ---- ---- ---- ---- 359.10 -6.30 365.40 1610 ---- ---- ---- ---- 355.10 -6.20 361.30 1615 ---- ---- ---- ---- 351.00 -6.10 357.10 1620 ---- ---- ---- ---- 347.00 -6.00 353.00 1625 ---- ---- ---- ---- 342.90 -6.00 348.90 1630 ---- ---- ---- ---- 338.90 -6.00 344.90 1635 ---- ---- ---- ---- 335.00 -5.80 340.80 1640 ---- ---- ---- ---- 331.00 -5.80 336.80 1645 ---- ---- ---- ---- 327.10 -5.70 332.80 1650 ---- ---- ---- ---- 323.10 -5.70 328.80 1655 ---- ---- ---- ---- 319.20 -5.70 324.90 1660 ---- ---- ---- ---- 315.30 -5.70 321.00 1665 ---- ---- ---- ---- 311.50 -5.60 317.10 1670 ---- ---- ---- ---- 307.70 -5.50 313.20 1675 ---- ---- ---- ---- 303.80 -5.50 309.30 1680 ---- ---- ---- ---- 300.10 -5.40 305.50 1685 ---- ---- ---- ---- 296.30 -5.40 301.70 1690 ---- ---- ---- ---- 292.50 -5.50 298.00 1695 ---- ---- ---- ---- 288.80 -5.40 294.20 1700 ---- ---- ---- ---- 285.10 -5.40 290.50 1705 ---- ---- ---- ---- 281.50 -5.30 286.80 1710 ---- ---- ---- ---- 277.90 -5.30 283.20 1715 ---- ---- ---- ---- 274.30 -5.30 279.60 1720 ---- ---- ---- ---- 270.70 -5.30 276.00 1725 ---- ---- ---- ---- 267.10 -5.30 272.40 1730 ---- ---- ---- ---- 263.60 -5.30 268.90 1735 ---- ---- ---- ---- 260.10 -5.30 265.40 1740 ---- ---- ---- ---- 256.70 -5.20 261.90 1745 ---- ---- ---- ---- 253.30 -5.20 258.50 1750 ---- ---- ---- ---- 249.90 -5.20 255.10 1755 ---- ---- ---- ---- 246.60 -5.10 251.70 1760 ---- ---- ---- ---- 243.20 -5.20 248.40 1765 ---- ---- ---- ---- 240.00 -5.10 245.10 1770 ---- ---- ---- ---- 236.70 -5.10 241.80 1775 ---- ---- ---- ---- 233.50 -5.10 238.60 1780 ---- ---- ---- ---- 230.40 -5.00 235.40 1785 ---- ---- ---- ---- 227.30 -4.90 232.20 1790 ---- ---- ---- ---- 224.20 -4.90 229.10 1795 ---- ---- ---- ---- 221.10 -4.90 226.00 1800 ---- ---- ---- ---- 218.10 -4.80 222.90 1805 ---- ---- ---- ---- 215.20 -4.70 219.90 1810 ---- ---- ---- ---- 212.20 -4.70 216.90 1815 ---- ---- ---- ---- 209.30 -4.70 214.00 1820 ---- ---- ---- ---- 206.50 -4.60 211.10 1825 ---- ---- ---- ---- 203.70 -4.50 208.20 1830 ---- ---- ---- ---- 200.90 -4.40 205.30 1835 ---- ---- ---- ---- 198.20 -4.30 202.50 1840 ---- ---- ---- ---- 195.50 -4.30 199.80 1845 ---- ---- ---- ---- 192.80 -4.30 197.10 1850 ---- ---- ---- ---- 190.20 -4.20 194.40 1855 ---- ---- ---- ---- 187.60 -4.10 191.70 1860 ---- ---- ---- ---- 185.00 -4.10 189.10 1865 ---- ---- ---- ---- 182.50 -4.00 186.50 1870 ---- ---- ---- ---- 180.00 -4.00 184.00 1875 ---- ---- ---- ---- 177.60 -3.90 181.50 1880 ---- ---- ---- ---- 175.20 -3.80 179.00 1885 ---- ---- ---- ---- 172.80 -3.80 176.60 1890 ---- ---- ---- ---- 170.50 -3.70 174.20 1895 ---- ---- ---- ---- 168.20 -3.60 171.80 1900 ---- ---- ---- ---- 165.90 -3.60 169.50 1905 ---- ---- ---- ---- 163.70 -3.50 167.20 1910 ---- ---- ---- ---- 161.50 -3.50 165.00 1915 ---- ---- ---- ---- 159.30 -3.50 162.80 1920 ---- ---- ---- ---- 157.20 -3.40 160.60 1925 ---- ---- ---- ---- 155.10 -3.40 158.50 1930 ---- ---- ---- ---- 153.00 -3.40 156.40 1935 ---- ---- ---- ---- 151.00 -3.30 154.30 1940 ---- ---- ---- ---- 149.00 -3.30 152.30 1945 ---- ---- ---- ---- 147.00 -3.30 150.30 1950 ---- ---- ---- ---- 145.10 -3.20 148.30 1955 ---- ---- ---- ---- 143.20 -3.20 146.40 1960 ---- ---- ---- ---- 141.30 -3.20 144.50 1965 ---- ---- ---- ---- 139.40 -3.20 142.60 1970 ---- ---- ---- ---- 137.60 -3.20 140.80 1975 ---- ---- ---- ---- 135.80 -3.20 139.00 1980 ---- ---- ---- ---- 134.10 -3.10 137.20 1985 ---- ---- ---- ---- 132.30 -3.20 135.50 1990 ---- ---- ---- ---- 130.60 -3.20 133.80 1995 ---- ---- ---- ---- 129.00 -3.10 132.10 2000 ---- ---- ---- ---- 127.30 -3.10 130.40 2005 ---- ---- ---- ---- 125.70 -3.10 128.80 2010 ---- ---- ---- ---- 124.10 -3.10 127.20 2015 ---- ---- ---- ---- 122.60 -3.00 125.60 2020 ---- ---- ---- ---- 121.00 -3.10 124.10 2025 ---- ---- ---- ---- 119.50 -3.00 122.50 2030 ---- ---- ---- ---- 118.10 -2.90 121.00 2035 ---- ---- ---- ---- 116.60 -2.90 119.50 2040 ---- ---- ---- ---- 115.20 -2.80 118.00 2045 ---- ---- ---- ---- 113.80 -2.80 116.60 2050 ---- ---- ---- ---- 112.40 -2.80 115.20 2055 ---- ---- ---- ---- 111.00 -2.80 113.80 2060 ---- ---- ---- ---- 109.70 -2.70 112.40 2065 ---- ---- ---- ---- 108.40 -2.60 111.00 2070 ---- ---- ---- ---- 107.10 -2.50 109.60 2075 ---- ---- ---- ---- 105.90 -2.40 108.30 2080 ---- ---- ---- ---- 104.60 -2.40 107.00 2085 ---- ---- ---- ---- 103.40 -2.30 105.70 2090 ---- ---- ---- ---- 102.20 -2.20 104.40 2095 ---- ---- ---- ---- 101.00 -2.20 103.20 2100 ---- ---- ---- ---- 99.90 -2.00 101.90 2105 ---- ---- ---- ---- 98.80 -1.90 100.70 2110 ---- ---- ---- ---- 97.70 -1.80 99.50 2115 ---- ---- ---- ---- 96.60 -1.70 98.30 2120 ---- ---- ---- ---- 95.50 -1.60 97.10 2125 ---- ---- ---- ---- 94.40 -1.60 96.00 2130 ---- ---- ---- ---- 93.40 -1.40 94.80 2135 ---- ---- ---- ---- 92.40 -1.30 93.70 2140 ---- ---- ---- ---- 91.40 -1.20 92.60 2145 ---- ---- ---- ---- 90.40 -1.10 91.50 2150 ---- ---- ---- ---- 89.40 -1.00 90.40 2160 ---- ---- ---- ---- 87.50 -.80 88.30 2170 ---- ---- ---- ---- 85.70 -.60 86.30 2175 ---- ---- ---- ---- 84.80 -.50 85.30 2180 ---- ---- ---- ---- 84.00 -.30 84.30 2190 ---- ---- ---- ---- 82.20 -.20 82.40 2200 ---- ---- ---- ---- 80.60 +.10 80.50 2210 ---- ---- ---- ---- 79.00 +.30 78.70 2220 ---- ---- ---- ---- 77.40 +.50 76.90 2225 ---- ---- ---- ---- 76.70 +.70 76.00 2230 ---- ---- ---- ---- 75.90 +.70 75.20 2240 ---- ---- ---- ---- 74.50 +1.00 73.50 2250 ---- ---- ---- ---- 73.10 +1.20 71.90 2275 ---- ---- ---- ---- 69.70 +1.70 68.00 2300 ---- ---- ---- ---- 66.60 +2.20 64.40 2325 ---- ---- ---- ---- 63.70 +2.70 61.00 2350 ---- ---- ---- ---- 61.10 +3.20 57.90 2375 ---- ---- ---- ---- 58.60 +3.60 55.00 2400 ---- ---- ---- ---- 56.20 +3.90 52.30 2425 ---- ---- ---- ---- 54.10 +4.40 49.70 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 938.00 -7.60 945.60 1025 ---- ---- ---- ---- 913.00 -7.60 920.60 1050 ---- ---- ---- ---- 888.00 -7.60 895.60 1075 ---- ---- ---- ---- 863.00 -7.60 870.60 1090 ---- ---- ---- ---- 848.00 -7.60 855.60 1100 ---- ---- ---- ---- 838.00 -7.60 845.60 1110 ---- ---- ---- ---- 828.00 -7.60 835.60 1120 ---- ---- ---- ---- 818.00 -7.60 825.60 1125 ---- ---- ---- ---- 813.00 -7.60 820.60 1130 ---- ---- ---- ---- 808.00 -7.60 815.60 1140 ---- ---- ---- ---- 798.00 -7.60 805.60 1150 ---- ---- ---- ---- 788.00 -7.60 795.60 1160 ---- ---- ---- ---- 778.00 -7.60 785.60 1170 ---- ---- ---- ---- 768.00 -7.60 775.60 1175 ---- ---- ---- ---- 763.00 -7.60 770.60 1180 ---- ---- ---- ---- 758.00 -7.60 765.60 1190 ---- ---- ---- ---- 748.00 -7.60 755.60 1195 ---- ---- ---- ---- 743.00 -7.60 750.60 1200 ---- ---- ---- ---- 738.00 -7.60 745.60 1205 ---- ---- ---- ---- 733.00 -7.60 740.60 1210 ---- ---- ---- ---- 728.00 -7.60 735.60 1215 ---- ---- ---- ---- 723.00 -7.60 730.60 1220 ---- ---- ---- ---- 718.00 -7.60 725.60 1225 ---- ---- ---- ---- 713.00 -7.60 720.60 1230 ---- ---- ---- ---- 708.00 -7.60 715.60 1235 ---- ---- ---- ---- 703.00 -7.60 710.60 1240 ---- ---- ---- ---- 698.00 -7.60 705.60 1245 ---- ---- ---- ---- 693.00 -7.60 700.60 1250 ---- ---- ---- ---- 688.00 -7.60 695.60 1255 ---- ---- ---- ---- 683.00 -7.60 690.60 1260 ---- ---- ---- ---- 678.10 -7.50 685.60 1265 ---- ---- ---- ---- 673.10 -7.50 680.60 1270 ---- ---- ---- ---- 668.20 -7.50 675.70 1275 ---- ---- ---- ---- 663.20 -7.50 670.70 1280 ---- ---- ---- ---- 658.30 -7.50 665.80 1285 ---- ---- ---- ---- 653.40 -7.40 660.80 1290 ---- ---- ---- ---- 648.50 -7.40 655.90 1295 ---- ---- ---- ---- 643.60 -7.40 651.00 1300 ---- ---- ---- ---- 638.70 -7.40 646.10 1305 ---- ---- ---- ---- 633.80 -7.40 641.20 1310 ---- ---- ---- ---- 628.90 -7.40 636.30 1315 ---- ---- ---- ---- 624.10 -7.30 631.40 1320 ---- ---- ---- ---- 619.20 -7.40 626.60 1325 ---- ---- ---- ---- 614.40 -7.30 621.70 1330 ---- ---- ---- ---- 609.50 -7.40 616.90 1335 ---- ---- ---- ---- 604.70 -7.30 612.00 1340 ---- ---- ---- ---- 599.90 -7.30 607.20 1345 ---- ---- ---- ---- 595.10 -7.30 602.40 1350 ---- ---- ---- ---- 590.30 -7.30 597.60 1355 ---- ---- ---- ---- 585.50 -7.30 592.80 1360 ---- ---- ---- ---- 580.80 -7.20 588.00 1365 ---- ---- ---- ---- 576.00 -7.20 583.20 1370 ---- ---- ---- ---- 571.30 -7.20 578.50 1375 ---- ---- ---- ---- 566.50 -7.20 573.70 1380 ---- ---- ---- ---- 561.80 -7.20 569.00 1385 ---- ---- ---- ---- 557.10 -7.10 564.20 1390 ---- ---- ---- ---- 552.30 -7.20 559.50 1395 ---- ---- ---- ---- 547.60 -7.20 554.80 1400 ---- ---- ---- ---- 542.90 -7.20 550.10 1405 ---- ---- ---- ---- 538.30 -7.10 545.40 1410 ---- ---- ---- ---- 533.60 -7.10 540.70 1415 ---- ---- ---- ---- 528.90 -7.10 536.00 1420 ---- ---- ---- ---- 524.30 -7.10 531.40 1425 ---- ---- ---- ---- 519.60 -7.10 526.70 1430 ---- ---- ---- ---- 515.00 -7.10 522.10 1435 ---- ---- ---- ---- 510.40 -7.00 517.40 1440 ---- ---- ---- ---- 505.80 -7.00 512.80 1445 ---- ---- ---- ---- 501.20 -7.00 508.20 1450 ---- ---- ---- ---- 496.60 -7.00 503.60 1455 ---- ---- ---- ---- 492.00 -7.00 499.00 1460 ---- ---- ---- ---- 487.50 -6.90 494.40 1465 ---- ---- ---- ---- 482.90 -7.00 489.90 1470 ---- ---- ---- ---- 478.40 -6.90 485.30 1475 ---- ---- ---- ---- 473.90 -6.90 480.80 1480 ---- ---- ---- ---- 469.40 -6.80 476.20 1485 ---- ---- ---- ---- 464.90 -6.80 471.70 1490 ---- ---- ---- ---- 460.40 -6.80 467.20 1495 ---- ---- ---- ---- 455.90 -6.80 462.70 1500 ---- ---- ---- ---- 451.50 -6.80 458.30 1505 ---- ---- ---- ---- 447.00 -6.80 453.80 1510 ---- ---- ---- ---- 442.60 -6.70 449.30 1515 ---- ---- ---- ---- 438.20 -6.70 444.90 1520 ---- ---- ---- ---- 433.80 -6.70 440.50 1525 ---- ---- ---- ---- 429.50 -6.60 436.10 1530 ---- ---- ---- ---- 425.10 -6.60 431.70 1535 ---- ---- ---- ---- 420.80 -6.50 427.30 1540 ---- ---- ---- ---- 416.40 -6.60 423.00 1545 ---- ---- ---- ---- 412.10 -6.50 418.60 1550 ---- ---- ---- ---- 407.80 -6.50 414.30 1555 ---- ---- ---- ---- 403.60 -6.40 410.00 1560 ---- ---- ---- ---- 399.30 -6.40 405.70 1565 ---- ---- ---- ---- 395.10 -6.30 401.40 1570 ---- ---- ---- ---- 390.80 -6.40 397.20 1575 ---- ---- ---- ---- 386.60 -6.30 392.90 1580 ---- ---- ---- ---- 382.50 -6.20 388.70 1585 ---- ---- ---- ---- 378.30 -6.20 384.50 1590 ---- ---- ---- ---- 374.10 -6.20 380.30 1595 ---- ---- ---- ---- 370.00 -6.20 376.20 1600 ---- ---- ---- ---- 365.90 -6.10 372.00 1605 ---- ---- ---- ---- 361.80 -6.10 367.90 1610 ---- ---- ---- ---- 357.80 -6.00 363.80 1615 ---- ---- ---- ---- 353.70 -6.00 359.70 1620 ---- ---- ---- ---- 349.70 -5.90 355.60 1625 ---- ---- ---- ---- 345.70 -5.90 351.60 1630 ---- ---- ---- ---- 341.70 -5.90 347.60 1635 ---- ---- ---- ---- 337.70 -5.90 343.60 1640 ---- ---- ---- ---- 333.80 -5.80 339.60 1645 ---- ---- ---- ---- 329.80 -5.80 335.60 1650 ---- ---- ---- ---- 325.90 -5.80 331.70 1655 ---- ---- ---- ---- 322.10 -5.70 327.80 1660 ---- ---- ---- ---- 318.20 -5.70 323.90 1665 ---- ---- ---- ---- 314.40 -5.70 320.10 1670 ---- ---- ---- ---- 310.60 -5.60 316.20 1675 ---- ---- ---- ---- 306.80 -5.60 312.40 1680 ---- ---- ---- ---- 303.00 -5.60 308.60 1685 ---- ---- ---- ---- 299.30 -5.60 304.90 1690 ---- ---- ---- ---- 295.60 -5.50 301.10 1695 ---- ---- ---- ---- 291.90 -5.50 297.40 1700 ---- ---- ---- ---- 288.30 -5.50 293.80 1705 ---- ---- ---- ---- 284.70 -5.40 290.10 1710 ---- ---- ---- ---- 281.10 -5.40 286.50 1715 ---- ---- ---- ---- 277.50 -5.40 282.90 1720 ---- ---- ---- ---- 274.00 -5.40 279.40 1725 ---- ---- ---- ---- 270.50 -5.30 275.80 1730 ---- ---- ---- ---- 267.00 -5.30 272.30 1735 ---- ---- ---- ---- 263.60 -5.30 268.90 1740 ---- ---- ---- ---- 260.20 -5.20 265.40 1745 ---- ---- ---- ---- 256.80 -5.20 262.00 1750 ---- ---- ---- ---- 253.50 -5.20 258.70 1755 ---- ---- ---- ---- 250.20 -5.10 255.30 1760 ---- ---- ---- ---- 246.90 -5.10 252.00 1765 ---- ---- ---- ---- 243.70 -5.10 248.80 1770 ---- ---- ---- ---- 240.50 -5.00 245.50 1775 ---- ---- ---- ---- 237.40 -4.90 242.30 1780 ---- ---- ---- ---- 234.30 -4.90 239.20 1785 ---- ---- ---- ---- 231.20 -4.90 236.10 1790 ---- ---- ---- ---- 228.10 -4.90 233.00 1795 ---- ---- ---- ---- 225.10 -4.80 229.90 1800 ---- ---- ---- ---- 222.20 -4.70 226.90 1805 ---- ---- ---- ---- 219.20 -4.70 223.90 1810 ---- ---- ---- ---- 216.30 -4.60 220.90 1815 ---- ---- ---- ---- 213.50 -4.50 218.00 1820 ---- ---- ---- ---- 210.60 -4.50 215.10 1825 ---- ---- ---- ---- 207.90 -4.40 212.30 1830 ---- ---- ---- ---- 205.10 -4.40 209.50 1835 ---- ---- ---- ---- 202.40 -4.30 206.70 1840 ---- ---- ---- ---- 199.70 -4.30 204.00 1845 ---- ---- ---- ---- 197.10 -4.20 201.30 1850 ---- ---- ---- ---- 194.50 -4.10 198.60 400 1855 ---- ---- ---- ---- 191.90 -4.10 196.00 1860 ---- ---- ---- ---- 189.40 -4.00 193.40 1865 ---- ---- ---- ---- 186.90 -4.00 190.90 1870 ---- ---- ---- ---- 184.40 -4.00 188.40 1875 ---- ---- ---- ---- 182.00 -3.90 185.90 1880 ---- ---- ---- ---- 179.60 -3.80 183.40 75 1885 ---- ---- ---- ---- 177.30 -3.70 181.00 1890 ---- ---- ---- ---- 175.00 -3.70 178.70 1895 ---- ---- ---- ---- 172.70 -3.60 176.30 1900 ---- ---- ---- ---- 170.40 -3.60 174.00 1905 ---- ---- ---- ---- 168.20 -3.60 171.80 1910 ---- ---- ---- ---- 166.00 -3.50 169.50 1915 ---- ---- ---- ---- 163.90 -3.40 167.30 1920 ---- ---- ---- ---- 161.80 -3.40 165.20 1925 ---- ---- ---- ---- 159.70 -3.40 163.10 1930 ---- ---- ---- ---- 157.60 -3.40 161.00 1935 ---- ---- ---- ---- 155.60 -3.30 158.90 1940 ---- ---- ---- ---- 153.60 -3.30 156.90 1945 ---- ---- ---- ---- 151.70 -3.20 154.90 1950 ---- ---- ---- ---- 149.80 -3.10 152.90 1955 ---- ---- ---- ---- 147.90 -3.10 151.00 1960 ---- ---- ---- ---- 146.00 -3.10 149.10 1965 ---- ---- ---- ---- 144.20 -3.10 147.30 1970 ---- ---- ---- ---- 142.40 -3.10 145.50 100 1975 ---- ---- ---- ---- 140.60 -3.10 143.70 1980 ---- ---- ---- ---- 138.80 -3.10 141.90 1985 ---- ---- ---- ---- 137.10 -3.10 140.20 1990 ---- ---- ---- ---- 135.40 -3.10 138.50 1995 ---- ---- ---- ---- 133.80 -3.00 136.80 2000 ---- ---- ---- ---- 132.20 -2.90 135.10 130 2005 ---- ---- ---- ---- 130.60 -2.90 133.50 2010 ---- ---- ---- ---- 129.00 -2.90 131.90 2015 ---- ---- ---- ---- 127.40 -3.00 130.40 2020 ---- ---- ---- ---- 125.90 -2.90 128.80 2025 ---- ---- ---- ---- 124.40 -2.90 127.30 2030 ---- ---- ---- ---- 122.90 -2.90 125.80 2035 ---- ---- ---- ---- 121.50 -2.90 124.40 2040 ---- ---- ---- ---- 120.10 -2.90 123.00 2045 ---- ---- ---- ---- 118.70 -2.90 121.60 2050 ---- ---- ---- ---- 117.30 -2.90 120.20 2055 ---- ---- ---- ---- 116.00 -2.80 118.80 2060 ---- ---- ---- ---- 114.60 -2.90 117.50 2065 ---- ---- ---- ---- 113.30 -2.90 116.20 2070 ---- ---- ---- ---- 112.10 -2.80 114.90 2075 ---- ---- ---- ---- 110.80 -2.80 113.60 2080 ---- ---- ---- ---- 109.60 -2.80 112.40 2085 ---- ---- ---- ---- 108.40 -2.70 111.10 2090 ---- ---- ---- ---- 107.20 -2.70 109.90 2095 ---- ---- ---- ---- 106.00 -2.80 108.80 2100 ---- ---- ---- ---- 104.90 -2.70 107.60 2105 ---- ---- ---- ---- 103.70 -2.80 106.50 2110 ---- ---- ---- ---- 102.60 -2.70 105.30 2115 ---- ---- ---- ---- 101.50 -2.70 104.20 2120 ---- ---- ---- ---- 100.40 -2.70 103.10 2125 ---- ---- ---- ---- 99.40 -2.70 102.10 2130 ---- ---- ---- ---- 98.40 -2.60 101.00 2135 ---- ---- ---- ---- 97.30 -2.70 100.00 2140 ---- ---- ---- ---- 96.30 -2.70 99.00 2145 ---- ---- ---- ---- 95.40 -2.60 98.00 2150 ---- ---- ---- ---- 94.40 -2.60 97.00 2155 ---- ---- ---- ---- 93.40 -2.60 96.00 2160 ---- ---- ---- ---- 92.50 -2.50 95.00 2165 ---- ---- ---- ---- 91.60 -2.50 94.10 2170 ---- ---- ---- ---- 90.70 -2.50 93.20 2175 ---- ---- ---- ---- 89.80 -2.50 92.30 2180 ---- ---- ---- ---- 88.90 -2.50 91.40 2185 ---- ---- ---- ---- 88.00 -2.50 90.50 2190 ---- ---- ---- ---- 87.20 -2.40 89.60 2195 ---- ---- ---- ---- 86.40 -2.30 88.70 2200 ---- ---- ---- ---- 85.50 -2.40 87.90 500 2205 ---- ---- ---- ---- 84.70 -2.30 87.00 2210 ---- ---- ---- ---- 83.90 -2.30 86.20 2215 ---- ---- ---- ---- 83.10 -2.30 85.40 2220 ---- ---- ---- ---- 82.40 -2.20 84.60 2225 ---- ---- ---- ---- 81.60 -2.20 83.80 2230 ---- ---- ---- ---- 80.90 -2.10 83.00 2235 ---- ---- ---- ---- 80.10 -2.20 82.30 2240 ---- ---- ---- ---- 79.40 -2.10 81.50 2245 ---- ---- ---- ---- 78.70 -2.10 80.80 2250 ---- ---- ---- ---- 78.00 -2.00 80.00 2255 ---- ---- ---- ---- 77.30 -2.00 79.30 2260 ---- ---- ---- ---- 76.60 -2.00 78.60 2265 ---- ---- ---- ---- 75.90 -2.00 77.90 2270 ---- ---- ---- ---- 75.20 -2.00 77.20 2275 ---- ---- ---- ---- 74.60 -1.90 76.50 2280 ---- ---- ---- ---- 73.90 -2.00 75.90 2285 ---- ---- ---- ---- 73.30 -1.90 75.20 2290 ---- ---- ---- ---- 72.70 -1.90 74.60 2295 ---- ---- ---- ---- 72.10 -1.80 73.90 2300 ---- ---- ---- ---- 71.50 -1.80 73.30 2305 ---- ---- ---- ---- 70.90 -1.80 72.70 2310 ---- ---- ---- ---- 70.30 -1.80 72.10 2315 ---- ---- ---- ---- 69.70 -1.80 71.50 2320 ---- ---- ---- ---- 69.10 -1.80 70.90 2325 ---- ---- ---- ---- 68.50 -1.80 70.30 2330 ---- ---- ---- ---- 68.00 -1.70 69.70 2335 ---- ---- ---- ---- 67.40 -1.80 69.20 2340 ---- ---- ---- ---- 66.90 -1.70 68.60 2345 ---- ---- ---- ---- 66.30 -1.80 68.10 2350 ---- ---- ---- ---- 65.80 -1.80 67.60 2355 ---- ---- ---- ---- 65.30 -1.70 67.00 2360 ---- ---- ---- ---- 64.80 -1.70 66.50 2370 ---- ---- ---- ---- 63.80 -1.70 65.50 2375 ---- ---- ---- ---- 63.30 -1.70 65.00 2380 ---- ---- ---- ---- 62.80 -1.70 64.50 2390 ---- ---- ---- ---- 61.80 -1.70 63.50 2400 ---- ---- ---- ---- 60.90 -1.70 62.60 2410 ---- ---- ---- ---- 60.00 -1.70 61.70 2420 ---- ---- ---- ---- 59.10 -1.70 60.80 2425 ---- ---- ---- ---- 58.70 -1.60 60.30 2430 ---- ---- ---- ---- 58.30 -1.60 59.90 2440 ---- ---- ---- ---- 57.40 -1.70 59.10 2450 ---- ---- ---- ---- 56.60 -1.60 58.20 2460 ---- ---- ---- ---- 55.90 -1.50 57.40 2475 ---- ---- ---- ---- 54.70 -1.60 56.30 2500 ---- ---- ---- ---- 52.90 -1.60 54.50 2525 ---- ---- ---- ---- 51.20 -1.60 52.80 2550 ---- ---- ---- ---- 49.70 -1.50 51.20 2575 ---- ---- ---- ---- 48.20 -1.50 49.70 2600 ---- ---- ---- ---- 46.80 -1.50 48.30 2625 ---- ---- ---- ---- 45.50 -1.50 47.00 2650 ---- ---- ---- ---- 44.30 -1.40 45.70 900 ---- ---- ---- ---- 1038.00 -7.60 1045.60 925 ---- ---- ---- ---- 1013.00 -7.60 1020.60 950 ---- ---- ---- ---- 988.00 -7.60 995.60 975 ---- ---- ---- ---- 963.00 -7.60 970.60 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 671.50 -7.90 679.40 1300 ---- ---- ---- ---- 646.50 -8.40 654.90 1325 ---- ---- ---- ---- 621.80 -8.80 630.60 1350 ---- ---- ---- ---- 597.50 -9.10 606.60 1375 ---- ---- ---- ---- 573.60 -9.20 582.80 1400 ---- ---- ---- ---- 550.00 -9.30 559.30 1425 ---- ---- ---- ---- 526.90 -9.10 536.00 1450 ---- ---- ---- ---- 504.00 -8.90 512.90 1470 ---- ---- ---- ---- 486.10 -8.60 494.70 1475 ---- ---- ---- ---- 481.60 -8.60 490.20 1480 ---- ---- ---- ---- 477.20 -8.50 485.70 1490 ---- ---- ---- ---- 468.30 -8.40 476.70 1500 ---- ---- ---- ---- 459.60 -8.20 467.80 1510 ---- ---- ---- ---- 450.80 -8.10 458.90 1520 ---- ---- ---- ---- 442.20 -7.80 450.00 1525 ---- ---- ---- ---- 437.90 -7.80 445.70 1530 ---- ---- ---- ---- 433.60 -7.70 441.30 1540 ---- ---- ---- ---- 425.10 -7.50 432.60 1550 ---- ---- ---- ---- 416.60 -7.30 423.90 1560 ---- ---- ---- ---- 408.20 -7.10 415.30 1565 ---- ---- ---- ---- 404.00 -7.10 411.10 1570 ---- ---- ---- ---- 399.90 -6.90 406.80 1575 ---- ---- ---- ---- 395.70 -6.90 402.60 1580 ---- ---- ---- ---- 391.60 -6.80 398.40 1585 ---- ---- ---- ---- 387.50 -6.70 394.20 1590 ---- ---- ---- ---- 383.40 -6.60 390.00 1595 ---- ---- ---- ---- 379.30 -6.50 385.80 1600 ---- ---- ---- ---- 375.30 -6.40 381.70 1605 ---- ---- ---- ---- 371.30 -6.20 377.50 1610 ---- ---- ---- ---- 367.20 -6.20 373.40 1615 ---- ---- ---- ---- 363.20 -6.20 369.40 1620 ---- ---- ---- ---- 359.20 -6.10 365.30 1625 ---- ---- ---- ---- 355.30 -5.90 361.20 1630 ---- ---- ---- ---- 351.30 -5.90 357.20 1635 ---- ---- ---- ---- 347.40 -5.80 353.20 1640 ---- ---- ---- ---- 343.40 -5.80 349.20 1645 ---- ---- ---- ---- 339.50 -5.80 345.30 1650 ---- ---- ---- ---- 335.70 -5.60 341.30 1655 ---- ---- ---- ---- 331.80 -5.60 337.40 1660 ---- ---- ---- ---- 328.00 -5.50 333.50 1665 ---- ---- ---- ---- 324.10 -5.60 329.70 1670 ---- ---- ---- ---- 320.30 -5.50 325.80 1675 ---- ---- ---- ---- 316.60 -5.40 322.00 1680 ---- ---- ---- ---- 312.80 -5.40 318.20 1685 ---- ---- ---- ---- 309.10 -5.30 314.40 1690 ---- ---- ---- ---- 305.30 -5.40 310.70 1695 ---- ---- ---- ---- 301.70 -5.30 307.00 1700 ---- ---- ---- ---- 298.00 -5.30 303.30 1705 ---- ---- ---- ---- 294.40 -5.20 299.60 1710 ---- ---- ---- ---- 290.70 -5.30 296.00 1715 ---- ---- ---- ---- 287.20 -5.20 292.40 1720 ---- ---- ---- ---- 283.60 -5.20 288.80 1725 ---- ---- ---- ---- 280.10 -5.20 285.30 1730 ---- ---- ---- ---- 276.60 -5.20 281.80 1735 ---- ---- ---- ---- 273.10 -5.20 278.30 1740 ---- ---- ---- ---- 269.70 -5.10 274.80 1745 ---- ---- ---- ---- 266.30 -5.10 271.40 1750 ---- ---- ---- ---- 262.90 -5.10 268.00 1755 ---- ---- ---- ---- 259.50 -5.10 264.60 1760 ---- ---- ---- ---- 256.20 -5.10 261.30 1765 ---- ---- ---- ---- 253.00 -5.00 258.00 1770 ---- ---- ---- ---- 249.70 -5.00 254.70 1775 ---- ---- ---- ---- 246.50 -5.00 251.50 1780 ---- ---- ---- ---- 243.40 -4.90 248.30 1785 ---- ---- ---- ---- 240.20 -5.00 245.20 1790 ---- ---- ---- ---- 237.10 -4.90 242.00 1795 ---- ---- ---- ---- 234.10 -4.80 238.90 1800 ---- ---- ---- ---- 231.10 -4.80 235.90 1805 ---- ---- ---- ---- 228.10 -4.80 232.90 1810 ---- ---- ---- ---- 225.20 -4.70 229.90 1815 ---- ---- ---- ---- 222.30 -4.60 226.90 1820 ---- ---- ---- ---- 219.40 -4.60 224.00 1825 ---- ---- ---- ---- 216.60 -4.50 221.10 1830 ---- ---- ---- ---- 213.80 -4.50 218.30 1835 ---- ---- ---- ---- 211.00 -4.50 215.50 1840 ---- ---- ---- ---- 208.30 -4.40 212.70 1845 ---- ---- ---- ---- 205.60 -4.40 210.00 1850 ---- ---- ---- ---- 203.00 -4.30 207.30 1855 ---- ---- ---- ---- 200.40 -4.20 204.60 1860 ---- ---- ---- ---- 197.80 -4.20 202.00 1865 ---- ---- ---- ---- 195.30 -4.10 199.40 1870 ---- ---- ---- ---- 192.80 -4.00 196.80 1875 ---- ---- ---- ---- 190.30 -4.00 194.30 1880 ---- ---- ---- ---- 187.90 -3.90 191.80 1885 ---- ---- ---- ---- 185.50 -3.90 189.40 1890 ---- ---- ---- ---- 183.20 -3.80 187.00 1895 ---- ---- ---- ---- 180.90 -3.70 184.60 1900 ---- ---- ---- ---- 178.60 -3.60 182.20 1905 ---- ---- ---- ---- 176.30 -3.60 179.90 1910 ---- ---- ---- ---- 174.10 -3.60 177.70 1915 ---- ---- ---- ---- 171.90 -3.50 175.40 1920 ---- ---- ---- ---- 169.80 -3.40 173.20 1925 ---- ---- ---- ---- 167.60 -3.50 171.10 1930 ---- ---- ---- ---- 165.60 -3.30 168.90 1935 ---- ---- ---- ---- 163.50 -3.30 166.80 1940 ---- ---- ---- ---- 161.50 -3.30 164.80 1945 ---- ---- ---- ---- 159.50 -3.20 162.70 1950 ---- ---- ---- ---- 157.50 -3.20 160.70 1955 ---- ---- ---- ---- 155.60 -3.20 158.80 1960 ---- ---- ---- ---- 153.70 -3.20 156.90 1965 ---- ---- ---- ---- 151.80 -3.20 155.00 1970 ---- ---- ---- ---- 150.00 -3.10 153.10 1975 ---- ---- ---- ---- 148.20 -3.10 151.30 1980 ---- ---- ---- ---- 146.40 -3.10 149.50 1985 ---- ---- ---- ---- 144.60 -3.10 147.70 1990 ---- ---- ---- ---- 142.90 -3.00 145.90 1995 ---- ---- ---- ---- 141.20 -3.00 144.20 2000 ---- ---- ---- ---- 139.50 -3.00 142.50 2005 ---- ---- ---- ---- 137.90 -3.00 140.90 2010 ---- ---- ---- ---- 136.30 -3.00 139.30 2015 ---- ---- ---- ---- 134.70 -2.90 137.60 2020 ---- ---- ---- ---- 133.10 -3.00 136.10 2025 ---- ---- ---- ---- 131.60 -2.90 134.50 2030 ---- ---- ---- ---- 130.10 -2.90 133.00 2035 ---- ---- ---- ---- 128.60 -2.90 131.50 2040 ---- ---- ---- ---- 127.10 -2.90 130.00 2045 ---- ---- ---- ---- 125.70 -2.90 128.60 2050 ---- ---- ---- ---- 124.30 -2.90 127.20 2055 ---- ---- ---- ---- 122.90 -2.90 125.80 2060 ---- ---- ---- ---- 121.50 -2.90 124.40 2065 ---- ---- ---- ---- 120.20 -2.80 123.00 2070 ---- ---- ---- ---- 118.90 -2.80 121.70 2075 ---- ---- ---- ---- 117.60 -2.80 120.40 2080 ---- ---- ---- ---- 116.30 -2.80 119.10 2085 ---- ---- ---- ---- 115.10 -2.70 117.80 2090 ---- ---- ---- ---- 113.90 -2.70 116.60 2095 ---- ---- ---- ---- 112.70 -2.70 115.40 2100 ---- ---- ---- ---- 111.50 -2.60 114.10 2105 ---- ---- ---- ---- 110.30 -2.70 113.00 2110 ---- ---- ---- ---- 109.20 -2.60 111.80 2115 ---- ---- ---- ---- 108.10 -2.50 110.60 2120 ---- ---- ---- ---- 107.00 -2.50 109.50 2125 ---- ---- ---- ---- 105.90 -2.50 108.40 2130 ---- ---- ---- ---- 104.80 -2.50 107.30 2135 ---- ---- ---- ---- 103.80 -2.40 106.20 2140 ---- ---- ---- ---- 102.70 -2.50 105.20 2145 ---- ---- ---- ---- 101.70 -2.40 104.10 2150 ---- ---- ---- ---- 100.70 -2.40 103.10 2155 ---- ---- ---- ---- 99.80 -2.30 102.10 2160 ---- ---- ---- ---- 98.80 -2.30 101.10 2170 ---- ---- ---- ---- 96.90 -2.30 99.20 2175 ---- ---- ---- ---- 96.00 -2.30 98.30 2180 ---- ---- ---- ---- 95.10 -2.20 97.30 2190 ---- ---- ---- ---- 93.30 -2.20 95.50 2200 ---- ---- ---- ---- 91.60 -2.20 93.80 2210 ---- ---- ---- ---- 89.90 -2.20 92.10 2220 ---- ---- ---- ---- 88.30 -2.10 90.40 2225 ---- ---- ---- ---- 87.50 -2.10 89.60 2230 ---- ---- ---- ---- 86.70 -2.10 88.80 2240 ---- ---- ---- ---- 85.10 -2.20 87.30 2250 ---- ---- ---- ---- 83.70 -2.10 85.80 2275 ---- ---- ---- ---- 80.10 -2.20 82.30 2300 ---- ---- ---- ---- 76.80 -2.20 79.00 2325 ---- ---- ---- ---- 73.70 -2.20 75.90 2350 ---- ---- ---- ---- 70.80 -2.20 73.00 2375 ---- ---- ---- ---- 68.10 -2.30 70.40 2400 ---- ---- ---- ---- 65.50 -2.40 67.90 2425 ---- ---- ---- ---- 63.20 -2.30 65.50 2450 ---- ---- ---- ---- 61.00 -2.30 63.30 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 546.70 -11.20 557.90 1425 ---- ---- ---- ---- 522.60 -12.20 534.80 1450 ---- ---- ---- ---- 499.10 -13.00 512.10 1475 ---- ---- ---- ---- 476.20 -13.50 489.70 1500 ---- ---- ---- ---- 454.00 -13.70 467.70 1525 ---- ---- ---- ---- 432.40 -13.70 446.10 1550 ---- ---- ---- ---- 411.30 -13.50 424.80 1575 ---- ---- ---- ---- 390.90 -13.10 404.00 1580 ---- ---- ---- ---- 386.90 -13.00 399.90 1590 ---- ---- ---- ---- 379.00 -12.70 391.70 1600 ---- ---- ---- ---- 371.10 -12.50 383.60 1610 ---- ---- ---- ---- 363.40 -12.10 375.50 1620 ---- ---- ---- ---- 355.70 -11.80 367.50 1625 ---- ---- ---- ---- 351.90 -11.70 363.60 1630 ---- ---- ---- ---- 348.20 -11.40 359.60 1640 ---- ---- ---- ---- 340.70 -11.10 351.80 1650 ---- ---- ---- ---- 333.30 -10.70 344.00 1660 ---- ---- ---- ---- 326.10 -10.20 336.30 1670 ---- ---- ---- ---- 318.90 -9.80 328.70 1680 ---- ---- ---- ---- 311.90 -9.20 321.10 1685 ---- ---- ---- ---- 308.40 -9.00 317.40 1690 ---- ---- ---- ---- 304.90 -8.80 313.70 1695 ---- ---- ---- ---- 301.50 -8.50 310.00 1700 ---- ---- ---- ---- 298.00 -8.30 306.30 1705 ---- ---- ---- ---- 294.70 -8.00 302.70 1710 ---- ---- ---- ---- 291.30 -7.80 299.10 1715 ---- ---- ---- ---- 287.90 -7.60 295.50 1720 ---- ---- ---- ---- 284.60 -7.30 291.90 1725 ---- ---- ---- ---- 281.30 -7.10 288.40 1730 ---- ---- ---- ---- 278.10 -6.80 284.90 1735 ---- ---- ---- ---- 274.80 -6.60 281.40 1740 ---- ---- ---- ---- 271.60 -6.40 278.00 1745 ---- ---- ---- ---- 268.40 -6.10 274.50 1750 ---- ---- ---- ---- 265.20 -6.00 271.20 1755 ---- ---- ---- ---- 262.10 -5.70 267.80 1760 ---- ---- ---- ---- 259.00 -5.50 264.50 1765 ---- ---- ---- ---- 255.90 -5.30 261.20 1770 ---- ---- ---- ---- 252.80 -5.20 258.00 1775 ---- ---- ---- ---- 249.80 -4.90 254.70 1780 ---- ---- ---- ---- 246.80 -4.80 251.60 1785 ---- ---- ---- ---- 243.80 -4.60 248.40 1790 ---- ---- ---- ---- 240.80 -4.50 245.30 1795 ---- ---- ---- ---- 237.90 -4.30 242.20 1800 ---- ---- ---- ---- 235.00 -4.20 239.20 1805 ---- ---- ---- ---- 232.10 -4.10 236.20 1810 ---- ---- ---- ---- 229.20 -4.00 233.20 1815 ---- ---- ---- ---- 226.40 -3.90 230.30 1820 ---- ---- ---- ---- 223.60 -3.80 227.40 1825 ---- ---- ---- ---- 220.80 -3.70 224.50 1830 ---- ---- ---- ---- 218.10 -3.60 221.70 1835 ---- ---- ---- ---- 215.30 -3.60 218.90 1840 ---- ---- ---- ---- 212.60 -3.60 216.20 1845 ---- ---- ---- ---- 210.00 -3.50 213.50 1850 ---- ---- ---- ---- 207.30 -3.50 210.80 1855 ---- ---- ---- ---- 204.70 -3.50 208.20 1860 ---- ---- ---- ---- 202.20 -3.40 205.60 1865 ---- ---- ---- ---- 199.60 -3.40 203.00 1870 ---- ---- ---- ---- 197.10 -3.40 200.50 1875 ---- ---- ---- ---- 194.60 -3.40 198.00 1880 ---- ---- ---- ---- 192.20 -3.30 195.50 1885 ---- ---- ---- ---- 189.80 -3.30 193.10 1890 ---- ---- ---- ---- 187.40 -3.30 190.70 1895 ---- ---- ---- ---- 185.10 -3.20 188.30 1900 ---- ---- ---- ---- 182.70 -3.30 186.00 1905 ---- ---- ---- ---- 180.50 -3.20 183.70 1910 ---- ---- ---- ---- 178.20 -3.30 181.50 1915 ---- ---- ---- ---- 176.00 -3.30 179.30 1920 ---- ---- ---- ---- 173.80 -3.30 177.10 1925 ---- ---- ---- ---- 171.70 -3.30 175.00 1930 ---- ---- ---- ---- 169.50 -3.40 172.90 1935 ---- ---- ---- ---- 167.50 -3.30 170.80 1940 ---- ---- ---- ---- 165.40 -3.30 168.70 1945 ---- ---- ---- ---- 163.40 -3.30 166.70 1950 ---- ---- ---- ---- 161.50 -3.30 164.80 1955 ---- ---- ---- ---- 159.50 -3.30 162.80 1960 ---- ---- ---- ---- 157.60 -3.30 160.90 1965 ---- ---- ---- ---- 155.70 -3.30 159.00 1970 ---- ---- ---- ---- 153.90 -3.30 157.20 1975 ---- ---- ---- ---- 152.10 -3.20 155.30 1980 ---- ---- ---- ---- 150.30 -3.30 153.60 1985 ---- ---- ---- ---- 148.60 -3.20 151.80 1990 ---- ---- ---- ---- 146.90 -3.20 150.10 1995 ---- ---- ---- ---- 145.20 -3.20 148.40 2000 ---- ---- ---- ---- 143.50 -3.20 146.70 2005 ---- ---- ---- ---- 141.90 -3.10 145.00 2010 ---- ---- ---- ---- 140.30 -3.10 143.40 2015 ---- ---- ---- ---- 138.70 -3.10 141.80 2020 ---- ---- ---- ---- 137.20 -3.10 140.30 2025 ---- ---- ---- ---- 135.70 -3.00 138.70 2030 ---- ---- ---- ---- 134.20 -3.00 137.20 2035 ---- ---- ---- ---- 132.70 -3.00 135.70 2040 ---- ---- ---- ---- 131.30 -2.90 134.20 2045 ---- ---- ---- ---- 129.90 -2.90 132.80 2050 ---- ---- ---- ---- 128.50 -2.90 131.40 2055 ---- ---- ---- ---- 127.10 -2.90 130.00 2060 ---- ---- ---- ---- 125.80 -2.80 128.60 2065 ---- ---- ---- ---- 124.50 -2.80 127.30 2070 ---- ---- ---- ---- 123.20 -2.70 125.90 2075 ---- ---- ---- ---- 121.90 -2.70 124.60 2080 ---- ---- ---- ---- 120.60 -2.70 123.30 2085 ---- ---- ---- ---- 119.40 -2.70 122.10 2090 ---- ---- ---- ---- 118.20 -2.60 120.80 2095 ---- ---- ---- ---- 117.00 -2.60 119.60 2100 ---- ---- ---- ---- 115.80 -2.60 118.40 2105 ---- ---- ---- ---- 114.70 -2.50 117.20 2110 ---- ---- ---- ---- 113.50 -2.60 116.10 2115 ---- ---- ---- ---- 112.40 -2.50 114.90 2120 ---- ---- ---- ---- 111.30 -2.50 113.80 2125 ---- ---- ---- ---- 110.20 -2.50 112.70 2130 ---- ---- ---- ---- 109.20 -2.40 111.60 2135 ---- ---- ---- ---- 108.10 -2.40 110.50 2140 ---- ---- ---- ---- 107.10 -2.40 109.50 2145 ---- ---- ---- ---- 106.10 -2.30 108.40 2150 ---- ---- ---- ---- 105.10 -2.30 107.40 2155 ---- ---- ---- ---- 104.10 -2.30 106.40 2160 ---- ---- ---- ---- 103.10 -2.30 105.40 2170 ---- ---- ---- ---- 101.20 -2.30 103.50 2180 ---- ---- ---- ---- 99.40 -2.20 101.60 2190 ---- ---- ---- ---- 97.60 -2.20 99.80 2200 ---- ---- ---- ---- 95.90 -2.20 98.10 2210 ---- ---- ---- ---- 94.20 -2.20 96.40 2220 ---- ---- ---- ---- 92.50 -2.30 94.80 2225 ---- ---- ---- ---- 91.70 -2.20 93.90 2230 ---- ---- ---- ---- 90.90 -2.30 93.20 2240 ---- ---- ---- ---- 89.40 -2.20 91.60 2250 ---- ---- ---- ---- 87.90 -2.20 90.10 2275 ---- ---- ---- ---- 84.30 -2.30 86.60 2300 ---- ---- ---- ---- 80.90 -2.40 83.30 2325 ---- ---- ---- ---- 77.80 -2.40 80.20 2350 ---- ---- ---- ---- 74.80 -2.50 77.30 2375 ---- ---- ---- ---- 72.10 -2.50 74.60 2400 ---- ---- ---- ---- 69.50 -2.60 72.10 2425 ---- ---- ---- ---- 67.10 -2.60 69.70 2450 ---- ---- ---- ---- 64.90 -2.60 67.50 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 497.60 ---- ---- 1500 ---- ---- ---- ---- 475.70 ---- ---- 1525 ---- ---- ---- ---- 454.30 ---- ---- 1550 ---- ---- ---- ---- 433.20 ---- ---- 1575 ---- ---- ---- ---- 412.50 ---- ---- 1600 ---- ---- ---- ---- 392.20 ---- ---- 1625 ---- ---- ---- ---- 372.30 ---- ---- 1650 ---- ---- ---- ---- 352.80 ---- ---- 1670 ---- ---- ---- ---- 337.50 ---- ---- 1680 ---- ---- ---- ---- 330.00 ---- ---- 1690 ---- ---- ---- ---- 322.60 ---- ---- 1700 ---- ---- ---- ---- 315.20 ---- ---- 1710 ---- ---- ---- ---- 308.00 ---- ---- 1720 ---- ---- ---- ---- 300.80 ---- ---- 1730 ---- ---- ---- ---- 293.70 ---- ---- 1740 ---- ---- ---- ---- 286.80 ---- ---- 1750 ---- ---- ---- ---- 279.90 ---- ---- 1760 ---- ---- ---- ---- 273.20 ---- ---- 1770 ---- ---- ---- ---- 266.60 ---- ---- 1775 ---- ---- ---- ---- 263.40 ---- ---- 1780 ---- ---- ---- ---- 260.20 ---- ---- 1785 ---- ---- ---- ---- 257.00 ---- ---- 1790 ---- ---- ---- ---- 253.90 ---- ---- 1795 ---- ---- ---- ---- 250.80 ---- ---- 1800 ---- ---- ---- ---- 247.70 ---- ---- 1805 ---- ---- ---- ---- 244.70 ---- ---- 1810 ---- ---- ---- ---- 241.70 ---- ---- 1815 ---- ---- ---- ---- 238.70 ---- ---- 1820 ---- ---- ---- ---- 235.80 ---- ---- 1825 ---- ---- ---- ---- 232.90 ---- ---- 1830 ---- ---- ---- ---- 230.10 ---- ---- 1835 ---- ---- ---- ---- 227.30 ---- ---- 1840 ---- ---- ---- ---- 224.50 ---- ---- 1845 ---- ---- ---- ---- 221.80 ---- ---- 1850 ---- ---- ---- ---- 219.10 ---- ---- 1855 ---- ---- ---- ---- 216.40 ---- ---- 1860 ---- ---- ---- ---- 213.80 ---- ---- 1865 ---- ---- ---- ---- 211.20 ---- ---- 1870 ---- ---- ---- ---- 208.70 ---- ---- 1875 ---- ---- ---- ---- 206.10 ---- ---- 1880 ---- ---- ---- ---- 203.70 ---- ---- 1885 ---- ---- ---- ---- 201.20 ---- ---- 1890 ---- ---- ---- ---- 198.80 ---- ---- 1895 ---- ---- ---- ---- 196.40 ---- ---- 1900 ---- ---- ---- ---- 194.10 ---- ---- 1905 ---- ---- ---- ---- 191.80 ---- ---- 1910 ---- ---- ---- ---- 189.50 ---- ---- 1915 ---- ---- ---- ---- 187.30 ---- ---- 1920 ---- ---- ---- ---- 185.10 ---- ---- 1925 ---- ---- ---- ---- 182.90 ---- ---- 1930 ---- ---- ---- ---- 180.80 ---- ---- 1935 ---- ---- ---- ---- 178.60 ---- ---- 1940 ---- ---- ---- ---- 176.60 ---- ---- 1945 ---- ---- ---- ---- 174.50 ---- ---- 1950 ---- ---- ---- ---- 172.50 ---- ---- 1955 ---- ---- ---- ---- 170.50 ---- ---- 1960 ---- ---- ---- ---- 168.60 ---- ---- 1965 ---- ---- ---- ---- 166.60 ---- ---- 1970 ---- ---- ---- ---- 164.80 ---- ---- 1975 ---- ---- ---- ---- 162.90 ---- ---- 1980 ---- ---- ---- ---- 161.00 ---- ---- 1985 ---- ---- ---- ---- 159.20 ---- ---- 1990 ---- ---- ---- ---- 157.50 ---- ---- 1995 ---- ---- ---- ---- 155.70 ---- ---- 2000 ---- ---- ---- ---- 154.00 ---- ---- 2005 ---- ---- ---- ---- 152.30 ---- ---- 2010 ---- ---- ---- ---- 150.60 ---- ---- 2015 ---- ---- ---- ---- 149.00 ---- ---- 2020 ---- ---- ---- ---- 147.40 ---- ---- 2025 ---- ---- ---- ---- 145.80 ---- ---- 2030 ---- ---- ---- ---- 144.20 ---- ---- 2035 ---- ---- ---- ---- 142.70 ---- ---- 2040 ---- ---- ---- ---- 141.10 ---- ---- 2045 ---- ---- ---- ---- 139.60 ---- ---- 2050 ---- ---- ---- ---- 138.20 ---- ---- 2055 ---- ---- ---- ---- 136.70 ---- ---- 2060 ---- ---- ---- ---- 135.30 ---- ---- 2065 ---- ---- ---- ---- 133.90 ---- ---- 2070 ---- ---- ---- ---- 132.50 ---- ---- 2075 ---- ---- ---- ---- 131.20 ---- ---- 2080 ---- ---- ---- ---- 129.90 ---- ---- 2085 ---- ---- ---- ---- 128.50 ---- ---- 2090 ---- ---- ---- ---- 127.30 ---- ---- 2095 ---- ---- ---- ---- 126.00 ---- ---- 2100 ---- ---- ---- ---- 124.70 ---- ---- 2105 ---- ---- ---- ---- 123.50 ---- ---- 2110 ---- ---- ---- ---- 122.30 ---- ---- 2115 ---- ---- ---- ---- 121.10 ---- ---- 2120 ---- ---- ---- ---- 120.00 ---- ---- 2125 ---- ---- ---- ---- 118.80 ---- ---- 2130 ---- ---- ---- ---- 117.70 ---- ---- 2135 ---- ---- ---- ---- 116.60 ---- ---- 2140 ---- ---- ---- ---- 115.50 ---- ---- 2145 ---- ---- ---- ---- 114.40 ---- ---- 2150 ---- ---- ---- ---- 113.40 ---- ---- 2155 ---- ---- ---- ---- 112.30 ---- ---- 2160 ---- ---- ---- ---- 111.30 ---- ---- 2165 ---- ---- ---- ---- 110.30 ---- ---- 2170 ---- ---- ---- ---- 109.30 ---- ---- 2180 ---- ---- ---- ---- 107.40 ---- ---- 2190 ---- ---- ---- ---- 105.50 ---- ---- 2200 ---- ---- ---- ---- 103.70 ---- ---- 2210 ---- ---- ---- ---- 102.00 ---- ---- 2220 ---- ---- ---- ---- 100.30 ---- ---- 2230 ---- ---- ---- ---- 98.70 ---- ---- 2240 ---- ---- ---- ---- 97.10 ---- ---- 2250 ---- ---- ---- ---- 95.50 ---- ---- 2260 ---- ---- ---- ---- 94.10 ---- ---- 2270 ---- ---- ---- ---- 92.60 ---- ---- 2275 ---- ---- ---- ---- 91.90 ---- ---- 2300 ---- ---- ---- ---- 88.60 ---- ---- 2325 ---- ---- ---- ---- 85.50 ---- ---- 2350 ---- ---- ---- ---- 82.60 ---- ---- 2375 ---- ---- ---- ---- 79.90 ---- ---- 2400 ---- ---- ---- ---- 77.40 ---- ---- 2425 ---- ---- ---- ---- 75.00 ---- ---- 2450 ---- ---- ---- ---- 72.80 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 974.40 -7.60 982.00 1025 ---- ---- ---- ---- 949.40 -7.60 957.00 1050 ---- ---- ---- ---- 924.40 -7.60 932.00 1075 ---- ---- ---- ---- 899.40 -7.60 907.00 1100 ---- ---- ---- ---- 874.40 -7.60 882.00 1125 ---- ---- ---- ---- 849.40 -7.60 857.00 1130 ---- ---- ---- ---- 844.40 -7.60 852.00 1140 ---- ---- ---- ---- 834.40 -7.60 842.00 1150 ---- ---- ---- ---- 824.40 -7.60 832.00 1160 ---- ---- ---- ---- 814.40 -7.60 822.00 1170 ---- ---- ---- ---- 804.40 -7.60 812.00 1175 ---- ---- ---- ---- 799.40 -7.60 807.00 1180 ---- ---- ---- ---- 794.40 -7.60 802.00 1190 ---- ---- ---- ---- 784.40 -7.60 792.00 1200 ---- ---- ---- ---- 774.40 -7.70 782.10 1210 ---- ---- ---- ---- 764.50 -7.60 772.10 1220 ---- ---- ---- ---- 754.70 -7.60 762.30 1225 ---- ---- ---- ---- 749.80 -7.60 757.40 1230 ---- ---- ---- ---- 744.90 -7.60 752.50 1235 ---- ---- ---- ---- 740.00 -7.60 747.60 1240 ---- ---- ---- ---- 735.10 -7.60 742.70 1245 ---- ---- ---- ---- 730.20 -7.60 737.80 1250 ---- ---- ---- ---- 725.40 -7.60 733.00 1255 ---- ---- ---- ---- 720.60 -7.50 728.10 1260 ---- ---- ---- ---- 715.70 -7.60 723.30 1265 ---- ---- ---- ---- 710.90 -7.50 718.40 1270 ---- ---- ---- ---- 706.10 -7.50 713.60 1275 ---- ---- ---- ---- 701.30 -7.50 708.80 1280 ---- ---- ---- ---- 696.50 -7.50 704.00 1285 ---- ---- ---- ---- 691.80 -7.40 699.20 1290 ---- ---- ---- ---- 687.00 -7.40 694.40 1295 ---- ---- ---- ---- 682.30 -7.40 689.70 1300 ---- ---- ---- ---- 677.50 -7.40 684.90 1305 ---- ---- ---- ---- 672.80 -7.30 680.10 1310 ---- ---- ---- ---- 668.10 -7.30 675.40 1315 ---- ---- ---- ---- 663.40 -7.30 670.70 1320 ---- ---- ---- ---- 658.70 -7.20 665.90 1325 ---- ---- ---- ---- 654.00 -7.20 661.20 1330 ---- ---- ---- ---- 649.40 -7.10 656.50 1335 ---- ---- ---- ---- 644.70 -7.10 651.80 1340 ---- ---- ---- ---- 640.00 -7.10 647.10 1345 ---- ---- ---- ---- 635.40 -7.10 642.50 1350 ---- ---- ---- ---- 630.80 -7.00 637.80 1355 ---- ---- ---- ---- 626.10 -7.00 633.10 1360 ---- ---- ---- ---- 621.50 -7.00 628.50 1365 ---- ---- ---- ---- 616.90 -6.90 623.80 1370 ---- ---- ---- ---- 612.30 -6.90 619.20 1375 ---- ---- ---- ---- 607.70 -6.90 614.60 1380 ---- ---- ---- ---- 603.10 -6.90 610.00 1385 ---- ---- ---- ---- 598.60 -6.80 605.40 1390 ---- ---- ---- ---- 594.00 -6.80 600.80 1395 ---- ---- ---- ---- 589.40 -6.80 596.20 1400 ---- ---- ---- ---- 584.90 -6.70 591.60 1405 ---- ---- ---- ---- 580.40 -6.60 587.00 1410 ---- ---- ---- ---- 575.80 -6.60 582.40 1415 ---- ---- ---- ---- 571.30 -6.60 577.90 1420 ---- ---- ---- ---- 566.80 -6.50 573.30 1425 ---- ---- ---- ---- 562.30 -6.50 568.80 1430 ---- ---- ---- ---- 557.80 -6.50 564.30 1435 ---- ---- ---- ---- 553.30 -6.50 559.80 1440 ---- ---- ---- ---- 548.80 -6.40 555.20 1445 ---- ---- ---- ---- 544.30 -6.40 550.70 1450 ---- ---- ---- ---- 539.80 -6.40 546.20 1455 ---- ---- ---- ---- 535.40 -6.40 541.80 1460 ---- ---- ---- ---- 530.90 -6.40 537.30 1465 ---- ---- ---- ---- 526.50 -6.30 532.80 1470 ---- ---- ---- ---- 522.00 -6.40 528.40 1475 ---- ---- ---- ---- 517.60 -6.30 523.90 1480 ---- ---- ---- ---- 513.20 -6.30 519.50 1485 ---- ---- ---- ---- 508.80 -6.30 515.10 1490 ---- ---- ---- ---- 504.40 -6.30 510.70 1495 ---- ---- ---- ---- 500.00 -6.30 506.30 1500 ---- ---- ---- ---- 495.70 -6.20 501.90 1505 ---- ---- ---- ---- 491.30 -6.20 497.50 1510 ---- ---- ---- ---- 486.90 -6.20 493.10 1515 ---- ---- ---- ---- 482.60 -6.20 488.80 1520 ---- ---- ---- ---- 478.30 -6.20 484.50 1525 ---- ---- ---- ---- 474.00 -6.10 480.10 1530 ---- ---- ---- ---- 469.70 -6.10 475.80 1535 ---- ---- ---- ---- 465.40 -6.10 471.50 1540 ---- ---- ---- ---- 461.20 -6.00 467.20 1545 ---- ---- ---- ---- 456.90 -6.10 463.00 1550 ---- ---- ---- ---- 452.70 -6.00 458.70 1555 ---- ---- ---- ---- 448.50 -6.00 454.50 1560 ---- ---- ---- ---- 444.30 -6.00 450.30 1565 ---- ---- ---- ---- 440.10 -6.00 446.10 1570 ---- ---- ---- ---- 435.90 -6.00 441.90 1575 ---- ---- ---- ---- 431.80 -5.90 437.70 1580 ---- ---- ---- ---- 427.70 -5.80 433.50 1585 ---- ---- ---- ---- 423.50 -5.90 429.40 1590 ---- ---- ---- ---- 419.50 -5.70 425.20 1595 ---- ---- ---- ---- 415.40 -5.70 421.10 1600 ---- ---- ---- ---- 411.30 -5.70 417.00 1605 ---- ---- ---- ---- 407.30 -5.70 413.00 1610 ---- ---- ---- ---- 403.30 -5.60 408.90 1615 ---- ---- ---- ---- 399.30 -5.60 404.90 1620 ---- ---- ---- ---- 395.30 -5.50 400.80 1625 ---- ---- ---- ---- 391.30 -5.50 396.80 1630 ---- ---- ---- ---- 387.40 -5.50 392.90 1635 ---- ---- ---- ---- 383.50 -5.40 388.90 1640 ---- ---- ---- ---- 379.50 -5.40 384.90 1645 ---- ---- ---- ---- 375.70 -5.30 381.00 1650 ---- ---- ---- ---- 371.80 -5.30 377.10 1655 ---- ---- ---- ---- 367.90 -5.30 373.20 1660 ---- ---- ---- ---- 364.10 -5.30 369.40 1665 ---- ---- ---- ---- 360.30 -5.20 365.50 1670 ---- ---- ---- ---- 356.50 -5.20 361.70 1675 ---- ---- ---- ---- 352.80 -5.10 357.90 1680 ---- ---- ---- ---- 349.00 -5.10 354.10 1685 ---- ---- ---- ---- 345.30 -5.10 350.40 1690 ---- ---- ---- ---- 341.60 -5.00 346.60 1695 ---- ---- ---- ---- 337.90 -5.00 342.90 1700 ---- ---- ---- ---- 334.20 -5.00 339.20 1705 ---- ---- ---- ---- 330.60 -5.00 335.60 1710 ---- ---- ---- ---- 327.00 -4.90 331.90 1715 ---- ---- ---- ---- 323.40 -4.90 328.30 1720 ---- ---- ---- ---- 319.80 -4.90 324.70 1725 ---- ---- ---- ---- 316.30 -4.90 321.20 1730 ---- ---- ---- ---- 312.80 -4.90 317.70 1735 ---- ---- ---- ---- 309.30 -4.90 314.20 1740 ---- ---- ---- ---- 305.80 -4.90 310.70 1745 ---- ---- ---- ---- 302.40 -4.80 307.20 1750 ---- ---- ---- ---- 299.00 -4.80 303.80 1755 ---- ---- ---- ---- 295.60 -4.80 300.40 1760 ---- ---- ---- ---- 292.30 -4.80 297.10 1765 ---- ---- ---- ---- 289.00 -4.70 293.70 1770 ---- ---- ---- ---- 285.70 -4.70 290.40 1775 ---- ---- ---- ---- 282.40 -4.80 287.20 1780 ---- ---- ---- ---- 279.20 -4.70 283.90 1785 ---- ---- ---- ---- 276.00 -4.70 280.70 1790 ---- ---- ---- ---- 272.80 -4.70 277.50 1795 ---- ---- ---- ---- 269.70 -4.70 274.40 1800 ---- ---- ---- ---- 266.60 -4.70 271.30 1805 ---- ---- ---- ---- 263.60 -4.60 268.20 1810 ---- ---- ---- ---- 260.60 -4.60 265.20 1815 ---- ---- ---- ---- 257.60 -4.60 262.20 1820 ---- ---- ---- ---- 254.60 -4.60 259.20 1825 ---- ---- ---- ---- 251.70 -4.50 256.20 1830 ---- ---- ---- ---- 248.80 -4.50 253.30 1835 ---- ---- ---- ---- 246.00 -4.50 250.50 1840 ---- ---- ---- ---- 243.20 -4.40 247.60 1845 ---- ---- ---- ---- 240.40 -4.40 244.80 1850 ---- ---- ---- ---- 237.70 -4.30 242.00 1855 ---- ---- ---- ---- 235.00 -4.30 239.30 1860 ---- ---- ---- ---- 232.30 -4.30 236.60 1865 ---- ---- ---- ---- 229.70 -4.20 233.90 1870 ---- ---- ---- ---- 227.10 -4.20 231.30 1875 ---- ---- ---- ---- 224.50 -4.20 228.70 1880 ---- ---- ---- ---- 222.00 -4.10 226.10 1885 ---- ---- ---- ---- 219.50 -4.10 223.60 1890 ---- ---- ---- ---- 217.10 -4.00 221.10 1895 ---- ---- ---- ---- 214.70 -3.90 218.60 1900 ---- ---- ---- ---- 212.30 -3.90 216.20 1905 ---- ---- ---- ---- 209.90 -3.90 213.80 1910 ---- ---- ---- ---- 207.60 -3.90 211.50 1915 ---- ---- ---- ---- 205.30 -3.80 209.10 1920 ---- ---- ---- ---- 203.00 -3.80 206.80 1925 ---- ---- ---- ---- 200.80 -3.80 204.60 1930 ---- ---- ---- ---- 198.60 -3.70 202.30 1935 ---- ---- ---- ---- 196.50 -3.70 200.20 1940 ---- ---- ---- ---- 194.40 -3.60 198.00 1945 ---- ---- ---- ---- 192.30 -3.60 195.90 1950 ---- ---- ---- ---- 190.20 -3.60 193.80 1955 ---- ---- ---- ---- 188.20 -3.50 191.70 1960 ---- ---- ---- ---- 186.20 -3.50 189.70 1965 ---- ---- ---- ---- 184.20 -3.50 187.70 1970 ---- ---- ---- ---- 182.30 -3.40 185.70 1975 ---- ---- ---- ---- 180.30 -3.50 183.80 1980 ---- ---- ---- ---- 178.50 -3.40 181.90 1985 ---- ---- ---- ---- 176.60 -3.40 180.00 1990 ---- ---- ---- ---- 174.80 -3.40 178.20 1995 ---- ---- ---- ---- 173.00 -3.40 176.40 2000 ---- ---- ---- ---- 171.20 -3.40 174.60 2005 ---- ---- ---- ---- 169.50 -3.30 172.80 2010 ---- ---- ---- ---- 167.80 -3.30 171.10 2015 ---- ---- ---- ---- 166.10 -3.30 169.40 2020 ---- ---- ---- ---- 164.40 -3.40 167.80 2025 ---- ---- ---- ---- 162.80 -3.30 166.10 2030 ---- ---- ---- ---- 161.20 -3.30 164.50 2035 ---- ---- ---- ---- 159.60 -3.30 162.90 2040 ---- ---- ---- ---- 158.00 -3.40 161.40 2045 ---- ---- ---- ---- 156.50 -3.30 159.80 2050 ---- ---- ---- ---- 155.00 -3.30 158.30 2055 ---- ---- ---- ---- 153.50 -3.40 156.90 2060 ---- ---- ---- ---- 152.10 -3.30 155.40 2065 ---- ---- ---- ---- 150.60 -3.40 154.00 2070 ---- ---- ---- ---- 149.20 -3.40 152.60 2075 ---- ---- ---- ---- 147.80 -3.40 151.20 2080 ---- ---- ---- ---- 146.50 -3.30 149.80 2085 ---- ---- ---- ---- 145.10 -3.40 148.50 2090 ---- ---- ---- ---- 143.80 -3.40 147.20 2095 ---- ---- ---- ---- 142.50 -3.40 145.90 2100 ---- ---- ---- ---- 141.30 -3.30 144.60 2105 ---- ---- ---- ---- 140.00 -3.30 143.30 2110 ---- ---- ---- ---- 138.80 -3.30 142.10 2115 ---- ---- ---- ---- 137.60 -3.30 140.90 2120 ---- ---- ---- ---- 136.40 -3.30 139.70 2125 ---- ---- ---- ---- 135.20 -3.30 138.50 2130 ---- ---- ---- ---- 134.10 -3.30 137.40 2135 ---- ---- ---- ---- 132.90 -3.40 136.30 2140 ---- ---- ---- ---- 131.80 -3.30 135.10 2145 ---- ---- ---- ---- 130.70 -3.30 134.00 2150 ---- ---- ---- ---- 129.70 -3.30 133.00 2155 ---- ---- ---- ---- 128.60 -3.30 131.90 2160 ---- ---- ---- ---- 127.60 -3.20 130.80 2165 ---- ---- ---- ---- 126.50 -3.30 129.80 2170 ---- ---- ---- ---- 125.50 -3.30 128.80 2175 ---- ---- ---- ---- 124.50 -3.30 127.80 2180 ---- ---- ---- ---- 123.50 -3.30 126.80 2185 ---- ---- ---- ---- 122.60 -3.20 125.80 2190 ---- ---- ---- ---- 121.60 -3.30 124.90 2195 ---- ---- ---- ---- 120.70 -3.20 123.90 2200 ---- ---- ---- ---- 119.80 -3.20 123.00 2205 ---- ---- ---- ---- 118.90 -3.10 122.00 2210 ---- ---- ---- ---- 118.00 -3.10 121.10 2215 ---- ---- ---- ---- 117.10 -3.10 120.20 2220 ---- ---- ---- ---- 116.30 -3.10 119.40 2225 ---- ---- ---- ---- 115.40 -3.10 118.50 2230 ---- ---- ---- ---- 114.60 -3.00 117.60 2235 ---- ---- ---- ---- 113.80 -3.00 116.80 2240 ---- ---- ---- ---- 112.90 -3.00 115.90 2245 ---- ---- ---- ---- 112.10 -3.00 115.10 2250 ---- ---- ---- ---- 111.30 -3.00 114.30 2255 ---- ---- ---- ---- 110.60 -2.90 113.50 2260 ---- ---- ---- ---- 109.80 -2.90 112.70 2265 ---- ---- ---- ---- 109.00 -2.90 111.90 2270 ---- ---- ---- ---- 108.30 -2.80 111.10 2275 ---- ---- ---- ---- 107.60 -2.70 110.30 2280 ---- ---- ---- ---- 106.80 -2.80 109.60 2285 ---- ---- ---- ---- 106.10 -2.70 108.80 2290 ---- ---- ---- ---- 105.40 -2.70 108.10 2295 ---- ---- ---- ---- 104.70 -2.70 107.40 2300 ---- ---- ---- ---- 104.00 -2.70 106.70 2305 ---- ---- ---- ---- 103.30 -2.70 106.00 2310 ---- ---- ---- ---- 102.70 -2.60 105.30 2315 ---- ---- ---- ---- 102.00 -2.60 104.60 2320 ---- ---- ---- ---- 101.30 -2.60 103.90 2325 ---- ---- ---- ---- 100.70 -2.50 103.20 2330 ---- ---- ---- ---- 100.10 -2.50 102.60 2335 ---- ---- ---- ---- 99.40 -2.60 102.00 2340 ---- ---- ---- ---- 98.80 -2.50 101.30 2345 ---- ---- ---- ---- 98.20 -2.50 100.70 2350 ---- ---- ---- ---- 97.60 -2.50 100.10 2355 ---- ---- ---- ---- 97.00 -2.50 99.50 2360 ---- ---- ---- ---- 96.40 -2.50 98.90 2365 ---- ---- ---- ---- 95.80 -2.50 98.30 2370 ---- ---- ---- ---- 95.30 -2.40 97.70 2375 ---- ---- ---- ---- 94.70 -2.50 97.20 2380 ---- ---- ---- ---- 94.10 -2.50 96.60 2390 ---- ---- ---- ---- 93.00 -2.50 95.50 2400 ---- ---- ---- ---- 91.90 -2.50 94.40 2410 ---- ---- ---- ---- 90.90 -2.40 93.30 2420 ---- ---- ---- ---- 89.90 -2.40 92.30 2425 ---- ---- ---- ---- 89.40 -2.40 91.80 2430 ---- ---- ---- ---- 88.90 -2.40 91.30 2440 ---- ---- ---- ---- 87.90 -2.40 90.30 2450 ---- ---- ---- ---- 87.00 -2.30 89.30 2460 ---- ---- ---- ---- 86.10 -2.30 88.40 2470 ---- ---- ---- ---- 85.20 -2.20 87.40 2475 ---- ---- ---- ---- 84.70 -2.30 87.00 2500 ---- ---- ---- ---- 82.60 -2.20 84.80 2525 ---- ---- ---- ---- 80.60 -2.10 82.70 2550 ---- ---- ---- ---- 78.70 -2.10 80.80 2575 ---- ---- ---- ---- 76.90 -2.10 79.00 2600 ---- ---- ---- ---- 75.30 -2.00 77.30 2625 ---- ---- ---- ---- 73.70 -1.90 75.60 2650 ---- ---- ---- ---- 72.30 -1.80 74.10 950 ---- ---- ---- ---- 1024.40 -7.60 1032.00 975 ---- ---- ---- ---- 999.40 -7.60 1007.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 970.60 -7.60 978.20 1050 ---- ---- ---- ---- 945.60 -7.60 953.20 1075 ---- ---- ---- ---- 920.60 -7.60 928.20 1100 ---- ---- ---- ---- 895.60 -7.60 903.20 1125 ---- ---- ---- ---- 870.80 -7.40 878.20 1150 ---- ---- ---- ---- 846.20 -7.20 853.40 1175 ---- ---- ---- ---- 821.80 -7.20 829.00 1200 ---- ---- ---- ---- 797.70 -7.00 804.70 1220 ---- ---- ---- ---- 778.60 -6.90 785.50 1225 ---- ---- ---- ---- 773.90 -6.90 780.80 1230 ---- ---- ---- ---- 769.10 -6.90 776.00 1240 ---- ---- ---- ---- 759.70 -6.80 766.50 1250 ---- ---- ---- ---- 750.20 -6.80 757.00 1260 ---- ---- ---- ---- 740.80 -6.80 747.60 1270 ---- ---- ---- ---- 731.50 -6.70 738.20 1275 ---- ---- ---- ---- 726.80 -6.80 733.60 1280 ---- ---- ---- ---- 722.10 -6.80 728.90 1290 ---- ---- ---- ---- 712.80 -6.80 719.60 1300 ---- ---- ---- ---- 703.60 -6.70 710.30 1310 ---- ---- ---- ---- 694.40 -6.70 701.10 1315 ---- ---- ---- ---- 689.70 -6.80 696.50 1320 ---- ---- ---- ---- 685.20 -6.70 691.90 1325 ---- ---- ---- ---- 680.60 -6.70 687.30 1330 ---- ---- ---- ---- 676.00 -6.70 682.70 1335 ---- ---- ---- ---- 671.40 -6.80 678.20 1340 ---- ---- ---- ---- 666.90 -6.70 673.60 1345 ---- ---- ---- ---- 662.30 -6.70 669.00 1350 ---- ---- ---- ---- 657.80 -6.70 664.50 1355 ---- ---- ---- ---- 653.20 -6.80 660.00 1360 ---- ---- ---- ---- 648.70 -6.70 655.40 1365 ---- ---- ---- ---- 644.20 -6.70 650.90 1370 ---- ---- ---- ---- 639.70 -6.70 646.40 1375 ---- ---- ---- ---- 635.20 -6.70 641.90 1380 ---- ---- ---- ---- 630.70 -6.70 637.40 1385 ---- ---- ---- ---- 626.20 -6.70 632.90 1390 ---- ---- ---- ---- 621.70 -6.70 628.40 1395 ---- ---- ---- ---- 617.20 -6.80 624.00 1400 ---- ---- ---- ---- 612.80 -6.70 619.50 1405 ---- ---- ---- ---- 608.30 -6.70 615.00 1410 ---- ---- ---- ---- 603.90 -6.70 610.60 1415 ---- ---- ---- ---- 599.40 -6.70 606.10 1420 ---- ---- ---- ---- 595.00 -6.70 601.70 1425 ---- ---- ---- ---- 590.60 -6.70 597.30 1430 ---- ---- ---- ---- 586.20 -6.70 592.90 1435 ---- ---- ---- ---- 581.70 -6.70 588.40 1440 ---- ---- ---- ---- 577.40 -6.60 584.00 1445 ---- ---- ---- ---- 573.00 -6.60 579.60 1450 ---- ---- ---- ---- 568.60 -6.70 575.30 1455 ---- ---- ---- ---- 564.20 -6.70 570.90 1460 ---- ---- ---- ---- 559.80 -6.70 566.50 1465 ---- ---- ---- ---- 555.50 -6.60 562.10 1470 ---- ---- ---- ---- 551.10 -6.70 557.80 1475 ---- ---- ---- ---- 546.80 -6.60 553.40 1480 ---- ---- ---- ---- 542.50 -6.60 549.10 1485 ---- ---- ---- ---- 538.20 -6.60 544.80 1490 ---- ---- ---- ---- 533.90 -6.50 540.40 1495 ---- ---- ---- ---- 529.60 -6.50 536.10 1500 ---- ---- ---- ---- 525.30 -6.50 531.80 1505 ---- ---- ---- ---- 521.00 -6.50 527.50 1510 ---- ---- ---- ---- 516.70 -6.60 523.30 1515 ---- ---- ---- ---- 512.50 -6.50 519.00 1520 ---- ---- ---- ---- 508.30 -6.40 514.70 1525 ---- ---- ---- ---- 504.00 -6.50 510.50 1530 ---- ---- ---- ---- 499.80 -6.50 506.30 1535 ---- ---- ---- ---- 495.60 -6.40 502.00 1540 ---- ---- ---- ---- 491.40 -6.40 497.80 1545 ---- ---- ---- ---- 487.30 -6.30 493.60 1550 ---- ---- ---- ---- 483.10 -6.30 489.40 1555 ---- ---- ---- ---- 479.00 -6.30 485.30 1560 ---- ---- ---- ---- 474.80 -6.30 481.10 1565 ---- ---- ---- ---- 470.70 -6.30 477.00 1570 ---- ---- ---- ---- 466.60 -6.20 472.80 1575 ---- ---- ---- ---- 462.60 -6.10 468.70 1580 ---- ---- ---- ---- 458.50 -6.10 464.60 1585 ---- ---- ---- ---- 454.40 -6.10 460.50 1590 ---- ---- ---- ---- 450.40 -6.10 456.50 1595 ---- ---- ---- ---- 446.40 -6.00 452.40 1600 ---- ---- ---- ---- 442.40 -6.00 448.40 1605 ---- ---- ---- ---- 438.40 -6.00 444.40 1610 ---- ---- ---- ---- 434.40 -6.00 440.40 1615 ---- ---- ---- ---- 430.50 -5.90 436.40 1620 ---- ---- ---- ---- 426.60 -5.80 432.40 1625 ---- ---- ---- ---- 422.60 -5.80 428.40 1630 ---- ---- ---- ---- 418.70 -5.80 424.50 1635 ---- ---- ---- ---- 414.90 -5.70 420.60 1640 ---- ---- ---- ---- 411.00 -5.70 416.70 1645 ---- ---- ---- ---- 407.20 -5.60 412.80 1650 ---- ---- ---- ---- 403.30 -5.60 408.90 1655 ---- ---- ---- ---- 399.50 -5.60 405.10 1660 ---- ---- ---- ---- 395.70 -5.60 401.30 1665 ---- ---- ---- ---- 392.00 -5.50 397.50 1670 ---- ---- ---- ---- 388.20 -5.50 393.70 1675 ---- ---- ---- ---- 384.50 -5.40 389.90 1680 ---- ---- ---- ---- 380.80 -5.40 386.20 1685 ---- ---- ---- ---- 377.10 -5.30 382.40 1690 ---- ---- ---- ---- 373.40 -5.30 378.70 1695 ---- ---- ---- ---- 369.80 -5.30 375.10 1700 ---- ---- ---- ---- 366.10 -5.30 371.40 1705 ---- ---- ---- ---- 362.50 -5.20 367.70 1710 ---- ---- ---- ---- 358.90 -5.20 364.10 1715 ---- ---- ---- ---- 355.40 -5.10 360.50 1720 ---- ---- ---- ---- 351.80 -5.20 357.00 1725 ---- ---- ---- ---- 348.30 -5.10 353.40 1730 ---- ---- ---- ---- 344.80 -5.10 349.90 1735 ---- ---- ---- ---- 341.30 -5.10 346.40 1740 ---- ---- ---- ---- 337.80 -5.10 342.90 1745 ---- ---- ---- ---- 334.40 -5.10 339.50 1750 ---- ---- ---- ---- 331.00 -5.10 336.10 1755 ---- ---- ---- ---- 327.60 -5.10 332.70 1760 ---- ---- ---- ---- 324.30 -5.00 329.30 1765 ---- ---- ---- ---- 321.00 -4.90 325.90 1770 ---- ---- ---- ---- 317.70 -4.90 322.60 1775 ---- ---- ---- ---- 314.40 -5.00 319.40 1780 ---- ---- ---- ---- 311.20 -4.90 316.10 1785 ---- ---- ---- ---- 308.00 -4.90 312.90 1790 ---- ---- ---- ---- 304.80 -4.90 309.70 1795 ---- ---- ---- ---- 301.60 -4.90 306.50 1800 ---- ---- ---- ---- 298.50 -4.90 303.40 1805 ---- ---- ---- ---- 295.50 -4.80 300.30 1810 ---- ---- ---- ---- 292.40 -4.80 297.20 1815 ---- ---- ---- ---- 289.40 -4.70 294.10 1820 ---- ---- ---- ---- 286.40 -4.70 291.10 1825 ---- ---- ---- ---- 283.50 -4.60 288.10 1830 ---- ---- ---- ---- 280.50 -4.70 285.20 1835 ---- ---- ---- ---- 277.70 -4.60 282.30 1840 ---- ---- ---- ---- 274.80 -4.60 279.40 1845 ---- ---- ---- ---- 272.00 -4.60 276.60 1850 ---- ---- ---- ---- 269.30 -4.40 273.70 1855 ---- ---- ---- ---- 266.50 -4.50 271.00 1860 ---- ---- ---- ---- 263.80 -4.40 268.20 1865 ---- ---- ---- ---- 261.20 -4.30 265.50 1870 ---- ---- ---- ---- 258.50 -4.30 262.80 1875 ---- ---- ---- ---- 255.90 -4.30 260.20 1880 ---- ---- ---- ---- 253.40 -4.10 257.50 1885 ---- ---- ---- ---- 250.80 -4.20 255.00 1890 ---- ---- ---- ---- 248.30 -4.10 252.40 1895 ---- ---- ---- ---- 245.90 -4.00 249.90 1900 ---- ---- ---- ---- 243.50 -3.90 247.40 1905 ---- ---- ---- ---- 241.10 -3.90 245.00 1910 ---- ---- ---- ---- 238.70 -3.80 242.50 1915 ---- ---- ---- ---- 236.40 -3.80 240.20 1920 ---- ---- ---- ---- 234.10 -3.70 237.80 1925 ---- ---- ---- ---- 231.80 -3.70 235.50 1930 ---- ---- ---- ---- 229.60 -3.60 233.20 1935 ---- ---- ---- ---- 227.40 -3.60 231.00 1940 ---- ---- ---- ---- 225.20 -3.50 228.70 1945 ---- ---- ---- ---- 223.10 -3.50 226.60 1950 ---- ---- ---- ---- 221.00 -3.40 224.40 1955 ---- ---- ---- ---- 218.90 -3.40 222.30 1960 ---- ---- ---- ---- 216.90 -3.30 220.20 1965 ---- ---- ---- ---- 214.80 -3.30 218.10 1970 ---- ---- ---- ---- 212.90 -3.20 216.10 1975 ---- ---- ---- ---- 210.90 -3.20 214.10 1980 ---- ---- ---- ---- 209.00 -3.20 212.20 1985 ---- ---- ---- ---- 207.10 -3.10 210.20 1990 ---- ---- ---- ---- 205.20 -3.10 208.30 1995 ---- ---- ---- ---- 203.40 -3.10 206.50 2000 ---- ---- ---- ---- 201.60 -3.00 204.60 2005 ---- ---- ---- ---- 199.80 -3.00 202.80 2010 ---- ---- ---- ---- 198.00 -3.00 201.00 2015 ---- ---- ---- ---- 196.30 -3.00 199.30 2020 ---- ---- ---- ---- 194.60 -3.00 197.60 2025 ---- ---- ---- ---- 192.90 -3.00 195.90 2030 ---- ---- ---- ---- 191.20 -3.00 194.20 2035 ---- ---- ---- ---- 189.60 -3.00 192.60 2040 ---- ---- ---- ---- 188.00 -3.00 191.00 2045 ---- ---- ---- ---- 186.40 -3.00 189.40 2050 ---- ---- ---- ---- 184.90 -2.90 187.80 2055 ---- ---- ---- ---- 183.40 -2.90 186.30 2060 ---- ---- ---- ---- 181.90 -2.90 184.80 2065 ---- ---- ---- ---- 180.40 -2.90 183.30 2070 ---- ---- ---- ---- 178.90 -3.00 181.90 2075 ---- ---- ---- ---- 177.50 -2.90 180.40 2080 ---- ---- ---- ---- 176.10 -2.90 179.00 2085 ---- ---- ---- ---- 174.70 -2.90 177.60 2090 ---- ---- ---- ---- 173.30 -3.00 176.30 2095 ---- ---- ---- ---- 172.00 -2.90 174.90 2100 ---- ---- ---- ---- 170.70 -2.90 173.60 2105 ---- ---- ---- ---- 169.40 -2.90 172.30 2110 ---- ---- ---- ---- 168.10 -3.00 171.10 2115 ---- ---- ---- ---- 166.90 -2.90 169.80 2120 ---- ---- ---- ---- 165.60 -3.00 168.60 2125 ---- ---- ---- ---- 164.40 -3.00 167.40 2130 ---- ---- ---- ---- 163.20 -3.00 166.20 2135 ---- ---- ---- ---- 162.10 -2.90 165.00 2140 ---- ---- ---- ---- 160.90 -3.00 163.90 2145 ---- ---- ---- ---- 159.80 -2.90 162.70 2150 ---- ---- ---- ---- 158.70 -2.90 161.60 2155 ---- ---- ---- ---- 157.60 -2.90 160.50 2160 ---- ---- ---- ---- 156.50 -2.90 159.40 2165 ---- ---- ---- ---- 155.40 -3.00 158.40 2170 ---- ---- ---- ---- 154.40 -2.90 157.30 2175 ---- ---- ---- ---- 153.30 -3.00 156.30 2180 ---- ---- ---- ---- 152.30 -3.00 155.30 2185 ---- ---- ---- ---- 151.30 -3.00 154.30 2190 ---- ---- ---- ---- 150.40 -2.90 153.30 2195 ---- ---- ---- ---- 149.40 -2.90 152.30 2200 ---- ---- ---- ---- 148.50 -2.90 151.40 2205 ---- ---- ---- ---- 147.50 -2.90 150.40 2210 ---- ---- ---- ---- 146.60 -2.90 149.50 2215 ---- ---- ---- ---- 145.70 -2.90 148.60 2220 ---- ---- ---- ---- 144.80 -2.90 147.70 2225 ---- ---- ---- ---- 143.90 -2.90 146.80 2230 ---- ---- ---- ---- 143.10 -2.80 145.90 2235 ---- ---- ---- ---- 142.20 -2.80 145.00 2240 ---- ---- ---- ---- 141.40 -2.80 144.20 2245 ---- ---- ---- ---- 140.50 -2.80 143.30 2250 ---- ---- ---- ---- 139.70 -2.80 142.50 2255 ---- ---- ---- ---- 138.90 -2.80 141.70 2260 ---- ---- ---- ---- 138.10 -2.80 140.90 2265 ---- ---- ---- ---- 137.40 -2.60 140.00 2270 ---- ---- ---- ---- 136.60 -2.70 139.30 2275 ---- ---- ---- ---- 135.80 -2.70 138.50 2280 ---- ---- ---- ---- 135.10 -2.60 137.70 2285 ---- ---- ---- ---- 134.30 -2.60 136.90 2290 ---- ---- ---- ---- 133.60 -2.60 136.20 2295 ---- ---- ---- ---- 132.90 -2.50 135.40 2300 ---- ---- ---- ---- 132.20 -2.50 134.70 2305 ---- ---- ---- ---- 131.50 -2.50 134.00 2310 ---- ---- ---- ---- 130.80 -2.40 133.20 2315 ---- ---- ---- ---- 130.10 -2.40 132.50 2320 ---- ---- ---- ---- 129.40 -2.40 131.80 2325 ---- ---- ---- ---- 128.80 -2.30 131.10 2330 ---- ---- ---- ---- 128.10 -2.40 130.50 2335 ---- ---- ---- ---- 127.50 -2.30 129.80 2340 ---- ---- ---- ---- 126.80 -2.30 129.10 2345 ---- ---- ---- ---- 126.20 -2.30 128.50 2350 ---- ---- ---- ---- 125.60 -2.20 127.80 2355 ---- ---- ---- ---- 125.00 -2.20 127.20 2360 ---- ---- ---- ---- 124.40 -2.10 126.50 2365 ---- ---- ---- ---- 123.80 -2.10 125.90 2370 ---- ---- ---- ---- 123.20 -2.10 125.30 2375 ---- ---- ---- ---- 122.60 -2.10 124.70 2380 ---- ---- ---- ---- 122.00 -2.10 124.10 2390 ---- ---- ---- ---- 120.90 -2.00 122.90 2400 ---- ---- ---- ---- 119.80 -2.00 121.80 2410 ---- ---- ---- ---- 118.70 -2.00 120.70 2420 ---- ---- ---- ---- 117.60 -2.00 119.60 2425 ---- ---- ---- ---- 117.10 -2.00 119.10 2430 ---- ---- ---- ---- 116.60 -1.90 118.50 2440 ---- ---- ---- ---- 115.60 -1.90 117.50 2450 ---- ---- ---- ---- 114.60 -1.90 116.50 2460 ---- ---- ---- ---- 113.60 -1.90 115.50 2470 ---- ---- ---- ---- 112.70 -1.90 114.60 2475 ---- ---- ---- ---- 112.30 -1.80 114.10 2480 ---- ---- ---- ---- 111.80 -1.90 113.70 2500 ---- ---- ---- ---- 110.10 -1.80 111.90 2525 ---- ---- ---- ---- 108.00 -1.80 109.80 2550 ---- ---- ---- ---- 106.00 -1.80 107.80 2575 ---- ---- ---- ---- 104.20 -1.70 105.90 2600 ---- ---- ---- ---- 102.50 -1.70 104.20 2625 ---- ---- ---- ---- 100.80 -1.80 102.60 2650 ---- ---- ---- ---- 99.30 -1.70 101.00 2675 ---- ---- ---- ---- 97.90 -1.70 99.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 942.20 -7.70 949.90 1100 ---- ---- ---- ---- 917.50 -7.80 925.30 1125 ---- ---- ---- ---- 893.20 -7.80 901.00 1150 ---- ---- ---- ---- 869.10 -7.80 876.90 1175 ---- ---- ---- ---- 845.30 -7.70 853.00 1200 ---- ---- ---- ---- 821.70 -7.70 829.40 1225 ---- ---- ---- ---- 798.30 -7.70 806.00 1250 ---- ---- ---- ---- 775.20 -7.60 782.80 1270 ---- ---- ---- ---- 756.90 -7.50 764.40 1275 ---- ---- ---- ---- 752.30 -7.50 759.80 1280 ---- ---- ---- ---- 747.70 -7.50 755.20 1290 ---- ---- ---- ---- 738.70 -7.40 746.10 1300 ---- ---- ---- ---- 729.60 -7.40 737.00 1310 ---- ---- ---- ---- 720.60 -7.30 727.90 1320 ---- ---- ---- ---- 711.60 -7.20 718.80 1325 ---- ---- ---- ---- 707.10 -7.20 714.30 1330 ---- ---- ---- ---- 702.60 -7.20 709.80 1340 ---- ---- ---- ---- 693.70 -7.20 700.90 1350 ---- ---- ---- ---- 684.80 -7.10 691.90 1360 ---- ---- ---- ---- 676.00 -7.00 683.00 1370 ---- ---- ---- ---- 667.10 -7.00 674.10 1375 ---- ---- ---- ---- 662.70 -7.00 669.70 1380 ---- ---- ---- ---- 658.30 -6.90 665.20 1385 ---- ---- ---- ---- 653.90 -6.90 660.80 1390 ---- ---- ---- ---- 649.60 -6.80 656.40 1395 ---- ---- ---- ---- 645.20 -6.80 652.00 1400 ---- ---- ---- ---- 640.80 -6.80 647.60 1405 ---- ---- ---- ---- 636.50 -6.70 643.20 1410 ---- ---- ---- ---- 632.10 -6.70 638.80 1415 ---- ---- ---- ---- 627.70 -6.80 634.50 1420 ---- ---- ---- ---- 623.40 -6.70 630.10 1425 ---- ---- ---- ---- 619.10 -6.60 625.70 1430 ---- ---- ---- ---- 614.70 -6.70 621.40 1435 ---- ---- ---- ---- 610.40 -6.60 617.00 1440 ---- ---- ---- ---- 606.10 -6.60 612.70 1445 ---- ---- ---- ---- 601.80 -6.60 608.40 1450 ---- ---- ---- ---- 597.50 -6.50 604.00 1455 ---- ---- ---- ---- 593.20 -6.50 599.70 1460 ---- ---- ---- ---- 588.90 -6.50 595.40 1465 ---- ---- ---- ---- 584.60 -6.50 591.10 1470 ---- ---- ---- ---- 580.40 -6.40 586.80 1475 ---- ---- ---- ---- 576.10 -6.40 582.50 1480 ---- ---- ---- ---- 571.80 -6.50 578.30 1485 ---- ---- ---- ---- 567.60 -6.40 574.00 1490 ---- ---- ---- ---- 563.30 -6.40 569.70 1495 ---- ---- ---- ---- 559.10 -6.40 565.50 1500 ---- ---- ---- ---- 554.90 -6.40 561.30 1505 ---- ---- ---- ---- 550.60 -6.40 557.00 1510 ---- ---- ---- ---- 546.40 -6.40 552.80 1515 ---- ---- ---- ---- 542.20 -6.40 548.60 1520 ---- ---- ---- ---- 538.00 -6.40 544.40 1525 ---- ---- ---- ---- 533.90 -6.30 540.20 1530 ---- ---- ---- ---- 529.70 -6.30 536.00 1535 ---- ---- ---- ---- 525.50 -6.30 531.80 1540 ---- ---- ---- ---- 521.40 -6.30 527.70 1545 ---- ---- ---- ---- 517.30 -6.20 523.50 1550 ---- ---- ---- ---- 513.10 -6.30 519.40 1555 ---- ---- ---- ---- 509.00 -6.30 515.30 1560 ---- ---- ---- ---- 504.90 -6.30 511.20 1565 ---- ---- ---- ---- 500.80 -6.30 507.10 1570 ---- ---- ---- ---- 496.80 -6.20 503.00 1575 ---- ---- ---- ---- 492.70 -6.20 498.90 1580 ---- ---- ---- ---- 488.70 -6.10 494.80 1585 ---- ---- ---- ---- 484.70 -6.10 490.80 1590 ---- ---- ---- ---- 480.60 -6.20 486.80 1595 ---- ---- ---- ---- 476.70 -6.00 482.70 1600 ---- ---- ---- ---- 472.70 -6.00 478.70 1605 ---- ---- ---- ---- 468.70 -6.00 474.70 1610 ---- ---- ---- ---- 464.80 -6.00 470.80 1615 ---- ---- ---- ---- 460.90 -5.90 466.80 1620 ---- ---- ---- ---- 456.90 -6.00 462.90 1625 ---- ---- ---- ---- 453.10 -5.80 458.90 1630 ---- ---- ---- ---- 449.20 -5.80 455.00 1635 ---- ---- ---- ---- 445.30 -5.80 451.10 1640 ---- ---- ---- ---- 441.50 -5.70 447.20 1645 ---- ---- ---- ---- 437.70 -5.70 443.40 1650 ---- ---- ---- ---- 433.90 -5.60 439.50 1655 ---- ---- ---- ---- 430.10 -5.60 435.70 1660 ---- ---- ---- ---- 426.30 -5.60 431.90 1665 ---- ---- ---- ---- 422.60 -5.50 428.10 1670 ---- ---- ---- ---- 418.80 -5.50 424.30 1675 ---- ---- ---- ---- 415.10 -5.40 420.50 1680 ---- ---- ---- ---- 411.40 -5.40 416.80 1685 ---- ---- ---- ---- 407.70 -5.40 413.10 1690 ---- ---- ---- ---- 404.10 -5.30 409.40 1695 ---- ---- ---- ---- 400.40 -5.30 405.70 1700 ---- ---- ---- ---- 396.80 -5.20 402.00 1705 ---- ---- ---- ---- 393.20 -5.20 398.40 1710 ---- ---- ---- ---- 389.60 -5.20 394.80 1715 ---- ---- ---- ---- 386.00 -5.20 391.20 1720 ---- ---- ---- ---- 382.50 -5.10 387.60 1725 ---- ---- ---- ---- 379.00 -5.10 384.10 1730 ---- ---- ---- ---- 375.50 -5.00 380.50 1735 ---- ---- ---- ---- 372.00 -5.00 377.00 1740 ---- ---- ---- ---- 368.50 -5.00 373.50 1745 ---- ---- ---- ---- 365.10 -5.00 370.10 1750 ---- ---- ---- ---- 361.60 -5.00 366.60 1755 ---- ---- ---- ---- 358.30 -4.90 363.20 1760 ---- ---- ---- ---- 354.90 -4.90 359.80 1765 ---- ---- ---- ---- 351.50 -5.00 356.50 1770 ---- ---- ---- ---- 348.20 -4.90 353.10 1775 ---- ---- ---- ---- 344.90 -4.90 349.80 1780 ---- ---- ---- ---- 341.60 -4.90 346.50 1785 ---- ---- ---- ---- 338.40 -4.90 343.30 1790 ---- ---- ---- ---- 335.20 -4.80 340.00 1795 ---- ---- ---- ---- 332.00 -4.80 336.80 1800 ---- ---- ---- ---- 328.90 -4.80 333.70 1805 ---- ---- ---- ---- 325.70 -4.80 330.50 1810 ---- ---- ---- ---- 322.60 -4.80 327.40 1815 ---- ---- ---- ---- 319.60 -4.70 324.30 1820 ---- ---- ---- ---- 316.50 -4.80 321.30 1825 ---- ---- ---- ---- 313.50 -4.70 318.20 1830 ---- ---- ---- ---- 310.60 -4.70 315.30 1835 ---- ---- ---- ---- 307.60 -4.70 312.30 1840 ---- ---- ---- ---- 304.70 -4.70 309.40 1845 ---- ---- ---- ---- 301.80 -4.70 306.50 1850 ---- ---- ---- ---- 299.00 -4.60 303.60 1855 ---- ---- ---- ---- 296.20 -4.60 300.80 1860 ---- ---- ---- ---- 293.50 -4.50 298.00 1865 ---- ---- ---- ---- 290.70 -4.50 295.20 1870 ---- ---- ---- ---- 288.00 -4.50 292.50 1875 ---- ---- ---- ---- 285.40 -4.40 289.80 1880 ---- ---- ---- ---- 282.80 -4.30 287.10 1885 ---- ---- ---- ---- 280.20 -4.20 284.40 1890 ---- ---- ---- ---- 277.60 -4.20 281.80 1895 ---- ---- ---- ---- 275.10 -4.20 279.30 1900 ---- ---- ---- ---- 272.60 -4.10 276.70 1905 ---- ---- ---- ---- 270.20 -4.00 274.20 1910 ---- ---- ---- ---- 267.70 -4.10 271.80 1915 ---- ---- ---- ---- 265.40 -3.90 269.30 1920 ---- ---- ---- ---- 263.00 -3.90 266.90 1925 ---- ---- ---- ---- 260.70 -3.80 264.50 1930 ---- ---- ---- ---- 258.40 -3.80 262.20 1935 ---- ---- ---- ---- 256.10 -3.80 259.90 1940 ---- ---- ---- ---- 253.90 -3.70 257.60 1945 ---- ---- ---- ---- 251.70 -3.70 255.40 1950 ---- ---- ---- ---- 249.60 -3.50 253.10 1955 ---- ---- ---- ---- 247.50 -3.50 251.00 1960 ---- ---- ---- ---- 245.40 -3.40 248.80 1965 ---- ---- ---- ---- 243.30 -3.40 246.70 1970 ---- ---- ---- ---- 241.30 -3.30 244.60 1975 ---- ---- ---- ---- 239.20 -3.40 242.60 1980 ---- ---- ---- ---- 237.30 -3.20 240.50 1985 ---- ---- ---- ---- 235.30 -3.30 238.60 1990 ---- ---- ---- ---- 233.40 -3.20 236.60 1995 ---- ---- ---- ---- 231.50 -3.20 234.70 2000 ---- ---- ---- ---- 229.70 -3.10 232.80 2005 ---- ---- ---- ---- 227.80 -3.10 230.90 2010 ---- ---- ---- ---- 226.00 -3.10 229.10 2015 ---- ---- ---- ---- 224.20 -3.10 227.30 2020 ---- ---- ---- ---- 222.50 -3.00 225.50 2025 ---- ---- ---- ---- 220.80 -3.00 223.80 2030 ---- ---- ---- ---- 219.10 -2.90 222.00 2035 ---- ---- ---- ---- 217.40 -3.00 220.40 2040 ---- ---- ---- ---- 215.70 -3.00 218.70 2045 ---- ---- ---- ---- 214.10 -3.00 217.10 2050 ---- ---- ---- ---- 212.50 -3.00 215.50 2055 ---- ---- ---- ---- 211.00 -2.90 213.90 2060 ---- ---- ---- ---- 209.40 -2.90 212.30 2065 ---- ---- ---- ---- 207.90 -2.90 210.80 2070 ---- ---- ---- ---- 206.40 -2.90 209.30 2075 ---- ---- ---- ---- 204.90 -2.90 207.80 2080 ---- ---- ---- ---- 203.50 -2.90 206.40 2085 ---- ---- ---- ---- 202.00 -3.00 205.00 2090 ---- ---- ---- ---- 200.60 -3.00 203.60 2095 ---- ---- ---- ---- 199.30 -2.90 202.20 2100 ---- ---- ---- ---- 197.90 -3.00 200.90 2105 ---- ---- ---- ---- 196.60 -2.90 199.50 2110 ---- ---- ---- ---- 195.30 -2.90 198.20 2115 ---- ---- ---- ---- 194.00 -2.90 196.90 2120 ---- ---- ---- ---- 192.70 -3.00 195.70 2125 ---- ---- ---- ---- 191.40 -3.00 194.40 2130 ---- ---- ---- ---- 190.20 -3.00 193.20 2135 ---- ---- ---- ---- 189.00 -3.00 192.00 2140 ---- ---- ---- ---- 187.80 -3.00 190.80 2145 ---- ---- ---- ---- 186.70 -3.00 189.70 2150 ---- ---- ---- ---- 185.50 -3.00 188.50 2155 ---- ---- ---- ---- 184.40 -3.00 187.40 2160 ---- ---- ---- ---- 183.30 -3.00 186.30 2165 ---- ---- ---- ---- 182.20 -3.00 185.20 2170 ---- ---- ---- ---- 181.10 -3.10 184.20 2175 ---- ---- ---- ---- 180.10 -3.00 183.10 2180 ---- ---- ---- ---- 179.00 -3.10 182.10 2185 ---- ---- ---- ---- 178.00 -3.10 181.10 2190 ---- ---- ---- ---- 177.00 -3.10 180.10 2195 ---- ---- ---- ---- 176.00 -3.10 179.10 2200 ---- ---- ---- ---- 175.00 -3.10 178.10 2205 ---- ---- ---- ---- 174.10 -3.00 177.10 2210 ---- ---- ---- ---- 173.10 -3.10 176.20 2215 ---- ---- ---- ---- 172.20 -3.10 175.30 2220 ---- ---- ---- ---- 171.30 -3.10 174.40 2225 ---- ---- ---- ---- 170.40 -3.10 173.50 2230 ---- ---- ---- ---- 169.50 -3.10 172.60 2235 ---- ---- ---- ---- 168.70 -3.00 171.70 2240 ---- ---- ---- ---- 167.80 -3.00 170.80 2245 ---- ---- ---- ---- 167.00 -3.00 170.00 2250 ---- ---- ---- ---- 166.10 -3.00 169.10 2255 ---- ---- ---- ---- 165.30 -3.00 168.30 2260 ---- ---- ---- ---- 164.50 -3.00 167.50 2265 ---- ---- ---- ---- 163.70 -2.90 166.60 2270 ---- ---- ---- ---- 162.90 -2.90 165.80 2275 ---- ---- ---- ---- 162.20 -2.80 165.00 2280 ---- ---- ---- ---- 161.40 -2.90 164.30 2285 ---- ---- ---- ---- 160.70 -2.80 163.50 2290 ---- ---- ---- ---- 159.90 -2.80 162.70 2295 ---- ---- ---- ---- 159.20 -2.80 162.00 2300 ---- ---- ---- ---- 158.50 -2.70 161.20 2305 ---- ---- ---- ---- 157.80 -2.70 160.50 2310 ---- ---- ---- ---- 157.10 -2.60 159.70 2315 ---- ---- ---- ---- 156.40 -2.60 159.00 2320 ---- ---- ---- ---- 155.70 -2.60 158.30 2325 ---- ---- ---- ---- 155.00 -2.60 157.60 2330 ---- ---- ---- ---- 154.40 -2.50 156.90 2335 ---- ---- ---- ---- 153.70 -2.50 156.20 2340 ---- ---- ---- ---- 153.10 -2.50 155.60 2345 ---- ---- ---- ---- 152.40 -2.50 154.90 2350 ---- ---- ---- ---- 151.80 -2.40 154.20 2355 ---- ---- ---- ---- 151.20 -2.40 153.60 2360 ---- ---- ---- ---- 150.60 -2.40 153.00 2365 ---- ---- ---- ---- 150.00 -2.30 152.30 2370 ---- ---- ---- ---- 149.40 -2.30 151.70 2375 ---- ---- ---- ---- 148.80 -2.30 151.10 2380 ---- ---- ---- ---- 148.20 -2.30 150.50 2385 ---- ---- ---- ---- 147.60 -2.30 149.90 2390 ---- ---- ---- ---- 147.00 -2.40 149.40 2400 ---- ---- ---- ---- 145.90 -2.30 148.20 2410 ---- ---- ---- ---- 144.80 -2.30 147.10 2420 ---- ---- ---- ---- 143.80 -2.30 146.10 2425 ---- ---- ---- ---- 143.20 -2.40 145.60 2430 ---- ---- ---- ---- 142.70 -2.30 145.00 2440 ---- ---- ---- ---- 141.70 -2.30 144.00 2450 ---- ---- ---- ---- 140.70 -2.30 143.00 2460 ---- ---- ---- ---- 139.70 -2.40 142.10 2470 ---- ---- ---- ---- 138.80 -2.30 141.10 2475 ---- ---- ---- ---- 138.30 -2.40 140.70 2480 ---- ---- ---- ---- 137.90 -2.30 140.20 2500 ---- ---- ---- ---- 136.10 -2.30 138.40 2525 ---- ---- ---- ---- 134.00 -2.40 136.40 2550 ---- ---- ---- ---- 132.00 -2.40 134.40 2575 ---- ---- ---- ---- 130.10 -2.40 132.50 2600 ---- ---- ---- ---- 128.30 -2.50 130.80 2625 ---- ---- ---- ---- 126.60 -2.60 129.20 2650 ---- ---- ---- ---- 125.10 -2.60 127.70 2675 ---- ---- ---- ---- 123.60 -2.70 126.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 714.10 -13.50 727.60 1350 ---- ---- ---- ---- 692.20 -13.50 705.70 1375 ---- ---- ---- ---- 670.60 -13.40 684.00 1400 ---- ---- ---- ---- 649.20 -13.30 662.50 1425 ---- ---- ---- ---- 628.30 -12.90 641.20 1450 ---- ---- ---- ---- 607.60 -12.60 620.20 1475 ---- ---- ---- ---- 587.20 -12.20 599.40 1500 ---- ---- ---- ---- 567.10 -11.70 578.80 1520 ---- ---- ---- ---- 551.20 -11.20 562.40 1525 ---- ---- ---- ---- 547.30 -11.10 558.40 1530 ---- ---- ---- ---- 543.40 -10.90 554.30 1540 ---- ---- ---- ---- 535.60 -10.60 546.20 1550 ---- ---- ---- ---- 527.80 -10.40 538.20 1560 ---- ---- ---- ---- 520.10 -10.10 530.20 1570 ---- ---- ---- ---- 512.40 -9.80 522.20 1575 ---- ---- ---- ---- 508.60 -9.60 518.20 1580 ---- ---- ---- ---- 504.80 -9.50 514.30 1590 ---- ---- ---- ---- 497.20 -9.10 506.30 1600 ---- ---- ---- ---- 489.70 -8.80 498.50 1610 ---- ---- ---- ---- 482.20 -8.40 490.60 1615 ---- ---- ---- ---- 478.50 -8.20 486.70 1620 ---- ---- ---- ---- 474.80 -8.00 482.80 1625 ---- ---- ---- ---- 471.10 -7.90 479.00 1630 ---- ---- ---- ---- 467.40 -7.70 475.10 1635 ---- ---- ---- ---- 463.70 -7.50 471.20 1640 ---- ---- ---- ---- 460.10 -7.30 467.40 1645 ---- ---- ---- ---- 456.40 -7.20 463.60 1650 ---- ---- ---- ---- 452.80 -7.00 459.80 1655 ---- ---- ---- ---- 449.20 -6.80 456.00 1660 ---- ---- ---- ---- 445.50 -6.70 452.20 1665 ---- ---- ---- ---- 441.90 -6.50 448.40 1670 ---- ---- ---- ---- 438.40 -6.30 444.70 1675 ---- ---- ---- ---- 434.80 -6.10 440.90 1680 ---- ---- ---- ---- 431.20 -6.00 437.20 1685 ---- ---- ---- ---- 427.70 -5.80 433.50 1690 ---- ---- ---- ---- 424.10 -5.70 429.80 1695 ---- ---- ---- ---- 420.60 -5.50 426.10 1700 ---- ---- ---- ---- 417.10 -5.40 422.50 1705 ---- ---- ---- ---- 413.60 -5.30 418.90 1710 ---- ---- ---- ---- 410.10 -5.20 415.30 1715 ---- ---- ---- ---- 406.60 -5.10 411.70 1720 ---- ---- ---- ---- 403.10 -5.00 408.10 1725 ---- ---- ---- ---- 399.70 -4.90 404.60 1730 ---- ---- ---- ---- 396.20 -4.90 401.10 1735 ---- ---- ---- ---- 392.80 -4.80 397.60 1740 ---- ---- ---- ---- 389.40 -4.70 394.10 1745 ---- ---- ---- ---- 386.00 -4.70 390.70 1750 ---- ---- ---- ---- 382.60 -4.70 387.30 1755 ---- ---- ---- ---- 379.30 -4.60 383.90 1760 ---- ---- ---- ---- 375.90 -4.60 380.50 1765 ---- ---- ---- ---- 372.60 -4.50 377.10 1770 ---- ---- ---- ---- 369.30 -4.50 373.80 1775 ---- ---- ---- ---- 366.00 -4.50 370.50 1780 ---- ---- ---- ---- 362.80 -4.50 367.30 1785 ---- ---- ---- ---- 359.50 -4.50 364.00 1790 ---- ---- ---- ---- 356.30 -4.50 360.80 1795 ---- ---- ---- ---- 353.10 -4.50 357.60 1800 ---- ---- ---- ---- 350.00 -4.50 354.50 1805 ---- ---- ---- ---- 346.80 -4.60 351.40 1810 ---- ---- ---- ---- 343.70 -4.60 348.30 1815 ---- ---- ---- ---- 340.60 -4.60 345.20 1820 ---- ---- ---- ---- 337.60 -4.50 342.10 1825 ---- ---- ---- ---- 334.60 -4.50 339.10 1830 ---- ---- ---- ---- 331.60 -4.50 336.10 1835 ---- ---- ---- ---- 328.60 -4.60 333.20 1840 ---- ---- ---- ---- 325.70 -4.60 330.30 1845 ---- ---- ---- ---- 322.80 -4.60 327.40 1850 ---- ---- ---- ---- 320.00 -4.50 324.50 1855 ---- ---- ---- ---- 317.10 -4.60 321.70 1860 ---- ---- ---- ---- 314.40 -4.50 318.90 1865 ---- ---- ---- ---- 311.60 -4.60 316.20 1870 ---- ---- ---- ---- 308.90 -4.50 313.40 1875 ---- ---- ---- ---- 306.20 -4.50 310.70 1880 ---- ---- ---- ---- 303.60 -4.50 308.10 1885 ---- ---- ---- ---- 301.00 -4.40 305.40 1890 ---- ---- ---- ---- 298.40 -4.40 302.80 1895 ---- ---- ---- ---- 295.90 -4.40 300.30 1900 ---- ---- ---- ---- 293.40 -4.30 297.70 1905 ---- ---- ---- ---- 291.00 -4.20 295.20 1910 ---- ---- ---- ---- 288.60 -4.20 292.80 1915 ---- ---- ---- ---- 286.20 -4.10 290.30 1920 ---- ---- ---- ---- 283.80 -4.10 287.90 1925 ---- ---- ---- ---- 281.50 -4.00 285.50 1930 ---- ---- ---- ---- 279.20 -4.00 283.20 1935 ---- ---- ---- ---- 277.00 -3.90 280.90 1940 ---- ---- ---- ---- 274.80 -3.80 278.60 1945 ---- ---- ---- ---- 272.60 -3.80 276.40 1950 ---- ---- ---- ---- 270.40 -3.80 274.20 1955 ---- ---- ---- ---- 268.30 -3.70 272.00 1960 ---- ---- ---- ---- 266.20 -3.60 269.80 1965 ---- ---- ---- ---- 264.20 -3.50 267.70 1970 ---- ---- ---- ---- 262.10 -3.50 265.60 1975 ---- ---- ---- ---- 260.20 -3.40 263.60 1980 ---- ---- ---- ---- 258.20 -3.40 261.60 1985 ---- ---- ---- ---- 256.30 -3.30 259.60 1990 ---- ---- ---- ---- 254.30 -3.30 257.60 1995 ---- ---- ---- ---- 252.50 -3.20 255.70 2000 ---- ---- ---- ---- 250.60 -3.20 253.80 2005 ---- ---- ---- ---- 248.80 -3.10 251.90 2010 ---- ---- ---- ---- 247.00 -3.10 250.10 2015 ---- ---- ---- ---- 245.20 -3.10 248.30 2020 ---- ---- ---- ---- 243.50 -3.00 246.50 2025 ---- ---- ---- ---- 241.80 -3.00 244.80 2030 ---- ---- ---- ---- 240.10 -3.00 243.10 2035 ---- ---- ---- ---- 238.40 -3.00 241.40 2040 ---- ---- ---- ---- 236.80 -2.90 239.70 2045 ---- ---- ---- ---- 235.20 -2.90 238.10 2050 ---- ---- ---- ---- 233.60 -2.90 236.50 2055 ---- ---- ---- ---- 232.00 -2.90 234.90 2060 ---- ---- ---- ---- 230.50 -2.90 233.40 2065 ---- ---- ---- ---- 229.00 -2.90 231.90 2070 ---- ---- ---- ---- 227.50 -2.90 230.40 2075 ---- ---- ---- ---- 226.00 -2.90 228.90 2080 ---- ---- ---- ---- 224.60 -2.90 227.50 2085 ---- ---- ---- ---- 223.20 -2.90 226.10 2090 ---- ---- ---- ---- 221.80 -2.90 224.70 2095 ---- ---- ---- ---- 220.40 -2.90 223.30 2100 ---- ---- ---- ---- 219.00 -3.00 222.00 2105 ---- ---- ---- ---- 217.70 -3.00 220.70 2110 ---- ---- ---- ---- 216.40 -3.00 219.40 2115 ---- ---- ---- ---- 215.10 -3.00 218.10 2120 ---- ---- ---- ---- 213.90 -2.90 216.80 2125 ---- ---- ---- ---- 212.60 -3.00 215.60 2130 ---- ---- ---- ---- 211.40 -3.00 214.40 2135 ---- ---- ---- ---- 210.20 -3.00 213.20 2140 ---- ---- ---- ---- 209.00 -3.10 212.10 2145 ---- ---- ---- ---- 207.90 -3.00 210.90 2150 ---- ---- ---- ---- 206.70 -3.10 209.80 2155 ---- ---- ---- ---- 205.60 -3.10 208.70 2160 ---- ---- ---- ---- 204.50 -3.10 207.60 2165 ---- ---- ---- ---- 203.40 -3.10 206.50 2170 ---- ---- ---- ---- 202.40 -3.10 205.50 2175 ---- ---- ---- ---- 201.30 -3.10 204.40 2180 ---- ---- ---- ---- 200.30 -3.10 203.40 2185 ---- ---- ---- ---- 199.30 -3.10 202.40 2190 ---- ---- ---- ---- 198.30 -3.10 201.40 2195 ---- ---- ---- ---- 197.30 -3.20 200.50 2200 ---- ---- ---- ---- 196.40 -3.10 199.50 2205 ---- ---- ---- ---- 195.40 -3.20 198.60 2210 ---- ---- ---- ---- 194.50 -3.20 197.70 2215 ---- ---- ---- ---- 193.60 -3.10 196.70 2220 ---- ---- ---- ---- 192.70 -3.10 195.80 2225 ---- ---- ---- ---- 191.80 -3.20 195.00 2230 ---- ---- ---- ---- 191.00 -3.10 194.10 2235 ---- ---- ---- ---- 190.10 -3.10 193.20 2240 ---- ---- ---- ---- 189.30 -3.10 192.40 2245 ---- ---- ---- ---- 188.50 -3.10 191.60 2250 ---- ---- ---- ---- 187.60 -3.10 190.70 2255 ---- ---- ---- ---- 186.80 -3.10 189.90 2260 ---- ---- ---- ---- 186.10 -3.00 189.10 2265 ---- ---- ---- ---- 185.30 -3.10 188.40 2270 ---- ---- ---- ---- 184.50 -3.10 187.60 2275 ---- ---- ---- ---- 183.80 -3.00 186.80 2280 ---- ---- ---- ---- 183.00 -3.00 186.00 2285 ---- ---- ---- ---- 182.30 -3.00 185.30 2290 ---- ---- ---- ---- 181.60 -3.00 184.60 2295 ---- ---- ---- ---- 180.90 -2.90 183.80 2300 ---- ---- ---- ---- 180.20 -2.90 183.10 2305 ---- ---- ---- ---- 179.50 -2.90 182.40 2310 ---- ---- ---- ---- 178.80 -2.90 181.70 2315 ---- ---- ---- ---- 178.10 -2.90 181.00 2320 ---- ---- ---- ---- 177.50 -2.80 180.30 2325 ---- ---- ---- ---- 176.80 -2.80 179.60 2330 ---- ---- ---- ---- 176.20 -2.80 179.00 2335 ---- ---- ---- ---- 175.50 -2.80 178.30 2340 ---- ---- ---- ---- 174.90 -2.70 177.60 2345 ---- ---- ---- ---- 174.30 -2.70 177.00 2350 ---- ---- ---- ---- 173.70 -2.70 176.40 2355 ---- ---- ---- ---- 173.10 -2.60 175.70 2360 ---- ---- ---- ---- 172.50 -2.60 175.10 2365 ---- ---- ---- ---- 171.90 -2.60 174.50 2370 ---- ---- ---- ---- 171.30 -2.60 173.90 2375 ---- ---- ---- ---- 170.80 -2.50 173.30 2380 ---- ---- ---- ---- 170.20 -2.50 172.70 2385 ---- ---- ---- ---- 169.60 -2.50 172.10 2390 ---- ---- ---- ---- 169.10 -2.40 171.50 2395 ---- ---- ---- ---- 168.50 -2.40 170.90 2400 ---- ---- ---- ---- 168.00 -2.40 170.40 2410 ---- ---- ---- ---- 167.00 -2.30 169.30 2420 ---- ---- ---- ---- 165.90 -2.30 168.20 2425 ---- ---- ---- ---- 165.40 -2.20 167.60 2430 ---- ---- ---- ---- 164.90 -2.20 167.10 2440 ---- ---- ---- ---- 163.90 -2.20 166.10 2450 ---- ---- ---- ---- 163.00 -2.10 165.10 2460 ---- ---- ---- ---- 162.10 -2.00 164.10 2470 ---- ---- ---- ---- 161.20 -1.90 163.10 2475 ---- ---- ---- ---- 160.70 -2.00 162.70 2480 ---- ---- ---- ---- 160.30 -1.90 162.20 2490 ---- ---- ---- ---- 159.40 -1.90 161.30 2500 ---- ---- ---- ---- 158.60 -1.80 160.40 2525 ---- ---- ---- ---- 156.60 -1.70 158.30 2550 ---- ---- ---- ---- 154.70 -1.60 156.30 2575 ---- ---- ---- ---- 152.90 -1.50 154.40 2600 ---- ---- ---- ---- 151.30 -1.30 152.60 2625 ---- ---- ---- ---- 149.70 -1.20 150.90 2650 ---- ---- ---- ---- 148.30 -1.10 149.40 2675 ---- ---- ---- ---- 146.90 -1.00 147.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 715.90 -18.40 734.30 1375 ---- ---- ---- ---- 694.70 -18.00 712.70 1400 ---- ---- ---- ---- 673.70 -17.60 691.30 1425 ---- ---- ---- ---- 653.10 -17.00 670.10 1450 ---- ---- ---- ---- 632.70 -16.30 649.00 1475 ---- ---- ---- ---- 612.60 -15.40 628.00 1500 ---- ---- ---- ---- 592.80 -14.40 607.20 1525 ---- ---- ---- ---- 573.30 -13.30 586.60 1530 ---- ---- ---- ---- 569.40 -13.10 582.50 1540 ---- ---- ---- ---- 561.70 -12.70 574.40 1550 ---- ---- ---- ---- 554.00 -12.20 566.20 1560 ---- ---- ---- ---- 546.40 -11.70 558.10 1570 ---- ---- ---- ---- 538.80 -11.30 550.10 1575 ---- ---- ---- ---- 535.00 -11.10 546.10 1580 ---- ---- ---- ---- 531.30 -10.80 542.10 1590 ---- ---- ---- ---- 523.80 -10.30 534.10 1600 ---- ---- ---- ---- 516.30 -9.90 526.20 1610 ---- ---- ---- ---- 508.90 -9.40 518.30 1620 ---- ---- ---- ---- 501.60 -8.90 510.50 1625 ---- ---- ---- ---- 497.90 -8.70 506.60 1630 ---- ---- ---- ---- 494.30 -8.40 502.70 1635 ---- ---- ---- ---- 490.60 -8.30 498.90 1640 ---- ---- ---- ---- 487.00 -8.00 495.00 1645 ---- ---- ---- ---- 483.40 -7.80 491.20 1650 ---- ---- ---- ---- 479.80 -7.60 487.40 1655 ---- ---- ---- ---- 476.20 -7.40 483.60 1660 ---- ---- ---- ---- 472.60 -7.20 479.80 1665 ---- ---- ---- ---- 469.00 -7.00 476.00 1670 ---- ---- ---- ---- 465.50 -6.80 472.30 1675 ---- ---- ---- ---- 461.90 -6.70 468.60 1680 ---- ---- ---- ---- 458.40 -6.40 464.80 1685 ---- ---- ---- ---- 454.80 -6.30 461.10 1690 ---- ---- ---- ---- 451.30 -6.20 457.50 1695 ---- ---- ---- ---- 447.80 -6.00 453.80 1700 ---- ---- ---- ---- 444.30 -5.80 450.10 1705 ---- ---- ---- ---- 440.80 -5.70 446.50 1710 ---- ---- ---- ---- 437.40 -5.50 442.90 1715 ---- ---- ---- ---- 433.90 -5.40 439.30 1720 ---- ---- ---- ---- 430.40 -5.30 435.70 1725 ---- ---- ---- ---- 427.00 -5.20 432.20 1730 ---- ---- ---- ---- 423.60 -5.10 428.70 1735 ---- ---- ---- ---- 420.20 -5.00 425.20 1740 ---- ---- ---- ---- 416.80 -4.90 421.70 1745 ---- ---- ---- ---- 413.40 -4.80 418.20 1750 ---- ---- ---- ---- 410.00 -4.70 414.70 1755 ---- ---- ---- ---- 406.60 -4.70 411.30 1760 ---- ---- ---- ---- 403.30 -4.60 407.90 1765 ---- ---- ---- ---- 399.90 -4.60 404.50 1770 ---- ---- ---- ---- 396.60 -4.60 401.20 1775 ---- ---- ---- ---- 393.30 -4.50 397.80 1780 ---- ---- ---- ---- 390.00 -4.50 394.50 1785 ---- ---- ---- ---- 386.80 -4.40 391.20 1790 ---- ---- ---- ---- 383.50 -4.50 388.00 1795 ---- ---- ---- ---- 380.30 -4.50 384.80 1800 ---- ---- ---- ---- 377.10 -4.40 381.50 1805 ---- ---- ---- ---- 373.90 -4.50 378.40 1810 ---- ---- ---- ---- 370.80 -4.40 375.20 1815 ---- ---- ---- ---- 367.60 -4.50 372.10 1820 ---- ---- ---- ---- 364.50 -4.50 369.00 1825 ---- ---- ---- ---- 361.40 -4.50 365.90 1830 ---- ---- ---- ---- 358.40 -4.50 362.90 1835 ---- ---- ---- ---- 355.40 -4.40 359.80 1840 ---- ---- ---- ---- 352.40 -4.40 356.80 1845 ---- ---- ---- ---- 349.40 -4.50 353.90 1850 ---- ---- ---- ---- 346.50 -4.50 351.00 1855 ---- ---- ---- ---- 343.60 -4.50 348.10 1860 ---- ---- ---- ---- 340.70 -4.50 345.20 1865 ---- ---- ---- ---- 337.90 -4.50 342.40 1870 ---- ---- ---- ---- 335.10 -4.50 339.60 1875 ---- ---- ---- ---- 332.30 -4.50 336.80 1880 ---- ---- ---- ---- 329.60 -4.50 334.10 1885 ---- ---- ---- ---- 326.90 -4.50 331.40 1890 ---- ---- ---- ---- 324.20 -4.50 328.70 1895 ---- ---- ---- ---- 321.60 -4.50 326.10 1900 ---- ---- ---- ---- 319.10 -4.30 323.40 1905 ---- ---- ---- ---- 316.50 -4.40 320.90 1910 ---- ---- ---- ---- 314.00 -4.30 318.30 1915 ---- ---- ---- ---- 311.60 -4.20 315.80 1920 ---- ---- ---- ---- 309.10 -4.20 313.30 1925 ---- ---- ---- ---- 306.70 -4.20 310.90 1930 ---- ---- ---- ---- 304.40 -4.10 308.50 1935 ---- ---- ---- ---- 302.10 -4.00 306.10 1940 ---- ---- ---- ---- 299.80 -4.00 303.80 1945 ---- ---- ---- ---- 297.50 -4.00 301.50 1950 ---- ---- ---- ---- 295.30 -3.90 299.20 1955 ---- ---- ---- ---- 293.10 -3.80 296.90 1960 ---- ---- ---- ---- 290.90 -3.80 294.70 1965 ---- ---- ---- ---- 288.80 -3.70 292.50 1970 ---- ---- ---- ---- 286.70 -3.70 290.40 1975 ---- ---- ---- ---- 284.70 -3.60 288.30 1980 ---- ---- ---- ---- 282.70 -3.50 286.20 1985 ---- ---- ---- ---- 280.70 -3.40 284.10 1990 ---- ---- ---- ---- 278.70 -3.40 282.10 1995 ---- ---- ---- ---- 276.80 -3.30 280.10 2000 ---- ---- ---- ---- 274.90 -3.30 278.20 2005 ---- ---- ---- ---- 273.00 -3.20 276.20 2010 ---- ---- ---- ---- 271.10 -3.20 274.30 2015 ---- ---- ---- ---- 269.30 -3.20 272.50 2020 ---- ---- ---- ---- 267.50 -3.10 270.60 2025 ---- ---- ---- ---- 265.80 -3.00 268.80 2030 ---- ---- ---- ---- 264.00 -3.10 267.10 2035 ---- ---- ---- ---- 262.30 -3.00 265.30 2040 ---- ---- ---- ---- 260.60 -3.00 263.60 2045 ---- ---- ---- ---- 259.00 -2.90 261.90 2050 ---- ---- ---- ---- 257.40 -2.90 260.30 2055 ---- ---- ---- ---- 255.80 -2.90 258.70 2060 ---- ---- ---- ---- 254.20 -2.90 257.10 2065 ---- ---- ---- ---- 252.60 -2.90 255.50 2070 ---- ---- ---- ---- 251.10 -2.90 254.00 2075 ---- ---- ---- ---- 249.60 -2.80 252.40 2080 ---- ---- ---- ---- 248.10 -2.90 251.00 2085 ---- ---- ---- ---- 246.60 -2.90 249.50 2090 ---- ---- ---- ---- 245.20 -2.90 248.10 2095 ---- ---- ---- ---- 243.80 -2.90 246.70 2100 ---- ---- ---- ---- 242.40 -2.90 245.30 2105 ---- ---- ---- ---- 241.00 -2.90 243.90 2110 ---- ---- ---- ---- 239.70 -2.90 242.60 2115 ---- ---- ---- ---- 238.40 -2.90 241.30 2120 ---- ---- ---- ---- 237.10 -2.90 240.00 2125 ---- ---- ---- ---- 235.80 -3.00 238.80 2130 ---- ---- ---- ---- 234.50 -3.00 237.50 2135 ---- ---- ---- ---- 233.30 -3.00 236.30 2140 ---- ---- ---- ---- 232.10 -3.00 235.10 2145 ---- ---- ---- ---- 230.90 -3.00 233.90 2150 ---- ---- ---- ---- 229.80 -3.00 232.80 2155 ---- ---- ---- ---- 228.60 -3.10 231.70 2160 ---- ---- ---- ---- 227.50 -3.00 230.50 2165 ---- ---- ---- ---- 226.40 -3.10 229.50 2170 ---- ---- ---- ---- 225.30 -3.10 228.40 2175 ---- ---- ---- ---- 224.20 -3.10 227.30 2180 ---- ---- ---- ---- 223.20 -3.10 226.30 2185 ---- ---- ---- ---- 222.10 -3.20 225.30 2190 ---- ---- ---- ---- 221.10 -3.20 224.30 2195 ---- ---- ---- ---- 220.10 -3.20 223.30 2200 ---- ---- ---- ---- 219.20 -3.10 222.30 2205 ---- ---- ---- ---- 218.20 -3.20 221.40 2210 ---- ---- ---- ---- 217.30 -3.20 220.50 2215 ---- ---- ---- ---- 216.40 -3.10 219.50 2220 ---- ---- ---- ---- 215.50 -3.10 218.60 2225 ---- ---- ---- ---- 214.60 -3.20 217.80 2230 ---- ---- ---- ---- 213.70 -3.20 216.90 2235 ---- ---- ---- ---- 212.80 -3.20 216.00 2240 ---- ---- ---- ---- 212.00 -3.20 215.20 2245 ---- ---- ---- ---- 211.10 -3.20 214.30 2250 ---- ---- ---- ---- 210.30 -3.20 213.50 2255 ---- ---- ---- ---- 209.50 -3.20 212.70 2260 ---- ---- ---- ---- 208.70 -3.20 211.90 2265 ---- ---- ---- ---- 208.00 -3.10 211.10 2270 ---- ---- ---- ---- 207.20 -3.20 210.40 2275 ---- ---- ---- ---- 206.40 -3.20 209.60 2280 ---- ---- ---- ---- 205.70 -3.20 208.90 2285 ---- ---- ---- ---- 205.00 -3.10 208.10 2290 ---- ---- ---- ---- 204.30 -3.10 207.40 2295 ---- ---- ---- ---- 203.50 -3.20 206.70 2300 ---- ---- ---- ---- 202.80 -3.10 205.90 2305 ---- ---- ---- ---- 202.20 -3.00 205.20 2310 ---- ---- ---- ---- 201.50 -3.00 204.50 2315 ---- ---- ---- ---- 200.80 -3.10 203.90 2320 ---- ---- ---- ---- 200.20 -3.00 203.20 2325 ---- ---- ---- ---- 199.50 -3.00 202.50 2330 ---- ---- ---- ---- 198.90 -2.90 201.80 2335 ---- ---- ---- ---- 198.20 -3.00 201.20 2340 ---- ---- ---- ---- 197.60 -2.90 200.50 2345 ---- ---- ---- ---- 197.00 -2.90 199.90 2350 ---- ---- ---- ---- 196.40 -2.90 199.30 2355 ---- ---- ---- ---- 195.80 -2.90 198.70 2360 ---- ---- ---- ---- 195.20 -2.80 198.00 2365 ---- ---- ---- ---- 194.60 -2.80 197.40 2370 ---- ---- ---- ---- 194.10 -2.70 196.80 2375 ---- ---- ---- ---- 193.50 -2.70 196.20 2380 ---- ---- ---- ---- 192.90 -2.80 195.70 2385 ---- ---- ---- ---- 192.40 -2.70 195.10 2390 ---- ---- ---- ---- 191.90 -2.60 194.50 2400 ---- ---- ---- ---- 190.80 -2.60 193.40 2410 ---- ---- ---- ---- 189.80 -2.50 192.30 2420 ---- ---- ---- ---- 188.80 -2.50 191.30 2425 ---- ---- ---- ---- 188.30 -2.50 190.80 2430 ---- ---- ---- ---- 187.80 -2.50 190.30 2440 ---- ---- ---- ---- 186.90 -2.40 189.30 2450 ---- ---- ---- ---- 185.90 -2.40 188.30 2460 ---- ---- ---- ---- 185.00 -2.40 187.40 2470 ---- ---- ---- ---- 184.20 -2.30 186.50 2475 ---- ---- ---- ---- 183.70 -2.30 186.00 2480 ---- ---- ---- ---- 183.30 -2.30 185.60 2500 ---- ---- ---- ---- 181.70 -2.20 183.90 2525 ---- ---- ---- ---- 179.80 -2.10 181.90 2550 ---- ---- ---- ---- 178.00 -2.10 180.10 2575 ---- ---- ---- ---- 176.30 -2.10 178.40 2600 ---- ---- ---- ---- 174.70 -2.10 176.80 2625 ---- ---- ---- ---- 173.30 -2.00 175.30 2650 ---- ---- ---- ---- 171.90 -2.00 173.90 2675 ---- ---- ---- ---- 170.70 -2.00 172.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 738.60 -7.90 746.50 1375 ---- ---- ---- ---- 717.60 -7.90 725.50 1400 ---- ---- ---- ---- 696.90 -7.70 704.60 1425 ---- ---- ---- ---- 676.40 -7.60 684.00 1450 ---- ---- ---- ---- 656.00 -7.50 663.50 1475 ---- ---- ---- ---- 635.90 -7.30 643.20 1500 ---- ---- ---- ---- 616.00 -7.00 623.00 1525 ---- ---- ---- ---- 596.20 -6.90 603.10 1550 ---- ---- ---- ---- 576.70 -6.70 583.40 1560 ---- ---- ---- ---- 568.90 -6.60 575.50 1570 ---- ---- ---- ---- 561.20 -6.50 567.70 1575 ---- ---- ---- ---- 557.40 -6.40 563.80 1580 ---- ---- ---- ---- 553.50 -6.40 559.90 1590 ---- ---- ---- ---- 545.80 -6.30 552.10 1600 ---- ---- ---- ---- 538.20 -6.20 544.40 1610 ---- ---- ---- ---- 530.60 -6.10 536.70 1620 ---- ---- ---- ---- 523.00 -6.00 529.00 1625 ---- ---- ---- ---- 519.30 -5.90 525.20 1630 ---- ---- ---- ---- 515.50 -5.90 521.40 1640 ---- ---- ---- ---- 508.00 -5.80 513.80 1650 ---- ---- ---- ---- 500.50 -5.70 506.20 1655 ---- ---- ---- ---- 496.80 -5.60 502.40 1660 ---- ---- ---- ---- 493.10 -5.60 498.70 1665 ---- ---- ---- ---- 489.40 -5.50 494.90 1670 ---- ---- ---- ---- 485.70 -5.50 491.20 1675 ---- ---- ---- ---- 482.00 -5.40 487.40 1680 ---- ---- ---- ---- 478.40 -5.30 483.70 1685 ---- ---- ---- ---- 474.70 -5.30 480.00 1690 ---- ---- ---- ---- 471.10 -5.30 476.40 1695 ---- ---- ---- ---- 467.50 -5.20 472.70 1700 ---- ---- ---- ---- 463.80 -5.20 469.00 1705 ---- ---- ---- ---- 460.30 -5.10 465.40 1710 ---- ---- ---- ---- 456.70 -5.10 461.80 1715 ---- ---- ---- ---- 453.10 -5.10 458.20 1720 ---- ---- ---- ---- 449.60 -5.00 454.60 1725 ---- ---- ---- ---- 446.00 -5.10 451.10 1730 ---- ---- ---- ---- 442.50 -5.00 447.50 1735 ---- ---- ---- ---- 439.00 -5.00 444.00 1740 ---- ---- ---- ---- 435.60 -4.90 440.50 1745 ---- ---- ---- ---- 432.10 -4.90 437.00 1750 ---- ---- ---- ---- 428.70 -4.90 433.60 1755 ---- ---- ---- ---- 425.30 -4.80 430.10 1760 ---- ---- ---- ---- 421.90 -4.80 426.70 1765 ---- ---- ---- ---- 418.50 -4.80 423.30 1770 ---- ---- ---- ---- 415.20 -4.80 420.00 1775 ---- ---- ---- ---- 411.80 -4.80 416.60 1780 ---- ---- ---- ---- 408.50 -4.80 413.30 1785 ---- ---- ---- ---- 405.30 -4.70 410.00 1790 ---- ---- ---- ---- 402.00 -4.80 406.80 1795 ---- ---- ---- ---- 398.80 -4.70 403.50 1800 ---- ---- ---- ---- 395.60 -4.70 400.30 1805 ---- ---- ---- ---- 392.40 -4.70 397.10 1810 ---- ---- ---- ---- 389.20 -4.80 394.00 1815 ---- ---- ---- ---- 386.10 -4.70 390.80 1820 ---- ---- ---- ---- 383.00 -4.70 387.70 1825 ---- ---- ---- ---- 380.00 -4.60 384.60 1830 ---- ---- ---- ---- 376.90 -4.70 381.60 1835 ---- ---- ---- ---- 373.90 -4.70 378.60 1840 ---- ---- ---- ---- 370.90 -4.70 375.60 1845 ---- ---- ---- ---- 368.00 -4.60 372.60 1850 ---- ---- ---- ---- 365.10 -4.60 369.70 1855 ---- ---- ---- ---- 362.20 -4.60 366.80 1860 ---- ---- ---- ---- 359.30 -4.60 363.90 1865 ---- ---- ---- ---- 356.50 -4.60 361.10 1870 ---- ---- ---- ---- 353.70 -4.60 358.30 1875 ---- ---- ---- ---- 350.90 -4.60 355.50 1880 ---- ---- ---- ---- 348.20 -4.50 352.70 1885 ---- ---- ---- ---- 345.50 -4.50 350.00 1890 ---- ---- ---- ---- 342.90 -4.40 347.30 1895 ---- ---- ---- ---- 340.30 -4.40 344.70 1900 ---- ---- ---- ---- 337.70 -4.40 342.10 1905 ---- ---- ---- ---- 335.20 -4.30 339.50 1910 ---- ---- ---- ---- 332.60 -4.30 336.90 1915 ---- ---- ---- ---- 330.20 -4.20 334.40 1920 ---- ---- ---- ---- 327.70 -4.20 331.90 1925 ---- ---- ---- ---- 325.30 -4.20 329.50 1930 ---- ---- ---- ---- 323.00 -4.00 327.00 1935 ---- ---- ---- ---- 320.60 -4.00 324.60 1940 ---- ---- ---- ---- 318.30 -4.00 322.30 1945 ---- ---- ---- ---- 316.00 -4.00 320.00 1950 ---- ---- ---- ---- 313.80 -3.90 317.70 1955 ---- ---- ---- ---- 311.60 -3.80 315.40 1960 ---- ---- ---- ---- 309.40 -3.80 313.20 1965 ---- ---- ---- ---- 307.30 -3.70 311.00 1970 ---- ---- ---- ---- 305.20 -3.60 308.80 1975 ---- ---- ---- ---- 303.10 -3.60 306.70 1980 ---- ---- ---- ---- 301.10 -3.50 304.60 1985 ---- ---- ---- ---- 299.10 -3.40 302.50 1990 ---- ---- ---- ---- 297.10 -3.40 300.50 1995 ---- ---- ---- ---- 295.10 -3.40 298.50 2000 ---- ---- ---- ---- 293.20 -3.30 296.50 2005 ---- ---- ---- ---- 291.30 -3.30 294.60 2010 ---- ---- ---- ---- 289.50 -3.20 292.70 2015 ---- ---- ---- ---- 287.60 -3.20 290.80 2020 ---- ---- ---- ---- 285.80 -3.10 288.90 2025 ---- ---- ---- ---- 284.00 -3.10 287.10 2030 ---- ---- ---- ---- 282.30 -3.00 285.30 2035 ---- ---- ---- ---- 280.60 -3.00 283.60 2040 ---- ---- ---- ---- 278.90 -3.00 281.90 2045 ---- ---- ---- ---- 277.20 -3.00 280.20 2050 ---- ---- ---- ---- 275.60 -2.90 278.50 2055 ---- ---- ---- ---- 274.00 -2.90 276.90 2060 ---- ---- ---- ---- 272.40 -2.90 275.30 2065 ---- ---- ---- ---- 270.80 -2.90 273.70 2070 ---- ---- ---- ---- 269.30 -2.90 272.20 2075 ---- ---- ---- ---- 267.80 -2.90 270.70 2080 ---- ---- ---- ---- 266.30 -2.90 269.20 2085 ---- ---- ---- ---- 264.90 -2.80 267.70 2090 ---- ---- ---- ---- 263.40 -2.90 266.30 2095 ---- ---- ---- ---- 262.00 -2.90 264.90 2100 ---- ---- ---- ---- 260.60 -2.90 263.50 2105 ---- ---- ---- ---- 259.30 -2.90 262.20 2110 ---- ---- ---- ---- 257.90 -2.90 260.80 2115 ---- ---- ---- ---- 256.60 -2.90 259.50 2120 ---- ---- ---- ---- 255.30 -3.00 258.30 2125 ---- ---- ---- ---- 254.10 -2.90 257.00 2130 ---- ---- ---- ---- 252.80 -3.00 255.80 2135 ---- ---- ---- ---- 251.60 -3.00 254.60 2140 ---- ---- ---- ---- 250.40 -3.00 253.40 2145 ---- ---- ---- ---- 249.20 -3.00 252.20 2150 ---- ---- ---- ---- 248.10 -3.00 251.10 2155 ---- ---- ---- ---- 246.90 -3.10 250.00 2160 ---- ---- ---- ---- 245.80 -3.10 248.90 2165 ---- ---- ---- ---- 244.70 -3.10 247.80 2170 ---- ---- ---- ---- 243.60 -3.10 246.70 2175 ---- ---- ---- ---- 242.60 -3.10 245.70 2180 ---- ---- ---- ---- 241.50 -3.20 244.70 2185 ---- ---- ---- ---- 240.50 -3.20 243.70 2190 ---- ---- ---- ---- 239.50 -3.20 242.70 2195 ---- ---- ---- ---- 238.50 -3.20 241.70 2200 ---- ---- ---- ---- 237.60 -3.20 240.80 2205 ---- ---- ---- ---- 236.60 -3.20 239.80 2210 ---- ---- ---- ---- 235.70 -3.20 238.90 2215 ---- ---- ---- ---- 234.80 -3.20 238.00 2220 ---- ---- ---- ---- 233.90 -3.20 237.10 2225 ---- ---- ---- ---- 233.00 -3.30 236.30 2230 ---- ---- ---- ---- 232.20 -3.20 235.40 2235 ---- ---- ---- ---- 231.30 -3.30 234.60 2240 ---- ---- ---- ---- 230.50 -3.30 233.80 2245 ---- ---- ---- ---- 229.70 -3.20 232.90 2250 ---- ---- ---- ---- 228.90 -3.20 232.10 2255 ---- ---- ---- ---- 228.10 -3.30 231.40 2260 ---- ---- ---- ---- 227.30 -3.30 230.60 2265 ---- ---- ---- ---- 226.60 -3.20 229.80 2270 ---- ---- ---- ---- 225.80 -3.30 229.10 2275 ---- ---- ---- ---- 225.10 -3.20 228.30 2280 ---- ---- ---- ---- 224.40 -3.20 227.60 2285 ---- ---- ---- ---- 223.70 -3.20 226.90 2290 ---- ---- ---- ---- 223.00 -3.20 226.20 2295 ---- ---- ---- ---- 222.30 -3.20 225.50 2300 ---- ---- ---- ---- 221.60 -3.20 224.80 2305 ---- ---- ---- ---- 220.90 -3.20 224.10 2310 ---- ---- ---- ---- 220.30 -3.20 223.50 2315 ---- ---- ---- ---- 219.60 -3.20 222.80 2320 ---- ---- ---- ---- 219.00 -3.20 222.20 2325 ---- ---- ---- ---- 218.40 -3.10 221.50 2330 ---- ---- ---- ---- 217.80 -3.10 220.90 2335 ---- ---- ---- ---- 217.20 -3.10 220.30 2340 ---- ---- ---- ---- 216.60 -3.00 219.60 2345 ---- ---- ---- ---- 216.00 -3.00 219.00 2350 ---- ---- ---- ---- 215.40 -3.00 218.40 2355 ---- ---- ---- ---- 214.80 -3.00 217.80 2360 ---- ---- ---- ---- 214.30 -3.00 217.30 2365 ---- ---- ---- ---- 213.70 -3.00 216.70 2370 ---- ---- ---- ---- 213.20 -2.90 216.10 2375 ---- ---- ---- ---- 212.60 -2.90 215.50 2380 ---- ---- ---- ---- 212.10 -2.90 215.00 2385 ---- ---- ---- ---- 211.60 -2.80 214.40 2390 ---- ---- ---- ---- 211.10 -2.80 213.90 2395 ---- ---- ---- ---- 210.50 -2.80 213.30 2400 ---- ---- ---- ---- 210.00 -2.80 212.80 2410 ---- ---- ---- ---- 209.10 -2.70 211.80 2420 ---- ---- ---- ---- 208.10 -2.70 210.80 2425 ---- ---- ---- ---- 207.70 -2.60 210.30 2430 ---- ---- ---- ---- 207.20 -2.60 209.80 2440 ---- ---- ---- ---- 206.30 -2.50 208.80 2450 ---- ---- ---- ---- 205.40 -2.50 207.90 2460 ---- ---- ---- ---- 204.60 -2.40 207.00 2470 ---- ---- ---- ---- 203.80 -2.30 206.10 2475 ---- ---- ---- ---- 203.40 -2.20 205.60 2480 ---- ---- ---- ---- 203.00 -2.20 205.20 2490 ---- ---- ---- ---- 202.20 -2.20 204.40 2500 ---- ---- ---- ---- 201.40 -2.10 203.50 2525 ---- ---- ---- ---- 199.70 -1.90 201.60 2550 ---- ---- ---- ---- 198.00 -1.70 199.70 2575 ---- ---- ---- ---- 196.40 -1.60 198.00 2600 ---- ---- ---- ---- 195.00 -1.40 196.40 2625 ---- ---- ---- ---- 193.70 -1.30 195.00 2650 ---- ---- ---- ---- 192.50 -1.10 193.60 2675 ---- ---- ---- ---- 191.40 -.90 192.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 731.50 -21.10 752.60 1400 ---- ---- ---- ---- 711.20 -20.50 731.70 1425 ---- ---- ---- ---- 691.10 -19.80 710.90 1450 ---- ---- ---- ---- 671.30 -18.90 690.20 1475 ---- ---- ---- ---- 651.80 -17.90 669.70 1500 ---- ---- ---- ---- 632.50 -16.80 649.30 1525 ---- ---- ---- ---- 613.40 -15.70 629.10 1550 ---- ---- ---- ---- 594.60 -14.40 609.00 1570 ---- ---- ---- ---- 579.80 -13.20 593.00 1575 ---- ---- ---- ---- 576.10 -13.00 589.10 1580 ---- ---- ---- ---- 572.40 -12.70 585.10 1590 ---- ---- ---- ---- 565.10 -12.10 577.20 1600 ---- ---- ---- ---- 557.80 -11.60 569.40 1610 ---- ---- ---- ---- 550.60 -10.90 561.50 1620 ---- ---- ---- ---- 543.30 -10.50 553.80 1625 ---- ---- ---- ---- 539.80 -10.10 549.90 1630 ---- ---- ---- ---- 536.20 -9.80 546.00 1640 ---- ---- ---- ---- 529.00 -9.40 538.40 1650 ---- ---- ---- ---- 522.00 -8.70 530.70 1660 ---- ---- ---- ---- 514.90 -8.20 523.10 1670 ---- ---- ---- ---- 507.90 -7.70 515.60 1675 ---- ---- ---- ---- 504.40 -7.50 511.90 1680 ---- ---- ---- ---- 500.90 -7.20 508.10 1685 ---- ---- ---- ---- 497.40 -7.00 504.40 1690 ---- ---- ---- ---- 494.00 -6.70 500.70 1695 ---- ---- ---- ---- 490.50 -6.60 497.10 1700 ---- ---- ---- ---- 487.10 -6.30 493.40 1705 ---- ---- ---- ---- 483.60 -6.10 489.70 1710 ---- ---- ---- ---- 480.20 -5.90 486.10 1715 ---- ---- ---- ---- 476.80 -5.70 482.50 1720 ---- ---- ---- ---- 473.40 -5.50 478.90 1725 ---- ---- ---- ---- 470.00 -5.30 475.30 1730 ---- ---- ---- ---- 466.60 -5.20 471.80 1735 ---- ---- ---- ---- 463.30 -4.90 468.20 1740 ---- ---- ---- ---- 459.90 -4.80 464.70 1745 ---- ---- ---- ---- 456.50 -4.70 461.20 1750 ---- ---- ---- ---- 453.20 -4.50 457.70 1755 ---- ---- ---- ---- 449.90 -4.40 454.30 1760 ---- ---- ---- ---- 446.50 -4.30 450.80 1765 ---- ---- ---- ---- 443.20 -4.20 447.40 1770 ---- ---- ---- ---- 439.90 -4.10 444.00 1775 ---- ---- ---- ---- 436.60 -4.00 440.60 1780 ---- ---- ---- ---- 433.30 -4.00 437.30 1785 ---- ---- ---- ---- 430.10 -3.90 434.00 1790 ---- ---- ---- ---- 426.80 -3.90 430.70 1795 ---- ---- ---- ---- 423.60 -3.80 427.40 1800 ---- ---- ---- ---- 420.30 -3.80 424.10 1805 ---- ---- ---- ---- 417.10 -3.80 420.90 1810 ---- ---- ---- ---- 413.90 -3.80 417.70 1815 ---- ---- ---- ---- 410.80 -3.70 414.50 1820 ---- ---- ---- ---- 407.60 -3.80 411.40 1825 ---- ---- ---- ---- 404.50 -3.70 408.20 1830 ---- ---- ---- ---- 401.30 -3.80 405.10 1835 ---- ---- ---- ---- 398.30 -3.80 402.10 1840 ---- ---- ---- ---- 395.20 -3.80 399.00 1845 ---- ---- ---- ---- 392.10 -3.90 396.00 1850 ---- ---- ---- ---- 389.10 -3.90 393.00 1855 ---- ---- ---- ---- 386.10 -3.90 390.00 1860 ---- ---- ---- ---- 383.20 -3.90 387.10 1865 ---- ---- ---- ---- 380.20 -4.00 384.20 1870 ---- ---- ---- ---- 377.30 -4.00 381.30 1875 ---- ---- ---- ---- 374.50 -4.00 378.50 1880 ---- ---- ---- ---- 371.60 -4.10 375.70 1885 ---- ---- ---- ---- 368.80 -4.10 372.90 1890 ---- ---- ---- ---- 366.00 -4.20 370.20 1895 ---- ---- ---- ---- 363.30 -4.20 367.50 1900 ---- ---- ---- ---- 360.60 -4.20 364.80 1905 ---- ---- ---- ---- 357.90 -4.20 362.10 1910 ---- ---- ---- ---- 355.30 -4.20 359.50 1915 ---- ---- ---- ---- 352.70 -4.20 356.90 1920 ---- ---- ---- ---- 350.20 -4.20 354.40 1925 ---- ---- ---- ---- 347.60 -4.30 351.90 1930 ---- ---- ---- ---- 345.20 -4.20 349.40 1935 ---- ---- ---- ---- 342.70 -4.20 346.90 1940 ---- ---- ---- ---- 340.30 -4.20 344.50 1945 ---- ---- ---- ---- 338.00 -4.10 342.10 1950 ---- ---- ---- ---- 335.70 -4.10 339.80 1955 ---- ---- ---- ---- 333.40 -4.10 337.50 1960 ---- ---- ---- ---- 331.10 -4.10 335.20 1965 ---- ---- ---- ---- 328.90 -4.00 332.90 1970 ---- ---- ---- ---- 326.70 -4.00 330.70 1975 ---- ---- ---- ---- 324.60 -3.90 328.50 1980 ---- ---- ---- ---- 322.50 -3.90 326.40 1985 ---- ---- ---- ---- 320.40 -3.90 324.30 1990 ---- ---- ---- ---- 318.30 -3.90 322.20 1995 ---- ---- ---- ---- 316.30 -3.80 320.10 2000 ---- ---- ---- ---- 314.30 -3.80 318.10 2005 ---- ---- ---- ---- 312.40 -3.70 316.10 2010 ---- ---- ---- ---- 310.50 -3.60 314.10 2015 ---- ---- ---- ---- 308.60 -3.60 312.20 2020 ---- ---- ---- ---- 306.70 -3.60 310.30 2025 ---- ---- ---- ---- 304.90 -3.50 308.40 2030 ---- ---- ---- ---- 303.10 -3.50 306.60 2035 ---- ---- ---- ---- 301.40 -3.40 304.80 2040 ---- ---- ---- ---- 299.60 -3.40 303.00 2045 ---- ---- ---- ---- 297.90 -3.40 301.30 2050 ---- ---- ---- ---- 296.20 -3.40 299.60 2055 ---- ---- ---- ---- 294.60 -3.30 297.90 2060 ---- ---- ---- ---- 293.00 -3.30 296.30 2065 ---- ---- ---- ---- 291.40 -3.30 294.70 2070 ---- ---- ---- ---- 289.80 -3.30 293.10 2075 ---- ---- ---- ---- 288.20 -3.30 291.50 2080 ---- ---- ---- ---- 286.70 -3.30 290.00 2085 ---- ---- ---- ---- 285.20 -3.30 288.50 2090 ---- ---- ---- ---- 283.70 -3.30 287.00 2095 ---- ---- ---- ---- 282.30 -3.30 285.60 2100 ---- ---- ---- ---- 280.80 -3.40 284.20 2105 ---- ---- ---- ---- 279.40 -3.40 282.80 2110 ---- ---- ---- ---- 278.10 -3.30 281.40 2115 ---- ---- ---- ---- 276.70 -3.40 280.10 2120 ---- ---- ---- ---- 275.40 -3.40 278.80 2125 ---- ---- ---- ---- 274.10 -3.40 277.50 2130 ---- ---- ---- ---- 272.80 -3.40 276.20 2135 ---- ---- ---- ---- 271.50 -3.50 275.00 2140 ---- ---- ---- ---- 270.30 -3.50 273.80 2145 ---- ---- ---- ---- 269.10 -3.50 272.60 2150 ---- ---- ---- ---- 267.90 -3.60 271.50 2155 ---- ---- ---- ---- 266.70 -3.60 270.30 2160 ---- ---- ---- ---- 265.60 -3.60 269.20 2165 ---- ---- ---- ---- 264.40 -3.70 268.10 2170 ---- ---- ---- ---- 263.30 -3.70 267.00 2175 ---- ---- ---- ---- 262.20 -3.80 266.00 2180 ---- ---- ---- ---- 261.20 -3.70 264.90 2185 ---- ---- ---- ---- 260.10 -3.80 263.90 2190 ---- ---- ---- ---- 259.10 -3.80 262.90 2195 ---- ---- ---- ---- 258.10 -3.90 262.00 2200 ---- ---- ---- ---- 257.10 -3.90 261.00 2205 ---- ---- ---- ---- 256.20 -3.90 260.10 2210 ---- ---- ---- ---- 255.20 -4.00 259.20 2215 ---- ---- ---- ---- 254.30 -4.00 258.30 2220 ---- ---- ---- ---- 253.40 -4.00 257.40 2225 ---- ---- ---- ---- 252.50 -4.00 256.50 2230 ---- ---- ---- ---- 251.60 -4.10 255.70 2235 ---- ---- ---- ---- 250.70 -4.10 254.80 2240 ---- ---- ---- ---- 249.90 -4.10 254.00 2245 ---- ---- ---- ---- 249.10 -4.10 253.20 2250 ---- ---- ---- ---- 248.30 -4.10 252.40 2255 ---- ---- ---- ---- 247.50 -4.10 251.60 2260 ---- ---- ---- ---- 246.70 -4.20 250.90 2265 ---- ---- ---- ---- 245.90 -4.20 250.10 2270 ---- ---- ---- ---- 245.20 -4.20 249.40 2275 ---- ---- ---- ---- 244.50 -4.10 248.60 2280 ---- ---- ---- ---- 243.70 -4.20 247.90 2285 ---- ---- ---- ---- 243.00 -4.20 247.20 2290 ---- ---- ---- ---- 242.30 -4.20 246.50 2295 ---- ---- ---- ---- 241.70 -4.10 245.80 2300 ---- ---- ---- ---- 241.00 -4.20 245.20 2305 ---- ---- ---- ---- 240.30 -4.20 244.50 2310 ---- ---- ---- ---- 239.70 -4.10 243.80 2315 ---- ---- ---- ---- 239.10 -4.10 243.20 2320 ---- ---- ---- ---- 238.40 -4.10 242.50 2325 ---- ---- ---- ---- 237.80 -4.10 241.90 2330 ---- ---- ---- ---- 237.20 -4.10 241.30 2335 ---- ---- ---- ---- 236.60 -4.10 240.70 2340 ---- ---- ---- ---- 236.00 -4.10 240.10 2345 ---- ---- ---- ---- 235.40 -4.10 239.50 2350 ---- ---- ---- ---- 234.90 -4.00 238.90 2355 ---- ---- ---- ---- 234.30 -4.00 238.30 2360 ---- ---- ---- ---- 233.80 -3.90 237.70 2365 ---- ---- ---- ---- 233.20 -3.90 237.10 2370 ---- ---- ---- ---- 232.70 -3.90 236.60 2375 ---- ---- ---- ---- 232.20 -3.80 236.00 2380 ---- ---- ---- ---- 231.70 -3.80 235.50 2385 ---- ---- ---- ---- 231.10 -3.80 234.90 2390 ---- ---- ---- ---- 230.60 -3.80 234.40 2395 ---- ---- ---- ---- 230.20 -3.70 233.90 2400 ---- ---- ---- ---- 229.70 -3.70 233.40 2405 ---- ---- ---- ---- 229.20 -3.70 232.90 2410 ---- ---- ---- ---- 228.70 -3.70 232.40 2420 ---- ---- ---- ---- 227.80 -3.70 231.50 2425 ---- ---- ---- ---- 227.40 -3.60 231.00 2430 ---- ---- ---- ---- 226.90 -3.60 230.50 2440 ---- ---- ---- ---- 226.10 -3.60 229.70 2450 ---- ---- ---- ---- 225.20 -3.60 228.80 2460 ---- ---- ---- ---- 224.40 -3.60 228.00 2470 ---- ---- ---- ---- 223.60 -3.60 227.20 2475 ---- ---- ---- ---- 223.30 -3.50 226.80 2480 ---- ---- ---- ---- 222.90 -3.60 226.50 2490 ---- ---- ---- ---- 222.10 -3.60 225.70 2500 ---- ---- ---- ---- 221.40 -3.60 225.00 2525 ---- ---- ---- ---- 219.70 -3.50 223.20 2550 ---- ---- ---- ---- 218.20 -3.40 221.60 2575 ---- ---- ---- ---- 216.70 -3.40 220.10 2600 ---- ---- ---- ---- 215.40 -3.30 218.70 2625 ---- ---- ---- ---- 214.20 -3.10 217.30 2650 ---- ---- ---- ---- 213.10 -3.00 216.10 2675 ---- ---- ---- ---- 212.10 -2.90 215.00 2700 ---- ---- ---- ---- 211.20 -2.80 214.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 725.90 -5.90 731.80 1425 ---- ---- ---- ---- 706.10 -5.80 711.90 1450 ---- ---- ---- ---- 686.60 -5.60 692.20 1475 ---- ---- ---- ---- 667.30 -5.50 672.80 1500 ---- ---- ---- ---- 648.20 -5.40 653.60 1525 ---- ---- ---- ---- 629.40 -5.30 634.70 1550 ---- ---- ---- ---- 610.80 -5.20 616.00 1575 ---- ---- ---- ---- 592.50 -5.10 597.60 1580 ---- ---- ---- ---- 588.80 -5.10 593.90 1590 ---- ---- ---- ---- 581.60 -5.00 586.60 1600 ---- ---- ---- ---- 574.30 -5.10 579.40 1610 ---- ---- ---- ---- 567.20 -5.00 572.20 1620 ---- ---- ---- ---- 560.00 -5.00 565.00 1625 ---- ---- ---- ---- 556.50 -4.90 561.40 1630 ---- ---- ---- ---- 552.90 -4.90 557.80 1640 ---- ---- ---- ---- 545.90 -4.80 550.70 1650 ---- ---- ---- ---- 538.80 -4.90 543.70 1660 ---- ---- ---- ---- 531.80 -4.80 536.60 1670 ---- ---- ---- ---- 524.90 -4.70 529.60 1675 ---- ---- ---- ---- 521.40 -4.70 526.10 1680 ---- ---- ---- ---- 518.00 -4.70 522.70 1685 ---- ---- ---- ---- 514.50 -4.70 519.20 1690 ---- ---- ---- ---- 511.10 -4.60 515.70 1695 ---- ---- ---- ---- 507.70 -4.60 512.30 1700 ---- ---- ---- ---- 504.30 -4.60 508.90 1705 ---- ---- ---- ---- 500.80 -4.60 505.40 1710 ---- ---- ---- ---- 497.40 -4.60 502.00 1715 ---- ---- ---- ---- 494.10 -4.50 498.60 1720 ---- ---- ---- ---- 490.70 -4.50 495.20 1725 ---- ---- ---- ---- 487.30 -4.50 491.80 1730 ---- ---- ---- ---- 483.90 -4.50 488.40 1735 ---- ---- ---- ---- 480.60 -4.50 485.10 1740 ---- ---- ---- ---- 477.20 -4.50 481.70 1745 ---- ---- ---- ---- 473.90 -4.50 478.40 1750 ---- ---- ---- ---- 470.60 -4.40 475.00 1755 ---- ---- ---- ---- 467.30 -4.40 471.70 1760 ---- ---- ---- ---- 464.00 -4.30 468.30 1765 ---- ---- ---- ---- 460.70 -4.30 465.00 1770 ---- ---- ---- ---- 457.40 -4.30 461.70 1775 ---- ---- ---- ---- 454.10 -4.30 458.40 1780 ---- ---- ---- ---- 450.80 -4.30 455.10 1785 ---- ---- ---- ---- 447.60 -4.30 451.90 1790 ---- ---- ---- ---- 444.30 -4.30 448.60 1795 ---- ---- ---- ---- 441.10 -4.30 445.40 1800 ---- ---- ---- ---- 437.90 -4.20 442.10 1805 ---- ---- ---- ---- 434.70 -4.20 438.90 1810 ---- ---- ---- ---- 431.50 -4.20 435.70 1815 ---- ---- ---- ---- 428.30 -4.20 432.50 1820 ---- ---- ---- ---- 425.10 -4.30 429.40 1825 ---- ---- ---- ---- 422.00 -4.20 426.20 1830 ---- ---- ---- ---- 418.90 -4.20 423.10 1835 ---- ---- ---- ---- 415.80 -4.20 420.00 1840 ---- ---- ---- ---- 412.70 -4.20 416.90 1845 ---- ---- ---- ---- 409.60 -4.20 413.80 1850 ---- ---- ---- ---- 406.60 -4.20 410.80 1855 ---- ---- ---- ---- 403.60 -4.20 407.80 1860 ---- ---- ---- ---- 400.60 -4.20 404.80 1865 ---- ---- ---- ---- 397.70 -4.10 401.80 1870 ---- ---- ---- ---- 394.70 -4.20 398.90 1875 ---- ---- ---- ---- 391.80 -4.20 396.00 1880 ---- ---- ---- ---- 388.90 -4.20 393.10 1885 ---- ---- ---- ---- 386.10 -4.20 390.30 1890 ---- ---- ---- ---- 383.30 -4.20 387.50 1895 ---- ---- ---- ---- 380.50 -4.20 384.70 1900 ---- ---- ---- ---- 377.80 -4.20 382.00 1905 ---- ---- ---- ---- 375.10 -4.20 379.30 1910 ---- ---- ---- ---- 372.40 -4.20 376.60 1915 ---- ---- ---- ---- 369.80 -4.10 373.90 1920 ---- ---- ---- ---- 367.20 -4.10 371.30 1925 ---- ---- ---- ---- 364.70 -4.10 368.80 1930 ---- ---- ---- ---- 362.10 -4.20 366.30 1935 ---- ---- ---- ---- 359.70 -4.10 363.80 1940 ---- ---- ---- ---- 357.20 -4.10 361.30 1945 ---- ---- ---- ---- 354.80 -4.10 358.90 1950 ---- ---- ---- ---- 352.50 -4.00 356.50 1955 ---- ---- ---- ---- 350.20 -4.00 354.20 1960 ---- ---- ---- ---- 347.90 -4.00 351.90 1965 ---- ---- ---- ---- 345.60 -4.00 349.60 1970 ---- ---- ---- ---- 343.40 -3.90 347.30 1975 ---- ---- ---- ---- 341.30 -3.80 345.10 1980 ---- ---- ---- ---- 339.10 -3.90 343.00 1985 ---- ---- ---- ---- 337.00 -3.80 340.80 1990 ---- ---- ---- ---- 334.90 -3.80 338.70 1995 ---- ---- ---- ---- 332.90 -3.70 336.60 2000 ---- ---- ---- ---- 330.90 -3.70 334.60 2005 ---- ---- ---- ---- 328.90 -3.70 332.60 2010 ---- ---- ---- ---- 327.00 -3.60 330.60 2015 ---- ---- ---- ---- 325.10 -3.60 328.70 2020 ---- ---- ---- ---- 323.20 -3.60 326.80 2025 ---- ---- ---- ---- 321.40 -3.50 324.90 2030 ---- ---- ---- ---- 319.60 -3.50 323.10 2035 ---- ---- ---- ---- 317.80 -3.50 321.30 2040 ---- ---- ---- ---- 316.10 -3.40 319.50 2045 ---- ---- ---- ---- 314.30 -3.50 317.80 2050 ---- ---- ---- ---- 312.70 -3.40 316.10 2055 ---- ---- ---- ---- 311.00 -3.40 314.40 2060 ---- ---- ---- ---- 309.40 -3.30 312.70 2065 ---- ---- ---- ---- 307.70 -3.40 311.10 2070 ---- ---- ---- ---- 306.20 -3.30 309.50 2075 ---- ---- ---- ---- 304.60 -3.30 307.90 2080 ---- ---- ---- ---- 303.10 -3.30 306.40 2085 ---- ---- ---- ---- 301.60 -3.30 304.90 2090 ---- ---- ---- ---- 300.10 -3.30 303.40 2095 ---- ---- ---- ---- 298.60 -3.40 302.00 2100 ---- ---- ---- ---- 297.20 -3.40 300.60 2105 ---- ---- ---- ---- 295.80 -3.40 299.20 2110 ---- ---- ---- ---- 294.40 -3.40 297.80 2115 ---- ---- ---- ---- 293.10 -3.40 296.50 2120 ---- ---- ---- ---- 291.70 -3.50 295.20 2125 ---- ---- ---- ---- 290.40 -3.50 293.90 2130 ---- ---- ---- ---- 289.10 -3.50 292.60 2135 ---- ---- ---- ---- 287.90 -3.50 291.40 2140 ---- ---- ---- ---- 286.60 -3.60 290.20 2145 ---- ---- ---- ---- 285.40 -3.60 289.00 2150 ---- ---- ---- ---- 284.20 -3.60 287.80 2155 ---- ---- ---- ---- 283.10 -3.60 286.70 2160 ---- ---- ---- ---- 281.90 -3.70 285.60 2165 ---- ---- ---- ---- 280.80 -3.70 284.50 2170 ---- ---- ---- ---- 279.70 -3.70 283.40 2175 ---- ---- ---- ---- 278.60 -3.80 282.40 2180 ---- ---- ---- ---- 277.50 -3.80 281.30 2185 ---- ---- ---- ---- 276.50 -3.80 280.30 2190 ---- ---- ---- ---- 275.50 -3.80 279.30 2195 ---- ---- ---- ---- 274.50 -3.90 278.40 2200 ---- ---- ---- ---- 273.50 -3.90 277.40 2205 ---- ---- ---- ---- 272.60 -3.90 276.50 2210 ---- ---- ---- ---- 271.60 -4.00 275.60 2215 ---- ---- ---- ---- 270.70 -4.00 274.70 2220 ---- ---- ---- ---- 269.80 -4.00 273.80 2225 ---- ---- ---- ---- 268.90 -4.10 273.00 2230 ---- ---- ---- ---- 268.10 -4.00 272.10 2235 ---- ---- ---- ---- 267.20 -4.10 271.30 2240 ---- ---- ---- ---- 266.40 -4.10 270.50 2245 ---- ---- ---- ---- 265.60 -4.10 269.70 2250 ---- ---- ---- ---- 264.80 -4.10 268.90 2255 ---- ---- ---- ---- 264.00 -4.20 268.20 2260 ---- ---- ---- ---- 263.20 -4.20 267.40 2265 ---- ---- ---- ---- 262.50 -4.20 266.70 2270 ---- ---- ---- ---- 261.80 -4.20 266.00 2275 ---- ---- ---- ---- 261.00 -4.30 265.30 2280 ---- ---- ---- ---- 260.30 -4.30 264.60 2285 ---- ---- ---- ---- 259.60 -4.30 263.90 2290 ---- ---- ---- ---- 259.00 -4.20 263.20 2295 ---- ---- ---- ---- 258.30 -4.30 262.60 2300 ---- ---- ---- ---- 257.70 -4.20 261.90 2310 ---- ---- ---- ---- 256.40 -4.30 260.70 2320 ---- ---- ---- ---- 255.20 -4.30 259.50 2325 ---- ---- ---- ---- 254.60 -4.30 258.90 2330 ---- ---- ---- ---- 254.00 -4.30 258.30 2340 ---- ---- ---- ---- 252.90 -4.20 257.10 2350 ---- ---- ---- ---- 251.80 -4.20 256.00 2360 ---- ---- ---- ---- 250.70 -4.20 254.90 2370 ---- ---- ---- ---- 249.70 -4.10 253.80 2375 ---- ---- ---- ---- 249.20 -4.10 253.30 2380 ---- ---- ---- ---- 248.70 -4.10 252.80 2390 ---- ---- ---- ---- 247.80 -4.00 251.80 2400 ---- ---- ---- ---- 246.80 -4.00 250.80 2425 ---- ---- ---- ---- 244.70 -3.70 248.40 2450 ---- ---- ---- ---- 242.70 -3.60 246.30 2475 ---- ---- ---- ---- 240.80 -3.40 244.20 2500 ---- ---- ---- ---- 239.10 -3.20 242.30 2525 ---- ---- ---- ---- 237.60 -3.00 240.60 2550 ---- ---- ---- ---- 236.20 -2.80 239.00 2575 ---- ---- ---- ---- 234.90 -2.60 237.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5567 9160 371212 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 UNCH .10 1 104 1450 .10 .10 .10 .10 .10 UNCH 5 .10 14 927 1455 ---- ---- ---- ---- .10 UNCH .10 51 1460 .10 .10 .10 .10 .10 UNCH 1 .10 115 1465 ---- ---- ---- ---- .10 UNCH .10 48 1470 ---- ---- ---- ---- .10 UNCH .10 75 1475 .10 .10 .10 .10 .10 UNCH 1 .10 9 265 1480 ---- ---- ---- ---- .10 UNCH .10 118 1485 ---- ---- ---- ---- .10 UNCH .10 143 1490 ---- ---- ---- ---- .10 UNCH .10 60 1495 ---- ---- ---- ---- .10 UNCH .10 75 1500 ---- ---- ---- ---- .20 +.10 .10 6 1620 1505 ---- ---- ---- ---- .20 +.10 .10 77 1510 ---- ---- ---- ---- .20 +.10 .10 319 1515 ---- ---- ---- ---- .20 +.10 .10 108 1520 ---- ---- ---- ---- .20 +.10 .10 195 1525 ---- ---- ---- ---- .20 +.10 .10 272 1530 ---- ---- ---- ---- .20 +.10 .10 5 233 1535 ---- ---- ---- ---- .20 +.10 .10 20 83 1540 ---- ---- ---- ---- .20 +.10 .10 105 1545 ---- ---- ---- ---- .20 +.10 .10 1 14 1550 .30 .30 .30 .30 .20 +.10 46 .10 875 1555 ---- ---- ---- ---- .20 UNCH .20 47 1560 ---- ---- ---- ---- .30 +.10 .20 40 1565 ---- ---- ---- ---- .30 +.10 .20 19 56 1570 ---- ---- ---- ---- .30 +.10 .20 3 112 1575 ---- ---- ---- ---- .30 +.10 .20 2 165 1580 ---- ---- ---- ---- .30 +.10 .20 182 1585 ---- ---- ---- ---- .30 UNCH .30 10 34 1590 ---- ---- ---- ---- .40 +.10 .30 168 1595 ---- ---- ---- ---- .40 +.10 .30 64 103 1600 .40 .40 .40 .40 .40 +.10 34 .30 102 2079 1605 ---- ---- ---- ---- .40 UNCH .40 2 44 1610 ---- ---- ---- ---- .50 +.10 .40 2 305 1615 ---- .50B ---- .50B .50 +.10 .40 4 152 1620 .50 .60 .50 .50 .50 UNCH 13 .50 2 383 1625 ---- .60B ---- .60B .60 +.10 .50 4 782 1630 ---- ---- ---- ---- .60 UNCH .60 209 1635 ---- .70B ---- .70B .70 +.10 1 .60 1 298 1640 ---- .80B ---- .80B .70 UNCH .70 4 173 1645 ---- .90B ---- .90B .80 UNCH 5 .80 25 65 1650 .90 1.00B .80 1.00B .90 +.10 13 .80 70 3607 1655 1.00 1.10B 1.00 1.00 1.00 +.10 1 .90 15 218 1660 1.10 1.20B 1.00 1.10 1.10 +.10 3 1.00 16 613 1665 1.10 1.40B 1.10 1.10 1.20 +.10 2 1.10 18 128 1670 1.40 1.50B 1.40 1.50B 1.30 +.10 25 1.20 13 2126 1675 1.50 1.70B 1.50 1.50 1.40 UNCH 11 1.40 17 3710 1680 ---- 1.90B ---- 1.90B 1.60 +.10 1.50 4 558 1685 1.90 2.10B 1.90 2.10B 1.70 +.10 17 1.60 5 304 1690 2.00 2.40B 2.00 2.40B 1.90 +.10 1 1.80 34 557 1695 ---- 2.70B ---- 2.70B 2.20 +.20 2.00 72 148 1700 3.00 3.10 2.60 2.60 2.40 +.20 53 2.20 58 3046 1705 ---- 3.40B ---- 3.40B 2.70 +.20 2.50 30 196 1710 ---- 3.80B ---- 3.80B 3.00 +.20 2.80 16 233 1715 3.20 4.20B 3.20 4.20B 3.40 +.30 23 3.10 37 226 1720 3.60 4.80B 3.60 4.10B 3.80 +.40 466 3.40 31 467 1725 4.10 5.30 4.10 4.60 4.20 +.40 47 3.80 43 2271 1730 5.40 6.00B 4.90 5.10 4.70 +.40 13 4.30 125 746 1735 5.90 6.70B 5.30 5.80B 5.30 +.50 24 4.80 45 862 1740 5.60 7.60B 5.60 6.40 5.90 +.50 47 5.40 433 1159 1745 8.40 8.50 7.20 6.60A 6.70 +.70 13 6.00 57 540 1750 7.50 9.40 7.50 7.40A 7.50 +.70 423 6.80 94 2967 1755 9.80 10.50B 9.80 8.30A 8.40 +.80 2 7.60 95 818 1760 11.30 11.80B 11.30 11.80B 9.40 +.90 45 8.50 19 500 1765 11.30 13.10B 11.30 13.10B 10.50 +1.00 7 9.50 530 576 1770 ---- 14.70B ---- 14.70B 11.70 +1.20 3 10.50 26 748 1775 16.00 16.20B 13.10 16.20B 13.00 +1.20 309 11.80 36 1096 1780 14.00 18.10 14.00 15.50 14.40 +1.30 91 13.10 30 499 1785 17.90 19.90B 17.30 17.20A 16.00 +1.50 7 14.50 5 411 1790 21.50 22.00B 18.70 22.00B 17.80 +1.70 17 16.10 206 1366 1795 22.00 24.20B 21.30 19.40A 19.60 +1.80 11 17.80 12 115 1800 20.60 26.50 20.60 23.10 21.60 +2.00 159 19.60 34 2494 1805 25.80 29.00B 25.00 29.00B 23.80 +2.20 29 21.60 40 122 1810 24.80 31.60B 24.80 27.80A 26.10 +2.40 81 23.70 15 199 1815 30.40 34.40B 29.90 28.20A 28.60 +2.60 54 26.00 49 278 1820 29.40 37.30B 29.40 37.30B 31.20 +2.80 46 28.40 107 172 1825 38.70 40.30B 33.90 35.90A 33.90 +2.90 22 31.00 23 1029 1830 ---- 43.50B ---- 43.50B 36.80 +3.10 5 33.70 52 134 1835 ---- 46.90B ---- 46.90B 39.90 +3.40 5 36.50 5 51 1840 ---- 50.30B ---- 50.30B 43.00 +3.50 39.50 5 48 1845 ---- 53.90B ---- 53.90B 46.30 +3.70 42.60 9 1850 48.00 57.60B 48.00 48.70A 49.80 +4.00 14 45.80 16 222 1855 ---- 61.40B ---- 61.40B 53.30 +4.10 49.20 1 1860 ---- 65.30B ---- 65.30B 57.00 +4.40 52.60 25 1865 62.50 69.30B 62.50 69.30B 60.80 +4.60 2 56.20 2 17 1870 ---- 73.50B ---- 73.50B 64.70 +4.80 59.90 9 1875 75.40 77.70B 75.20 75.40B 68.70 +4.90 2 63.80 2 77 1880 79.40 81.90B 79.40 79.60B 72.70 +5.00 1 67.70 55 1885 ---- 86.30B ---- 86.30B 76.90 +5.20 71.70 2 1890 ---- 90.70B ---- 90.70B 81.10 +5.30 75.80 13 1895 ---- 95.20B ---- 95.20B 85.40 +5.50 79.90 4 1900 97.80 99.70B 97.80 89.10A 89.80 +5.60 1 84.20 1 462 1905 ---- 104.20B ---- 104.20B 94.20 +5.70 88.50 226 1910 103.60 108.90B 103.60 108.90B 98.70 +5.80 2 92.90 257 1915 106.80 113.40B 103.30 107.80B 103.20 +5.90 3 97.30 3 1920 110.80 118.10B 108.00 107.90A 107.80 +6.00 2 101.80 1 6 1925 120.10 123.00B 112.50 117.10B 112.40 +6.00 9 106.40 64 1930 ---- 127.60B ---- 127.60B 117.10 +6.10 111.00 1 5 1935 ---- 132.40B ---- 132.40B 121.80 +6.20 115.60 10 1940 ---- 137.20B ---- 137.20B 126.50 +6.20 120.30 2 3 1945 ---- 142.00B ---- 142.00B 131.30 +6.30 125.00 9 1950 ---- 146.90B ---- 146.90B 136.10 +6.40 129.70 1 62 1955 ---- 151.70B ---- 151.70B 140.90 +6.50 134.40 3 1960 ---- 156.60B ---- 156.60B 145.70 +6.50 139.20 1 4 1965 ---- 161.50B ---- 161.50B 150.60 +6.60 144.00 4 1970 ---- 166.40B ---- 166.40B 155.40 +6.60 148.80 1 4 1975 ---- 171.40B ---- 171.40B 160.30 +6.70 153.60 38 1980 ---- 176.20B ---- 176.20B 165.20 +6.70 158.50 1 1985 ---- 181.10B ---- 181.10B 170.10 +6.70 163.40 101 1990 ---- 186.10B ---- 186.10B 175.00 +6.80 168.20 1995 ---- 191.00B ---- 191.00B 179.90 +6.80 173.10 1 2000 ---- 196.10B ---- 196.10B 184.90 +6.90 178.00 271 2005 ---- 200.90B ---- 200.90B 189.80 +6.90 182.90 2 2010 ---- 205.90B ---- 205.90B 194.70 +6.90 187.80 1 2015 ---- 210.80B ---- 210.80B 199.70 +6.90 192.80 2020 ---- 215.80B ---- 215.80B 204.60 +6.90 197.70 2025 ---- 220.90B ---- 220.90B 209.60 +7.00 202.60 102 2030 ---- 225.70B ---- 225.70B 214.60 +7.00 207.60 2035 ---- 230.70B ---- 230.70B 219.50 +7.00 212.50 2040 ---- 235.60B ---- 235.60B 224.50 +7.10 217.40 2045 ---- 240.60B ---- 240.60B 229.50 +7.10 222.40 2050 ---- 245.70B ---- 245.70B 234.40 +7.00 227.40 152 2055 ---- 250.60B ---- 250.60B 239.40 +7.10 232.30 2060 ---- 255.50B ---- 255.50B 244.40 +7.10 237.30 2065 ---- 260.50B ---- 260.50B 249.40 +7.20 242.20 2070 ---- 265.50B ---- 265.50B 254.30 +7.10 247.20 1 2075 ---- 270.70B ---- 270.70B 259.30 +7.10 252.20 2080 ---- 275.50B ---- 275.50B 264.30 +7.10 257.20 2 2085 ---- 279.90B ---- 279.80B 269.30 +7.20 262.10 2090 ---- 284.90B ---- 284.80B 274.30 +7.20 267.10 2095 ---- 289.90B ---- 289.80B 279.30 +7.20 272.10 2100 ---- 295.60B ---- 295.60B 284.30 +7.20 277.10 5 2105 ---- 299.80B ---- 299.80B 289.30 +7.20 282.10 2110 ---- 304.80B ---- 304.80B 294.20 +7.10 287.10 2115 ---- 309.80B ---- 309.70B 299.20 +7.20 292.00 2120 ---- 314.80B ---- 314.70B 304.20 +7.20 297.00 2125 ---- 320.30B ---- 320.30B 309.20 +7.20 302.00 2130 ---- 324.80B ---- 324.70B 314.20 +7.20 307.00 2135 ---- 329.80B ---- 329.70B 319.20 +7.20 312.00 2140 ---- 334.80B ---- 334.70B 324.20 +7.20 317.00 2145 ---- 339.80B ---- 339.70B 329.20 +7.20 322.00 2150 ---- 344.80B ---- 344.70B 334.20 +7.20 327.00 2155 ---- 349.80B ---- 349.70B 339.20 +7.30 331.90 2160 ---- 354.80B ---- 354.70B 344.20 +7.30 336.90 2165 ---- 359.80B ---- 359.70B 349.20 +7.30 341.90 2170 ---- 364.80B ---- 364.70B 354.20 +7.30 346.90 2175 ---- 369.80B ---- 369.70B 359.20 +7.30 351.90 2180 ---- 374.80B ---- 374.70B 364.20 +7.30 356.90 2185 ---- 379.80B ---- 379.70B 369.20 +7.30 361.90 2190 ---- 384.80B ---- 384.70B 374.20 +7.30 366.90 2195 ---- 389.80B ---- 389.70B 379.20 +7.30 371.90 2200 ---- 394.80B ---- 394.80B 384.20 +7.30 376.90 2205 ---- 399.80B ---- 399.70B 389.20 +7.30 381.90 2210 ---- 404.80B ---- 404.70B 394.20 +7.30 386.90 2215 ---- 409.80B ---- 409.70B 399.20 +7.30 391.90 2220 ---- 414.80B ---- 414.70B 404.20 +7.30 396.90 2225 ---- 419.80B ---- 419.70B 409.20 +7.30 401.90 2230 ---- 424.80B ---- 424.70B 414.20 +7.30 406.90 2235 ---- 429.80B ---- 429.70B 419.20 +7.30 411.90 2240 ---- 434.80B ---- 434.70B 424.20 +7.30 416.90 2245 ---- 439.80B ---- 439.70B 429.20 +7.30 421.90 2250 ---- 444.80B ---- 444.70B 434.20 +7.30 426.90 2255 ---- 449.70B ---- 449.70B 439.20 +7.30 431.90 2260 ---- 454.70B ---- 454.70B 444.20 +7.30 436.90 2265 ---- 459.70B ---- 459.70B 449.20 +7.30 441.90 2270 ---- 464.70B ---- 464.70B 454.20 +7.30 446.90 2275 ---- 469.70B ---- 469.70B 459.20 +7.30 451.90 2280 ---- 474.70B ---- 474.70B 464.20 +7.30 456.90 2290 ---- 484.80B ---- 484.70B 474.20 +7.30 466.90 2300 ---- 494.80B ---- 494.70B 484.20 +7.30 476.90 2310 ---- 504.70B ---- 504.70B 494.20 +7.30 486.90 2320 ---- 514.70B ---- 514.70B 504.20 +7.30 496.90 2325 ---- 519.70B ---- 519.70B 509.20 +7.30 501.90 2330 ---- 524.70B ---- 524.70B 514.20 +7.30 506.90 2340 ---- 534.70B ---- 534.70B 524.20 +7.30 516.90 2350 ---- 544.80B ---- 544.70B 534.20 +7.30 526.90 2360 ---- 554.70B ---- 554.70B 544.20 +7.30 536.90 2375 ---- 569.70B ---- 569.70B 559.20 +7.30 551.90 2400 ---- 594.80B ---- 594.70B 584.20 +7.30 576.90 2425 ---- 619.70B ---- 619.70B 609.20 +7.30 601.90 2450 ---- 644.70B ---- 644.70B 634.20 +7.30 626.90 2475 ---- 669.70B ---- 669.60B 659.20 +7.30 651.90 2500 ---- 694.70B ---- 694.70B 684.20 +7.30 676.90 5 2525 ---- 719.70B ---- 719.60B 709.20 +7.30 701.90 2550 ---- 744.70B ---- 744.60B 734.20 +7.30 726.90 2650 ---- 844.70B ---- 844.70B 834.20 +7.30 826.90 3000 ---- 1194.70B ---- 1194.60B 1184.20 +7.30 1176.90 3200 ---- 1394.60B ---- 1394.50B 1384.20 +7.30 1376.90 3500 ---- 1694.50B ---- 1694.30B 1684.20 +7.30 1676.90 4000 ---- 2194.30B ---- 2194.20B 2184.20 +7.30 2176.90 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 192 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 20 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 227 1200 ---- ---- ---- ---- .10 UNCH .10 7693 1225 ---- ---- ---- ---- .10 UNCH .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 40 504 1275 ---- ---- ---- ---- .10 UNCH .10 90 1300 .10 .10 .10 .10 .10 UNCH 20 .10 38 1905 1325 ---- ---- ---- ---- .10 UNCH .10 10 353 1350 ---- ---- ---- ---- .10 UNCH .10 52 1360 ---- ---- ---- ---- .10 UNCH .10 1 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 46 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 51 1400 ---- ---- ---- ---- .10 UNCH .10 1159 1410 ---- ---- ---- ---- .20 UNCH .20 132 1420 ---- ---- ---- ---- .20 UNCH .20 40 1425 ---- ---- ---- ---- .20 UNCH .20 81 1430 ---- ---- ---- ---- .20 UNCH .20 50 1440 .30 .30 .30 .30 .20 UNCH 10 .20 1 198 1450 ---- ---- ---- ---- .30 UNCH .30 30 321 1460 .40 .40 .40 .40 .30 UNCH 40 .30 40 502 1465 ---- ---- ---- ---- .30 UNCH .30 80 80 1470 ---- ---- ---- ---- .30 UNCH .30 40 172 1475 ---- ---- ---- ---- .40 UNCH .40 40 53 1480 ---- ---- ---- ---- .40 UNCH .40 77 1485 ---- ---- ---- ---- .40 UNCH .40 50 69 1490 ---- ---- ---- ---- .40 UNCH .40 30 47 1495 ---- ---- ---- ---- .50 UNCH .50 1500 ---- ---- ---- ---- .50 UNCH .50 1 1276 1505 ---- ---- ---- ---- .50 UNCH .50 17 1510 ---- ---- ---- ---- .60 UNCH .60 115 1515 ---- ---- ---- ---- .60 UNCH .60 1 208 1520 ---- ---- ---- ---- .60 UNCH .60 1 30 1525 .70 .70 .70 .70 .70 UNCH 1 .70 11 67 1530 ---- ---- ---- ---- .70 UNCH 21 .70 1 19 1535 ---- ---- ---- ---- .80 UNCH .80 64 1540 ---- ---- ---- ---- .80 UNCH 1 .80 39 1545 ---- ---- ---- ---- .90 UNCH .90 1 11 1550 ---- ---- ---- ---- .90 UNCH 5 .90 15 231 1555 .90 1.00B .90 1.00B .90 UNCH 2 .90 38 1560 ---- ---- ---- ---- 1.00 UNCH 1.00 1 67 1565 ---- 1.10B ---- 1.10B 1.10 +.10 5 1.00 52 1570 ---- 1.20B ---- 1.20B 1.10 UNCH 1 1.10 59 1575 ---- 1.30B ---- 1.30B 1.20 UNCH 52 1.20 501 1580 ---- 1.30B ---- 1.30B 1.20 UNCH 1 1.20 1 117 1585 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 14 1590 ---- 1.60B ---- 1.60B 1.40 UNCH 1.40 1 60 1595 1.50 1.70B 1.50 1.70B 1.50 UNCH 4 1.50 1 46 1600 1.60 1.90 1.60 1.70A 1.60 UNCH 9 1.60 8 6505 1605 ---- 1.90B ---- 1.90B 1.70 UNCH 15 1.70 10 1610 ---- 2.10B ---- 2.10B 1.90 UNCH 1.90 3 70 1615 ---- 2.20B ---- 2.20B 2.00 UNCH 2.00 2 35 1620 ---- 2.40B ---- 2.40B 2.10 UNCH 2.10 19 69 1625 ---- 2.50B ---- 2.50B 2.30 UNCH 2.30 2 157 1630 2.60 2.70B 2.60 2.50A 2.50 +.10 19 2.40 5 492 1635 ---- 2.90B ---- 2.90B 2.60 UNCH 2.60 389 1640 ---- 3.10B ---- 3.10B 2.80 +.10 2.70 8 211 1645 3.40 3.40 3.10 3.10 3.00 +.10 9 2.90 2 108 1650 3.40 3.60B 3.20 3.30A 3.20 +.10 59 3.10 13 2442 1655 3.60 3.90B 3.60 3.50A 3.40 +.10 6 3.30 1 48 1660 3.50 4.20B 3.50 4.20B 3.70 +.20 1 3.50 6 46 1665 ---- 4.50B ---- 4.50B 4.00 +.20 3.80 2 66 1670 ---- 4.90B ---- 4.90B 4.30 +.20 4.10 115 1675 5.00 5.20B 5.00 4.60A 4.60 +.20 2 4.40 4 294 1680 5.30 5.70B 5.30 5.70B 4.90 +.20 1 4.70 246 563 1685 5.60 6.10B 5.60 6.10B 5.30 +.20 10 5.10 4 64 1690 ---- 6.60B ---- 6.60B 5.70 +.30 1 5.40 7 491 1695 ---- 7.10B ---- 7.10B 6.20 +.40 1 5.80 1 92 1700 7.00 7.70B 7.00 7.00 6.60 +.30 30 6.30 40 1100 1705 ---- 8.30B ---- 8.30B 7.10 +.30 1 6.80 33 1710 ---- 8.90B ---- 8.90B 7.70 +.40 7.30 3 79 1715 9.10 9.60B 8.90 8.30A 8.30 +.50 12 7.80 4 43 1720 10.00 10.40B 9.50 9.00A 8.90 +.50 62 8.40 7 52 1725 ---- 11.20B ---- 11.20B 9.60 +.50 9.10 9 4735 1730 11.10 12.10B 11.10 10.40A 10.40 +.60 15 9.80 1 20 1735 ---- 13.10B ---- 13.10B 11.20 +.70 10.50 11 37 1740 ---- 14.10B ---- 14.10B 12.10 +.70 11.40 1 231 1745 ---- 15.20B ---- 15.20B 13.00 +.80 12.20 3 407 1750 16.40 16.40 16.40 14.00A 14.00 +.80 17 13.20 44 1169 1755 ---- 17.60B ---- 17.60B 15.10 +.90 14.20 55 1760 17.80 19.00B 16.90 19.00B 16.20 +1.00 4 15.20 10 192 1765 ---- 20.40B ---- 20.40B 17.50 +1.10 16.40 40 1770 ---- 22.00B ---- 22.00B 18.80 +1.20 17.60 1 440 1775 21.10 23.60B 21.10 23.60B 20.20 +1.30 22 18.90 36 1177 1780 ---- 25.30B ---- 25.30B 21.70 +1.40 20.30 59 1785 ---- 27.10B ---- 27.10B 23.30 +1.50 21.80 3 117 1790 26.30 29.00B 26.30 29.00B 25.00 +1.60 2 23.40 23 1795 ---- 31.10B ---- 31.10B 26.80 +1.70 6 25.10 2 69 1800 28.50 33.20B 28.50 30.60B 28.70 +1.80 68 26.90 4 1478 1805 30.60 35.40B 30.30 32.80B 30.70 +1.90 13 28.80 2 8 1810 35.70 37.70B 35.70 32.60A 32.80 +2.00 3 30.80 30 280 1815 39.40 40.20B 39.40 34.80A 35.00 +2.10 23 32.90 39 49 1820 41.10 42.70B 39.20 39.70B 37.30 +2.20 13 35.10 2 172 1825 44.40 45.30B 44.40 39.50A 39.80 +2.40 4 37.40 7 36 1830 46.90 48.10B 46.90 42.00A 42.30 +2.60 2 39.70 100 1835 ---- 50.90B ---- 50.90B 44.90 +2.70 10 42.20 67 1840 ---- 53.80B ---- 53.80B 47.70 +2.90 44.80 2 265 1845 ---- 56.90B ---- 56.90B 50.40 +2.90 47.50 45 1850 ---- 60.00B ---- 60.00B 53.40 +3.10 50.30 23 309 1855 ---- 63.30B ---- 63.30B 56.40 +3.20 53.20 7 1860 ---- 66.60B ---- 66.60B 59.50 +3.40 56.10 4 1865 ---- 70.00B ---- 70.00B 62.70 +3.50 59.20 5 1870 ---- 73.50B ---- 73.50B 66.00 +3.60 62.40 2 26 1875 ---- 77.00B ---- 77.00B 69.40 +3.80 2 65.60 10 1880 ---- 80.70B ---- 80.70B 72.80 +3.80 69.00 9 1885 82.80 84.50B 82.80 84.50B 76.40 +4.00 1 72.40 2 3 1890 ---- 88.30B ---- 88.30B 80.10 +4.20 75.90 1 1895 ---- 92.20B ---- 92.20B 83.80 +4.30 79.50 4 4 1900 ---- 96.10B ---- 96.10B 87.50 +4.30 83.20 449 1905 ---- 100.10B ---- 100.10B 91.30 +4.40 86.90 2 1910 ---- 104.20B ---- 104.20B 95.30 +4.60 90.70 2 1915 ---- 108.30B ---- 108.30B 99.30 +4.70 94.60 8 1920 ---- 112.50B ---- 112.50B 103.20 +4.70 98.50 9 1925 107.40 116.70B 107.40 116.70B 107.40 +4.90 2 102.50 1 21 1930 ---- 120.90B ---- 120.90B 111.50 +4.90 106.60 5 1935 122.80 125.30B 122.80 115.30A 115.80 +5.10 1 110.70 1 10 1940 124.40 129.60B 124.40 129.60B 119.90 +5.10 1 114.80 77 1945 124.20 134.00B 124.20 122.90A 124.20 +5.20 1 119.00 5 1950 128.60 138.40B 128.60 138.40B 128.60 +5.30 3 123.30 4 10 1955 ---- 142.90B ---- 142.90B 133.00 +5.40 127.60 1 10 1960 142.00 147.40B 142.00 147.40B 137.40 +5.50 1 131.90 2 15 1965 140.00 151.90B 140.00 151.90B 141.80 +5.50 1 136.30 1 10 1970 ---- 156.50B ---- 156.50B 146.30 +5.60 140.70 2 11 1975 ---- 161.10B ---- 161.10B 150.80 +5.70 145.10 2 7 1980 ---- 165.70B ---- 165.70B 155.30 +5.70 149.60 1 4 1985 ---- 170.30B ---- 170.30B 159.90 +5.80 154.10 1 17 1990 ---- 175.00B ---- 175.00B 164.50 +5.90 158.60 1 11 1995 ---- 179.60B ---- 179.60B 169.10 +5.90 163.20 1 14 2000 ---- 184.40B ---- 184.40B 173.70 +5.90 167.80 10 2005 ---- 189.00B ---- 189.00B 178.40 +6.00 172.40 18 2010 ---- 193.70B ---- 193.70B 183.10 +6.10 177.00 14 2015 ---- 198.40B ---- 198.40B 187.80 +6.10 181.70 13 2020 ---- 203.20B ---- 203.20B 192.60 +6.30 186.30 9 2025 205.90 208.10B 201.60 202.10B 197.20 +6.20 2 191.00 2 23 2030 ---- 212.80B ---- 212.80B 201.90 +6.20 195.70 6 2035 ---- 217.60B ---- 217.60B 206.70 +6.20 200.50 3 2040 ---- 222.40B ---- 222.40B 211.50 +6.30 205.20 5 2045 ---- 227.20B ---- 227.20B 216.30 +6.30 210.00 1 2050 ---- 232.20B ---- 232.20B 221.10 +6.40 214.70 49 2055 ---- 236.90B ---- 236.90B 225.90 +6.40 219.50 7 2060 ---- 241.80B ---- 241.80B 230.80 +6.50 224.30 2065 ---- 246.60B ---- 246.60B 235.60 +6.50 229.10 2070 ---- 251.50B ---- 251.50B 240.50 +6.50 234.00 2075 ---- 256.50B ---- 256.50B 245.30 +6.50 238.80 2 2080 ---- 261.30B ---- 261.30B 250.20 +6.60 243.60 2085 ---- 266.20B ---- 266.20B 255.00 +6.60 248.40 2090 ---- 271.10B ---- 271.10B 259.90 +6.60 253.30 2095 ---- 276.00B ---- 276.00B 264.80 +6.70 258.10 1 2100 ---- 281.00B ---- 281.00B 269.70 +6.70 263.00 3 2105 ---- 285.80B ---- 285.80B 274.60 +6.70 267.90 2110 ---- 290.70B ---- 290.70B 279.50 +6.80 272.70 2115 ---- 295.60B ---- 295.60B 284.40 +6.80 277.60 2120 ---- 300.60B ---- 300.60B 289.40 +6.90 282.50 2125 ---- 305.70B ---- 305.70B 294.30 +6.90 1 287.40 5 2130 ---- 310.40B ---- 310.40B 299.20 +6.90 292.30 2135 ---- 315.40B ---- 315.40B 304.10 +6.90 297.20 2140 ---- 320.30B ---- 320.30B 309.10 +6.90 302.20 2145 ---- 325.30B ---- 325.30B 314.00 +6.90 307.10 2150 ---- 330.40B ---- 330.40B 319.00 +7.00 312.00 10 2155 ---- 335.20B ---- 335.20B 324.00 +7.00 317.00 2160 ---- 340.10B ---- 340.10B 328.90 +7.00 321.90 2165 ---- 345.10B ---- 345.10B 333.90 +7.10 326.80 2170 ---- 350.10B ---- 350.10B 338.80 +7.00 331.80 2175 ---- 355.20B ---- 355.20B 343.80 +7.10 336.70 7 2180 ---- 360.00B ---- 360.00B 348.70 +7.00 341.70 2185 ---- 364.90B ---- 364.90B 353.70 +7.10 346.60 2190 ---- 369.90B ---- 369.90B 358.60 +7.00 351.60 2195 ---- 374.90B ---- 374.90B 363.60 +7.10 356.50 2200 ---- 380.10B ---- 380.10B 368.60 +7.10 361.50 8 2205 ---- 384.80B ---- 384.80B 373.60 +7.10 366.50 2210 ---- 389.80B ---- 389.80B 378.60 +7.20 371.40 2215 ---- 394.20B ---- 394.20B 383.50 +7.10 376.40 2220 ---- 399.20B ---- 399.10B 388.50 +7.10 381.40 2225 ---- 405.00B ---- 405.00B 393.50 +7.10 386.40 2230 ---- 409.20B ---- 409.10B 398.50 +7.20 391.30 2235 ---- 414.20B ---- 414.10B 403.50 +7.20 396.30 2240 ---- 419.20B ---- 419.10B 408.50 +7.20 401.30 2245 ---- 424.20B ---- 424.10B 413.50 +7.20 406.30 2250 ---- 429.90B ---- 429.90B 418.50 +7.20 411.30 2255 ---- 434.20B ---- 434.10B 423.50 +7.30 416.20 2260 ---- 439.20B ---- 439.10B 428.50 +7.30 421.20 2265 ---- 444.20B ---- 444.10B 433.50 +7.30 426.20 2270 ---- 449.20B ---- 449.10B 438.50 +7.30 431.20 2275 ---- 454.20B ---- 454.10B 443.50 +7.30 436.20 2280 ---- 459.20B ---- 459.10B 448.50 +7.30 441.20 2290 ---- 469.20B ---- 469.10B 458.50 +7.30 451.20 2300 ---- 479.20B ---- 479.10B 468.50 +7.30 461.20 2305 ---- 484.10B ---- 484.10B 473.50 +7.30 466.20 2310 ---- 489.10B ---- 488.90B 478.50 +7.30 471.20 2320 ---- 499.20B ---- 499.10B 488.50 +7.30 481.20 2325 ---- 504.20B ---- 504.00B 493.50 +7.30 486.20 2330 ---- 509.20B ---- 508.90B 498.50 +7.30 491.20 2340 ---- 519.20B ---- 519.00B 508.50 +7.30 501.20 2350 ---- 529.10B ---- 529.00B 518.50 +7.30 511.20 2360 ---- 539.10B ---- 539.00B 528.50 +7.30 521.20 2370 ---- 549.10B ---- 549.00B 538.50 +7.30 531.20 2375 ---- 554.10B ---- 554.00B 543.50 +7.30 536.20 2400 ---- 579.20B ---- 579.00B 568.50 +7.30 561.20 2425 ---- 604.10B ---- 604.00B 593.50 +7.30 586.20 2450 ---- 629.10B ---- 629.00B 618.50 +7.30 611.20 2475 ---- 654.10B ---- 653.90B 643.50 +7.30 636.20 2500 ---- 679.10B ---- 678.90B 668.50 +7.30 661.20 2525 ---- 704.10B ---- 704.00B 693.50 +7.30 686.20 2550 ---- 729.10B ---- 729.00B 718.50 +7.30 711.20 2600 ---- 779.10B ---- 779.00B 768.50 +7.30 761.20 2650 ---- 829.10B ---- 829.00B 818.50 +7.30 811.20 2700 ---- 879.00B ---- 878.80B 868.50 +7.30 861.20 2750 ---- 929.10B ---- 928.90B 918.50 +7.30 911.20 2800 ---- 979.00B ---- 978.90B 968.50 +7.30 961.20 2850 ---- 1029.00B ---- 1028.90B 1018.50 +7.30 1011.20 2900 ---- 1079.00B ---- 1078.90B 1068.50 +7.30 1061.20 2950 ---- 1129.00B ---- 1128.90B 1118.50 +7.30 1111.20 3000 ---- 1179.00B ---- 1179.00B 1168.50 +7.30 1161.20 3600 ---- 1778.80B ---- 1778.80B 1768.50 +7.30 1761.20 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 UNCH .20 2083 1225 ---- ---- ---- ---- .20 UNCH .20 1 1250 ---- ---- ---- ---- .20 UNCH .20 230 1275 ---- ---- ---- ---- .20 -.10 .30 10 37 1300 ---- ---- ---- ---- .20 -.10 .30 1 510 1325 ---- ---- ---- ---- .30 UNCH .30 70 1350 .30 .30 .30 .30 .30 -.10 125 .40 130 395 1360 ---- ---- ---- ---- .30 -.10 .40 239 1370 ---- ---- ---- ---- .40 UNCH .40 1 1375 ---- ---- ---- ---- .40 -.10 .50 112 1380 ---- ---- ---- ---- .40 -.10 .50 14 1390 ---- ---- ---- ---- .40 -.10 .50 2 1400 ---- ---- ---- ---- .50 UNCH .50 271 1410 ---- ---- ---- ---- .50 -.10 .60 30 33 1420 ---- ---- ---- ---- .60 UNCH .60 5 1425 ---- ---- ---- ---- .60 UNCH .60 264 1430 ---- ---- ---- ---- .60 -.10 .70 19 1440 ---- ---- ---- ---- .70 UNCH .70 1 1450 ---- ---- ---- ---- .80 UNCH .80 85 1460 ---- ---- ---- ---- .90 UNCH .90 1 1465 ---- ---- ---- ---- .90 UNCH .90 5 15 1470 ---- ---- ---- ---- .90 -.10 1.00 10 44 1475 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 502 1480 ---- ---- ---- ---- 1.10 UNCH 1.10 10 116 1485 ---- ---- ---- ---- 1.10 -.10 1.20 3 1490 ---- ---- ---- ---- 1.20 UNCH 1.20 87 1495 ---- ---- ---- ---- 1.20 -.10 1.30 1500 1.50 1.50 1.30 1.30 1.30 -.10 8 1.40 3 1851 1505 ---- ---- ---- ---- 1.40 -.10 1.50 2 3 1510 ---- 1.60B ---- 1.60B 1.50 UNCH 1.50 7 18 1515 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 140 1520 ---- 1.80B ---- 1.80B 1.70 UNCH 1 1.70 7 1525 ---- 1.90B ---- 1.90B 1.70 UNCH 1.70 2 50 1530 2.10 2.10 2.10 2.00A 1.80 UNCH 2 1.80 5 1535 ---- 2.10B ---- 2.10B 2.00 +.10 1.90 2 53 1540 2.20 2.20 2.10A 2.10A 2.10 +.10 12 2.00 37 1545 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 1 1550 2.40 2.50B 2.40 2.40 2.30 +.10 4 2.20 7 1129 1555 ---- 2.60B ---- 2.60B 2.40 UNCH 2.40 9 1560 ---- 2.80B ---- 2.80B 2.60 +.10 6 2.50 5 1565 ---- 2.90B ---- 2.90B 2.70 UNCH 2.70 7 1570 3.10 3.10 3.00 3.00 2.90 +.10 11 2.80 22 1575 ---- 3.30B ---- 3.30B 3.10 +.10 3.00 1 415 1580 ---- 3.50B ---- 3.50B 3.20 UNCH 2 3.20 1 26 1585 ---- 3.70B ---- 3.70B 3.40 UNCH 3.40 29 1590 ---- 3.90B ---- 3.90B 3.60 +.10 3.50 1 67 1595 ---- 4.10B ---- 4.10B 3.80 +.10 1 3.70 45 1600 4.10 4.40B 4.10 4.10 4.00 +.10 15 3.90 7 2016 1605 ---- 4.60B ---- 4.60B 4.30 +.10 2 4.20 2 5 1610 ---- 4.90B ---- 4.90B 4.50 +.10 7 4.40 33 90 1615 ---- 5.20B ---- 5.20B 4.80 +.20 4.60 9 1620 5.20 5.50B 5.20 5.20 5.10 +.20 15 4.90 6 46 1625 5.40 5.90B 5.40 5.90B 5.40 +.20 1 5.20 1 343 1630 6.00 6.20B 6.00 6.20B 5.70 +.20 1 5.50 8 139 1635 ---- 6.60B ---- 6.60B 6.00 +.20 5.80 3 1640 6.40 7.00B 6.40 7.00B 6.40 +.20 1 6.20 3 27 1645 7.10 7.50B 7.10 6.80A 6.80 +.30 1 6.50 43 1650 ---- 7.90B ---- 7.90B 7.20 +.30 7 6.90 33 1167 1655 ---- 8.40B ---- 8.40B 7.60 +.20 7.40 16 1660 ---- 9.00B ---- 9.00B 8.10 +.30 7.80 7 542 1665 ---- 9.50B ---- 9.50B 8.60 +.30 8.30 27 1670 ---- 10.10B ---- 10.10B 9.10 +.30 1 8.80 10 21 1675 10.20 10.80B 10.20 9.80A 9.70 +.40 6 9.30 1 108 1680 10.60 11.40B 10.60 10.30A 10.30 +.40 8 9.90 40 1685 10.80 12.10B 10.80 10.70A 11.00 +.50 1 10.50 3 12 1690 ---- 12.90B ---- 12.90B 11.60 +.50 11.10 5 106 1695 12.20 13.70B 12.20 12.00A 12.30 +.50 2 11.80 81 1700 ---- 14.60B ---- 14.60B 13.10 +.60 4 12.50 1 976 1705 ---- 15.50B ---- 15.50B 13.90 +.60 13.30 225 1710 ---- 16.50B ---- 16.50B 14.80 +.70 14.10 2 14 1715 ---- 17.50B ---- 17.50B 15.70 +.80 14.90 7 257 1720 ---- 18.60B ---- 18.60B 16.60 +.80 1 15.80 1 43 1725 17.10 19.70B 17.10 19.70B 17.70 +1.00 26 16.70 288 1730 ---- 20.90B ---- 20.90B 18.70 +1.00 17.70 143 1735 19.40 22.20B 19.40 22.20B 19.90 +1.10 15 18.80 5 7 1740 ---- 23.50B ---- 23.50B 21.00 +1.10 19.90 63 1745 ---- 24.90B ---- 24.90B 22.30 +1.20 21.10 46 1750 24.80 26.40B 23.80 24.60 23.60 +1.30 75 22.30 14 484 1755 ---- 28.00B ---- 28.00B 25.00 +1.40 23.60 1760 27.00 29.60B 27.00 29.60B 26.50 +1.50 12 25.00 54 1765 29.20 31.30B 29.20 31.30B 28.00 +1.60 4 26.40 7 1770 30.20 33.10B 30.20 33.10B 29.60 +1.60 3 28.00 119 1775 ---- 34.90B ---- 34.90B 31.30 +1.70 2 29.60 3 347 1780 33.70 36.80B 33.70 36.80B 33.00 +1.80 3 31.20 215 1785 ---- 38.90B ---- 38.90B 34.80 +1.80 32 33.00 74 1790 ---- 41.00B ---- 41.00B 36.70 +1.90 34.80 156 1795 39.50 43.10B 39.50 43.10B 38.70 +2.00 3 36.70 73 1800 ---- 45.40B ---- 45.40B 40.80 +2.10 28 38.70 7 523 1805 ---- 47.80B ---- 47.80B 42.90 +2.10 40.80 2 114 1810 ---- 50.20B ---- 50.20B 45.20 +2.20 43.00 12 209 1815 ---- 52.70B ---- 52.70B 47.50 +2.30 45.20 178 1820 ---- 55.30B ---- 55.30B 49.90 +2.40 47.50 37 1825 ---- 58.00B ---- 58.00B 52.40 +2.50 10 49.90 2 93 1830 ---- 60.60B ---- 60.60B 54.90 +2.50 6 52.40 7 183 1835 ---- 63.50B ---- 63.50B 57.60 +2.70 72 54.90 21 1840 ---- 66.40B ---- 66.40B 60.20 +2.70 57.50 5 50 1845 ---- 69.30B ---- 69.30B 63.10 +2.90 60.20 11 1850 70.50 72.40B 70.50 65.80A 65.90 +2.90 1 63.00 12 1855 ---- 75.50B ---- 75.50B 68.90 +3.00 65.90 7 1860 ---- 78.70B ---- 78.70B 72.00 +3.20 68.80 3 1865 ---- 82.00B ---- 82.00B 75.00 +3.20 71.80 1870 ---- 85.40B ---- 85.40B 78.30 +3.40 6 74.90 17 1875 ---- 88.80B ---- 88.80B 81.50 +3.40 78.10 16 1880 ---- 92.30B ---- 92.30B 84.80 +3.50 81.30 3 1885 ---- 95.80B ---- 95.80B 88.20 +3.60 84.60 1890 ---- 99.40B ---- 99.40B 91.70 +3.70 88.00 1 1895 ---- 103.10B ---- 103.10B 95.20 +3.80 91.40 5 1900 ---- 106.80B ---- 106.80B 98.90 +4.00 94.90 16 1905 ---- 110.60B ---- 110.60B 102.40 +3.90 98.50 2 1910 ---- 114.40B ---- 114.40B 106.10 +4.00 102.10 1915 ---- 118.30B ---- 118.30B 109.90 +4.20 105.70 1 1920 ---- 122.20B ---- 122.20B 113.70 +4.30 109.40 2 1925 ---- 126.20B ---- 126.20B 117.50 +4.30 113.20 20 1930 ---- 130.30B ---- 130.30B 121.50 +4.50 117.00 3 1935 ---- 134.30B ---- 134.30B 125.40 +4.50 120.90 3 1940 ---- 138.40B ---- 138.40B 129.40 +4.60 124.80 3 1945 ---- 142.60B ---- 142.60B 133.50 +4.70 128.80 4 1950 ---- 146.80B ---- 146.80B 137.50 +4.70 132.80 8 1955 ---- 151.00B ---- 151.00B 141.70 +4.90 136.80 1 1960 ---- 155.20B ---- 155.20B 145.90 +5.00 140.90 6 1965 ---- 159.50B ---- 159.50B 150.00 +5.00 145.00 5 1970 ---- 163.90B ---- 163.90B 154.30 +5.10 149.20 7 1975 ---- 168.20B ---- 168.20B 158.60 +5.20 153.40 24 1980 ---- 172.60B ---- 172.60B 162.80 +5.10 157.70 8 1985 ---- 177.00B ---- 177.00B 167.20 +5.30 161.90 6 1990 ---- 181.40B ---- 181.40B 171.60 +5.40 166.20 10 1995 ---- 185.90B ---- 185.90B 175.90 +5.30 170.60 41 2000 ---- 190.40B ---- 190.40B 180.40 +5.50 174.90 18 2005 ---- 194.90B ---- 194.90B 184.80 +5.50 179.30 12 2010 194.50 199.40B 194.50 199.40B 189.20 +5.50 1 183.70 20 2015 ---- 204.00B ---- 204.00B 193.80 +5.60 188.20 14 2020 ---- 208.60B ---- 208.60B 198.30 +5.60 192.70 20 2025 209.20 213.10B 209.20 213.10B 202.90 +5.80 1 197.10 11 2030 210.40 217.80B 210.40 217.80B 207.30 +5.70 1 201.60 16 2035 216.00 222.40B 216.00 222.40B 211.90 +5.70 2 206.20 9 2040 220.60 227.00B 219.90 227.00B 216.60 +5.90 2 210.70 9 2045 225.80 231.70B 224.20 225.80B 221.20 +5.90 7 215.30 19 2050 233.20 236.40B 233.20 236.40B 225.70 +5.80 1 219.90 12 2055 235.10 241.10B 234.70 235.10B 230.40 +5.90 3 224.50 11 2060 238.20 245.10B 237.30 245.10B 235.10 +6.00 3 229.10 12 2065 ---- 249.80B ---- 249.80B 239.80 +6.10 233.70 12 2070 ---- 254.50B ---- 254.50B 244.40 +6.00 238.40 3 8 2075 ---- 259.90B ---- 259.90B 249.10 +6.10 243.00 3 2080 ---- 264.00B ---- 264.00B 253.80 +6.10 247.70 2085 ---- 268.80B ---- 268.80B 258.60 +6.20 252.40 1 2090 ---- 273.60B ---- 273.60B 263.30 +6.20 257.10 2095 ---- 278.30B ---- 278.20B 268.10 +6.30 261.80 2100 274.80 283.80B 274.80 283.80B 272.80 +6.20 2 266.60 7 2105 ---- 288.00B ---- 288.00B 277.60 +6.30 271.30 3 2110 ---- 292.70B ---- 292.70B 282.30 +6.20 276.10 1 2115 ---- 297.50B ---- 297.50B 287.20 +6.40 280.80 2 2120 ---- 302.40B ---- 302.40B 292.00 +6.40 285.60 2125 295.80 307.90B 295.80 295.20A 296.80 +6.50 1 290.30 5 2130 ---- 312.10B ---- 312.10B 301.60 +6.50 295.10 3 2135 ---- 316.80B ---- 316.80B 306.40 +6.50 299.90 1 2140 ---- 321.70B ---- 321.70B 311.30 +6.60 304.70 1 2145 ---- 326.50B ---- 326.50B 316.10 +6.60 309.50 2150 328.10 332.20B 328.10 320.50A 320.90 +6.60 1 314.30 1 24 2155 ---- 336.20B ---- 336.20B 325.70 +6.60 319.10 2160 ---- 341.10B ---- 341.10B 330.60 +6.60 324.00 2165 ---- 346.00B ---- 346.00B 335.50 +6.70 328.80 2170 ---- 350.90B ---- 350.80B 340.30 +6.60 333.70 2175 352.50 356.60B 352.50 344.90A 345.20 +6.60 1 338.60 2 2180 ---- 360.60B ---- 360.40B 350.10 +6.70 343.40 2185 ---- 365.50B ---- 365.30B 355.00 +6.70 348.30 2190 ---- 370.40B ---- 370.30B 359.80 +6.70 353.10 2195 ---- 375.30B ---- 375.20B 364.80 +6.80 358.00 2200 377.10 381.20B 377.10 369.40A 369.70 +6.80 1 362.90 83 2205 ---- 385.10B ---- 385.10B 374.60 +6.80 367.80 2210 ---- 390.00B ---- 390.00B 379.50 +6.80 372.70 2215 ---- 394.90B ---- 394.80B 384.40 +6.80 377.60 2220 ---- 399.80B ---- 399.80B 389.40 +6.90 382.50 2225 401.90 405.80B 401.90 393.90A 394.30 +6.90 1 387.40 6 2230 ---- 409.80B ---- 409.70B 399.20 +6.90 392.30 2235 ---- 414.60B ---- 414.60B 404.20 +6.90 397.30 2240 ---- 419.50B ---- 419.50B 409.10 +6.90 402.20 2245 ---- 424.50B ---- 424.50B 414.00 +6.90 407.10 2250 426.60 430.50B 426.60 418.60A 418.90 +6.80 1 412.10 18 2255 ---- 434.40B ---- 434.40B 423.90 +6.90 417.00 2260 ---- 439.50B ---- 439.40B 428.90 +7.00 421.90 2265 ---- 444.30B ---- 444.30B 433.80 +6.90 426.90 2270 ---- 449.30B ---- 449.10B 438.80 +7.00 431.80 2275 ---- 455.20B ---- 455.20B 443.70 +7.00 436.70 2 2280 ---- 459.20B ---- 459.20B 448.70 +7.00 441.70 2285 ---- 464.20B ---- 464.10B 453.70 +7.10 446.60 2290 ---- 469.10B ---- 469.10B 458.70 +7.10 451.60 2300 ---- 480.10B ---- 480.10B 468.60 +7.10 461.50 23 2310 ---- 489.00B ---- 488.90B 478.60 +7.20 471.40 2320 ---- 498.90B ---- 498.90B 488.50 +7.10 481.40 2325 ---- 505.00B ---- 505.00B 493.50 +7.10 486.40 2330 ---- 509.00B ---- 508.90B 498.50 +7.20 491.30 2340 ---- 518.90B ---- 518.90B 508.50 +7.20 501.30 2350 ---- 529.90B ---- 529.90B 518.50 +7.20 511.30 1 2360 ---- 538.90B ---- 538.90B 528.50 +7.30 521.20 2370 ---- 548.90B ---- 548.80B 538.50 +7.30 531.20 2375 ---- 553.90B ---- 553.80B 543.50 +7.30 536.20 2400 ---- 578.70B ---- 578.60B 568.50 +7.30 561.20 34 2425 ---- 603.70B ---- 603.60B 593.50 +7.30 586.20 2450 ---- 628.80B ---- 628.70B 618.50 +7.30 611.20 2475 ---- 653.80B ---- 653.80B 643.50 +7.30 636.20 2500 ---- 678.60B ---- 678.50B 668.50 +7.30 661.20 2525 ---- 703.60B ---- 703.50B 693.50 +7.30 686.20 2550 ---- 728.70B ---- 728.60B 718.50 +7.30 711.20 2700 ---- 878.60B ---- 878.60B 868.50 +7.30 861.20 3000 ---- 1178.40B ---- 1178.20B 1168.50 +7.30 1161.20 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 UNCH .10 1175 ---- ---- ---- ---- .20 +.10 .10 1200 ---- ---- ---- ---- .20 UNCH .20 50 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 UNCH .40 27 1325 ---- ---- ---- ---- .50 UNCH .50 38 1350 ---- ---- ---- ---- .60 UNCH .60 10 160 1375 ---- ---- ---- ---- .80 +.10 .70 30 30 1380 ---- ---- ---- ---- .80 UNCH .80 4 1390 ---- ---- ---- ---- .90 +.10 .80 15 1400 ---- ---- ---- ---- .90 UNCH .90 130 1410 ---- ---- ---- ---- 1.00 UNCH 1.00 131 1420 ---- ---- ---- ---- 1.10 UNCH 1.10 100 1425 ---- ---- ---- ---- 1.10 UNCH 1.10 35 1430 1.10 1.10 1.10 1.10 1.20 UNCH 1 1.20 1440 ---- ---- ---- ---- 1.30 UNCH 1.30 1450 ---- ---- ---- ---- 1.40 UNCH 1.40 22 1460 ---- ---- ---- ---- 1.50 UNCH 1.50 1470 ---- ---- ---- ---- 1.70 +.10 1.60 1 1475 ---- ---- ---- ---- 1.70 UNCH 1.70 2 29 1480 ---- ---- ---- ---- 1.80 UNCH 1.80 4 1485 ---- ---- ---- ---- 1.90 UNCH 1.90 1490 ---- ---- ---- ---- 2.00 UNCH 2.00 4 1495 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1500 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 10 36 1505 ---- 2.40B ---- 2.40B 2.30 +.10 2.20 1510 ---- 2.50B ---- 2.50B 2.40 +.10 2.30 1 91 1515 ---- 2.60B ---- 2.60B 2.50 UNCH 2.50 1520 ---- 2.80B ---- 2.80B 2.60 UNCH 2.60 39 1525 ---- 2.90B ---- 2.90B 2.70 UNCH 2.70 14 1530 ---- 3.10B ---- 3.10B 2.90 +.10 2.80 20 20 1535 ---- 3.20B ---- 3.20B 3.00 UNCH 3.00 1540 ---- 3.40B ---- 3.40B 3.20 +.10 3.10 1545 ---- 3.60B ---- 3.60B 3.30 UNCH 3.30 1550 3.60 3.80B 3.60 3.70B 3.50 +.10 1 3.40 75 1555 3.80 4.00B 3.80 3.90B 3.70 +.10 6 3.60 1560 4.00 4.10B 4.00 4.10B 3.90 +.10 10 3.80 2 1565 ---- 4.30B ---- 4.30B 4.10 +.10 4.00 1 1570 4.20 4.60B 4.20 4.40A 4.30 +.10 23 4.20 11 1575 ---- 4.80B ---- 4.80B 4.50 +.10 4.40 1 1580 4.80 5.10B 4.80 5.10B 4.70 +.10 1 4.60 7 1585 ---- 5.30B ---- 5.30B 5.00 +.20 10 4.80 1590 ---- 5.60B ---- 5.60B 5.20 +.10 5.10 2 1595 ---- 5.90B ---- 5.90B 5.50 +.20 5.30 1 1600 6.00 6.20B 6.00 6.00 5.80 +.20 2 5.60 22 1605 ---- 6.60B ---- 6.60B 6.10 +.20 5.90 1 2 1610 ---- 6.90B ---- 6.90B 6.40 +.20 6.20 7 1615 ---- 7.30B ---- 7.30B 6.80 +.30 6.50 1 1620 ---- 7.70B ---- 7.70B 7.10 +.20 6.90 1625 ---- 8.10B ---- 8.10B 7.50 +.30 7.20 109 1630 ---- 8.50B ---- 8.50B 7.90 +.30 7.60 15 1635 ---- 9.00B ---- 9.00B 8.40 +.40 8.00 1640 ---- 9.50B ---- 9.50B 8.80 +.40 8.40 1 1645 ---- 10.00B ---- 10.00B 9.30 +.40 8.90 1650 ---- 10.50B ---- 10.50B 9.80 +.50 9.30 527 1655 ---- 11.10B ---- 11.10B 10.30 +.50 9.80 2 1660 ---- 11.70B ---- 11.70B 10.80 +.50 10.30 18 1665 ---- 12.30B ---- 12.30B 11.40 +.50 10.90 30 1670 ---- 13.00B ---- 13.00B 12.00 +.50 1 11.50 1675 ---- 13.70B ---- 13.70B 12.70 +.60 12.10 152 1680 ---- 14.40B ---- 14.40B 13.30 +.60 12.70 11 1685 13.90 15.20B 13.90 15.20B 14.00 +.60 3 13.40 1690 15.00 16.00B 15.00 15.00 14.80 +.70 1 14.10 6 12 1695 ---- 16.90B ---- 16.90B 15.60 +.80 14.80 1 1700 ---- 17.80B ---- 17.80B 16.40 +.80 1 15.60 809 1705 ---- 18.70B ---- 18.70B 17.20 +.80 16.40 28 1710 ---- 19.70B ---- 19.70B 18.10 +.80 17.30 2 1715 19.00 20.80B 19.00 20.80B 19.10 +.90 3 18.20 16 1720 ---- 21.90B ---- 21.90B 20.10 +1.00 19.10 1725 ---- 23.00B ---- 23.00B 21.10 +1.00 20.10 90 1730 ---- 24.20B ---- 24.20B 22.20 +1.10 21.10 1 2 1735 ---- 25.40B ---- 25.40B 23.40 +1.20 22.20 1 1 1740 ---- 26.80B ---- 26.80B 24.60 +1.30 23.30 1 1745 25.80 28.20B 25.80 28.20B 25.80 +1.30 2 24.50 1 1750 28.60 29.60B 28.60 27.00A 27.10 +1.30 2 25.80 4 19 1755 ---- 31.10B ---- 31.10B 28.50 +1.40 27.10 11 1760 ---- 32.60B ---- 32.60B 29.90 +1.50 28.40 3 10 1765 ---- 34.20B ---- 34.20B 31.40 +1.50 29.90 1770 33.10 36.00B 33.10 36.00B 33.00 +1.70 3 31.30 1775 ---- 37.70B ---- 37.70B 34.60 +1.70 32.90 253 1780 ---- 39.60B ---- 39.60B 36.30 +1.80 34.50 1785 ---- 41.50B ---- 41.50B 38.10 +1.90 36.20 2 4 1790 40.00 43.40B 40.00 43.40B 40.00 +2.10 2 37.90 13 1795 ---- 45.50B ---- 45.50B 41.90 +2.20 39.70 1800 ---- 47.60B ---- 47.60B 43.80 +2.20 41.60 2 291 1805 ---- 49.80B ---- 49.80B 45.90 +2.40 43.50 1 1810 ---- 52.00B ---- 52.00B 48.00 +2.50 45.50 1815 50.30 54.30B 50.30 54.30B 50.20 +2.60 24 47.60 1820 ---- 56.70B ---- 56.70B 52.40 +2.60 49.80 1825 ---- 59.20B ---- 59.20B 54.80 +2.80 10 52.00 47 1830 ---- 61.70B ---- 61.70B 57.10 +2.80 54.30 20 1835 59.80 64.40B 59.80 64.40B 59.60 +3.00 152 56.60 5 1840 ---- 67.10B ---- 67.10B 62.10 +3.00 59.10 1845 ---- 69.80B ---- 69.80B 64.70 +3.10 61.60 2 2 1850 ---- 72.60B ---- 72.60B 67.40 +3.20 64.20 98 1855 ---- 75.50B ---- 75.50B 70.20 +3.40 66.80 1860 ---- 78.50B ---- 78.50B 73.00 +3.50 69.50 1865 ---- 81.50B ---- 81.50B 75.80 +3.50 72.30 1 1870 ---- 84.60B ---- 84.60B 78.80 +3.60 75.20 1875 ---- 87.80B ---- 87.80B 81.80 +3.70 78.10 1880 ---- 91.00B ---- 91.00B 84.80 +3.70 81.10 1885 ---- 94.30B ---- 94.30B 88.00 +3.90 84.10 1 1890 ---- 97.70B ---- 97.70B 91.20 +3.90 87.30 1895 ---- 101.10B ---- 101.10B 94.40 +4.00 90.40 1900 ---- 104.50B ---- 104.50B 97.70 +4.00 93.70 307 1905 ---- 108.00B ---- 108.00B 101.10 +4.10 97.00 1910 ---- 111.60B ---- 111.50B 104.50 +4.20 100.30 1 1915 ---- 115.20B ---- 115.10B 108.00 +4.30 103.70 1 1920 ---- 118.90B ---- 118.90B 111.50 +4.30 107.20 2 1925 ---- 122.60B ---- 122.50B 115.10 +4.40 110.70 2 1930 ---- 126.40B ---- 126.40B 118.80 +4.50 114.30 2 1935 ---- 130.20B ---- 130.20B 122.40 +4.50 117.90 2 1940 ---- 134.00B ---- 134.00B 126.20 +4.70 121.50 6 1945 ---- 137.90B ---- 137.90B 129.90 +4.60 125.30 2 1950 ---- 141.90B ---- 141.90B 133.80 +4.80 129.00 2 1955 ---- 145.80B ---- 145.80B 137.60 +4.80 132.80 3 1960 ---- 149.90B ---- 149.90B 141.50 +4.80 136.70 6 1965 ---- 153.90B ---- 153.90B 145.50 +5.00 140.50 9 1970 ---- 158.00B ---- 157.90B 149.50 +5.00 144.50 2 1975 ---- 162.10B ---- 162.10B 153.50 +5.10 148.40 3 1980 ---- 166.30B ---- 166.30B 157.60 +5.20 152.40 1 1985 ---- 170.40B ---- 170.40B 161.60 +5.10 156.50 1 1990 ---- 174.60B ---- 174.60B 165.80 +5.30 160.50 3 1995 ---- 178.90B ---- 178.90B 169.90 +5.30 164.60 3 2000 ---- 183.10B ---- 183.10B 174.10 +5.30 168.80 3 2005 ---- 187.40B ---- 187.40B 178.30 +5.40 172.90 5 2010 ---- 191.80B ---- 191.80B 182.50 +5.40 177.10 4 2015 ---- 196.10B ---- 196.10B 186.80 +5.50 181.30 2 2020 ---- 200.50B ---- 200.50B 191.10 +5.50 185.60 7 2025 ---- 204.90B ---- 204.90B 195.40 +5.60 189.80 5 2030 ---- 209.30B ---- 209.30B 199.70 +5.60 194.10 3 2035 ---- 213.70B ---- 213.70B 204.10 +5.70 198.40 1 5 2040 210.00 218.20B 208.30 208.00A 208.50 +5.70 2 202.80 2 6 2045 217.40 222.70B 215.70 222.70B 212.90 +5.80 2 207.10 3 2050 ---- 227.20B ---- 227.20B 217.30 +5.80 211.50 1 8 2055 ---- 231.70B ---- 231.70B 221.70 +5.80 215.90 2 9 2060 ---- 236.20B ---- 236.20B 226.20 +5.80 220.40 2 8 2065 ---- 240.70B ---- 240.70B 230.70 +5.90 224.80 1 6 2070 ---- 245.30B ---- 245.30B 235.20 +5.90 229.30 1 2 2075 ---- 249.90B ---- 249.90B 239.70 +5.90 233.80 2080 ---- 254.50B ---- 254.50B 244.30 +6.00 238.30 2085 ---- 259.10B ---- 259.10B 248.80 +6.00 242.80 2090 ---- 263.70B ---- 263.70B 253.40 +6.00 247.40 2095 ---- 268.40B ---- 268.40B 258.00 +6.10 251.90 1 2100 ---- 273.00B ---- 273.00B 262.60 +6.10 256.50 2105 ---- 277.70B ---- 277.70B 267.20 +6.10 261.10 2110 ---- 282.30B ---- 282.30B 271.80 +6.10 265.70 1 2115 ---- 287.00B ---- 287.00B 276.40 +6.10 270.30 2120 ---- 291.70B ---- 291.70B 281.10 +6.20 274.90 2125 ---- 296.40B ---- 296.40B 285.80 +6.30 279.50 1 2130 ---- 300.60B ---- 300.60B 290.40 +6.20 284.20 1 2135 ---- 305.10B ---- 305.10B 295.10 +6.30 288.80 2140 ---- 309.80B ---- 309.80B 299.80 +6.30 293.50 2145 ---- 314.40B ---- 314.40B 304.50 +6.30 298.20 1 2150 ---- 320.10B ---- 320.10B 309.30 +6.40 302.90 3 2155 ---- 324.10B ---- 324.10B 314.00 +6.40 307.60 2160 ---- 328.90B ---- 328.90B 318.70 +6.40 312.30 2165 ---- 333.60B ---- 333.60B 323.50 +6.50 317.00 2170 ---- 338.40B ---- 338.40B 328.20 +6.50 321.70 2175 ---- 344.00B ---- 344.00B 333.00 +6.50 326.50 2 2180 ---- 347.90B ---- 347.90B 337.80 +6.60 331.20 2185 ---- 352.60B ---- 352.50B 342.60 +6.60 336.00 2190 ---- 357.40B ---- 357.30B 347.40 +6.60 340.80 1 2195 ---- 362.20B ---- 362.10B 352.10 +6.60 345.50 2200 ---- 368.10B ---- 368.10B 357.00 +6.70 350.30 4 2205 ---- 371.90B ---- 371.90B 361.80 +6.70 355.10 2210 ---- 376.70B ---- 376.60B 366.60 +6.70 359.90 2215 ---- 381.60B ---- 381.60B 371.40 +6.70 364.70 2220 ---- 386.50B ---- 386.50B 376.20 +6.70 369.50 2225 ---- 392.30B ---- 392.30B 381.10 +6.80 374.30 5 2230 ---- 396.20B ---- 396.10B 385.90 +6.80 379.10 2235 ---- 401.00B ---- 401.00B 390.80 +6.80 384.00 2240 ---- 405.80B ---- 405.80B 395.60 +6.80 388.80 2245 ---- 410.60B ---- 410.50B 400.50 +6.80 393.70 2250 ---- 416.70B ---- 416.70B 405.40 +6.90 398.50 5 2255 ---- 420.40B ---- 420.30B 410.20 +6.80 403.40 2260 ---- 425.30B ---- 425.10B 415.10 +6.90 408.20 2265 ---- 430.20B ---- 430.00B 420.00 +6.90 413.10 2270 ---- 435.00B ---- 435.00B 424.90 +7.00 417.90 2275 ---- 441.20B ---- 441.20B 429.80 +7.00 422.80 1 2280 ---- 444.80B ---- 444.70B 434.70 +7.00 427.70 2290 ---- 454.70B ---- 454.70B 444.50 +7.00 437.50 2300 ---- 465.70B ---- 465.70B 454.30 +7.10 447.20 15 2310 ---- 474.40B ---- 474.40B 464.10 +7.10 457.00 2320 ---- 484.10B ---- 484.00B 474.00 +7.10 466.90 2325 ---- 490.40B ---- 490.40B 478.90 +7.10 471.80 2330 ---- 493.90B ---- 493.80B 483.80 +7.10 476.70 2340 ---- 503.80B ---- 503.70B 493.70 +7.20 486.50 2350 ---- 515.10B ---- 515.10B 503.60 +7.20 496.40 4 2360 ---- 523.80B ---- 523.80B 513.50 +7.20 506.30 2370 ---- 533.70B ---- 533.70B 523.40 +7.20 516.20 2375 ---- 539.80B ---- 539.80B 528.40 +7.30 521.10 2400 ---- 564.70B ---- 564.70B 553.20 +7.30 545.90 2425 ---- 589.50B ---- 589.50B 578.10 +7.40 570.70 2450 ---- 614.40B ---- 614.40B 603.10 +7.50 595.60 2475 ---- 639.30B ---- 639.30B 628.10 +7.50 620.60 2500 ---- 663.10B ---- 662.90B 653.10 +7.50 645.60 2525 ---- 688.20B ---- 688.20B 678.10 +7.50 670.60 2550 ---- 713.20B ---- 713.20B 703.10 +7.50 695.60 2750 ---- 912.80B ---- 912.60B 903.10 +7.50 895.60 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 -.10 .20 1060 ---- ---- ---- ---- .20 UNCH .20 1070 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .20 UNCH .20 12 1080 ---- ---- ---- ---- .20 UNCH .20 40 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 UNCH .20 1 1110 ---- ---- ---- ---- .20 UNCH .20 1120 ---- ---- ---- ---- .20 -.10 .30 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- ---- ---- .30 UNCH .30 1155 ---- ---- ---- ---- .30 UNCH .30 1160 ---- ---- ---- ---- .30 UNCH .30 1 1165 ---- ---- ---- ---- .30 UNCH .30 1170 ---- ---- ---- ---- .30 -.10 .40 1175 ---- ---- ---- ---- .40 UNCH .40 100 1180 ---- ---- ---- ---- .40 UNCH .40 1185 ---- ---- ---- ---- .40 UNCH .40 1190 ---- ---- ---- ---- .40 UNCH .40 1195 ---- ---- ---- ---- .40 UNCH .40 1200 ---- ---- ---- ---- .40 UNCH .40 101 1205 ---- ---- ---- ---- .40 UNCH .40 1210 ---- ---- ---- ---- .50 UNCH .50 5 1215 ---- ---- ---- ---- .50 UNCH .50 1220 ---- ---- ---- ---- .50 UNCH .50 1225 ---- ---- ---- ---- .50 UNCH .50 49 1230 ---- ---- ---- ---- .50 UNCH .50 4 1235 ---- ---- ---- ---- .50 UNCH .50 1 1240 ---- ---- ---- ---- .50 -.10 .60 1245 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .60 UNCH .60 5 1255 ---- ---- ---- ---- .60 UNCH .60 1260 ---- ---- ---- ---- .60 UNCH .60 1265 ---- ---- ---- ---- .60 -.10 .70 1270 ---- ---- ---- ---- .70 UNCH .70 1275 ---- ---- ---- ---- .70 UNCH .70 41 1280 ---- ---- ---- ---- .70 UNCH .70 1285 ---- ---- ---- ---- .70 -.10 .80 1290 ---- ---- ---- ---- .80 UNCH .80 1295 ---- ---- ---- ---- .80 UNCH .80 1300 .90 .90 .90 .90 .80 UNCH 3 .80 55 1305 ---- ---- ---- ---- .80 -.10 .90 1310 ---- ---- ---- ---- .90 UNCH .90 1315 ---- ---- ---- ---- .90 UNCH .90 1320 ---- ---- ---- ---- .90 -.10 1.00 1325 ---- ---- ---- ---- 1.00 UNCH 1.00 1330 ---- ---- ---- ---- 1.00 UNCH 1.00 1335 ---- ---- ---- ---- 1.00 -.10 1.10 1340 ---- ---- ---- ---- 1.10 UNCH 1.10 1345 ---- ---- ---- ---- 1.10 UNCH 1.10 1350 ---- ---- ---- ---- 1.20 UNCH 1.20 438 1355 ---- ---- ---- ---- 1.20 UNCH 1.20 1360 ---- ---- ---- ---- 1.20 -.10 1.30 4 1365 ---- ---- ---- ---- 1.30 UNCH 1.30 1370 ---- ---- ---- ---- 1.30 -.10 1.40 1375 ---- ---- ---- ---- 1.40 UNCH 1.40 1380 ---- ---- ---- ---- 1.40 -.10 1.50 1385 ---- ---- ---- ---- 1.50 UNCH 1.50 1390 ---- ---- ---- ---- 1.50 -.10 1.60 3 1395 ---- ---- ---- ---- 1.60 -.10 1.70 1400 ---- ---- ---- ---- 1.70 UNCH 1.70 273 1405 ---- ---- ---- ---- 1.70 -.10 1.80 1410 ---- ---- ---- ---- 1.80 UNCH 1.80 1415 ---- ---- ---- ---- 1.90 UNCH 1.90 1420 ---- ---- ---- ---- 1.90 -.10 2.00 1425 ---- ---- ---- ---- 2.00 -.10 2.10 59 1430 ---- ---- ---- ---- 2.10 -.10 2.20 1435 ---- 2.30B ---- 2.30B 2.20 UNCH 2.20 1 1440 ---- 2.40B ---- 2.40B 2.30 UNCH 2.30 4 1445 ---- 2.50B ---- 2.50B 2.40 UNCH 2.40 1450 ---- 2.60B ---- 2.60B 2.50 UNCH 2.50 1192 1455 ---- 2.70B ---- 2.70B 2.60 UNCH 2.60 1 1460 ---- 2.80B ---- 2.80B 2.70 UNCH 2.70 2 1465 ---- 2.90B ---- 2.90B 2.80 UNCH 2.80 1470 ---- 3.10B ---- 3.10B 2.90 -.10 3.00 1475 ---- 3.20B ---- 3.20B 3.00 -.10 3.10 31 1480 ---- 3.30B ---- 3.30B 3.20 UNCH 3.20 1485 ---- 3.50B ---- 3.50B 3.30 UNCH 3.30 3 1490 ---- 3.60B ---- 3.60B 3.40 -.10 3.50 1495 ---- 3.80B ---- 3.80B 3.60 UNCH 3.60 196 1500 ---- 4.00B ---- 4.00B 3.80 UNCH 3.80 1 534 1505 ---- 4.20B ---- 4.20B 3.90 UNCH 3.90 14 1510 ---- 4.40B ---- 4.40B 4.10 UNCH 4.10 7 1515 ---- 4.60B ---- 4.60B 4.30 UNCH 4.30 7 1520 ---- 4.70B ---- 4.70B 4.50 UNCH 4.50 2 1525 ---- 4.90B ---- 4.90B 4.70 UNCH 4.70 30 1530 ---- 5.20B ---- 5.20B 4.90 UNCH 4.90 1535 ---- 5.40B ---- 5.40B 5.10 UNCH 5.10 4 5 1540 ---- 5.60B ---- 5.60B 5.30 UNCH 5.30 10 1545 ---- 5.90B ---- 5.90B 5.60 +.10 5.50 1550 ---- 6.20B ---- 6.20B 5.80 UNCH 5 5.80 1 973 1555 ---- 6.50B ---- 6.50B 6.10 +.10 6.00 1560 ---- 6.80B ---- 6.80B 6.40 +.10 6.30 7 1565 ---- 7.10B ---- 7.10B 6.70 +.10 6.60 1570 ---- 7.40B ---- 7.40B 7.00 +.10 6.90 1 1575 ---- 7.80B ---- 7.80B 7.30 +.10 7.20 202 1580 ---- 8.10B ---- 8.10B 7.70 +.20 7.50 2 1585 ---- 8.50B ---- 8.50B 8.00 +.20 7.80 1590 ---- 9.00B ---- 9.00B 8.40 +.20 8.20 1000 1595 ---- 9.30B ---- 9.30B 8.80 +.30 8.50 1 1600 ---- 9.80B ---- 9.80B 9.20 +.30 5 8.90 2 1473 1605 ---- 10.20B ---- 10.20B 9.60 +.30 9.30 1 1610 ---- 10.70B ---- 10.70B 10.10 +.40 9.70 7 1615 10.50 11.20B 10.50 11.20B 10.50 +.30 6 10.20 52 1620 ---- 11.70B ---- 11.70B 11.00 +.40 10.60 1625 ---- 12.30B ---- 12.30B 11.50 +.40 1 11.10 119 1630 ---- 12.90B ---- 12.90B 12.10 +.50 11.60 1635 ---- 13.50B ---- 13.50B 12.60 +.50 12.10 3 1640 ---- 14.10B ---- 14.10B 13.20 +.50 12.70 2 494 1645 ---- 14.80B ---- 14.70B 13.80 +.50 13.30 1650 ---- 15.50B ---- 15.40B 14.50 +.60 1 13.90 1 1051 1655 ---- 16.20B ---- 16.10B 15.20 +.70 14.50 1660 ---- 16.90B ---- 16.90B 15.90 +.70 15.20 55 1665 ---- 17.70B ---- 17.70B 16.60 +.70 15.90 19 1670 ---- 18.50B ---- 18.50B 17.40 +.80 16.60 94 1675 ---- 19.40B ---- 19.40B 18.20 +.80 17.40 521 1680 ---- 20.30B ---- 20.20B 19.00 +.80 18.20 9 1685 ---- 21.20B ---- 21.20B 19.90 +.90 19.00 45 1690 ---- 22.20B ---- 22.20B 20.80 +.90 19.90 6 1695 ---- 23.20B ---- 23.20B 21.70 +.90 20.80 5 1700 ---- 24.30B ---- 24.20B 22.70 +1.00 21.70 2026 1705 ---- 25.40B ---- 25.40B 23.70 +1.00 22.70 7 1710 ---- 26.60B ---- 26.60B 24.80 +1.10 23.70 27 1715 ---- 27.80B ---- 27.80B 25.90 +1.10 24.80 5 1720 ---- 29.10B ---- 29.10B 27.10 +1.20 25.90 4 1725 ---- 30.40B ---- 30.40B 28.30 +1.30 27.00 4470 1730 ---- 31.80B ---- 31.80B 29.60 +1.30 28.30 16 1735 ---- 33.20B ---- 33.20B 30.90 +1.40 29.50 64 1740 ---- 34.70B ---- 34.70B 32.20 +1.40 30.80 18 1745 ---- 36.20B ---- 36.20B 33.70 +1.50 32.20 1 22 1750 ---- 37.70B ---- 37.70B 35.10 +1.50 2 33.60 9 542 1755 ---- 39.40B ---- 39.40B 36.70 +1.70 35.00 2 1760 ---- 41.10B ---- 41.10B 38.30 +1.70 36.60 2 33 1765 ---- 42.90B ---- 42.90B 39.90 +1.80 38.10 16 1770 ---- 44.70B ---- 44.70B 41.60 +1.80 1 39.80 1 15 1775 ---- 46.60B ---- 46.60B 43.40 +1.90 41.50 226 1780 ---- 48.50B ---- 48.50B 45.20 +2.00 43.20 5 1785 ---- 50.50B ---- 50.50B 47.10 +2.10 45.00 8 1790 ---- 52.60B ---- 52.60B 49.10 +2.20 46.90 18 1795 ---- 54.70B ---- 54.70B 51.10 +2.20 48.90 1800 ---- 56.90B ---- 56.90B 53.20 +2.30 1 50.90 8 567 1805 ---- 59.30B ---- 59.30B 55.30 +2.40 52.90 33 1810 ---- 61.50B ---- 61.50B 57.50 +2.50 55.00 8 44 1815 ---- 64.00B ---- 64.00B 59.80 +2.60 57.20 7 14 1820 ---- 66.40B ---- 66.40B 62.10 +2.60 59.50 1 15 1825 ---- 69.00B ---- 69.00B 64.50 +2.70 61.80 32 226 1830 70.00 71.60B 70.00 66.50A 67.00 +2.90 1 64.10 19 1835 ---- 74.20B ---- 74.20B 69.50 +2.90 66.60 1 1840 ---- 76.90B ---- 76.90B 72.10 +3.00 69.10 12 1845 ---- 79.70B ---- 79.70B 74.70 +3.10 2 71.60 1850 ---- 82.50B ---- 82.50B 77.40 +3.10 74.30 5 251 1855 ---- 85.40B ---- 85.40B 80.20 +3.30 76.90 40 1860 ---- 88.40B ---- 88.40B 83.00 +3.30 79.70 136 160 1865 ---- 91.40B ---- 91.40B 85.90 +3.40 82.50 1870 ---- 94.50B ---- 94.40B 88.80 +3.50 85.30 16 1875 ---- 97.60B ---- 97.60B 91.80 +3.60 88.20 1880 ---- 100.80B ---- 100.80B 94.80 +3.60 91.20 2 1885 ---- 104.00B ---- 104.00B 97.90 +3.70 94.20 1890 ---- 107.30B ---- 107.30B 101.10 +3.80 97.30 1895 ---- 110.60B ---- 110.60B 104.30 +3.80 100.50 1900 ---- 114.00B ---- 114.00B 107.60 +3.90 103.70 4 109 1905 ---- 117.50B ---- 117.50B 110.90 +4.00 106.90 1910 ---- 121.00B ---- 121.00B 114.30 +4.10 110.20 5 1915 ---- 124.50B ---- 124.40B 117.70 +4.10 113.60 1 1920 ---- 128.10B ---- 128.00B 121.10 +4.10 117.00 2 1925 ---- 131.70B ---- 131.70B 124.60 +4.20 120.40 2 1930 ---- 135.40B ---- 135.30B 128.20 +4.30 123.90 6 1935 ---- 139.10B ---- 139.00B 131.80 +4.40 127.40 15 1940 ---- 142.90B ---- 142.90B 135.40 +4.40 131.00 1 1945 ---- 146.70B ---- 146.70B 139.10 +4.50 134.60 1950 ---- 150.50B ---- 150.40B 142.90 +4.60 138.30 6 1955 ---- 154.40B ---- 154.40B 146.60 +4.60 142.00 3 1960 ---- 158.30B ---- 158.30B 150.40 +4.60 145.80 6 1965 ---- 162.20B ---- 162.10B 154.30 +4.70 149.60 4 1970 ---- 166.20B ---- 166.20B 158.20 +4.80 153.40 3 1975 ---- 170.20B ---- 170.10B 162.10 +4.90 157.20 3 1980 ---- 174.20B ---- 174.20B 166.00 +4.90 161.10 4 1985 ---- 178.30B ---- 178.20B 170.00 +4.90 165.10 8 1990 ---- 182.40B ---- 182.40B 174.00 +5.00 169.00 12 1995 ---- 186.50B ---- 186.40B 178.00 +5.00 173.00 11 2000 ---- 190.70B ---- 190.70B 182.10 +5.10 177.00 96 2005 ---- 194.90B ---- 194.90B 186.10 +5.10 181.00 5 2010 ---- 199.10B ---- 199.10B 190.30 +5.20 185.10 10 2015 ---- 203.30B ---- 203.30B 194.40 +5.20 189.20 5 2020 ---- 207.50B ---- 207.40B 198.50 +5.20 193.30 8 2025 ---- 211.80B ---- 211.80B 202.70 +5.20 197.50 11 2030 ---- 216.10B ---- 216.10B 206.90 +5.30 201.60 17 2035 ---- 220.40B ---- 220.40B 211.20 +5.40 205.80 9 2040 220.60 224.70B 220.60 221.40B 215.40 +5.40 1 210.00 10 2045 ---- 229.10B ---- 229.10B 219.70 +5.40 214.30 6 2050 ---- 233.50B ---- 233.50B 224.00 +5.40 218.60 381 2055 229.90 237.90B 229.90 237.90B 228.40 +5.50 1 222.90 10 2060 ---- 242.30B ---- 242.30B 232.70 +5.50 227.20 8 2065 ---- 246.70B ---- 246.70B 237.10 +5.60 231.50 7 2070 ---- 251.20B ---- 251.20B 241.50 +5.60 235.90 7 2075 ---- 255.70B ---- 255.70B 245.90 +5.70 240.20 12 2080 ---- 260.20B ---- 260.20B 250.40 +5.80 244.60 7 2085 ---- 264.70B ---- 264.70B 254.80 +5.70 249.10 2090 ---- 269.20B ---- 269.20B 259.30 +5.80 253.50 3 2095 ---- 273.70B ---- 273.70B 263.80 +5.90 257.90 2100 ---- 278.30B ---- 278.30B 268.30 +5.90 262.40 3 2105 ---- 282.80B ---- 282.80B 272.80 +5.90 266.90 4 2110 ---- 287.40B ---- 287.40B 277.30 +5.90 271.40 1 2115 ---- 292.00B ---- 292.00B 281.80 +5.90 275.90 2 2120 ---- 296.60B ---- 296.60B 286.40 +6.00 280.40 1 2125 ---- 301.20B ---- 301.20B 290.90 +6.00 284.90 6 2130 ---- 305.80B ---- 305.80B 295.50 +6.00 289.50 3 2135 ---- 310.40B ---- 310.40B 300.10 +6.10 294.00 3 2140 ---- 315.10B ---- 315.10B 304.70 +6.10 298.60 2145 ---- 319.70B ---- 319.70B 309.30 +6.10 303.20 1 2150 ---- 324.40B ---- 324.40B 313.90 +6.10 307.80 11 2155 ---- 329.00B ---- 329.00B 318.50 +6.10 312.40 4 2160 ---- 333.70B ---- 333.70B 323.10 +6.10 317.00 4 2165 ---- 338.40B ---- 338.40B 327.80 +6.20 321.60 3 2170 ---- 343.10B ---- 343.10B 332.40 +6.20 326.20 2175 ---- 347.80B ---- 347.80B 337.10 +6.20 330.90 1 2180 ---- 352.50B ---- 352.50B 341.80 +6.30 335.50 3 2185 ---- 357.20B ---- 357.20B 346.50 +6.30 340.20 2190 ---- 362.00B ---- 362.00B 351.20 +6.30 344.90 2195 ---- 365.50B ---- 365.50B 355.90 +6.40 349.50 4 2200 ---- 371.50B ---- 371.50B 360.60 +6.40 354.20 8 2205 ---- 374.60B ---- 374.60B 365.30 +6.40 358.90 2 2210 ---- 379.60B ---- 379.50B 370.00 +6.40 363.60 9 2215 ---- 384.40B ---- 384.20B 374.70 +6.40 368.30 8 2220 ---- 388.90B ---- 388.80B 379.50 +6.50 373.00 5 2225 ---- 395.30B ---- 395.30B 384.20 +6.40 377.80 8 2230 ---- 398.70B ---- 398.60B 389.00 +6.50 382.50 3 2235 ---- 403.40B ---- 403.30B 393.80 +6.50 387.30 8 2240 ---- 408.20B ---- 408.10B 398.50 +6.50 392.00 19 2245 ---- 413.00B ---- 412.80B 403.30 +6.50 396.80 2250 ---- 419.30B ---- 419.30B 408.10 +6.60 401.50 14 2255 ---- 422.30B ---- 422.10B 412.90 +6.60 406.30 2260 ---- 427.20B ---- 427.10B 417.70 +6.60 411.10 2 2265 ---- 432.20B ---- 432.10B 422.50 +6.60 415.90 2270 ---- 436.80B ---- 436.80B 427.30 +6.60 420.70 2275 ---- 443.40B ---- 443.40B 432.10 +6.60 425.50 14 2280 ---- 446.70B ---- 446.50B 436.90 +6.60 430.30 2285 ---- 451.40B ---- 451.30B 441.70 +6.60 435.10 2290 ---- 456.10B ---- 456.10B 446.60 +6.70 439.90 2295 ---- 461.30B ---- 461.20B 451.40 +6.70 444.70 2300 ---- 467.60B ---- 467.60B 456.20 +6.70 449.50 163 2305 ---- 470.70B ---- 470.70B 461.10 +6.70 454.40 2310 ---- 475.50B ---- 475.50B 465.90 +6.70 459.20 2315 ---- 480.70B ---- 480.60B 470.80 +6.80 464.00 2320 ---- 485.50B ---- 485.20B 475.70 +6.80 468.90 2325 ---- 492.00B ---- 492.00B 480.50 +6.80 473.70 6 2330 ---- 495.00B ---- 495.00B 485.40 +6.80 478.60 2335 ---- 499.90B ---- 499.90B 490.30 +6.90 483.40 2340 ---- 505.00B ---- 504.80B 495.20 +6.90 488.30 2350 ---- 516.50B ---- 516.50B 504.90 +6.80 498.10 1 2360 ---- 524.30B ---- 524.30B 514.70 +6.90 507.80 2370 ---- 534.30B ---- 534.10B 524.50 +6.90 517.60 2375 ---- 541.00B ---- 541.00B 529.50 +7.00 522.50 2380 ---- 544.10B ---- 544.10B 534.40 +7.00 527.40 2390 ---- 554.00B ---- 553.90B 544.20 +7.00 537.20 2400 ---- 565.60B ---- 565.60B 554.10 +7.10 547.00 6 2410 ---- 573.70B ---- 573.30B 563.90 +7.10 556.80 2420 ---- 583.50B ---- 583.50B 573.80 +7.10 566.70 2425 ---- 590.30B ---- 590.30B 578.70 +7.10 571.60 2430 ---- 593.40B ---- 593.20B 583.70 +7.20 576.50 2440 ---- 603.30B ---- 603.20B 593.60 +7.20 586.40 2450 ---- 615.00B ---- 615.00B 603.50 +7.20 596.30 2475 ---- 639.80B ---- 639.80B 628.30 +7.30 621.00 2500 ---- 664.60B ---- 664.60B 653.20 +7.40 41 645.80 8 8 2525 ---- 689.50B ---- 689.50B 678.10 +7.40 670.70 2550 ---- 714.40B ---- 714.40B 703.10 +7.50 695.60 2575 ---- 739.30B ---- 739.30B 728.10 +7.50 720.60 2600 ---- 764.20B ---- 764.20B 753.10 +7.50 745.60 2625 ---- 787.30B ---- 787.30B 778.10 +7.50 770.60 2700 ---- 862.30B ---- 862.30B 853.10 +7.50 845.60 2850 ---- 1011.90B ---- 1011.40B 1003.10 +7.50 995.60 2900 ---- 1062.00B ---- 1062.00B 1053.10 +7.50 1045.60 3000 ---- 1161.70B ---- 1161.30B 1153.10 +7.50 1145.60 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 .10 .10 .10 .10 .10 UNCH 10 .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .60 UNCH .60 5000 1225 ---- ---- ---- ---- .70 -.10 .80 30 1250 ---- ---- ---- ---- .90 UNCH .90 1 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 75 1300 ---- ---- ---- ---- 1.20 UNCH 1.20 19 1325 ---- ---- ---- ---- 1.40 -.10 1.50 25 1350 ---- ---- ---- ---- 1.70 -.10 1.80 1375 ---- ---- ---- ---- 2.00 -.10 2.10 1390 ---- ---- ---- ---- 2.30 UNCH 2.30 1400 ---- ---- ---- ---- 2.40 -.10 2.50 102 1410 ---- ---- ---- ---- 2.60 -.10 2.70 1 1420 ---- ---- ---- ---- 2.80 -.10 2.90 1425 ---- ---- ---- ---- 2.90 -.10 3.00 65 1430 ---- ---- ---- ---- 3.00 -.10 3.10 1 1440 ---- ---- ---- ---- 3.30 UNCH 3.30 1450 ---- ---- ---- ---- 3.50 -.10 3.60 301 1460 ---- ---- ---- ---- 3.80 -.10 3.90 1 1470 ---- 4.20B ---- 4.20B 4.10 UNCH 4.10 1475 ---- 4.40B ---- 4.40B 4.30 UNCH 4.30 1480 ---- 4.60B ---- 4.60B 4.50 UNCH 4.50 1490 ---- 5.00B ---- 5.00B 4.80 UNCH 4.80 1495 ---- 5.20B ---- 5.20B 5.00 UNCH 5.00 1500 ---- 5.30B ---- 5.30B 5.20 UNCH 5.20 6 1505 ---- 5.50B ---- 5.50B 5.40 +.10 5.30 1510 ---- 5.80B ---- 5.80B 5.60 +.10 5.50 1515 ---- 6.00B ---- 6.00B 5.80 UNCH 5.80 1520 ---- 6.30B ---- 6.30B 6.10 +.10 6.00 1525 ---- 6.50B ---- 6.50B 6.30 +.10 6.20 1530 ---- 6.80B ---- 6.80B 6.60 +.20 6.40 1535 ---- 7.10B ---- 7.10B 6.80 +.10 6.70 1540 ---- 7.40B ---- 7.40B 7.10 +.20 6.90 1 1545 ---- 7.70B ---- 7.70B 7.40 +.20 7.20 1550 ---- 8.00B ---- 8.00B 7.70 +.20 7.50 1555 ---- 8.30B ---- 8.30B 8.00 +.20 7.80 1560 ---- 8.70B ---- 8.70B 8.30 +.20 8.10 1565 ---- 9.00B ---- 9.00B 8.70 +.30 8.40 1570 ---- 9.40B ---- 9.40B 9.00 +.20 8.80 1575 ---- 9.80B ---- 9.80B 9.40 +.30 9.10 1 1580 ---- 10.20B ---- 10.20B 9.80 +.30 9.50 1585 ---- 10.60B ---- 10.60B 10.20 +.30 9.90 1590 ---- 11.10B ---- 11.10B 10.60 +.30 10.30 1 1595 ---- 11.50B ---- 11.50B 11.00 +.30 10.70 1600 ---- 12.00B ---- 12.00B 11.50 +.40 11.10 26 1605 ---- 12.50B ---- 12.50B 12.00 +.40 11.60 1610 ---- 13.10B ---- 13.10B 12.50 +.50 12.00 1615 ---- 13.60B ---- 13.60B 13.00 +.50 12.50 1620 ---- 14.10B ---- 14.10B 13.50 +.40 13.10 1625 ---- 14.70B ---- 14.70B 14.10 +.50 13.60 1630 ---- 15.40B ---- 15.40B 14.70 +.60 14.10 1635 ---- 16.00B ---- 16.00B 15.30 +.60 1 14.70 1 1640 ---- 16.80B ---- 16.80B 15.90 +.60 15.30 1 1645 ---- 17.50B ---- 17.50B 16.60 +.60 16.00 1650 ---- 18.20B ---- 18.20B 17.30 +.70 16.60 53 1655 ---- 18.90B ---- 18.90B 18.00 +.70 17.30 1660 ---- 19.80B ---- 19.70B 18.80 +.80 18.00 1 1665 ---- 20.60B ---- 20.60B 19.50 +.80 18.70 1670 ---- 21.40B ---- 21.40B 20.30 +.80 19.50 2 1675 ---- 22.30B ---- 22.30B 21.20 +.90 20.30 15 1680 ---- 23.30B ---- 23.20B 22.10 +.90 21.20 1 1 1685 ---- 24.20B ---- 24.20B 23.00 +1.00 22.00 1 6 1690 ---- 25.20B ---- 25.20B 23.90 +1.00 22.90 1 1 1695 ---- 26.30B ---- 26.20B 24.90 +1.00 23.90 3 3 1700 ---- 27.40B ---- 27.30B 25.90 +1.10 24.80 1 1705 ---- 28.50B ---- 28.50B 27.00 +1.20 25.80 1710 ---- 29.60B ---- 29.60B 28.10 +1.20 26.90 1715 ---- 30.90B ---- 30.80B 29.20 +1.20 28.00 1720 ---- 32.10B ---- 32.10B 30.40 +1.30 29.10 1725 ---- 33.40B ---- 33.40B 31.60 +1.30 30.30 100 1730 ---- 34.80B ---- 34.80B 32.90 +1.40 31.50 37 1735 ---- 36.20B ---- 36.20B 34.20 +1.40 32.80 1740 ---- 37.60B ---- 37.60B 35.50 +1.40 34.10 1745 ---- 39.10B ---- 39.10B 36.90 +1.50 35.40 1750 ---- 40.60B ---- 40.60B 38.40 +1.60 36.80 44 1755 ---- 42.30B ---- 42.30B 39.90 +1.60 38.30 1760 ---- 43.90B ---- 43.90B 41.50 +1.70 39.80 1765 ---- 45.60B ---- 45.60B 43.10 +1.80 41.30 1770 ---- 47.40B ---- 47.40B 44.80 +1.90 42.90 1775 ---- 49.10B ---- 49.10B 46.50 +2.00 44.50 52 1780 51.30 51.30 51.30 48.00A 48.20 +2.00 6 46.20 7 6 1785 ---- 52.90B ---- 52.90B 50.10 +2.10 48.00 1790 ---- 54.90B ---- 54.90B 51.90 +2.10 49.80 1795 ---- 57.00B ---- 57.00B 53.90 +2.30 51.60 1800 ---- 59.10B ---- 59.10B 55.90 +2.40 53.50 25 1805 ---- 61.20B ---- 61.20B 57.90 +2.40 55.50 1810 ---- 63.40B ---- 63.40B 60.00 +2.50 57.50 1815 ---- 65.70B ---- 65.70B 62.10 +2.50 59.60 1820 ---- 68.00B ---- 68.00B 64.30 +2.60 61.70 1825 ---- 70.40B ---- 70.40B 66.60 +2.70 63.90 4 1830 ---- 72.90B ---- 72.90B 68.90 +2.70 66.20 1835 ---- 75.40B ---- 75.40B 71.30 +2.80 68.50 1840 ---- 77.90B ---- 77.90B 73.70 +2.90 70.80 1 1845 ---- 80.50B ---- 80.50B 76.20 +3.00 73.20 1850 ---- 83.20B ---- 83.20B 78.70 +3.00 75.70 30 1855 ---- 85.90B ---- 85.90B 81.30 +3.10 78.20 1860 ---- 88.70B ---- 88.70B 83.90 +3.10 66 80.80 1865 ---- 91.50B ---- 91.50B 86.60 +3.20 83.40 1870 ---- 94.40B ---- 94.40B 89.40 +3.30 86.10 1875 ---- 97.40B ---- 97.40B 92.20 +3.40 88.80 1880 ---- 100.40B ---- 100.40B 95.00 +3.40 91.60 1885 ---- 103.40B ---- 103.40B 97.90 +3.50 94.40 1890 ---- 106.50B ---- 106.50B 100.90 +3.60 97.30 1895 ---- 109.60B ---- 109.60B 103.90 +3.60 100.30 1900 ---- 112.80B ---- 112.80B 106.90 +3.70 103.20 1905 ---- 116.10B ---- 116.10B 110.00 +3.70 106.30 1910 ---- 119.40B ---- 119.40B 113.20 +3.80 109.40 1915 ---- 122.70B ---- 122.70B 116.40 +3.90 112.50 1920 ---- 126.10B ---- 126.10B 119.70 +4.00 115.70 1925 ---- 129.50B ---- 129.50B 123.00 +4.10 118.90 1 1930 ---- 133.00B ---- 133.00B 126.30 +4.10 122.20 1935 ---- 136.50B ---- 136.50B 129.70 +4.20 125.50 1940 ---- 140.10B ---- 140.10B 133.20 +4.30 128.90 1945 ---- 143.70B ---- 143.70B 136.70 +4.40 132.30 1 1950 ---- 147.30B ---- 147.20B 140.20 +4.40 135.80 1955 ---- 151.00B ---- 151.00B 143.70 +4.40 139.30 1960 ---- 154.70B ---- 154.70B 147.30 +4.40 142.90 1965 ---- 158.40B ---- 158.40B 151.00 +4.50 146.50 1970 ---- 162.20B ---- 162.20B 154.70 +4.60 150.10 1975 ---- 166.00B ---- 166.00B 158.40 +4.70 153.70 1980 ---- 169.90B ---- 169.90B 162.10 +4.70 157.40 1985 ---- 173.80B ---- 173.80B 165.90 +4.70 161.20 2 1990 ---- 177.70B ---- 177.70B 169.70 +4.70 165.00 1 1995 ---- 181.60B ---- 181.60B 173.60 +4.80 168.80 1 2000 ---- 185.60B ---- 185.60B 177.50 +4.90 172.60 1 2005 ---- 189.60B ---- 189.60B 181.40 +4.90 176.50 1 2010 ---- 193.60B ---- 193.50B 185.30 +4.90 180.40 2 2015 ---- 197.60B ---- 197.60B 189.30 +5.00 184.30 1 2020 ---- 201.70B ---- 201.70B 193.30 +5.10 188.20 2 2025 ---- 205.80B ---- 205.80B 197.30 +5.10 192.20 4 2030 ---- 209.90B ---- 209.90B 201.30 +5.10 196.20 5 2035 ---- 214.10B ---- 214.10B 205.40 +5.10 200.30 2040 ---- 218.20B ---- 218.20B 209.50 +5.20 204.30 2045 213.50 222.40B 213.50 217.40B 213.60 +5.20 1 208.40 1 2050 220.50 226.60B 220.50 217.80A 217.70 +5.20 1 212.50 4 2055 ---- 230.90B ---- 230.90B 221.90 +5.30 216.60 2060 ---- 235.10B ---- 235.00B 226.10 +5.30 220.80 2065 ---- 239.40B ---- 239.40B 230.30 +5.30 225.00 2070 ---- 243.70B ---- 243.70B 234.50 +5.40 229.10 2075 ---- 248.00B ---- 248.00B 238.70 +5.30 233.40 2080 ---- 252.30B ---- 252.20B 243.00 +5.40 237.60 2085 ---- 256.70B ---- 256.70B 247.30 +5.50 241.80 2090 ---- 261.00B ---- 261.00B 251.60 +5.50 246.10 2095 ---- 265.40B ---- 265.40B 255.90 +5.50 250.40 2100 ---- 269.80B ---- 269.80B 260.20 +5.50 254.70 2105 ---- 274.20B ---- 274.20B 264.60 +5.60 259.00 2110 ---- 278.70B ---- 278.70B 268.90 +5.50 263.40 1 2115 ---- 283.10B ---- 283.10B 273.30 +5.60 267.70 1 2120 ---- 287.60B ---- 287.60B 277.70 +5.60 272.10 1 2125 ---- 292.00B ---- 292.00B 282.10 +5.60 276.50 1 2130 ---- 296.50B ---- 296.50B 286.60 +5.70 280.90 2135 ---- 301.00B ---- 301.00B 291.00 +5.70 285.30 1 2140 ---- 305.50B ---- 305.50B 295.50 +5.80 289.70 2145 ---- 310.10B ---- 310.10B 299.90 +5.80 294.10 1 2150 307.50 314.60B 307.50 304.60A 304.40 +5.80 2 298.60 5 2155 ---- 319.10B ---- 319.10B 308.90 +5.80 303.10 2160 ---- 323.70B ---- 323.70B 313.40 +5.90 307.50 2 2165 ---- 328.30B ---- 328.30B 318.00 +6.00 312.00 2 2170 ---- 332.90B ---- 332.90B 322.50 +6.00 316.50 2 2175 330.10 337.50B 330.10 327.40A 327.00 +5.90 1 321.10 17 2180 ---- 342.10B ---- 342.10B 331.60 +6.00 325.60 2185 ---- 346.70B ---- 346.70B 336.20 +6.10 330.10 2190 ---- 351.30B ---- 351.30B 340.70 +6.00 334.70 2195 ---- 355.90B ---- 355.80B 345.30 +6.10 339.20 2200 355.00 360.60B 355.00 360.60B 349.90 +6.10 1 343.80 5 2205 ---- 365.20B ---- 365.20B 354.60 +6.20 348.40 2210 ---- 369.90B ---- 369.90B 359.20 +6.20 353.00 11 2215 ---- 374.50B ---- 374.50B 363.80 +6.20 357.60 2220 ---- 379.20B ---- 379.20B 368.40 +6.20 362.20 2225 372.70 383.90B 372.70 378.10B 373.10 +6.30 1 366.80 1 2230 ---- 388.60B ---- 388.60B 377.70 +6.20 371.50 2 2235 385.70 393.30B 385.70 393.30B 382.40 +6.30 1 376.10 1 2240 ---- 398.00B ---- 398.00B 387.10 +6.30 380.80 2 2245 ---- 402.70B ---- 402.70B 391.80 +6.40 385.40 3 2250 ---- 407.40B ---- 407.40B 396.50 +6.40 390.10 2255 ---- 412.20B ---- 412.20B 401.10 +6.30 394.80 2 2260 ---- 416.90B ---- 416.90B 405.90 +6.40 399.50 2265 414.80 421.60B 414.80 421.60B 410.60 +6.40 1 404.20 2270 ---- 425.80B ---- 425.80B 415.30 +6.40 408.90 1 2275 ---- 431.10B ---- 431.10B 420.00 +6.40 413.60 2280 428.70 433.80B 424.90 428.10B 424.70 +6.40 3 418.30 2 2290 ---- 443.60B ---- 443.50B 434.20 +6.50 427.70 2300 449.10 455.00B 448.30 455.00B 443.70 +6.50 2 437.20 2310 ---- 462.60B ---- 462.50B 453.30 +6.60 446.70 2320 ---- 471.90B ---- 471.70B 462.80 +6.60 456.20 2325 ---- 479.00B ---- 479.00B 467.60 +6.60 461.00 2330 ---- 481.80B ---- 481.60B 472.40 +6.60 465.80 2 2340 ---- 491.10B ---- 490.90B 482.00 +6.70 475.30 2350 497.10 503.10B 497.10 503.10B 491.60 +6.70 1 484.90 3 2360 ---- 510.50B ---- 510.50B 501.20 +6.70 494.50 2370 ---- 520.30B ---- 520.30B 510.90 +6.80 504.10 2375 ---- 527.30B ---- 527.30B 515.70 +6.80 508.90 5 2380 ---- 530.00B ---- 529.70B 520.60 +6.80 513.80 2400 ---- 551.60B ---- 551.60B 540.00 +6.90 533.10 1 2425 ---- 576.00B ---- 576.00B 564.30 +6.90 557.40 2450 ---- 600.50B ---- 600.50B 588.80 +7.00 581.80 2475 ---- 625.10B ---- 625.10B 613.30 +7.00 606.30 2500 ---- 649.70B ---- 649.70B 638.00 +7.20 630.80 2525 ---- 674.30B ---- 674.30B 662.60 +7.10 655.50 2550 ---- 699.00B ---- 699.00B 687.40 +7.30 680.10 15 2575 ---- 723.80B ---- 723.80B 712.20 +7.30 704.90 2700 ---- 848.30B ---- 848.30B 837.00 +7.50 829.50 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .90 UNCH .90 1225 ---- ---- ---- ---- 1.10 UNCH 1.10 1250 ---- ---- ---- ---- 1.30 UNCH 1.30 1275 ---- ---- ---- ---- 1.50 UNCH 1.50 30 1300 ---- ---- ---- ---- 1.80 UNCH 1.80 1325 ---- ---- ---- ---- 2.10 UNCH 2.10 1350 ---- ---- ---- ---- 2.40 -.10 2.50 40 1375 ---- ---- ---- ---- 2.80 -.10 2.90 9 1390 ---- ---- ---- ---- 3.10 -.10 3.20 1400 ---- ---- ---- ---- 3.30 -.10 3.40 1410 ---- ---- ---- ---- 3.60 -.10 3.70 1 1420 ---- ---- ---- ---- 3.90 UNCH 3.90 1425 ---- ---- ---- ---- 4.00 -.10 4.10 30 1430 ---- ---- ---- ---- 4.10 -.10 4.20 1 1440 ---- 4.60B ---- 4.60B 4.40 -.10 4.50 1450 ---- 4.90B ---- 4.90B 4.80 UNCH 4.80 4 1460 ---- 5.30B ---- 5.30B 5.10 -.10 5.20 1470 ---- 5.70B ---- 5.70B 5.50 UNCH 5.50 1475 ---- 5.90B ---- 5.90B 5.70 UNCH 5.70 1480 ---- 6.10B ---- 6.10B 5.90 UNCH 5.90 1490 ---- 6.60B ---- 6.60B 6.40 UNCH 6.40 1495 ---- 6.80B ---- 6.80B 6.60 UNCH 6.60 1500 ---- 7.10B ---- 7.10B 6.90 +.10 6.80 1505 ---- 7.30B ---- 7.30B 7.20 +.10 7.10 1510 ---- 7.60B ---- 7.60B 7.40 +.10 7.30 1515 ---- 7.90B ---- 7.90B 7.70 +.10 7.60 1520 ---- 8.20B ---- 8.20B 8.00 +.10 7.90 1 1525 ---- 8.50B ---- 8.50B 8.30 +.10 8.20 1 1530 ---- 8.90B ---- 8.90B 8.60 +.10 8.50 31 1535 ---- 9.20B ---- 9.20B 8.90 +.10 8.80 1540 ---- 9.60B ---- 9.60B 9.30 +.20 9.10 1545 ---- 9.90B ---- 9.90B 9.60 +.20 9.40 19 1550 ---- 10.30B ---- 10.30B 10.00 +.20 9.80 13 1555 ---- 10.70B ---- 10.70B 10.40 +.30 10.10 1560 ---- 11.10B ---- 11.10B 10.80 +.30 10.50 36 1565 ---- 11.60B ---- 11.60B 11.20 +.30 10.90 1570 ---- 12.00B ---- 12.00B 11.60 +.30 11.30 1575 ---- 12.50B ---- 12.50B 12.10 +.40 11.70 1580 ---- 13.00B ---- 13.00B 12.50 +.30 12.20 1585 ---- 13.50B ---- 13.50B 13.00 +.40 12.60 1590 ---- 14.00B ---- 14.00B 13.50 +.40 13.10 1595 ---- 14.60B ---- 14.60B 14.00 +.40 13.60 1600 ---- 15.10B ---- 15.10B 14.60 +.50 14.10 758 1605 ---- 15.80B ---- 15.80B 15.10 +.50 14.60 1610 ---- 16.30B ---- 16.30B 15.70 +.50 15.20 1615 ---- 17.00B ---- 17.00B 16.30 +.60 15.70 1620 ---- 17.60B ---- 17.60B 16.90 +.60 16.30 1625 ---- 18.30B ---- 18.30B 17.60 +.60 17.00 1630 ---- 19.00B ---- 19.00B 18.30 +.70 17.60 1 1635 ---- 19.80B ---- 19.80B 19.00 +.70 18.30 1640 ---- 20.60B ---- 20.60B 19.70 +.70 19.00 1645 ---- 21.40B ---- 21.40B 20.40 +.70 19.70 2 1650 ---- 22.20B ---- 22.20B 21.20 +.80 20.40 63 1655 ---- 23.10B ---- 23.10B 22.10 +.90 21.20 1 1660 ---- 23.90B ---- 23.90B 22.90 +.90 22.00 3 1665 ---- 24.90B ---- 24.90B 23.80 +.90 22.90 6 1670 ---- 25.80B ---- 25.80B 24.70 +1.00 23.70 2 1675 ---- 26.80B ---- 26.80B 25.60 +1.00 24.60 50 1680 ---- 27.90B ---- 27.90B 26.60 +1.00 25.60 1685 ---- 28.90B ---- 28.90B 27.60 +1.00 26.60 1690 ---- 30.00B ---- 30.00B 28.70 +1.10 27.60 1695 ---- 31.20B ---- 31.20B 29.70 +1.10 28.60 1700 ---- 32.40B ---- 32.40B 30.90 +1.20 29.70 141 1705 ---- 33.70B ---- 33.70B 32.00 +1.20 30.80 1710 ---- 34.90B ---- 34.90B 33.20 +1.20 32.00 1715 ---- 36.20B ---- 36.20B 34.50 +1.40 33.10 1720 ---- 37.60B ---- 37.60B 35.80 +1.40 34.40 1725 ---- 39.00B ---- 39.00B 37.10 +1.40 35.70 40 1730 ---- 40.40B ---- 40.40B 38.50 +1.50 37.00 1735 ---- 41.90B ---- 41.90B 39.90 +1.60 38.30 1740 ---- 43.50B ---- 43.50B 41.30 +1.50 39.80 1745 ---- 45.10B ---- 45.10B 42.80 +1.60 41.20 1750 ---- 46.70B ---- 46.70B 44.40 +1.70 42.70 64 1755 ---- 48.40B ---- 48.40B 46.00 +1.80 44.20 1760 ---- 50.10B ---- 50.10B 47.60 +1.80 45.80 1765 ---- 51.90B ---- 51.90B 49.30 +1.80 47.50 1770 ---- 53.80B ---- 53.80B 51.10 +2.00 49.10 3 1775 ---- 55.60B ---- 55.60B 52.90 +2.00 50.90 305 1780 ---- 57.50B ---- 57.50B 54.70 +2.10 52.60 1785 ---- 59.60B ---- 59.60B 56.60 +2.10 54.50 1790 ---- 61.60B ---- 61.60B 58.50 +2.10 56.40 1795 ---- 63.70B ---- 63.70B 60.50 +2.20 58.30 1800 ---- 65.90B ---- 65.90B 62.60 +2.30 60.30 2 483 1805 ---- 68.10B ---- 68.10B 64.70 +2.40 62.30 1810 ---- 70.40B ---- 70.30B 66.90 +2.50 64.40 1815 ---- 72.70B ---- 72.70B 69.10 +2.60 66.50 1820 ---- 75.10B ---- 75.10B 71.40 +2.70 68.70 1 1825 ---- 77.50B ---- 77.50B 73.70 +2.70 71.00 415 1830 ---- 80.00B ---- 80.00B 76.10 +2.80 73.30 1835 ---- 82.50B ---- 82.50B 78.50 +2.80 75.70 1840 ---- 85.10B ---- 85.00B 81.00 +2.90 78.10 1845 ---- 87.80B ---- 87.80B 83.50 +3.00 80.50 1850 ---- 90.40B ---- 90.40B 86.10 +3.10 83.00 20 1855 ---- 93.20B ---- 93.20B 88.70 +3.10 85.60 1860 ---- 96.00B ---- 96.00B 91.40 +3.20 88.20 1865 ---- 98.80B ---- 98.70B 94.10 +3.30 90.80 1870 ---- 101.70B ---- 101.60B 96.90 +3.40 93.50 2 1875 ---- 104.60B ---- 104.60B 99.70 +3.40 96.30 1880 ---- 107.60B ---- 107.60B 102.50 +3.50 99.00 1885 ---- 110.70B ---- 110.60B 105.40 +3.50 101.90 1890 ---- 113.70B ---- 113.70B 108.40 +3.60 104.80 1895 ---- 116.90B ---- 116.80B 111.40 +3.70 107.70 1900 ---- 120.10B ---- 120.10B 114.40 +3.70 110.70 10 1905 ---- 123.30B ---- 123.20B 117.50 +3.80 113.70 1 1910 ---- 126.50B ---- 126.50B 120.60 +3.80 116.80 1 1915 ---- 129.90B ---- 129.90B 123.80 +3.90 119.90 2 1920 ---- 133.20B ---- 133.20B 127.00 +3.90 123.10 1925 ---- 136.60B ---- 136.60B 130.30 +4.00 126.30 1930 ---- 140.00B ---- 140.00B 133.60 +4.10 129.50 1935 ---- 143.50B ---- 143.50B 136.90 +4.10 132.80 1940 ---- 147.00B ---- 147.00B 140.30 +4.20 136.10 1945 ---- 150.60B ---- 150.60B 143.80 +4.30 139.50 1950 ---- 154.20B ---- 154.10B 147.20 +4.30 142.90 1955 ---- 157.80B ---- 157.80B 150.70 +4.30 146.40 1960 ---- 161.40B ---- 161.40B 154.30 +4.40 149.90 1965 ---- 165.10B ---- 165.10B 157.90 +4.50 153.40 1970 ---- 168.90B ---- 168.90B 161.50 +4.50 157.00 1975 ---- 172.60B ---- 172.50B 165.10 +4.50 160.60 1980 ---- 176.40B ---- 176.40B 168.80 +4.60 164.20 1985 ---- 180.20B ---- 180.20B 172.50 +4.60 167.90 1990 ---- 184.10B ---- 184.00B 176.30 +4.70 171.60 1995 ---- 188.00B ---- 188.00B 180.10 +4.70 175.40 2000 ---- 191.90B ---- 191.90B 183.90 +4.80 179.10 2005 ---- 195.80B ---- 195.80B 187.70 +4.70 183.00 2010 ---- 199.80B ---- 199.80B 191.60 +4.80 186.80 2015 ---- 203.70B ---- 203.70B 195.50 +4.80 190.70 1 2020 ---- 207.70B ---- 207.70B 199.50 +5.00 194.50 2 2025 ---- 211.80B ---- 211.80B 203.40 +4.90 198.50 7 2030 ---- 215.80B ---- 215.80B 207.40 +5.00 202.40 1 2035 ---- 219.90B ---- 219.90B 211.40 +5.00 206.40 4 2040 ---- 224.00B ---- 224.00B 215.40 +5.00 210.40 2045 ---- 228.10B ---- 228.10B 219.50 +5.10 214.40 2050 ---- 232.30B ---- 232.20B 223.60 +5.10 218.50 1 2055 ---- 236.50B ---- 236.50B 227.70 +5.20 222.50 2060 ---- 240.60B ---- 240.60B 231.80 +5.20 226.60 2065 ---- 244.80B ---- 244.80B 236.00 +5.30 230.70 2070 ---- 249.10B ---- 249.10B 240.10 +5.20 234.90 2075 ---- 253.30B ---- 253.30B 244.30 +5.30 239.00 3 2080 ---- 257.60B ---- 257.60B 248.50 +5.30 243.20 2085 ---- 261.90B ---- 261.90B 252.70 +5.30 247.40 2090 ---- 266.20B ---- 266.20B 257.00 +5.40 251.60 2095 ---- 270.50B ---- 270.50B 261.20 +5.40 255.80 2100 ---- 274.80B ---- 274.80B 265.50 +5.40 260.10 2105 ---- 279.20B ---- 279.20B 269.80 +5.50 264.30 2110 ---- 283.50B ---- 283.50B 274.10 +5.50 268.60 2115 ---- 287.90B ---- 287.80B 278.40 +5.50 272.90 2120 ---- 292.30B ---- 292.20B 282.80 +5.60 277.20 2125 ---- 296.70B ---- 296.60B 287.10 +5.60 281.50 5 2130 ---- 301.10B ---- 301.10B 291.50 +5.60 285.90 2135 ---- 305.60B ---- 305.60B 295.90 +5.70 290.20 2140 ---- 310.00B ---- 309.90B 300.20 +5.60 294.60 2145 ---- 314.50B ---- 314.50B 304.70 +5.70 299.00 2150 ---- 319.00B ---- 319.00B 309.10 +5.70 303.40 3 2155 ---- 323.40B ---- 323.40B 313.50 +5.70 307.80 1 2160 ---- 327.90B ---- 327.90B 317.90 +5.70 312.20 2165 ---- 332.40B ---- 332.40B 322.40 +5.80 316.60 2170 ---- 337.00B ---- 337.00B 326.90 +5.80 321.10 2175 ---- 341.50B ---- 341.50B 331.40 +5.90 325.50 9 2180 ---- 346.00B ---- 346.00B 335.80 +5.80 330.00 2185 ---- 350.60B ---- 350.60B 340.30 +5.80 334.50 2190 ---- 355.20B ---- 355.20B 344.90 +5.90 339.00 2195 ---- 359.70B ---- 359.70B 349.40 +5.90 343.50 2200 ---- 364.30B ---- 364.30B 353.90 +5.90 348.00 10 2205 ---- 368.90B ---- 368.90B 358.50 +6.00 352.50 2210 ---- 373.50B ---- 373.50B 363.00 +5.90 357.10 2215 ---- 378.10B ---- 378.10B 367.60 +6.00 361.60 2 2220 ---- 382.70B ---- 382.70B 372.20 +6.10 366.10 1 2225 ---- 387.40B ---- 387.40B 376.70 +6.00 370.70 6 2230 ---- 392.00B ---- 392.00B 381.30 +6.00 375.30 2235 ---- 396.60B ---- 396.60B 385.90 +6.00 379.90 3 2240 ---- 401.30B ---- 401.30B 390.60 +6.10 384.50 2245 ---- 405.90B ---- 405.90B 395.20 +6.10 389.10 2250 ---- 410.60B ---- 410.50B 399.80 +6.10 393.70 2255 ---- 415.30B ---- 415.30B 404.40 +6.10 398.30 2260 ---- 420.00B ---- 420.00B 409.10 +6.20 402.90 2265 ---- 424.70B ---- 424.70B 413.70 +6.20 407.50 2270 ---- 429.40B ---- 429.40B 418.40 +6.20 412.20 2275 ---- 434.10B ---- 434.10B 423.10 +6.30 416.80 2280 ---- 438.80B ---- 438.80B 427.70 +6.20 421.50 2290 ---- 448.20B ---- 448.20B 437.10 +6.30 430.80 2300 ---- 457.70B ---- 457.70B 446.50 +6.30 440.20 2310 ---- 467.20B ---- 467.20B 455.90 +6.30 449.60 2 2320 ---- 475.50B ---- 475.50B 465.40 +6.40 459.00 2325 ---- 481.40B ---- 481.40B 470.10 +6.40 463.70 2330 ---- 483.70B ---- 483.60B 474.90 +6.50 468.40 2340 ---- 493.50B ---- 493.50B 484.40 +6.50 477.90 2350 ---- 505.30B ---- 505.30B 493.90 +6.50 487.40 2360 ---- 512.60B ---- 512.40B 503.50 +6.60 496.90 2370 ---- 521.90B ---- 521.70B 513.00 +6.60 506.40 2 2375 ---- 529.30B ---- 529.30B 517.80 +6.60 511.20 2 2380 ---- 531.80B ---- 531.80B 522.60 +6.60 516.00 1 2400 ---- 553.40B ---- 553.40B 541.80 +6.70 535.10 6 2425 ---- 577.70B ---- 577.70B 566.00 +6.80 559.20 2450 ---- 602.00B ---- 602.00B 590.20 +6.80 583.40 1 2475 ---- 626.30B ---- 626.30B 614.50 +6.90 607.60 2500 ---- 650.80B ---- 650.80B 639.00 +7.00 632.00 3 2525 ---- 675.30B ---- 675.30B 663.50 +7.10 656.40 2550 ---- 699.90B ---- 699.90B 688.10 +7.10 681.00 2575 ---- 724.50B ---- 724.50B 712.70 +7.10 705.60 2600 ---- 749.20B ---- 749.20B 737.40 +7.20 730.20 3000 ---- 1143.10B ---- 1142.70B 1137.00 +7.50 1129.50 4000 ---- 2140.90B ---- 2140.10B 2137.00 +7.50 2129.50 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.20 UNCH 1.20 2 1225 ---- ---- ---- ---- 1.50 +.10 1.40 1250 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1275 ---- ---- ---- ---- 2.00 UNCH 2.00 1300 ---- ---- ---- ---- 2.30 UNCH 2.30 1325 ---- ---- ---- ---- 2.70 UNCH 2.70 1350 ---- ---- ---- ---- 3.20 UNCH 3.20 10 1375 ---- ---- ---- ---- 3.70 UNCH 3.70 21 1400 ---- ---- ---- ---- 4.40 UNCH 4.40 201 1410 ---- ---- ---- ---- 4.60 -.10 4.70 1420 ---- ---- ---- ---- 5.00 UNCH 5.00 1425 ---- 5.20B ---- 5.20B 5.10 UNCH 5.10 1430 ---- ---- ---- ---- 5.30 UNCH 5.30 1440 ---- 5.70B ---- 5.70B 5.60 UNCH 5.60 1450 ---- 6.10B ---- 6.10B 6.00 UNCH 6.00 1460 ---- 6.50B ---- 6.50B 6.40 UNCH 6.40 1470 ---- 7.00B ---- 7.00B 6.90 +.10 6.80 1475 ---- 7.20B ---- 7.20B 7.10 UNCH 7.10 1480 ---- 7.50B ---- 7.50B 7.40 +.10 7.30 1490 ---- 8.00B ---- 8.00B 7.90 +.10 7.80 1500 ---- 8.60B ---- 8.60B 8.40 +.10 8.30 500 1505 ---- 8.90B ---- 8.90B 8.70 +.10 8.60 1510 ---- 9.20B ---- 9.20B 9.00 +.10 8.90 1515 ---- 9.50B ---- 9.50B 9.30 +.20 9.10 1520 ---- 9.90B ---- 9.90B 9.60 +.10 9.50 1525 ---- 10.20B ---- 10.20B 10.00 +.20 9.80 15 1530 ---- 10.60B ---- 10.60B 10.30 +.20 10.10 1535 ---- 10.90B ---- 10.90B 10.70 +.30 10.40 1540 ---- 11.30B ---- 11.30B 11.00 +.20 10.80 1545 ---- 11.70B ---- 11.70B 11.40 +.20 11.20 1550 ---- 12.20B ---- 12.20B 11.80 +.30 11.50 1150 1555 ---- 12.60B ---- 12.60B 12.20 +.30 11.90 1560 ---- 13.00B ---- 13.00B 12.70 +.40 12.30 2 1565 ---- 13.50B ---- 13.50B 13.10 +.30 12.80 1570 ---- 14.00B ---- 14.00B 13.60 +.40 13.20 1575 ---- 14.50B ---- 14.50B 14.10 +.50 13.60 25 1580 ---- 15.00B ---- 15.00B 14.50 +.40 14.10 1585 ---- 15.60B ---- 15.60B 15.10 +.50 14.60 1590 ---- 16.10B ---- 16.10B 15.60 +.50 15.10 1595 ---- 16.70B ---- 16.70B 16.10 +.50 15.60 1600 ---- 17.30B ---- 17.30B 16.70 +.50 16.20 503 1605 ---- 17.90B ---- 17.90B 17.30 +.60 16.70 1610 ---- 18.60B ---- 18.60B 17.90 +.60 17.30 1615 ---- 19.20B ---- 19.20B 18.50 +.60 17.90 1620 ---- 19.90B ---- 19.90B 19.20 +.70 18.50 1625 ---- 20.60B ---- 20.60B 19.90 +.70 19.20 1630 ---- 21.30B ---- 21.30B 20.60 +.70 19.90 1635 ---- 22.20B ---- 22.20B 21.30 +.70 20.60 1640 ---- 22.90B ---- 22.90B 22.00 +.70 21.30 1645 ---- 23.70B ---- 23.70B 22.80 +.80 22.00 1650 ---- 24.60B ---- 24.60B 23.60 +.80 22.80 680 1655 ---- 25.40B ---- 25.40B 24.50 +.90 23.60 1660 ---- 26.40B ---- 26.40B 25.30 +.90 24.40 74 1665 ---- 27.30B ---- 27.30B 26.20 +.90 25.30 1670 ---- 28.30B ---- 28.30B 27.10 +.90 26.20 1675 ---- 29.20B ---- 29.20B 28.10 +1.00 27.10 80 1680 ---- 30.30B ---- 30.30B 29.10 +1.10 28.00 1685 ---- 31.40B ---- 31.40B 30.10 +1.10 29.00 1690 ---- 32.50B ---- 32.50B 31.20 +1.20 30.00 1695 ---- 33.60B ---- 33.60B 32.20 +1.10 31.10 1700 ---- 34.80B ---- 34.80B 33.40 +1.20 32.20 4 1705 ---- 36.00B ---- 36.00B 34.50 +1.20 33.30 10 1710 ---- 37.30B ---- 37.30B 35.70 +1.30 34.40 1715 ---- 38.50B ---- 38.50B 37.00 +1.40 35.60 1720 ---- 40.00B ---- 40.00B 38.20 +1.40 36.80 1725 ---- 41.40B ---- 41.40B 39.60 +1.50 38.10 1730 ---- 42.80B ---- 42.80B 40.90 +1.50 39.40 1735 ---- 44.20B ---- 44.20B 42.30 +1.50 40.80 1 1740 ---- 45.70B ---- 45.70B 43.80 +1.70 42.10 1745 ---- 47.20B ---- 47.20B 45.20 +1.60 43.60 1750 ---- 48.80B ---- 48.80B 46.80 +1.80 45.00 1755 ---- 50.50B ---- 50.50B 48.30 +1.70 46.60 1760 ---- 52.10B ---- 52.10B 49.90 +1.80 48.10 1765 ---- 53.80B ---- 53.80B 51.60 +1.90 49.70 1770 ---- 55.70B ---- 55.70B 53.30 +2.00 51.30 1775 ---- 57.40B ---- 57.40B 55.00 +2.00 53.00 1780 ---- 59.30B ---- 59.30B 56.80 +2.10 54.70 1785 ---- 61.20B ---- 61.20B 58.70 +2.20 56.50 1790 ---- 63.20B ---- 63.20B 60.50 +2.20 58.30 1795 ---- 65.20B ---- 65.10B 62.50 +2.30 60.20 1800 ---- 67.30B ---- 67.30B 64.40 +2.30 62.10 100 1805 ---- 69.40B ---- 69.30B 66.50 +2.40 64.10 1810 ---- 71.60B ---- 71.60B 68.50 +2.40 66.10 1815 ---- 73.80B ---- 73.70B 70.70 +2.60 68.10 1820 ---- 76.00B ---- 76.00B 72.80 +2.60 70.20 1825 ---- 78.40B ---- 78.40B 75.00 +2.60 72.40 1830 ---- 80.70B ---- 80.70B 77.30 +2.70 74.60 1835 ---- 83.20B ---- 83.20B 79.60 +2.80 76.80 1840 ---- 85.60B ---- 85.50B 81.90 +2.80 79.10 1845 ---- 88.10B ---- 88.10B 84.30 +2.90 81.40 24 1850 ---- 90.70B ---- 90.60B 86.80 +3.00 83.80 150 1855 ---- 93.30B ---- 93.20B 89.30 +3.00 86.30 20 1860 ---- 96.00B ---- 96.00B 91.80 +3.10 88.70 1865 ---- 98.70B ---- 98.60B 94.40 +3.10 91.30 1870 ---- 101.40B ---- 101.40B 97.10 +3.30 93.80 1 1875 ---- 104.20B ---- 104.20B 99.80 +3.30 96.50 1880 ---- 107.10B ---- 107.00B 102.50 +3.40 99.10 1885 ---- 110.00B ---- 109.90B 105.30 +3.50 101.80 1 1890 ---- 112.90B ---- 112.90B 108.10 +3.50 104.60 26 1895 ---- 115.90B ---- 115.90B 110.90 +3.50 107.40 1900 ---- 118.90B ---- 118.90B 113.80 +3.50 110.30 12 1905 ---- 122.00B ---- 122.00B 116.80 +3.60 113.20 1 1910 ---- 125.10B ---- 125.10B 119.80 +3.70 116.10 1915 ---- 128.20B ---- 128.20B 122.80 +3.70 119.10 1 1920 ---- 131.40B ---- 131.40B 125.90 +3.80 122.10 2 1925 ---- 134.70B ---- 134.70B 129.00 +3.80 125.20 1 1930 ---- 137.90B ---- 137.90B 132.20 +3.90 128.30 1 1935 ---- 141.30B ---- 141.30B 135.40 +4.00 131.40 1 1940 ---- 144.60B ---- 144.50B 138.60 +4.00 134.60 3 1945 ---- 148.00B ---- 147.90B 141.90 +4.10 137.80 2 1950 ---- 151.40B ---- 151.40B 145.20 +4.10 141.10 1955 ---- 154.90B ---- 154.80B 148.60 +4.20 144.40 1960 ---- 158.40B ---- 158.30B 152.00 +4.30 147.70 1965 ---- 161.90B ---- 161.90B 155.40 +4.30 151.10 1970 ---- 165.50B ---- 165.40B 158.80 +4.30 154.50 1975 ---- 169.10B ---- 169.00B 162.30 +4.30 158.00 1980 ---- 172.70B ---- 172.70B 165.90 +4.50 161.40 1985 ---- 176.40B ---- 176.30B 169.40 +4.40 165.00 1990 ---- 180.10B ---- 180.00B 173.00 +4.50 168.50 1995 ---- 183.80B ---- 183.70B 176.60 +4.50 172.10 2000 ---- 187.60B ---- 187.60B 180.30 +4.60 175.70 2005 ---- 191.30B ---- 191.30B 184.00 +4.70 179.30 2010 ---- 195.10B ---- 195.10B 187.70 +4.70 183.00 2015 ---- 199.00B ---- 198.90B 191.40 +4.70 186.70 2020 ---- 202.80B ---- 202.80B 195.20 +4.80 190.40 2025 ---- 206.70B ---- 206.70B 199.00 +4.80 194.20 2030 ---- 210.60B ---- 210.60B 202.80 +4.80 198.00 2035 ---- 214.60B ---- 214.50B 206.70 +4.90 201.80 2040 ---- 218.50B ---- 218.50B 210.60 +5.00 205.60 2045 ---- 222.50B ---- 222.50B 214.50 +5.00 209.50 2050 ---- 226.50B ---- 226.50B 218.40 +5.00 213.40 77 77 2055 ---- 230.60B ---- 230.60B 222.30 +5.00 217.30 2060 ---- 234.60B ---- 234.50B 226.30 +5.10 221.20 2065 ---- 238.70B ---- 238.70B 230.30 +5.10 225.20 2070 ---- 242.80B ---- 242.80B 234.30 +5.10 229.20 2075 ---- 246.90B ---- 246.80B 238.40 +5.20 233.20 2080 ---- 251.00B ---- 250.90B 242.40 +5.20 237.20 2085 ---- 255.20B ---- 255.20B 246.50 +5.20 241.30 2090 ---- 259.30B ---- 259.30B 250.60 +5.30 245.30 2095 ---- 263.50B ---- 263.40B 254.70 +5.30 249.40 2100 ---- 267.70B ---- 267.70B 258.90 +5.40 253.50 2105 ---- 271.90B ---- 271.90B 263.00 +5.30 257.70 2110 ---- 276.20B ---- 276.10B 267.20 +5.40 261.80 2115 ---- 280.40B ---- 280.40B 271.40 +5.40 266.00 2120 ---- 284.70B ---- 284.60B 275.60 +5.40 270.20 2125 ---- 289.00B ---- 288.90B 279.80 +5.40 274.40 2130 ---- 293.30B ---- 293.20B 284.10 +5.50 278.60 2135 ---- 297.60B ---- 297.60B 288.40 +5.60 282.80 2140 ---- 302.00B ---- 302.00B 292.60 +5.50 287.10 2145 ---- 306.30B ---- 306.20B 296.90 +5.60 291.30 2150 ---- 310.70B ---- 310.70B 301.20 +5.60 295.60 2155 ---- 315.00B ---- 315.00B 305.50 +5.60 299.90 2160 ---- 319.40B ---- 319.40B 309.90 +5.70 304.20 2165 ---- 323.80B ---- 323.80B 314.20 +5.70 308.50 2170 ---- 328.20B ---- 328.20B 318.60 +5.70 312.90 2175 ---- 332.70B ---- 332.70B 323.00 +5.80 317.20 2180 ---- 337.10B ---- 337.10B 327.30 +5.70 321.60 2185 ---- 341.60B ---- 341.60B 331.70 +5.70 326.00 2190 ---- 346.00B ---- 346.00B 336.10 +5.80 330.30 2195 ---- 350.50B ---- 350.50B 340.60 +5.90 334.70 2200 ---- 355.00B ---- 355.00B 345.00 +5.90 339.10 7 2205 ---- 359.50B ---- 359.50B 349.40 +5.80 343.60 2210 ---- 364.00B ---- 364.00B 353.90 +5.90 348.00 2215 ---- 368.50B ---- 368.50B 358.30 +5.90 352.40 2220 ---- 373.00B ---- 373.00B 362.80 +5.90 356.90 2225 ---- 377.60B ---- 377.60B 367.30 +5.90 361.40 2230 ---- 382.10B ---- 382.10B 371.80 +6.00 365.80 2235 ---- 386.70B ---- 386.70B 376.30 +6.00 370.30 2240 ---- 391.20B ---- 391.10B 380.80 +6.00 374.80 2245 ---- 395.80B ---- 395.80B 385.30 +6.00 379.30 2250 ---- 400.40B ---- 400.40B 389.90 +6.10 383.80 1 2255 ---- 405.00B ---- 405.00B 394.40 +6.00 388.40 2260 ---- 409.50B ---- 409.50B 398.90 +6.00 392.90 2265 ---- 414.20B ---- 414.20B 403.50 +6.10 397.40 2270 ---- 418.80B ---- 418.80B 408.10 +6.10 402.00 2275 ---- 423.40B ---- 423.40B 412.60 +6.00 406.60 2 2280 ---- 428.00B ---- 427.90B 417.20 +6.10 411.10 2290 ---- 437.30B ---- 437.30B 426.40 +6.10 420.30 1 2300 ---- 446.60B ---- 446.60B 435.60 +6.10 429.50 2310 ---- 455.90B ---- 455.90B 444.90 +6.20 438.70 1 2320 ---- 465.30B ---- 465.30B 454.20 +6.20 448.00 2325 ---- 470.00B ---- 470.00B 458.80 +6.20 452.60 2330 ---- 474.70B ---- 474.70B 463.50 +6.30 457.20 2340 ---- 484.10B ---- 484.10B 472.80 +6.30 466.50 2350 ---- 493.50B ---- 493.50B 482.20 +6.30 475.90 2360 ---- 503.00B ---- 503.00B 491.60 +6.40 485.20 2370 ---- 512.40B ---- 512.40B 501.00 +6.40 494.60 2375 ---- 517.20B ---- 517.20B 505.80 +6.50 499.30 2380 ---- 521.90B ---- 521.90B 510.50 +6.50 504.00 2400 ---- 541.00B ---- 541.00B 529.40 +6.50 522.90 2425 ---- 564.90B ---- 564.90B 553.30 +6.60 546.70 2450 ---- 588.90B ---- 588.90B 577.20 +6.70 570.50 2475 ---- 613.00B ---- 613.00B 601.20 +6.70 594.50 2490 ---- 624.20B ---- 624.10B 615.70 +6.80 608.90 2500 ---- 637.20B ---- 637.20B 625.40 +6.90 618.50 2525 ---- 661.50B ---- 661.50B 649.60 +6.90 642.70 2550 ---- 685.90B ---- 685.90B 673.90 +7.00 666.90 2575 ---- 710.30B ---- 710.30B 698.30 +7.00 691.30 3000 ---- 1126.40B ---- 1125.70B 1121.10 +7.60 1113.50 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 1.70 UNCH 1.70 44 1225 ---- ---- ---- ---- 2.00 +.10 1.90 1250 ---- ---- ---- ---- 2.30 UNCH 2.30 1275 ---- ---- ---- ---- 2.70 UNCH 2.70 1300 ---- ---- ---- ---- 3.10 UNCH 3.10 1325 ---- ---- ---- ---- 3.60 UNCH 3.60 1350 ---- ---- ---- ---- 4.20 UNCH 4.20 20 1375 ---- ---- ---- ---- 4.80 UNCH 4.80 16 1400 ---- 5.70B ---- 5.70B 5.60 UNCH 5.60 25 1410 ---- 6.10B ---- 6.10B 6.00 UNCH 6.00 1420 ---- 6.50B ---- 6.50B 6.40 UNCH 6.40 1425 ---- 6.70B ---- 6.70B 6.60 UNCH 6.60 1430 ---- 6.90B ---- 6.90B 6.80 UNCH 6.80 1440 ---- 7.30B ---- 7.30B 7.20 UNCH 7.20 1450 ---- 7.80B ---- 7.80B 7.70 +.10 7.60 92 1460 ---- 8.30B ---- 8.30B 8.20 +.10 8.10 1470 ---- 8.80B ---- 8.80B 8.70 +.10 8.60 1475 ---- 9.10B ---- 9.10B 9.00 +.10 8.90 1480 ---- 9.40B ---- 9.40B 9.30 +.10 9.20 1490 ---- 10.10B ---- 10.10B 9.90 +.20 9.70 1500 ---- 10.70B ---- 10.70B 10.60 +.20 10.40 1505 ---- 11.10B ---- 11.10B 10.90 +.20 10.70 1510 ---- 11.50B ---- 11.50B 11.30 +.30 11.00 1515 ---- 11.80B ---- 11.80B 11.60 +.20 11.40 1520 ---- 12.20B ---- 12.20B 12.00 +.30 11.70 1525 ---- 12.60B ---- 12.60B 12.40 +.30 12.10 1530 ---- 13.00B ---- 13.00B 12.80 +.30 12.50 1535 ---- 13.50B ---- 13.50B 13.20 +.30 12.90 1540 ---- 13.90B ---- 13.90B 13.70 +.40 13.30 1545 ---- 14.40B ---- 14.40B 14.10 +.40 13.70 1550 ---- 14.90B ---- 14.90B 14.60 +.40 14.20 2 1555 ---- 15.40B ---- 15.40B 15.00 +.40 14.60 1560 ---- 15.90B ---- 15.90B 15.50 +.40 15.10 420 1565 ---- 16.40B ---- 16.40B 16.00 +.40 15.60 1570 ---- 17.00B ---- 17.00B 16.60 +.50 16.10 1575 ---- 17.50B ---- 17.50B 17.10 +.50 16.60 1580 ---- 18.10B ---- 18.10B 17.70 +.60 17.10 1585 ---- 18.70B ---- 18.70B 18.20 +.50 17.70 1590 ---- 19.30B ---- 19.30B 18.80 +.50 18.30 1595 ---- 20.00B ---- 20.00B 19.40 +.50 18.90 1600 ---- 20.70B ---- 20.70B 20.10 +.60 19.50 1605 ---- 21.30B ---- 21.30B 20.70 +.60 20.10 1610 ---- 22.10B ---- 22.10B 21.40 +.70 20.70 1615 ---- 22.80B ---- 22.80B 22.10 +.70 21.40 1620 ---- 23.60B ---- 23.60B 22.80 +.70 22.10 1625 ---- 24.30B ---- 24.30B 23.60 +.80 22.80 1630 ---- 25.20B ---- 25.20B 24.40 +.80 23.60 1635 ---- 26.00B ---- 26.00B 25.20 +.90 24.30 1640 ---- 26.90B ---- 26.90B 26.00 +.90 25.10 1645 ---- 27.70B ---- 27.70B 26.80 +.90 25.90 1650 ---- 28.70B ---- 28.70B 27.70 +.90 26.80 1655 ---- 29.60B ---- 29.60B 28.60 +.90 27.70 1660 ---- 30.60B ---- 30.60B 29.50 +.90 28.60 1 1665 ---- 31.60B ---- 31.60B 30.50 +1.00 29.50 1670 ---- 32.70B ---- 32.70B 31.50 +1.10 30.40 1675 ---- 33.70B ---- 33.70B 32.50 +1.10 31.40 1680 ---- 34.80B ---- 34.80B 33.60 +1.20 32.40 1685 ---- 36.00B ---- 36.00B 34.70 +1.20 33.50 1690 ---- 37.20B ---- 37.20B 35.80 +1.20 34.60 1695 ---- 38.40B ---- 38.40B 36.90 +1.20 35.70 1700 ---- 39.60B ---- 39.60B 38.10 +1.20 36.90 3 1705 ---- 40.90B ---- 40.90B 39.40 +1.40 38.00 1710 ---- 42.20B ---- 42.20B 40.60 +1.30 39.30 1715 ---- 43.60B ---- 43.60B 41.90 +1.40 40.50 1720 ---- 45.00B ---- 45.00B 43.30 +1.50 41.80 1725 ---- 46.50B ---- 46.50B 44.70 +1.50 43.20 1730 ---- 48.00B ---- 48.00B 46.10 +1.60 44.50 1735 ---- 49.50B ---- 49.50B 47.60 +1.70 45.90 1740 ---- 51.10B ---- 51.10B 49.10 +1.70 47.40 1 1745 ---- 52.70B ---- 52.70B 50.60 +1.70 48.90 1750 ---- 54.30B ---- 54.30B 52.20 +1.80 50.40 1755 ---- 56.10B ---- 56.10B 53.80 +1.80 52.00 1760 ---- 57.80B ---- 57.80B 55.50 +1.90 53.60 1765 ---- 59.60B ---- 59.60B 57.20 +1.90 55.30 1770 ---- 61.40B ---- 61.40B 59.00 +2.00 57.00 1775 ---- 63.30B ---- 63.30B 60.80 +2.10 58.70 1780 ---- 65.20B ---- 65.20B 62.70 +2.20 60.50 1785 ---- 67.20B ---- 67.20B 64.60 +2.20 62.40 1790 ---- 69.20B ---- 69.20B 66.50 +2.20 64.30 1795 ---- 71.30B ---- 71.30B 68.50 +2.30 66.20 1800 ---- 73.40B ---- 73.40B 70.50 +2.30 68.20 1805 ---- 75.60B ---- 75.60B 72.60 +2.40 70.20 1810 ---- 77.80B ---- 77.80B 74.70 +2.50 72.20 1815 ---- 80.00B ---- 80.00B 76.90 +2.60 74.30 1820 ---- 82.30B ---- 82.30B 79.10 +2.60 76.50 1825 ---- 84.70B ---- 84.60B 81.40 +2.70 78.70 1830 ---- 87.10B ---- 87.00B 83.70 +2.80 80.90 1835 ---- 89.50B ---- 89.50B 86.00 +2.80 83.20 1840 ---- 92.00B ---- 92.00B 88.40 +2.90 85.50 210 1845 ---- 94.60B ---- 94.60B 90.90 +3.00 87.90 1850 ---- 97.20B ---- 97.20B 93.40 +3.10 90.30 1 1855 ---- 99.80B ---- 99.80B 95.90 +3.10 92.80 1860 ---- 102.50B ---- 102.50B 98.40 +3.10 95.30 1865 ---- 105.20B ---- 105.20B 101.10 +3.30 97.80 1870 ---- 107.90B ---- 107.80B 103.70 +3.30 100.40 1875 ---- 110.70B ---- 110.70B 106.40 +3.30 103.10 1880 ---- 113.60B ---- 113.60B 109.20 +3.50 105.70 1885 ---- 116.50B ---- 116.50B 111.90 +3.40 108.50 1890 ---- 119.40B ---- 119.30B 114.80 +3.60 111.20 1895 ---- 122.40B ---- 122.40B 117.60 +3.60 114.00 1900 ---- 125.40B ---- 125.30B 120.50 +3.60 116.90 1905 ---- 128.50B ---- 128.50B 123.50 +3.70 119.80 1910 ---- 131.50B ---- 131.50B 126.50 +3.80 122.70 1915 ---- 134.70B ---- 134.60B 129.50 +3.80 125.70 1920 ---- 137.90B ---- 137.80B 132.60 +3.90 128.70 1925 ---- 141.10B ---- 141.00B 135.70 +4.00 131.70 1930 ---- 144.30B ---- 144.30B 138.80 +4.00 134.80 1935 ---- 147.60B ---- 147.60B 142.00 +4.10 137.90 1940 ---- 150.90B ---- 150.90B 145.20 +4.10 141.10 1945 ---- 154.30B ---- 154.30B 148.40 +4.10 144.30 1950 ---- 157.70B ---- 157.70B 151.70 +4.20 147.50 1955 ---- 161.10B ---- 161.10B 155.00 +4.20 150.80 1960 ---- 164.60B ---- 164.60B 158.40 +4.30 154.10 1965 ---- 168.10B ---- 168.10B 161.80 +4.30 157.50 1970 ---- 171.60B ---- 171.60B 165.20 +4.40 160.80 1975 ---- 175.20B ---- 175.20B 168.70 +4.50 164.20 1980 ---- 178.80B ---- 178.80B 172.10 +4.40 167.70 1985 ---- 182.40B ---- 182.40B 175.70 +4.50 171.20 1990 ---- 186.10B ---- 186.00B 179.20 +4.50 174.70 1995 ---- 189.70B ---- 189.70B 182.80 +4.60 178.20 2000 ---- 193.50B ---- 193.50B 186.40 +4.60 181.80 2005 ---- 197.20B ---- 197.20B 190.10 +4.70 185.40 2010 ---- 201.00B ---- 201.00B 193.70 +4.70 189.00 2015 ---- 204.70B ---- 204.70B 197.40 +4.70 192.70 2020 ---- 208.60B ---- 208.60B 201.10 +4.70 196.40 2025 ---- 212.40B ---- 212.40B 204.90 +4.80 200.10 2030 ---- 216.30B ---- 216.30B 208.70 +4.80 203.90 2035 ---- 220.20B ---- 220.20B 212.50 +4.90 207.60 2040 ---- 224.10B ---- 224.10B 216.30 +4.90 211.40 2045 ---- 228.00B ---- 228.00B 220.20 +4.90 215.30 2050 ---- 232.00B ---- 232.00B 224.00 +4.90 219.10 2055 ---- 235.90B ---- 235.90B 227.90 +4.90 223.00 2060 ---- 239.90B ---- 239.90B 231.90 +5.00 226.90 2065 ---- 244.00B ---- 244.00B 235.80 +5.00 230.80 2070 ---- 248.00B ---- 248.00B 239.80 +5.10 234.70 2075 ---- 252.10B ---- 252.10B 243.80 +5.10 238.70 2080 ---- 256.20B ---- 256.20B 247.80 +5.10 242.70 2085 ---- 260.30B ---- 260.30B 251.80 +5.10 246.70 2090 ---- 264.40B ---- 264.40B 255.90 +5.20 250.70 2095 ---- 268.50B ---- 268.50B 259.90 +5.20 254.70 2100 ---- 272.70B ---- 272.70B 264.00 +5.20 258.80 2105 ---- 276.80B ---- 276.80B 268.10 +5.20 262.90 2110 ---- 281.00B ---- 281.00B 272.30 +5.30 267.00 2115 ---- 285.20B ---- 285.20B 276.40 +5.30 271.10 2120 ---- 289.40B ---- 289.40B 280.60 +5.40 275.20 2125 ---- 293.70B ---- 293.70B 284.70 +5.30 279.40 2130 ---- 297.90B ---- 297.90B 288.90 +5.40 283.50 2135 ---- 302.20B ---- 302.10B 293.10 +5.40 287.70 2140 ---- 306.50B ---- 306.50B 297.30 +5.40 291.90 2145 ---- 310.80B ---- 310.80B 301.60 +5.50 296.10 2150 ---- 315.10B ---- 315.10B 305.80 +5.50 300.30 2155 ---- 319.40B ---- 319.30B 310.10 +5.50 304.60 2160 ---- 323.70B ---- 323.70B 314.40 +5.60 308.80 2165 ---- 328.10B ---- 328.00B 318.70 +5.60 313.10 2170 ---- 332.50B ---- 332.50B 323.00 +5.60 317.40 2175 ---- 336.80B ---- 336.80B 327.30 +5.60 321.70 2180 ---- 341.20B ---- 341.20B 331.60 +5.60 326.00 2185 ---- 345.60B ---- 345.60B 336.00 +5.70 330.30 2190 ---- 350.00B ---- 349.90B 340.30 +5.60 334.70 2195 ---- 354.50B ---- 354.50B 344.70 +5.70 339.00 2200 ---- 358.90B ---- 358.90B 349.10 +5.70 343.40 2205 ---- 363.30B ---- 363.30B 353.50 +5.80 347.70 2210 ---- 367.80B ---- 367.80B 357.90 +5.80 352.10 2215 ---- 372.30B ---- 372.30B 362.30 +5.80 356.50 2220 ---- 376.70B ---- 376.70B 366.80 +5.90 360.90 2225 ---- 381.20B ---- 381.20B 371.20 +5.90 365.30 2230 ---- 385.70B ---- 385.70B 375.60 +5.80 369.80 2235 ---- 390.20B ---- 390.20B 380.10 +5.90 374.20 2240 ---- 394.70B ---- 394.70B 384.60 +6.00 378.60 2245 ---- 399.30B ---- 399.30B 389.10 +6.00 383.10 2250 ---- 403.80B ---- 403.70B 393.50 +5.90 387.60 2255 ---- 408.40B ---- 408.40B 398.00 +5.90 392.10 2260 ---- 412.90B ---- 412.80B 402.50 +6.00 396.50 2265 ---- 417.50B ---- 417.50B 407.10 +6.10 401.00 2270 ---- 422.00B ---- 422.00B 411.60 +6.10 405.50 2275 ---- 426.60B ---- 426.50B 416.10 +6.00 410.10 2280 ---- 431.20B ---- 431.20B 420.70 +6.10 414.60 2290 ---- 440.40B ---- 440.40B 429.80 +6.20 423.60 2300 ---- 449.60B ---- 449.60B 438.90 +6.10 432.80 2310 ---- 458.90B ---- 458.90B 448.10 +6.20 441.90 2320 ---- 468.10B ---- 468.10B 457.30 +6.20 451.10 2325 ---- 472.80B ---- 472.80B 461.90 +6.30 455.60 2330 ---- 477.40B ---- 477.40B 466.50 +6.30 460.20 2340 ---- 486.80B ---- 486.80B 475.80 +6.30 469.50 2350 ---- 496.10B ---- 496.10B 485.10 +6.40 478.70 2360 ---- 505.50B ---- 505.50B 494.40 +6.40 488.00 2370 ---- 514.90B ---- 514.90B 503.70 +6.40 497.30 2375 ---- 519.60B ---- 519.60B 508.40 +6.40 502.00 2380 ---- 524.30B ---- 524.30B 513.10 +6.50 506.60 2400 ---- 543.20B ---- 543.20B 531.90 +6.50 525.40 2425 ---- 567.00B ---- 567.00B 555.50 +6.60 548.90 2450 ---- 590.80B ---- 590.80B 579.20 +6.60 572.60 2475 ---- 614.80B ---- 614.80B 603.10 +6.70 596.40 2500 ---- 638.80B ---- 638.80B 627.10 +6.80 620.30 2525 ---- 663.00B ---- 663.00B 651.10 +6.80 644.30 2550 ---- 687.20B ---- 687.20B 675.30 +6.80 668.50 2575 ---- 711.50B ---- 711.50B 699.60 +6.90 692.70 2650 ---- 784.80B ---- 784.80B 772.90 +7.10 765.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.20 +.10 2.10 1250 ---- ---- ---- ---- 2.50 UNCH 2.50 1275 ---- ---- ---- ---- 3.00 +.10 2.90 1300 ---- ---- ---- ---- 3.50 +.10 3.40 1325 ---- ---- ---- ---- 4.10 +.10 4.00 1350 ---- ---- ---- ---- 4.80 +.10 4.70 1375 ---- ---- ---- ---- 5.60 +.10 5.50 1400 ---- ---- ---- ---- 6.50 +.10 6.40 1420 ---- ---- ---- ---- 7.30 +.10 7.20 1425 ---- ---- ---- ---- 7.60 +.20 7.40 1430 ---- ---- ---- ---- 7.80 +.20 7.60 1440 ---- ---- ---- ---- 8.30 +.20 8.10 1450 ---- ---- ---- ---- 8.80 +.20 8.60 1460 ---- ---- ---- ---- 9.30 +.20 9.10 1470 ---- ---- ---- ---- 9.90 +.20 9.70 1475 ---- ---- ---- ---- 10.20 +.20 10.00 1480 ---- ---- ---- ---- 10.50 +.20 10.30 1490 ---- ---- ---- ---- 11.10 +.20 10.90 1500 ---- 11.60B ---- 11.60B 11.80 +.30 11.50 1510 ---- 12.30B ---- 12.30B 12.50 +.30 12.20 2 1515 ---- 12.70B ---- 12.70B 12.90 +.30 12.60 1520 ---- 13.10B ---- 13.10B 13.30 +.30 13.00 1525 ---- 13.60B ---- 13.60B 13.70 +.30 13.40 1530 ---- 14.00B ---- 14.00B 14.10 +.30 13.80 1535 ---- 14.50B ---- 14.50B 14.50 +.30 14.20 1540 ---- 14.90B ---- 14.90B 15.00 +.30 14.70 1545 ---- 15.40B ---- 15.40B 15.50 +.40 15.10 1550 ---- 15.90B ---- 15.90B 15.90 +.30 15.60 1555 ---- 16.40B ---- 16.40B 16.40 +.40 16.00 1560 ---- 16.90B ---- 16.90B 16.90 +.40 16.50 1565 ---- 17.50B ---- 17.50B 17.50 +.50 17.00 1570 ---- 18.00B ---- 18.00B 18.00 +.40 17.60 1575 ---- 18.60B ---- 18.60B 18.60 +.50 18.10 1580 ---- 19.20B ---- 19.20B 19.10 +.50 18.60 1585 ---- 19.80B ---- 19.80B 19.70 +.50 19.20 1590 ---- 20.50B ---- 20.50B 20.30 +.50 19.80 1595 ---- 21.10B ---- 21.10B 21.00 +.60 20.40 1600 ---- 21.80B ---- 21.80B 21.60 +.60 21.00 1605 ---- 22.50B ---- 22.50B 22.30 +.60 21.70 1610 ---- 23.20B ---- 23.20B 23.00 +.70 22.30 1615 ---- 23.90B ---- 23.90B 23.70 +.70 23.00 1620 ---- 24.70B ---- 24.70B 24.40 +.70 23.70 1625 ---- 25.50B ---- 25.50B 25.20 +.70 24.50 1630 ---- 26.30B ---- 26.30B 25.90 +.70 25.20 1635 ---- 27.10B ---- 27.10B 26.70 +.70 26.00 1640 ---- 28.00B ---- 28.00B 27.60 +.80 26.80 1645 ---- 28.80B ---- 28.80B 28.40 +.80 27.60 1650 ---- 29.70B ---- 29.70B 29.30 +.90 28.40 1655 ---- 30.70B ---- 30.70B 30.20 +.90 29.30 1 1660 ---- 31.60B ---- 31.60B 31.10 +.90 30.20 1 1665 ---- 32.60B ---- 32.60B 32.00 +.90 31.10 1670 ---- 33.70B ---- 33.70B 33.00 +.90 32.10 1675 ---- 34.70B ---- 34.70B 34.00 +1.00 33.00 1680 ---- 35.80B ---- 35.80B 35.10 +1.10 34.00 1685 ---- 36.90B ---- 36.90B 36.20 +1.10 35.10 1690 ---- 38.10B ---- 38.10B 37.30 +1.20 36.10 1695 ---- 39.20B ---- 39.20B 38.40 +1.20 37.20 1700 ---- 40.40B ---- 40.40B 39.60 +1.20 38.40 1705 ---- 41.70B ---- 41.70B 40.80 +1.30 39.50 1710 ---- 43.00B ---- 43.00B 42.00 +1.30 40.70 1715 ---- 44.30B ---- 44.30B 43.30 +1.30 42.00 1720 ---- 45.70B ---- 45.70B 44.60 +1.40 43.20 1725 ---- 47.10B ---- 47.10B 46.00 +1.50 44.50 1730 ---- 48.50B ---- 48.50B 47.30 +1.40 45.90 1735 ---- 50.00B ---- 50.00B 48.80 +1.50 47.30 1740 ---- 51.50B ---- 51.50B 50.20 +1.50 48.70 1745 ---- 53.00B ---- 53.00B 51.70 +1.60 50.10 1750 ---- 54.60B ---- 54.60B 53.30 +1.70 51.60 1755 ---- 56.20B ---- 56.20B 54.90 +1.80 53.10 1760 ---- 57.90B ---- 57.90B 56.50 +1.80 54.70 1765 ---- 59.60B ---- 59.60B 58.10 +1.80 56.30 1770 ---- 61.40B ---- 61.40B 59.80 +1.90 57.90 1775 ---- 63.20B ---- 63.20B 61.60 +2.00 59.60 1780 ---- 65.10B ---- 65.10B 63.40 +2.10 61.30 1785 ---- 67.00B ---- 67.00B 65.20 +2.10 63.10 1790 ---- 68.80B ---- 68.80B 67.10 +2.20 64.90 1795 ---- 70.80B ---- 70.80B 69.00 +2.30 66.70 1800 ---- 72.80B ---- 72.80B 70.90 +2.30 68.60 1805 ---- 74.90B ---- 74.90B 72.90 +2.30 70.60 1810 ---- 77.00B ---- 76.90B 74.90 +2.40 72.50 1815 ---- 79.10B ---- 79.10B 77.00 +2.50 74.50 1820 ---- 81.30B ---- 81.30B 79.10 +2.50 76.60 1825 ---- 83.60B ---- 83.60B 81.30 +2.60 78.70 1830 ---- 85.90B ---- 85.90B 83.50 +2.70 80.80 1835 ---- 88.20B ---- 88.20B 85.70 +2.70 83.00 1840 ---- 90.60B ---- 90.60B 88.00 +2.80 85.20 1845 ---- 93.00B ---- 92.90B 90.40 +2.90 87.50 1850 ---- 95.50B ---- 95.50B 92.70 +2.90 89.80 1855 ---- 98.00B ---- 98.00B 95.10 +3.00 92.10 1860 ---- 100.50B ---- 100.50B 97.60 +3.10 94.50 1865 ---- 103.10B ---- 103.10B 100.10 +3.10 97.00 1870 ---- 105.70B ---- 105.70B 102.60 +3.20 99.40 1875 ---- 108.40B ---- 108.40B 105.20 +3.30 101.90 1880 ---- 111.10B ---- 111.00B 107.80 +3.30 104.50 1885 ---- 113.90B ---- 113.90B 110.50 +3.40 107.10 1890 ---- 116.70B ---- 116.70B 113.20 +3.50 109.70 1895 ---- 119.50B ---- 119.40B 115.90 +3.50 112.40 1900 ---- 122.40B ---- 122.30B 118.70 +3.50 115.20 1905 ---- 125.30B ---- 125.30B 121.50 +3.60 117.90 1910 ---- 128.30B ---- 128.20B 124.40 +3.70 120.70 1915 ---- 131.30B ---- 131.20B 127.30 +3.70 123.60 1920 ---- 134.30B ---- 134.30B 130.20 +3.80 126.40 1925 ---- 137.40B ---- 137.30B 133.20 +3.80 129.40 1930 ---- 140.50B ---- 140.50B 136.20 +3.90 132.30 1935 ---- 143.60B ---- 143.60B 139.20 +3.90 135.30 1940 ---- 146.80B ---- 146.70B 142.30 +3.90 138.40 1945 ---- 150.00B ---- 150.00B 145.40 +4.00 141.40 1950 ---- 153.30B ---- 153.30B 148.60 +4.10 144.50 1955 ---- 156.60B ---- 156.60B 151.80 +4.10 147.70 1960 ---- 159.90B ---- 159.80B 155.00 +4.20 150.80 1965 ---- 163.30B ---- 163.30B 158.20 +4.10 154.10 1970 ---- 166.60B ---- 166.60B 161.50 +4.20 157.30 1975 ---- 170.10B ---- 170.10B 164.90 +4.30 160.60 1980 ---- 173.50B ---- 173.40B 168.20 +4.30 163.90 1985 ---- 177.00B ---- 176.90B 171.60 +4.30 167.30 1990 ---- 180.50B ---- 180.40B 175.00 +4.40 170.60 1995 ---- 184.10B ---- 184.10B 178.50 +4.50 174.00 2000 ---- 187.60B ---- 187.60B 181.90 +4.40 177.50 2005 ---- 191.20B ---- 191.20B 185.40 +4.40 181.00 2010 ---- 194.90B ---- 194.90B 189.00 +4.50 184.50 2015 ---- 198.50B ---- 198.40B 192.60 +4.60 188.00 2020 ---- 202.20B ---- 202.10B 196.10 +4.50 191.60 2025 ---- 205.90B ---- 205.80B 199.80 +4.70 195.10 2030 ---- 209.60B ---- 209.60B 203.40 +4.60 198.80 2035 ---- 213.40B ---- 213.30B 207.10 +4.70 202.40 2040 ---- 217.20B ---- 217.10B 210.80 +4.70 206.10 2045 ---- 221.00B ---- 220.90B 214.50 +4.70 209.80 2050 ---- 224.80B ---- 224.80B 218.30 +4.80 213.50 2055 ---- 228.70B ---- 228.60B 222.10 +4.80 217.30 2060 ---- 232.60B ---- 232.60B 225.90 +4.90 221.00 2065 ---- 236.50B ---- 236.50B 229.70 +4.90 224.80 2070 ---- 240.40B ---- 240.30B 233.50 +4.90 228.60 2075 ---- 244.30B ---- 244.30B 237.40 +4.90 232.50 2080 ---- 248.30B ---- 248.20B 241.30 +4.90 236.40 2085 ---- 252.30B ---- 252.20B 245.20 +5.00 240.20 2090 ---- 256.30B ---- 256.20B 249.10 +5.00 244.10 2095 ---- 260.30B ---- 260.30B 253.10 +5.00 248.10 2100 ---- 264.40B ---- 264.40B 257.10 +5.10 252.00 2105 ---- 268.40B ---- 268.40B 261.10 +5.10 256.00 2110 ---- 272.50B ---- 272.50B 265.10 +5.10 260.00 2115 ---- 276.60B ---- 276.60B 269.10 +5.10 264.00 2120 ---- 280.70B ---- 280.70B 273.20 +5.20 268.00 2125 ---- 284.90B ---- 284.90B 277.20 +5.10 272.10 2130 ---- 289.00B ---- 288.90B 281.30 +5.20 276.10 2135 ---- 293.20B ---- 293.20B 285.40 +5.20 280.20 2140 ---- 297.30B ---- 297.30B 289.50 +5.20 284.30 2145 ---- 301.50B ---- 301.50B 293.70 +5.30 288.40 2150 ---- 305.80B ---- 305.80B 297.80 +5.20 292.60 2155 ---- 310.00B ---- 310.00B 302.00 +5.30 296.70 2160 ---- 314.20B ---- 314.10B 306.20 +5.30 300.90 2165 ---- 318.50B ---- 318.50B 310.40 +5.30 305.10 2170 ---- 322.70B ---- 322.70B 314.60 +5.40 309.20 2175 ---- 327.00B ---- 327.00B 318.80 +5.40 313.40 2180 ---- 331.30B ---- 331.30B 323.10 +5.40 317.70 2185 ---- 335.60B ---- 335.60B 327.30 +5.40 321.90 2190 ---- 340.00B ---- 340.00B 331.60 +5.50 326.10 2195 ---- 344.30B ---- 344.30B 335.90 +5.50 330.40 2200 ---- 348.60B ---- 348.60B 340.20 +5.50 334.70 2205 ---- 353.00B ---- 353.00B 344.50 +5.50 339.00 2210 ---- 357.40B ---- 357.40B 348.80 +5.50 343.30 2215 ---- 361.70B ---- 361.70B 353.10 +5.50 347.60 2220 ---- 366.10B ---- 366.10B 357.50 +5.60 351.90 2225 ---- 370.50B ---- 370.50B 361.80 +5.60 356.20 2230 ---- 375.00B ---- 375.00B 366.20 +5.70 360.50 2235 ---- 379.40B ---- 379.40B 370.50 +5.60 364.90 2240 ---- 383.80B ---- 383.80B 374.90 +5.60 369.30 2245 ---- 388.30B ---- 388.30B 379.30 +5.70 373.60 2250 ---- 392.70B ---- 392.70B 383.70 +5.70 378.00 2255 ---- 397.20B ---- 397.20B 388.10 +5.70 382.40 2260 ---- 401.70B ---- 401.70B 392.60 +5.80 386.80 2265 ---- 406.20B ---- 406.20B 397.00 +5.80 391.20 2270 ---- 410.70B ---- 410.70B 401.50 +5.90 395.60 2275 ---- 415.20B ---- 415.20B 405.90 +5.80 400.10 2280 ---- 419.70B ---- 419.70B 410.40 +5.90 404.50 2285 ---- 424.20B ---- 424.20B 414.80 +5.80 409.00 2290 ---- 428.70B ---- 428.70B 419.30 +5.90 413.40 2300 ---- 437.80B ---- 437.70B 428.30 +5.90 422.40 2310 ---- 446.90B ---- 446.90B 437.40 +6.00 431.40 2320 ---- 456.10B ---- 456.10B 446.40 +6.00 440.40 2325 ---- 460.70B ---- 460.70B 451.00 +6.10 444.90 2330 ---- 465.20B ---- 465.20B 455.50 +6.10 449.40 2340 ---- 474.40B ---- 474.40B 464.60 +6.10 458.50 2350 ---- 483.70B ---- 483.70B 473.80 +6.20 467.60 2360 ---- 492.90B ---- 492.90B 483.00 +6.20 476.80 2370 ---- 502.20B ---- 502.20B 492.20 +6.20 486.00 2375 ---- 506.90B ---- 506.90B 496.80 +6.30 490.50 2380 ---- 511.50B ---- 511.50B 501.40 +6.20 495.20 2400 ---- 530.20B ---- 530.20B 520.00 +6.40 513.60 2425 ---- 553.70B ---- 553.70B 543.30 +6.40 536.90 2450 ---- 577.30B ---- 577.30B 566.70 +6.40 560.30 2475 ---- 601.00B ---- 601.00B 590.30 +6.50 583.80 2500 ---- 624.80B ---- 624.80B 614.00 +6.60 607.40 2525 ---- 648.70B ---- 648.70B 637.80 +6.60 631.20 2550 ---- 672.70B ---- 672.70B 661.70 +6.60 655.10 2575 ---- 696.80B ---- 696.80B 685.80 +6.80 679.00 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .50 UNCH .50 5 1025 ---- ---- ---- ---- .70 +.10 .60 1050 ---- ---- ---- ---- .80 UNCH .80 1075 ---- ---- ---- ---- 1.00 UNCH 1.00 1080 ---- ---- ---- ---- 1.00 UNCH 1.00 1090 ---- ---- ---- ---- 1.10 UNCH 1.10 1100 ---- ---- ---- ---- 1.20 +.10 1.10 1 1110 ---- ---- ---- ---- 1.30 +.10 1.20 1120 ---- ---- ---- ---- 1.40 +.10 1.30 1125 ---- ---- ---- ---- 1.40 UNCH 1.40 1130 ---- ---- ---- ---- 1.50 +.10 1.40 1140 ---- ---- ---- ---- 1.60 +.10 1.50 1150 ---- ---- ---- ---- 1.70 +.10 1.60 1160 ---- ---- ---- ---- 1.80 UNCH 1.80 1170 ---- ---- ---- ---- 1.90 UNCH 1.90 1175 ---- ---- ---- ---- 2.00 UNCH 2.00 1180 ---- ---- ---- ---- 2.10 +.10 2.00 1185 ---- ---- ---- ---- 2.10 UNCH 2.10 1190 ---- ---- ---- ---- 2.20 UNCH 2.20 1195 ---- ---- ---- ---- 2.30 +.10 2.20 1200 ---- ---- ---- ---- 2.40 +.10 2.30 1205 ---- ---- ---- ---- 2.40 UNCH 2.40 1210 ---- ---- ---- ---- 2.50 UNCH 2.50 1215 ---- ---- ---- ---- 2.60 UNCH 2.60 1220 ---- ---- ---- ---- 2.70 UNCH 2.70 1225 ---- ---- ---- ---- 2.80 +.10 2.70 1230 ---- ---- ---- ---- 2.90 +.10 2.80 1235 ---- ---- ---- ---- 3.00 +.10 2.90 1240 ---- ---- ---- ---- 3.10 +.10 3.00 1245 ---- ---- ---- ---- 3.20 +.10 3.10 1250 ---- ---- ---- ---- 3.30 +.10 3.20 152 1255 ---- ---- ---- ---- 3.40 +.10 3.30 1260 ---- ---- ---- ---- 3.50 +.10 3.40 1265 ---- ---- ---- ---- 3.60 +.10 3.50 1270 ---- ---- ---- ---- 3.70 UNCH 3.70 1275 ---- ---- ---- ---- 3.80 UNCH 3.80 1280 ---- ---- ---- ---- 3.90 UNCH 3.90 1285 ---- ---- ---- ---- 4.10 +.10 4.00 1290 ---- ---- ---- ---- 4.20 +.10 4.10 1295 ---- ---- ---- ---- 4.30 UNCH 4.30 1300 ---- ---- ---- ---- 4.40 UNCH 4.40 1 1305 ---- ---- ---- ---- 4.60 +.10 4.50 1310 ---- ---- ---- ---- 4.70 UNCH 4.70 1315 ---- ---- ---- ---- 4.90 +.10 4.80 1320 ---- ---- ---- ---- 5.00 +.10 4.90 1325 ---- ---- ---- ---- 5.20 +.10 5.10 1 1330 ---- ---- ---- ---- 5.30 +.10 5.20 1335 ---- ---- ---- ---- 5.50 +.10 5.40 1340 ---- ---- ---- ---- 5.60 UNCH 5.60 1345 ---- ---- ---- ---- 5.80 +.10 5.70 1350 ---- ---- ---- ---- 6.00 +.10 5.90 7 1355 ---- ---- ---- ---- 6.10 UNCH 6.10 1360 ---- ---- ---- ---- 6.30 +.10 6.20 1365 ---- ---- ---- ---- 6.50 +.10 6.40 1370 ---- ---- ---- ---- 6.70 +.10 6.60 1375 ---- ---- ---- ---- 6.90 +.10 6.80 1380 ---- ---- ---- ---- 7.10 +.10 7.00 1385 ---- ---- ---- ---- 7.30 +.10 7.20 1390 ---- ---- ---- ---- 7.50 +.10 7.40 1395 ---- ---- ---- ---- 7.70 +.10 7.60 1400 ---- ---- ---- ---- 7.90 +.10 7.80 3 85 1405 ---- ---- ---- ---- 8.10 +.10 8.00 1410 ---- ---- ---- ---- 8.40 +.10 8.30 1415 ---- ---- ---- ---- 8.60 +.10 8.50 1420 ---- ---- ---- ---- 8.80 +.10 8.70 1425 ---- ---- ---- ---- 9.10 +.10 9.00 1430 ---- ---- ---- ---- 9.40 +.20 9.20 1435 ---- ---- ---- ---- 9.60 +.10 9.50 1440 ---- ---- ---- ---- 9.90 +.10 9.80 1445 ---- ---- ---- ---- 10.20 +.10 10.10 1450 ---- ---- ---- ---- 10.50 +.20 10.30 151 1455 ---- ---- ---- ---- 10.80 +.20 10.60 1460 ---- ---- ---- ---- 11.10 +.20 10.90 1465 ---- ---- ---- ---- 11.40 +.10 11.30 1470 ---- ---- ---- ---- 11.80 +.20 11.60 1475 ---- ---- ---- ---- 12.10 +.20 11.90 1480 ---- ---- ---- ---- 12.50 +.20 12.30 1485 ---- ---- ---- ---- 12.80 +.20 12.60 1490 ---- ---- ---- ---- 13.20 +.20 13.00 1495 ---- ---- ---- ---- 13.60 +.30 13.30 1500 14.20 14.20 14.20 14.20 14.00 +.30 95 13.70 1 381 1505 ---- ---- ---- ---- 14.40 +.30 14.10 1510 ---- ---- ---- ---- 14.80 +.30 14.50 1515 ---- ---- ---- ---- 15.30 +.40 14.90 1520 ---- ---- ---- ---- 15.70 +.30 15.40 1525 ---- ---- ---- ---- 16.20 +.40 15.80 1530 ---- ---- ---- ---- 16.70 +.40 16.30 1535 ---- ---- ---- ---- 17.10 +.30 16.80 1540 ---- ---- ---- ---- 17.70 +.50 17.20 1545 ---- ---- ---- ---- 18.20 +.50 17.70 1550 ---- ---- ---- ---- 18.70 +.40 18.30 777 1555 ---- ---- ---- ---- 19.30 +.50 18.80 1560 ---- ---- ---- ---- 19.80 +.50 19.30 1565 ---- ---- ---- ---- 20.40 +.50 19.90 1570 ---- ---- ---- ---- 21.00 +.50 20.50 1575 ---- ---- ---- ---- 21.60 +.50 21.10 1580 ---- ---- ---- ---- 22.30 +.60 21.70 1585 ---- ---- ---- ---- 22.90 +.60 22.30 1590 ---- ---- ---- ---- 23.60 +.60 23.00 1595 ---- 23.70B ---- 23.70B 24.30 +.70 23.60 1600 ---- 24.70B ---- 24.70B 25.00 +.70 24.30 476 1605 ---- 25.20B ---- 25.20B 25.70 +.70 25.00 1610 ---- 26.00B ---- 26.00B 26.50 +.70 25.80 1615 ---- 26.80B ---- 26.80B 27.30 +.80 26.50 1620 ---- 27.60B ---- 27.60B 28.10 +.80 27.30 1625 ---- 28.50B ---- 28.50B 28.90 +.80 28.10 10 1630 ---- 29.30B ---- 29.30B 29.70 +.80 28.90 1635 ---- 30.20B ---- 30.20B 30.60 +.90 29.70 1640 ---- 31.20B ---- 31.20B 31.50 +.90 30.60 1645 ---- 32.10B ---- 32.10B 32.40 +.90 31.50 1650 ---- 33.10B ---- 33.10B 33.30 +.90 32.40 210 1655 ---- 34.10B ---- 34.10B 34.30 +.90 33.40 1660 ---- 35.10B ---- 35.10B 35.30 +1.00 34.30 1665 ---- 36.10B ---- 36.10B 36.30 +1.00 35.30 1670 ---- 37.20B ---- 37.20B 37.30 +1.00 36.30 1675 ---- 38.40B ---- 38.40B 38.40 +1.00 37.40 1680 ---- 39.50B ---- 39.50B 39.50 +1.00 38.50 1685 ---- 40.70B ---- 40.70B 40.70 +1.10 39.60 1690 ---- 41.90B ---- 41.90B 41.80 +1.10 40.70 1695 ---- 43.10B ---- 43.10B 43.10 +1.20 41.90 1700 ---- 45.20B ---- 45.20B 44.30 +1.20 43.10 1 1605 1705 ---- 45.70B ---- 45.70B 45.60 +1.30 44.30 1710 ---- 47.10B ---- 47.10B 46.90 +1.30 45.60 1715 ---- 48.50B ---- 48.50B 48.20 +1.30 46.90 1720 ---- 49.90B ---- 49.90B 49.60 +1.40 48.20 1725 ---- 51.30B ---- 51.30B 51.00 +1.40 49.60 1 1730 ---- 52.80B ---- 52.80B 52.40 +1.40 51.00 1735 ---- 54.40B ---- 54.40B 53.90 +1.50 52.40 1740 ---- 55.90B ---- 55.90B 55.50 +1.60 53.90 6 1745 ---- 57.50B ---- 57.50B 57.00 +1.60 55.40 1750 ---- 59.20B ---- 59.20B 58.60 +1.60 57.00 290 1755 ---- 60.90B ---- 60.90B 60.30 +1.70 58.60 1760 ---- 62.60B ---- 62.60B 61.90 +1.70 60.20 1765 ---- 64.40B ---- 64.40B 63.70 +1.80 61.90 1770 ---- 66.20B ---- 66.20B 65.40 +1.80 63.60 1775 ---- 68.10B ---- 68.10B 67.20 +1.90 65.30 49 1780 ---- 69.90B ---- 69.90B 69.10 +2.00 67.10 1785 ---- 71.80B ---- 71.80B 71.00 +2.10 68.90 1790 ---- 73.70B ---- 73.70B 72.90 +2.20 70.70 1795 ---- 75.80B ---- 75.80B 74.80 +2.20 72.60 1800 ---- 77.80B ---- 77.80B 76.80 +2.20 74.60 77 1805 ---- 79.90B ---- 79.90B 78.90 +2.30 76.60 1810 ---- 82.10B ---- 82.10B 81.00 +2.40 78.60 1815 ---- 84.30B ---- 84.30B 83.10 +2.50 80.60 1820 ---- 86.50B ---- 86.50B 85.20 +2.50 82.70 1825 ---- 88.80B ---- 88.80B 87.40 +2.50 84.90 1830 ---- 91.10B ---- 91.10B 89.70 +2.70 87.00 1835 ---- 93.40B ---- 93.40B 92.00 +2.80 89.20 1 1840 ---- 95.80B ---- 95.80B 94.30 +2.80 91.50 1845 ---- 98.30B ---- 98.30B 96.60 +2.80 93.80 1850 ---- 100.70B ---- 100.70B 99.00 +2.90 96.10 380 1855 ---- 103.30B ---- 103.30B 101.50 +3.00 98.50 1860 ---- 105.80B ---- 105.80B 104.00 +3.10 100.90 75 1865 ---- 108.40B ---- 108.40B 106.50 +3.10 103.40 1870 ---- 111.10B ---- 111.00B 109.00 +3.10 105.90 100 1875 ---- 113.70B ---- 113.70B 111.60 +3.20 108.40 320 1880 ---- 116.50B ---- 116.50B 114.30 +3.30 111.00 130 1885 ---- 119.20B ---- 119.20B 116.90 +3.30 113.60 1890 ---- 122.00B ---- 122.00B 119.70 +3.40 116.30 1895 ---- 124.90B ---- 124.90B 122.40 +3.40 119.00 1900 ---- 129.30B ---- 127.40B 125.20 +3.50 121.70 77 1905 ---- 132.20B ---- 130.40B 128.00 +3.50 124.50 10 1910 ---- 133.60B ---- 133.50B 130.90 +3.60 127.30 1915 ---- 136.60B ---- 136.50B 133.70 +3.60 130.10 1920 ---- 139.60B ---- 139.50B 136.70 +3.70 133.00 1925 ---- 142.60B ---- 142.60B 139.60 +3.70 135.90 1930 ---- 145.70B ---- 145.70B 142.60 +3.70 138.90 1935 ---- 148.90B ---- 148.90B 145.70 +3.80 141.90 1940 ---- 152.00B ---- 152.00B 148.70 +3.80 144.90 1945 ---- 155.20B ---- 155.20B 151.80 +3.80 148.00 1950 ---- 158.40B ---- 158.40B 154.90 +3.80 151.10 1955 ---- 161.70B ---- 161.70B 158.10 +3.90 154.20 1960 ---- 165.00B ---- 165.00B 161.30 +3.90 157.40 1965 ---- 168.30B ---- 168.30B 164.50 +3.90 160.60 1970 ---- 171.70B ---- 171.70B 167.80 +4.00 163.80 1975 ---- 175.10B ---- 175.00B 171.10 +4.00 167.10 1980 ---- 178.50B ---- 178.50B 174.40 +4.00 170.40 1985 ---- 181.90B ---- 181.90B 177.80 +4.10 173.70 1990 ---- 185.40B ---- 185.40B 181.20 +4.20 177.00 1995 ---- 188.90B ---- 188.90B 184.60 +4.20 180.40 2000 ---- 192.40B ---- 192.40B 188.00 +4.20 183.80 2005 ---- 196.00B ---- 196.00B 191.50 +4.20 187.30 2010 ---- 199.60B ---- 199.60B 195.00 +4.20 190.80 2015 ---- 203.20B ---- 203.20B 198.50 +4.20 194.30 2020 ---- 206.80B ---- 206.80B 202.10 +4.30 197.80 2025 ---- 210.50B ---- 210.50B 205.60 +4.30 201.30 2030 ---- 214.20B ---- 214.10B 209.20 +4.30 204.90 2035 ---- 217.90B ---- 217.90B 212.90 +4.40 208.50 2040 ---- 221.70B ---- 221.70B 216.50 +4.30 212.20 2045 ---- 225.40B ---- 225.40B 220.20 +4.40 215.80 2050 ---- 229.20B ---- 229.20B 223.90 +4.40 219.50 77 84 2055 ---- 233.00B ---- 233.00B 227.70 +4.50 223.20 2060 ---- 236.90B ---- 236.90B 231.40 +4.50 226.90 2065 ---- 240.70B ---- 240.70B 235.20 +4.50 230.70 2070 ---- 244.60B ---- 244.60B 239.00 +4.50 234.50 2075 ---- 248.50B ---- 248.50B 242.80 +4.50 238.30 2080 ---- 252.40B ---- 252.40B 246.70 +4.60 242.10 2085 ---- 256.40B ---- 256.40B 250.50 +4.60 245.90 2090 ---- 260.30B ---- 260.30B 254.40 +4.60 249.80 2095 ---- 264.30B ---- 264.20B 258.30 +4.70 253.60 2100 ---- 268.30B ---- 268.20B 262.20 +4.70 257.50 8 2105 ---- 272.30B ---- 272.30B 266.20 +4.70 261.50 2110 ---- 276.40B ---- 276.40B 270.20 +4.80 265.40 2115 ---- 280.40B ---- 280.40B 274.10 +4.80 269.30 2120 ---- 284.50B ---- 284.40B 278.10 +4.80 273.30 2125 ---- 288.60B ---- 288.60B 282.20 +4.90 277.30 2130 ---- 292.70B ---- 292.70B 286.20 +4.90 281.30 2135 ---- 296.80B ---- 296.70B 290.30 +5.00 285.30 2140 ---- 300.90B ---- 300.90B 294.30 +4.90 289.40 2145 ---- 305.10B ---- 305.10B 298.40 +5.00 293.40 2150 ---- 309.30B ---- 309.30B 302.50 +5.00 297.50 2155 ---- 313.40B ---- 313.40B 306.60 +5.00 301.60 2160 ---- 317.60B ---- 317.60B 310.80 +5.10 305.70 2165 ---- 321.90B ---- 321.90B 314.90 +5.10 309.80 2170 ---- 326.10B ---- 326.00B 319.10 +5.20 313.90 2175 ---- 330.30B ---- 330.30B 323.30 +5.20 318.10 2180 ---- 334.60B ---- 334.60B 327.50 +5.30 322.20 2185 ---- 338.90B ---- 338.90B 331.70 +5.30 326.40 2190 ---- 343.10B ---- 343.10B 335.90 +5.30 330.60 2195 ---- 347.40B ---- 347.40B 340.10 +5.30 334.80 2200 ---- 351.70B ---- 351.70B 344.40 +5.40 339.00 2205 ---- 356.10B ---- 356.10B 348.60 +5.40 343.20 2210 ---- 360.40B ---- 360.30B 352.90 +5.40 347.50 2215 ---- 364.70B ---- 364.70B 357.20 +5.50 351.70 2220 ---- 369.10B ---- 369.10B 361.50 +5.50 356.00 2225 ---- 373.50B ---- 373.50B 365.80 +5.50 360.30 2230 ---- 377.80B ---- 377.80B 370.10 +5.50 364.60 2235 ---- 382.20B ---- 382.20B 374.40 +5.50 368.90 2240 ---- 386.60B ---- 386.60B 378.80 +5.60 373.20 2245 ---- 391.00B ---- 391.00B 383.10 +5.60 377.50 2250 ---- 395.50B ---- 395.50B 387.50 +5.60 381.90 2255 ---- 399.90B ---- 399.90B 391.90 +5.70 386.20 2260 ---- 404.30B ---- 404.30B 396.30 +5.70 390.60 2265 ---- 408.80B ---- 408.80B 400.70 +5.70 395.00 2270 ---- 413.30B ---- 413.30B 405.10 +5.80 399.30 2275 ---- 417.70B ---- 417.70B 409.50 +5.80 403.70 2280 ---- 422.20B ---- 422.10B 413.90 +5.80 408.10 2285 ---- 426.70B ---- 426.70B 418.30 +5.70 412.60 2290 ---- 431.20B ---- 431.20B 422.80 +5.80 417.00 2295 ---- 435.70B ---- 435.70B 427.20 +5.80 421.40 2300 ---- 440.20B ---- 440.10B 431.70 +5.80 425.90 2305 ---- 444.70B ---- 444.70B 436.20 +5.90 430.30 2310 ---- 449.30B ---- 449.30B 440.60 +5.80 434.80 2315 ---- 453.80B ---- 453.80B 445.10 +5.80 439.30 2320 ---- 458.30B ---- 458.30B 449.60 +5.90 443.70 2325 ---- 462.90B ---- 462.90B 454.10 +5.90 448.20 2330 ---- 467.50B ---- 467.50B 458.70 +6.00 452.70 2335 ---- 472.00B ---- 472.00B 463.20 +6.00 457.20 2340 ---- 476.60B ---- 476.50B 467.70 +6.00 461.70 2345 ---- 481.20B ---- 481.20B 472.20 +5.90 466.30 2350 ---- 485.80B ---- 485.80B 476.80 +6.00 470.80 2360 ---- 495.00B ---- 495.00B 485.90 +6.00 479.90 2370 ---- 504.20B ---- 504.10B 495.00 +6.00 489.00 2375 ---- 508.80B ---- 508.80B 499.60 +6.10 493.50 2380 ---- 513.50B ---- 513.50B 504.20 +6.10 498.10 2390 ---- 522.70B ---- 522.70B 513.40 +6.10 507.30 2400 ---- 532.00B ---- 532.00B 522.60 +6.10 516.50 2410 ---- 541.40B ---- 541.40B 531.90 +6.20 525.70 2420 ---- 550.70B ---- 550.70B 541.10 +6.20 534.90 2425 ---- 555.40B ---- 555.40B 545.80 +6.20 539.60 2430 ---- 560.00B ---- 560.00B 550.40 +6.20 544.20 2440 ---- 569.40B ---- 569.40B 559.80 +6.30 553.50 2450 ---- 578.80B ---- 578.80B 569.10 +6.30 562.80 2475 ---- 602.40B ---- 602.40B 592.50 +6.30 586.20 2490 ---- 616.60B ---- 616.60B 606.70 +6.50 600.20 2500 ---- 626.10B ---- 626.10B 616.10 +6.50 609.60 2525 ---- 649.90B ---- 649.90B 639.80 +6.50 633.30 2550 ---- 673.80B ---- 673.80B 663.60 +6.60 657.00 2575 ---- 697.80B ---- 697.80B 687.40 +6.60 680.80 2600 ---- 721.90B ---- 721.90B 711.40 +6.70 704.70 2625 ---- 746.00B ---- 746.00B 735.50 +6.80 728.70 2650 ---- 770.20B ---- 770.20B 759.60 +6.80 752.80 2700 ---- 818.90B ---- 818.90B 808.20 +7.00 801.20 2750 ---- 867.70B ---- 867.70B 857.00 +7.10 849.90 2800 ---- 916.80B ---- 916.80B 906.10 +7.20 898.90 3000 ---- 1114.80B ---- 1114.80B 1104.90 +7.60 1097.30 900 ---- ---- ---- ---- .20 UNCH .20 925 ---- ---- ---- ---- .30 UNCH .30 950 ---- ---- ---- ---- .40 +.10 .30 975 ---- ---- ---- ---- .40 UNCH .40 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 3.60 +.10 3.50 1275 ---- ---- ---- ---- 4.20 +.10 4.10 1300 ---- ---- ---- ---- 5.00 +.20 4.80 1325 ---- ---- ---- ---- 5.80 +.20 5.60 1350 ---- ---- ---- ---- 6.70 +.20 6.50 1375 ---- ---- ---- ---- 7.80 +.20 7.60 1400 ---- ---- ---- ---- 9.10 +.40 8.70 1425 ---- ---- ---- ---- 10.50 +.40 10.10 1430 ---- ---- ---- ---- 10.80 +.50 10.30 1440 ---- ---- ---- ---- 11.40 +.50 10.90 1450 ---- ---- ---- ---- 12.00 +.50 11.50 1460 ---- ---- ---- ---- 12.70 +.50 12.20 1470 ---- ---- ---- ---- 13.50 +.60 12.90 1475 ---- ---- ---- ---- 13.80 +.60 13.20 1480 ---- ---- ---- ---- 14.20 +.60 13.60 1490 ---- ---- ---- ---- 15.00 +.70 14.30 1500 ---- ---- ---- ---- 15.80 +.70 15.10 1510 ---- ---- ---- ---- 16.70 +.80 15.90 1520 ---- ---- ---- ---- 17.60 +.80 16.80 1525 ---- ---- ---- ---- 18.10 +.80 17.30 1530 ---- ---- ---- ---- 18.60 +.90 17.70 1535 ---- ---- ---- ---- 19.10 +.90 18.20 1540 ---- ---- ---- ---- 19.60 +.90 18.70 1545 ---- ---- ---- ---- 20.10 +.90 19.20 1550 ---- ---- ---- ---- 20.70 +1.00 19.70 1555 ---- ---- ---- ---- 21.20 +1.00 20.20 1560 ---- ---- ---- ---- 21.80 +1.00 20.80 1565 ---- ---- ---- ---- 22.40 +1.10 21.30 1570 ---- ---- ---- ---- 23.00 +1.10 21.90 1575 ---- ---- ---- ---- 23.60 +1.10 22.50 1580 ---- ---- ---- ---- 24.20 +1.10 23.10 1585 ---- ---- ---- ---- 24.90 +1.20 23.70 1590 ---- ---- ---- ---- 25.60 +1.30 24.30 1595 ---- ---- ---- ---- 26.20 +1.20 25.00 1600 ---- ---- ---- ---- 26.90 +1.20 25.70 1605 ---- ---- ---- ---- 27.70 +1.30 26.40 1610 ---- ---- ---- ---- 28.40 +1.30 27.10 1615 ---- ---- ---- ---- 29.20 +1.40 27.80 1620 ---- ---- ---- ---- 30.00 +1.40 28.60 1625 ---- ---- ---- ---- 30.80 +1.40 29.40 1630 ---- ---- ---- ---- 31.60 +1.40 30.20 1635 ---- ---- ---- ---- 32.40 +1.40 31.00 1640 ---- ---- ---- ---- 33.30 +1.50 31.80 1645 ---- ---- ---- ---- 34.20 +1.50 32.70 1650 ---- ---- ---- ---- 35.10 +1.50 33.60 1655 ---- ---- ---- ---- 36.10 +1.60 34.50 1660 ---- ---- ---- ---- 37.10 +1.60 35.50 1665 ---- ---- ---- ---- 38.00 +1.60 36.40 1670 ---- ---- ---- ---- 39.10 +1.70 37.40 1675 ---- ---- ---- ---- 40.10 +1.60 38.50 1680 ---- ---- ---- ---- 41.20 +1.70 39.50 1685 ---- ---- ---- ---- 42.30 +1.70 40.60 1690 ---- ---- ---- ---- 43.50 +1.80 41.70 1695 ---- ---- ---- ---- 44.60 +1.80 42.80 1700 ---- ---- ---- ---- 45.80 +1.80 44.00 1705 ---- ---- ---- ---- 47.10 +1.90 45.20 1710 ---- ---- ---- ---- 48.30 +1.90 46.40 1715 ---- ---- ---- ---- 49.60 +1.90 47.70 1720 ---- ---- ---- ---- 50.90 +1.90 49.00 1725 ---- ---- ---- ---- 52.30 +2.00 50.30 1730 ---- ---- ---- ---- 53.70 +2.00 51.70 1735 ---- ---- ---- ---- 55.10 +2.10 53.00 1740 ---- ---- ---- ---- 56.60 +2.10 54.50 1745 ---- ---- ---- ---- 58.10 +2.20 55.90 1750 ---- ---- ---- ---- 59.70 +2.30 57.40 1755 ---- ---- ---- ---- 61.20 +2.20 59.00 1760 ---- ---- ---- ---- 62.80 +2.30 60.50 1765 ---- ---- ---- ---- 64.50 +2.40 62.10 1770 ---- ---- ---- ---- 66.20 +2.40 63.80 1775 ---- ---- ---- ---- 67.90 +2.50 65.40 1780 ---- ---- ---- ---- 69.70 +2.50 67.20 1785 ---- ---- ---- ---- 71.50 +2.60 68.90 1790 ---- ---- ---- ---- 73.40 +2.70 70.70 1795 ---- ---- ---- ---- 75.20 +2.70 72.50 1800 ---- ---- ---- ---- 77.20 +2.80 74.40 1805 ---- ---- ---- ---- 79.10 +2.80 76.30 1810 ---- ---- ---- ---- 81.10 +2.90 78.20 1815 ---- ---- ---- ---- 83.20 +3.00 80.20 1820 ---- ---- ---- ---- 85.20 +3.00 82.20 1825 ---- ---- ---- ---- 87.40 +3.10 84.30 1830 ---- ---- ---- ---- 89.50 +3.10 86.40 1835 ---- ---- ---- ---- 91.70 +3.20 88.50 1840 ---- ---- ---- ---- 93.90 +3.20 90.70 1845 ---- ---- ---- ---- 96.20 +3.30 92.90 1850 ---- ---- ---- ---- 98.50 +3.30 95.20 1855 ---- ---- ---- ---- 100.90 +3.40 97.50 1860 ---- ---- ---- ---- 103.30 +3.50 99.80 1865 ---- ---- ---- ---- 105.70 +3.50 102.20 1870 ---- ---- ---- ---- 108.20 +3.60 104.60 1875 ---- ---- ---- ---- 110.70 +3.70 107.00 1880 ---- ---- ---- ---- 113.20 +3.70 109.50 1885 ---- ---- ---- ---- 115.80 +3.80 112.00 1890 ---- ---- ---- ---- 118.40 +3.80 114.60 1895 ---- ---- ---- ---- 121.00 +3.80 117.20 1900 ---- ---- ---- ---- 123.70 +3.90 119.80 1905 ---- ---- ---- ---- 126.50 +4.00 122.50 1910 ---- ---- ---- ---- 129.20 +4.00 125.20 1915 ---- ---- ---- ---- 132.00 +4.00 128.00 1920 ---- ---- ---- ---- 134.80 +4.00 130.80 1925 ---- ---- ---- ---- 137.70 +4.10 133.60 1930 ---- ---- ---- ---- 140.60 +4.10 136.50 1935 ---- ---- ---- ---- 143.50 +4.10 139.40 1940 ---- ---- ---- ---- 146.50 +4.20 142.30 1945 ---- ---- ---- ---- 149.50 +4.20 145.30 1950 ---- ---- ---- ---- 152.50 +4.20 148.30 1955 ---- ---- ---- ---- 155.60 +4.30 151.30 1960 ---- ---- ---- ---- 158.70 +4.30 154.40 1965 ---- ---- ---- ---- 161.80 +4.30 157.50 1970 ---- ---- ---- ---- 165.00 +4.30 160.70 1975 ---- ---- ---- ---- 168.20 +4.40 163.80 1980 ---- ---- ---- ---- 171.40 +4.40 167.00 1985 ---- ---- ---- ---- 174.70 +4.40 170.30 1990 ---- ---- ---- ---- 177.90 +4.40 173.50 1995 ---- ---- ---- ---- 181.30 +4.50 176.80 2000 ---- ---- ---- ---- 184.60 +4.50 180.10 2005 ---- ---- ---- ---- 188.00 +4.50 183.50 2010 ---- ---- ---- ---- 191.40 +4.50 186.90 2015 ---- ---- ---- ---- 194.80 +4.50 190.30 2020 ---- ---- ---- ---- 198.30 +4.60 193.70 2025 ---- ---- ---- ---- 201.80 +4.60 197.20 2030 ---- ---- ---- ---- 205.30 +4.60 200.70 2035 ---- ---- ---- ---- 208.80 +4.60 204.20 2040 ---- ---- ---- ---- 212.40 +4.70 207.70 2045 ---- ---- ---- ---- 216.00 +4.70 211.30 2050 ---- ---- ---- ---- 219.60 +4.70 214.90 2055 ---- ---- ---- ---- 223.20 +4.70 218.50 2060 ---- ---- ---- ---- 226.90 +4.70 222.20 2065 ---- ---- ---- ---- 230.60 +4.80 225.80 2070 ---- ---- ---- ---- 234.30 +4.80 229.50 2075 ---- ---- ---- ---- 238.00 +4.80 233.20 2080 ---- ---- ---- ---- 241.80 +4.80 237.00 2085 ---- ---- ---- ---- 245.60 +4.90 240.70 2090 ---- ---- ---- ---- 249.40 +4.90 244.50 2095 ---- ---- ---- ---- 253.20 +4.90 248.30 2100 ---- ---- ---- ---- 257.00 +4.90 252.10 2105 ---- ---- ---- ---- 260.90 +4.90 256.00 2110 ---- ---- ---- ---- 264.80 +5.00 259.80 2115 ---- ---- ---- ---- 268.70 +5.00 263.70 2120 ---- ---- ---- ---- 272.60 +5.00 267.60 2125 ---- ---- ---- ---- 276.50 +5.00 271.50 2130 ---- ---- ---- ---- 280.50 +5.10 275.40 2135 ---- ---- ---- ---- 284.50 +5.10 279.40 2140 ---- ---- ---- ---- 288.50 +5.10 283.40 2145 ---- ---- ---- ---- 292.50 +5.20 287.30 2150 ---- ---- ---- ---- 296.50 +5.20 291.30 2155 ---- ---- ---- ---- 300.50 +5.10 295.40 2160 ---- ---- ---- ---- 304.60 +5.20 299.40 2165 ---- ---- ---- ---- 308.60 +5.20 303.40 2170 ---- ---- ---- ---- 312.70 +5.20 307.50 2175 ---- ---- ---- ---- 316.80 +5.20 311.60 2180 ---- ---- ---- ---- 320.90 +5.20 315.70 2185 ---- ---- ---- ---- 325.00 +5.20 319.80 2190 ---- ---- ---- ---- 329.20 +5.30 323.90 2195 ---- ---- ---- ---- 333.30 +5.30 328.00 2200 ---- ---- ---- ---- 337.50 +5.30 332.20 2210 ---- ---- ---- ---- 345.90 +5.40 340.50 2220 ---- ---- ---- ---- 354.30 +5.40 348.90 2225 ---- ---- ---- ---- 358.50 +5.40 353.10 2230 ---- ---- ---- ---- 362.70 +5.40 357.30 2240 ---- ---- ---- ---- 371.30 +5.50 365.80 2250 ---- ---- ---- ---- 379.80 +5.50 374.30 2260 ---- ---- ---- ---- 388.40 +5.50 382.90 2270 ---- ---- ---- ---- 397.10 +5.60 391.50 2275 ---- ---- ---- ---- 401.40 +5.60 395.80 2280 ---- ---- ---- ---- 405.80 +5.70 400.10 2290 ---- ---- ---- ---- 414.50 +5.70 408.80 2300 ---- ---- ---- ---- 423.30 +5.70 417.60 2325 ---- ---- ---- ---- 445.30 +5.70 439.60 2350 ---- ---- ---- ---- 467.70 +5.90 461.80 2375 ---- ---- ---- ---- 490.20 +5.90 484.30 2400 ---- ---- ---- ---- 512.90 +6.00 506.90 2425 ---- ---- ---- ---- 535.70 +6.00 529.70 2450 ---- ---- ---- ---- 558.80 +6.10 552.70 2475 ---- ---- ---- ---- 582.00 +6.20 575.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 4.50 +.10 4.40 1275 ---- ---- ---- ---- 5.30 +.10 5.20 1300 ---- ---- ---- ---- 6.10 +.10 6.00 1325 ---- ---- ---- ---- 7.10 +.20 6.90 1350 ---- ---- ---- ---- 8.10 +.20 7.90 1375 ---- ---- ---- ---- 9.40 +.30 9.10 1400 ---- ---- ---- ---- 10.80 +.40 10.40 1425 ---- ---- ---- ---- 12.30 +.40 11.90 1430 ---- ---- ---- ---- 12.60 +.40 12.20 1440 ---- ---- ---- ---- 13.30 +.50 12.80 1450 ---- ---- ---- ---- 14.10 +.60 13.50 1460 ---- ---- ---- ---- 14.80 +.60 14.20 1470 ---- ---- ---- ---- 15.60 +.60 15.00 1475 ---- ---- ---- ---- 16.00 +.70 15.30 1480 ---- ---- ---- ---- 16.40 +.70 15.70 1490 ---- ---- ---- ---- 17.30 +.80 16.50 1500 ---- ---- ---- ---- 18.20 +.80 17.40 1510 ---- ---- ---- ---- 19.10 +.80 18.30 1520 ---- ---- ---- ---- 20.10 +.90 19.20 1525 ---- ---- ---- ---- 20.60 +.90 19.70 1530 ---- ---- ---- ---- 21.20 +1.00 20.20 1535 ---- ---- ---- ---- 21.70 +1.00 20.70 1540 ---- ---- ---- ---- 22.20 +1.00 21.20 1545 ---- ---- ---- ---- 22.80 +1.00 21.80 1550 ---- ---- ---- ---- 23.40 +1.10 22.30 1555 ---- ---- ---- ---- 24.00 +1.10 22.90 1560 ---- ---- ---- ---- 24.60 +1.10 23.50 1565 ---- ---- ---- ---- 25.20 +1.20 24.00 1570 ---- ---- ---- ---- 25.80 +1.10 24.70 1575 ---- ---- ---- ---- 26.50 +1.20 25.30 1580 ---- ---- ---- ---- 27.20 +1.30 25.90 1585 ---- ---- ---- ---- 27.80 +1.20 26.60 1590 ---- ---- ---- ---- 28.60 +1.30 27.30 1595 ---- ---- ---- ---- 29.30 +1.30 28.00 1600 ---- ---- ---- ---- 30.00 +1.30 28.70 1605 ---- ---- ---- ---- 30.80 +1.40 29.40 1610 ---- ---- ---- ---- 31.60 +1.40 30.20 1615 ---- ---- ---- ---- 32.40 +1.50 30.90 1620 ---- ---- ---- ---- 33.20 +1.50 31.70 1625 ---- ---- ---- ---- 34.00 +1.50 32.50 1630 ---- ---- ---- ---- 34.90 +1.50 33.40 1635 ---- ---- ---- ---- 35.80 +1.60 34.20 1640 ---- ---- ---- ---- 36.70 +1.60 35.10 1645 ---- ---- ---- ---- 37.60 +1.60 36.00 1650 ---- ---- ---- ---- 38.60 +1.60 37.00 1655 ---- ---- ---- ---- 39.60 +1.70 37.90 1660 ---- ---- ---- ---- 40.60 +1.70 38.90 1665 ---- ---- ---- ---- 41.60 +1.70 39.90 1670 ---- ---- ---- ---- 42.70 +1.70 41.00 1675 ---- ---- ---- ---- 43.80 +1.80 42.00 1680 ---- ---- ---- ---- 44.90 +1.80 43.10 1685 ---- ---- ---- ---- 46.00 +1.80 44.20 1690 ---- ---- ---- ---- 47.20 +1.80 45.40 1695 ---- ---- ---- ---- 48.40 +1.80 46.60 1700 ---- ---- ---- ---- 49.70 +1.90 47.80 1705 ---- ---- ---- ---- 50.90 +1.90 49.00 1710 ---- ---- ---- ---- 52.20 +1.90 50.30 1715 ---- ---- ---- ---- 53.60 +2.00 51.60 1720 ---- ---- ---- ---- 54.90 +2.00 52.90 1725 ---- ---- ---- ---- 56.30 +2.00 54.30 1730 ---- ---- ---- ---- 57.70 +2.10 55.60 1735 ---- ---- ---- ---- 59.20 +2.10 57.10 1740 ---- ---- ---- ---- 60.70 +2.20 58.50 1745 ---- ---- ---- ---- 62.30 +2.30 60.00 1750 ---- ---- ---- ---- 63.80 +2.20 61.60 1755 ---- ---- ---- ---- 65.50 +2.40 63.10 1760 ---- ---- ---- ---- 67.10 +2.40 64.70 1765 ---- ---- ---- ---- 68.80 +2.40 66.40 1770 ---- ---- ---- ---- 70.50 +2.50 68.00 1775 ---- ---- ---- ---- 72.30 +2.50 69.80 1780 ---- ---- ---- ---- 74.10 +2.60 71.50 1785 ---- ---- ---- ---- 75.90 +2.60 73.30 1790 ---- ---- ---- ---- 77.80 +2.70 75.10 1795 ---- ---- ---- ---- 79.70 +2.70 77.00 1800 ---- ---- ---- ---- 81.70 +2.90 78.80 1805 ---- ---- ---- ---- 83.60 +2.80 80.80 1810 ---- ---- ---- ---- 85.70 +3.00 82.70 1815 ---- ---- ---- ---- 87.70 +2.90 84.80 1820 ---- ---- ---- ---- 89.80 +3.00 86.80 1825 ---- ---- ---- ---- 92.00 +3.10 88.90 1830 ---- ---- ---- ---- 94.20 +3.20 91.00 1835 ---- ---- ---- ---- 96.40 +3.20 93.20 1840 ---- ---- ---- ---- 98.60 +3.20 95.40 1845 ---- ---- ---- ---- 100.90 +3.30 97.60 1850 ---- ---- ---- ---- 103.30 +3.40 99.90 1855 ---- ---- ---- ---- 105.60 +3.40 102.20 1860 ---- ---- ---- ---- 108.00 +3.50 104.50 1865 ---- ---- ---- ---- 110.50 +3.60 106.90 1870 ---- ---- ---- ---- 113.00 +3.60 109.40 1875 ---- ---- ---- ---- 115.50 +3.70 111.80 1880 ---- ---- ---- ---- 118.00 +3.70 114.30 1885 ---- ---- ---- ---- 120.60 +3.70 116.90 1890 ---- ---- ---- ---- 123.30 +3.90 119.40 1895 ---- ---- ---- ---- 125.90 +3.80 122.10 1900 ---- ---- ---- ---- 128.60 +3.90 124.70 1905 ---- ---- ---- ---- 131.30 +3.90 127.40 1910 ---- ---- ---- ---- 134.10 +4.00 130.10 1915 ---- ---- ---- ---- 136.90 +4.00 132.90 1920 ---- ---- ---- ---- 139.70 +4.00 135.70 1925 ---- ---- ---- ---- 142.60 +4.10 138.50 1930 ---- ---- ---- ---- 145.50 +4.10 141.40 1935 ---- ---- ---- ---- 148.50 +4.20 144.30 1940 ---- ---- ---- ---- 151.40 +4.10 147.30 1945 ---- ---- ---- ---- 154.40 +4.20 150.20 1950 ---- ---- ---- ---- 157.50 +4.30 153.20 1955 ---- ---- ---- ---- 160.50 +4.20 156.30 1960 ---- ---- ---- ---- 163.60 +4.20 159.40 1965 ---- ---- ---- ---- 166.80 +4.30 162.50 1970 ---- ---- ---- ---- 169.90 +4.30 165.60 1975 ---- ---- ---- ---- 173.10 +4.30 168.80 1980 ---- ---- ---- ---- 176.30 +4.30 172.00 1985 ---- ---- ---- ---- 179.60 +4.40 175.20 1990 ---- ---- ---- ---- 182.90 +4.40 178.50 1995 ---- ---- ---- ---- 186.20 +4.40 181.80 2000 ---- ---- ---- ---- 189.50 +4.40 185.10 2005 ---- ---- ---- ---- 192.90 +4.50 188.40 2010 ---- ---- ---- ---- 196.30 +4.50 191.80 2015 ---- ---- ---- ---- 199.70 +4.50 195.20 2020 ---- ---- ---- ---- 203.20 +4.60 198.60 2025 ---- ---- ---- ---- 206.60 +4.50 202.10 2030 ---- ---- ---- ---- 210.10 +4.50 205.60 2035 ---- ---- ---- ---- 213.70 +4.60 209.10 2040 ---- ---- ---- ---- 217.20 +4.60 212.60 2045 ---- ---- ---- ---- 220.80 +4.60 216.20 2050 ---- ---- ---- ---- 224.40 +4.60 219.80 2055 ---- ---- ---- ---- 228.00 +4.60 223.40 2060 ---- ---- ---- ---- 231.70 +4.70 227.00 2065 ---- ---- ---- ---- 235.40 +4.70 230.70 2070 ---- ---- ---- ---- 239.10 +4.80 234.30 2075 ---- ---- ---- ---- 242.80 +4.80 238.00 2080 ---- ---- ---- ---- 246.50 +4.70 241.80 2085 ---- ---- ---- ---- 250.30 +4.80 245.50 2090 ---- ---- ---- ---- 254.10 +4.80 249.30 2095 ---- ---- ---- ---- 257.90 +4.80 253.10 2100 ---- ---- ---- ---- 261.70 +4.80 256.90 2105 ---- ---- ---- ---- 265.60 +4.90 260.70 2110 ---- ---- ---- ---- 269.40 +4.90 264.50 2115 ---- ---- ---- ---- 273.30 +4.90 268.40 2120 ---- ---- ---- ---- 277.20 +4.90 272.30 2125 ---- ---- ---- ---- 281.10 +4.90 276.20 2130 ---- ---- ---- ---- 285.10 +5.00 280.10 2135 ---- ---- ---- ---- 289.00 +5.00 284.00 2140 ---- ---- ---- ---- 293.00 +5.00 288.00 2145 ---- ---- ---- ---- 297.00 +5.10 291.90 2150 ---- ---- ---- ---- 301.00 +5.10 295.90 2155 ---- ---- ---- ---- 305.00 +5.10 299.90 2160 ---- ---- ---- ---- 309.00 +5.10 303.90 2165 ---- ---- ---- ---- 313.10 +5.20 307.90 2170 ---- ---- ---- ---- 317.10 +5.10 312.00 2175 ---- ---- ---- ---- 321.20 +5.20 316.00 2180 ---- ---- ---- ---- 325.30 +5.20 320.10 2190 ---- ---- ---- ---- 333.50 +5.20 328.30 2200 ---- ---- ---- ---- 341.80 +5.30 336.50 2210 ---- ---- ---- ---- 350.10 +5.30 344.80 2220 ---- ---- ---- ---- 358.40 +5.30 353.10 2225 ---- ---- ---- ---- 362.60 +5.30 357.30 2230 ---- ---- ---- ---- 366.90 +5.40 361.50 2240 ---- ---- ---- ---- 375.30 +5.40 369.90 2250 ---- ---- ---- ---- 383.80 +5.40 378.40 2260 ---- ---- ---- ---- 392.40 +5.50 386.90 2275 ---- ---- ---- ---- 405.30 +5.50 399.80 2300 ---- ---- ---- ---- 427.00 +5.50 421.50 2325 ---- ---- ---- ---- 449.00 +5.60 443.40 2350 ---- ---- ---- ---- 471.20 +5.70 465.50 2375 ---- ---- ---- ---- 493.50 +5.70 487.80 2400 ---- ---- ---- ---- 516.10 +5.80 510.30 2425 ---- ---- ---- ---- 538.90 +5.90 533.00 2450 ---- ---- ---- ---- 561.80 +6.00 555.80 3000 ---- ---- ---- ---- 1091.20 +7.10 1084.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.40 -.60 6.00 1275 ---- ---- ---- ---- 6.20 -.60 6.80 1300 ---- ---- ---- ---- 7.20 -.40 7.60 1325 ---- ---- ---- ---- 8.20 -.40 8.60 1350 ---- ---- ---- ---- 9.40 -.30 9.70 1375 ---- ---- ---- ---- 10.70 -.20 10.90 1400 ---- ---- ---- ---- 12.20 UNCH 12.20 1425 ---- ---- ---- ---- 13.90 +.20 13.70 1440 ---- ---- ---- ---- 14.90 +.30 14.60 1450 ---- ---- ---- ---- 15.70 +.40 15.30 1460 ---- ---- ---- ---- 16.50 +.50 16.00 1470 ---- ---- ---- ---- 17.30 +.60 16.70 1475 ---- ---- ---- ---- 17.70 +.60 17.10 1480 ---- ---- ---- ---- 18.10 +.60 17.50 1490 ---- ---- ---- ---- 19.00 +.70 18.30 1500 ---- ---- ---- ---- 20.00 +.80 19.20 1510 ---- ---- ---- ---- 20.90 +.80 20.10 1520 ---- ---- ---- ---- 21.90 +.90 21.00 1525 ---- ---- ---- ---- 22.50 +1.00 21.50 1530 ---- ---- ---- ---- 23.00 +1.00 22.00 1540 ---- ---- ---- ---- 24.10 +1.00 23.10 1545 ---- ---- ---- ---- 24.70 +1.10 23.60 1550 ---- ---- ---- ---- 25.20 +1.10 24.10 1555 ---- ---- ---- ---- 25.80 +1.10 24.70 1560 ---- ---- ---- ---- 26.40 +1.10 25.30 1565 ---- ---- ---- ---- 27.10 +1.20 25.90 1570 ---- ---- ---- ---- 27.70 +1.20 26.50 1575 ---- ---- ---- ---- 28.40 +1.30 27.10 1580 ---- ---- ---- ---- 29.00 +1.20 27.80 1585 ---- ---- ---- ---- 29.70 +1.30 28.40 1590 ---- ---- ---- ---- 30.40 +1.30 29.10 1595 ---- ---- ---- ---- 31.10 +1.30 29.80 1600 ---- ---- ---- ---- 31.90 +1.40 30.50 1605 ---- ---- ---- ---- 32.60 +1.40 31.20 1610 ---- ---- ---- ---- 33.40 +1.40 32.00 1615 ---- ---- ---- ---- 34.20 +1.50 32.70 1620 ---- ---- ---- ---- 35.00 +1.50 33.50 1625 ---- ---- ---- ---- 35.80 +1.50 34.30 1630 ---- ---- ---- ---- 36.60 +1.50 35.10 1635 ---- ---- ---- ---- 37.50 +1.50 36.00 1640 ---- ---- ---- ---- 38.40 +1.60 36.80 1645 ---- ---- ---- ---- 39.30 +1.60 37.70 1650 ---- ---- ---- ---- 40.30 +1.70 38.60 1655 ---- ---- ---- ---- 41.20 +1.60 39.60 1660 ---- ---- ---- ---- 42.20 +1.70 40.50 1665 ---- ---- ---- ---- 43.20 +1.70 41.50 1670 ---- ---- ---- ---- 44.20 +1.70 42.50 1675 ---- ---- ---- ---- 45.30 +1.80 43.50 1680 ---- ---- ---- ---- 46.40 +1.80 44.60 1685 ---- ---- ---- ---- 47.50 +1.80 45.70 1690 ---- ---- ---- ---- 48.60 +1.80 46.80 1695 ---- ---- ---- ---- 49.80 +1.90 47.90 1700 ---- ---- ---- ---- 51.00 +1.90 49.10 1705 ---- ---- ---- ---- 52.20 +1.90 50.30 1710 ---- ---- ---- ---- 53.40 +1.90 51.50 1715 ---- ---- ---- ---- 54.70 +1.90 52.80 1720 ---- ---- ---- ---- 56.00 +2.00 54.00 1725 ---- ---- ---- ---- 57.40 +2.00 55.40 1730 ---- ---- ---- ---- 58.80 +2.10 56.70 1735 ---- ---- ---- ---- 60.20 +2.10 58.10 1740 ---- ---- ---- ---- 61.60 +2.10 59.50 1745 ---- ---- ---- ---- 63.10 +2.20 60.90 1750 ---- ---- ---- ---- 64.60 +2.20 62.40 1755 ---- ---- ---- ---- 66.20 +2.30 63.90 1760 ---- ---- ---- ---- 67.70 +2.30 65.40 1765 ---- ---- ---- ---- 69.40 +2.40 67.00 1770 ---- ---- ---- ---- 71.00 +2.40 68.60 1775 ---- ---- ---- ---- 72.70 +2.40 70.30 1780 ---- ---- ---- ---- 74.40 +2.50 71.90 1785 ---- ---- ---- ---- 76.20 +2.50 73.70 1790 ---- ---- ---- ---- 78.00 +2.60 75.40 1795 ---- ---- ---- ---- 79.90 +2.70 77.20 1800 ---- ---- ---- ---- 81.70 +2.70 79.00 1805 ---- ---- ---- ---- 83.60 +2.70 80.90 1810 ---- ---- ---- ---- 85.60 +2.80 82.80 1815 ---- ---- ---- ---- 87.60 +2.90 84.70 1820 ---- ---- ---- ---- 89.60 +2.90 86.70 1825 ---- ---- ---- ---- 91.70 +3.00 88.70 1830 ---- ---- ---- ---- 93.80 +3.10 90.70 1835 ---- ---- ---- ---- 95.90 +3.10 92.80 1840 ---- ---- ---- ---- 98.10 +3.20 94.90 1845 ---- ---- ---- ---- 100.30 +3.20 97.10 1850 ---- ---- ---- ---- 102.50 +3.20 99.30 1855 ---- ---- ---- ---- 104.80 +3.30 101.50 1860 ---- ---- ---- ---- 107.20 +3.40 103.80 1865 ---- ---- ---- ---- 109.50 +3.40 106.10 1870 ---- ---- ---- ---- 111.90 +3.50 108.40 1875 ---- ---- ---- ---- 114.30 +3.50 110.80 1880 ---- ---- ---- ---- 116.80 +3.60 113.20 1885 ---- ---- ---- ---- 119.30 +3.60 115.70 1890 ---- ---- ---- ---- 121.90 +3.80 118.10 1895 ---- ---- ---- ---- 124.40 +3.70 120.70 1900 ---- ---- ---- ---- 127.00 +3.80 123.20 1905 ---- ---- ---- ---- 129.70 +3.90 125.80 1910 ---- ---- ---- ---- 132.40 +3.90 128.50 1915 ---- ---- ---- ---- 135.10 +3.90 131.20 1920 ---- ---- ---- ---- 137.80 +3.90 133.90 1925 ---- ---- ---- ---- 140.60 +4.00 136.60 1930 ---- ---- ---- ---- 143.40 +4.00 139.40 1935 ---- ---- ---- ---- 146.30 +4.10 142.20 1940 ---- ---- ---- ---- 149.20 +4.10 145.10 1945 ---- ---- ---- ---- 152.10 +4.20 147.90 1950 ---- ---- ---- ---- 155.00 +4.10 150.90 1955 ---- ---- ---- ---- 158.00 +4.20 153.80 1960 ---- ---- ---- ---- 161.00 +4.20 156.80 1965 ---- ---- ---- ---- 164.00 +4.20 159.80 1970 ---- ---- ---- ---- 167.10 +4.20 162.90 1975 ---- ---- ---- ---- 170.20 +4.20 166.00 1980 ---- ---- ---- ---- 173.40 +4.30 169.10 1985 ---- ---- ---- ---- 176.50 +4.30 172.20 1990 ---- ---- ---- ---- 179.70 +4.30 175.40 1995 ---- ---- ---- ---- 182.90 +4.30 178.60 2000 ---- ---- ---- ---- 186.20 +4.40 181.80 2005 ---- ---- ---- ---- 189.50 +4.40 185.10 2010 ---- ---- ---- ---- 192.80 +4.40 188.40 2015 ---- ---- ---- ---- 196.10 +4.40 191.70 2020 ---- ---- ---- ---- 199.50 +4.40 195.10 2025 ---- ---- ---- ---- 202.90 +4.50 198.40 2030 ---- ---- ---- ---- 206.30 +4.50 201.80 2035 ---- ---- ---- ---- 209.70 +4.40 205.30 2040 ---- ---- ---- ---- 213.20 +4.50 208.70 2045 ---- ---- ---- ---- 216.70 +4.50 212.20 2050 ---- ---- ---- ---- 220.20 +4.50 215.70 2055 ---- ---- ---- ---- 223.80 +4.60 219.20 2060 ---- ---- ---- ---- 227.40 +4.60 222.80 2065 ---- ---- ---- ---- 231.00 +4.60 226.40 2070 ---- ---- ---- ---- 234.60 +4.60 230.00 2075 ---- ---- ---- ---- 238.20 +4.60 233.60 2080 ---- ---- ---- ---- 241.90 +4.70 237.20 2085 ---- ---- ---- ---- 245.60 +4.70 240.90 2090 ---- ---- ---- ---- 249.30 +4.70 244.60 2095 ---- ---- ---- ---- 253.00 +4.70 248.30 2100 ---- ---- ---- ---- 256.80 +4.80 252.00 2105 ---- ---- ---- ---- 260.50 +4.70 255.80 2110 ---- ---- ---- ---- 264.30 +4.70 259.60 2115 ---- ---- ---- ---- 268.10 +4.70 263.40 2120 ---- ---- ---- ---- 272.00 +4.80 267.20 2125 ---- ---- ---- ---- 275.80 +4.80 271.00 2130 ---- ---- ---- ---- 279.70 +4.90 274.80 2135 ---- ---- ---- ---- 283.60 +4.90 278.70 2140 ---- ---- ---- ---- 287.50 +4.90 282.60 2150 ---- ---- ---- ---- 295.30 +4.90 290.40 2160 ---- ---- ---- ---- 303.20 +4.90 298.30 2170 ---- ---- ---- ---- 311.20 +5.00 306.20 2175 ---- ---- ---- ---- 315.20 +5.00 310.20 2180 ---- ---- ---- ---- 319.30 +5.10 314.20 2190 ---- ---- ---- ---- 327.30 +5.00 322.30 2200 ---- ---- ---- ---- 335.50 +5.10 330.40 2210 ---- ---- ---- ---- 343.70 +5.20 338.50 2220 ---- ---- ---- ---- 351.90 +5.10 346.80 2225 ---- ---- ---- ---- 356.10 +5.20 350.90 2230 ---- ---- ---- ---- 360.20 +5.20 355.00 2250 ---- ---- ---- ---- 377.00 +5.30 371.70 2275 ---- ---- ---- ---- 398.20 +5.40 392.80 2300 ---- ---- ---- ---- 419.60 +5.40 414.20 2325 ---- ---- ---- ---- 441.30 +5.50 435.80 2350 ---- ---- ---- ---- 463.20 +5.50 457.70 2375 ---- ---- ---- ---- 485.30 +5.60 479.70 2400 ---- ---- ---- ---- 507.60 +5.60 502.00 2425 ---- ---- ---- ---- 530.20 +5.80 524.40 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 6.40 -.60 7.00 1275 ---- ---- ---- ---- 7.30 -.60 7.90 1300 ---- ---- ---- ---- 8.40 -.50 8.90 1325 ---- ---- ---- ---- 9.50 -.50 10.00 1350 ---- ---- ---- ---- 10.80 -.30 11.10 1375 ---- ---- ---- ---- 12.30 -.10 12.40 1400 ---- ---- ---- ---- 13.90 UNCH 13.90 1425 ---- ---- ---- ---- 15.70 +.30 15.40 1440 ---- ---- ---- ---- 16.80 +.30 16.50 1450 ---- ---- ---- ---- 17.60 +.40 17.20 1460 ---- ---- ---- ---- 18.50 +.50 18.00 1470 ---- ---- ---- ---- 19.30 +.60 18.70 1475 ---- ---- ---- ---- 19.80 +.60 19.20 1480 ---- ---- ---- ---- 20.20 +.60 19.60 1490 ---- ---- ---- ---- 21.20 +.80 20.40 1500 ---- ---- ---- ---- 22.20 +.90 21.30 1510 ---- ---- ---- ---- 23.20 +.90 22.30 1520 ---- ---- ---- ---- 24.30 +1.00 23.30 1525 ---- ---- ---- ---- 24.80 +1.00 23.80 1530 ---- ---- ---- ---- 25.40 +1.10 24.30 1540 ---- ---- ---- ---- 26.50 +1.10 25.40 1545 ---- ---- ---- ---- 27.10 +1.10 26.00 1550 ---- ---- ---- ---- 27.70 +1.10 26.60 1555 ---- ---- ---- ---- 28.30 +1.10 27.20 1560 ---- ---- ---- ---- 29.00 +1.20 27.80 1565 ---- ---- ---- ---- 29.60 +1.20 28.40 1570 ---- ---- ---- ---- 30.30 +1.30 29.00 1575 ---- ---- ---- ---- 31.00 +1.30 29.70 1580 ---- ---- ---- ---- 31.70 +1.40 30.30 1585 ---- ---- ---- ---- 32.40 +1.40 31.00 1590 ---- ---- ---- ---- 33.10 +1.40 31.70 1595 ---- ---- ---- ---- 33.90 +1.40 32.50 1600 ---- ---- ---- ---- 34.60 +1.40 33.20 1605 ---- ---- ---- ---- 35.40 +1.50 33.90 1610 ---- ---- ---- ---- 36.20 +1.50 34.70 1615 ---- ---- ---- ---- 37.00 +1.50 35.50 1620 ---- ---- ---- ---- 37.90 +1.60 36.30 1625 ---- ---- ---- ---- 38.70 +1.50 37.20 1630 ---- ---- ---- ---- 39.60 +1.60 38.00 1635 ---- ---- ---- ---- 40.50 +1.60 38.90 1640 ---- ---- ---- ---- 41.40 +1.60 39.80 1645 ---- ---- ---- ---- 42.30 +1.60 40.70 1650 ---- ---- ---- ---- 43.30 +1.70 41.60 1655 ---- ---- ---- ---- 44.30 +1.70 42.60 1660 ---- ---- ---- ---- 45.30 +1.70 43.60 1665 ---- ---- ---- ---- 46.30 +1.70 44.60 1670 ---- ---- ---- ---- 47.40 +1.80 45.60 1675 ---- ---- ---- ---- 48.50 +1.80 46.70 1680 ---- ---- ---- ---- 49.60 +1.80 47.80 1685 ---- ---- ---- ---- 50.70 +1.80 48.90 1690 ---- ---- ---- ---- 51.90 +1.90 50.00 1695 ---- ---- ---- ---- 53.10 +1.90 51.20 1700 ---- ---- ---- ---- 54.30 +1.90 52.40 1705 ---- ---- ---- ---- 55.60 +2.00 53.60 1710 ---- ---- ---- ---- 56.90 +2.00 54.90 1715 ---- ---- ---- ---- 58.20 +2.10 56.10 1720 ---- ---- ---- ---- 59.50 +2.00 57.50 1725 ---- ---- ---- ---- 60.90 +2.10 58.80 1730 ---- ---- ---- ---- 62.30 +2.10 60.20 1735 ---- ---- ---- ---- 63.70 +2.10 61.60 1740 ---- ---- ---- ---- 65.20 +2.20 63.00 1745 ---- ---- ---- ---- 66.70 +2.20 64.50 1750 ---- ---- ---- ---- 68.20 +2.20 66.00 1755 ---- ---- ---- ---- 69.80 +2.30 67.50 1760 ---- ---- ---- ---- 71.40 +2.30 69.10 1765 ---- ---- ---- ---- 73.10 +2.40 70.70 1770 ---- ---- ---- ---- 74.70 +2.40 72.30 1775 ---- ---- ---- ---- 76.50 +2.50 74.00 1780 ---- ---- ---- ---- 78.20 +2.50 75.70 1785 ---- ---- ---- ---- 80.00 +2.60 77.40 1790 ---- ---- ---- ---- 81.80 +2.60 79.20 1795 ---- ---- ---- ---- 83.70 +2.70 81.00 1800 ---- ---- ---- ---- 85.60 +2.80 82.80 1805 ---- ---- ---- ---- 87.50 +2.80 84.70 1810 ---- ---- ---- ---- 89.50 +2.90 86.60 1815 ---- ---- ---- ---- 91.50 +2.90 88.60 1820 ---- ---- ---- ---- 93.60 +3.00 90.60 1825 ---- ---- ---- ---- 95.60 +3.00 92.60 1830 ---- ---- ---- ---- 97.80 +3.10 94.70 1835 ---- ---- ---- ---- 99.90 +3.10 96.80 1840 ---- ---- ---- ---- 102.10 +3.20 98.90 1845 ---- ---- ---- ---- 104.30 +3.20 101.10 1850 ---- ---- ---- ---- 106.60 +3.30 103.30 1855 ---- ---- ---- ---- 108.90 +3.40 105.50 1860 ---- ---- ---- ---- 111.20 +3.40 107.80 1865 ---- ---- ---- ---- 113.60 +3.50 110.10 1870 ---- ---- ---- ---- 116.00 +3.50 112.50 1875 ---- ---- ---- ---- 118.50 +3.60 114.90 1880 ---- ---- ---- ---- 121.00 +3.70 117.30 1885 ---- ---- ---- ---- 123.50 +3.70 119.80 1890 ---- ---- ---- ---- 126.00 +3.70 122.30 1895 ---- ---- ---- ---- 128.60 +3.80 124.80 1900 ---- ---- ---- ---- 131.20 +3.80 127.40 1905 ---- ---- ---- ---- 133.90 +3.90 130.00 1910 ---- ---- ---- ---- 136.60 +3.90 132.70 1915 ---- ---- ---- ---- 139.30 +3.90 135.40 1920 ---- ---- ---- ---- 142.10 +4.00 138.10 1925 ---- ---- ---- ---- 144.80 +4.00 140.80 1930 ---- ---- ---- ---- 147.70 +4.10 143.60 1935 ---- ---- ---- ---- 150.50 +4.10 146.40 1940 ---- ---- ---- ---- 153.40 +4.10 149.30 1945 ---- ---- ---- ---- 156.30 +4.10 152.20 1950 ---- ---- ---- ---- 159.30 +4.20 155.10 1955 ---- ---- ---- ---- 162.30 +4.20 158.10 1960 ---- ---- ---- ---- 165.30 +4.20 161.10 1965 ---- ---- ---- ---- 168.30 +4.20 164.10 1970 ---- ---- ---- ---- 171.40 +4.30 167.10 1975 ---- ---- ---- ---- 174.50 +4.30 170.20 1980 ---- ---- ---- ---- 177.60 +4.30 173.30 1985 ---- ---- ---- ---- 180.80 +4.30 176.50 1990 ---- ---- ---- ---- 184.00 +4.30 179.70 1995 ---- ---- ---- ---- 187.20 +4.30 182.90 2000 ---- ---- ---- ---- 190.50 +4.40 186.10 2005 ---- ---- ---- ---- 193.70 +4.30 189.40 2010 ---- ---- ---- ---- 197.00 +4.30 192.70 2015 ---- ---- ---- ---- 200.40 +4.40 196.00 2020 ---- ---- ---- ---- 203.70 +4.40 199.30 2025 ---- ---- ---- ---- 207.10 +4.40 202.70 2030 ---- ---- ---- ---- 210.50 +4.40 206.10 2035 ---- ---- ---- ---- 214.00 +4.50 209.50 2040 ---- ---- ---- ---- 217.50 +4.50 213.00 2045 ---- ---- ---- ---- 221.00 +4.50 216.50 2050 ---- ---- ---- ---- 224.50 +4.50 220.00 2055 ---- ---- ---- ---- 228.00 +4.50 223.50 2060 ---- ---- ---- ---- 231.60 +4.60 227.00 2065 ---- ---- ---- ---- 235.20 +4.60 230.60 2070 ---- ---- ---- ---- 238.80 +4.60 234.20 2075 ---- ---- ---- ---- 242.40 +4.60 237.80 2080 ---- ---- ---- ---- 246.10 +4.60 241.50 2085 ---- ---- ---- ---- 249.80 +4.70 245.10 2090 ---- ---- ---- ---- 253.50 +4.70 248.80 2095 ---- ---- ---- ---- 257.20 +4.70 252.50 2100 ---- ---- ---- ---- 260.90 +4.70 256.20 2105 ---- ---- ---- ---- 264.70 +4.70 260.00 2110 ---- ---- ---- ---- 268.50 +4.80 263.70 2115 ---- ---- ---- ---- 272.30 +4.80 267.50 2120 ---- ---- ---- ---- 276.10 +4.80 271.30 2125 ---- ---- ---- ---- 279.90 +4.80 275.10 2130 ---- ---- ---- ---- 283.80 +4.80 279.00 2135 ---- ---- ---- ---- 287.60 +4.80 282.80 2140 ---- ---- ---- ---- 291.50 +4.80 286.70 2150 ---- ---- ---- ---- 299.40 +4.90 294.50 2160 ---- ---- ---- ---- 307.20 +4.90 302.30 2170 ---- ---- ---- ---- 315.20 +4.90 310.30 2175 ---- ---- ---- ---- 319.20 +5.00 314.20 2180 ---- ---- ---- ---- 323.20 +5.00 318.20 2190 ---- ---- ---- ---- 331.30 +5.00 326.30 2200 ---- ---- ---- ---- 339.40 +5.10 334.30 2210 ---- ---- ---- ---- 347.50 +5.00 342.50 2220 ---- ---- ---- ---- 355.80 +5.10 350.70 2225 ---- ---- ---- ---- 359.90 +5.10 354.80 2230 ---- ---- ---- ---- 364.00 +5.10 358.90 2250 ---- ---- ---- ---- 380.70 +5.20 375.50 2275 ---- ---- ---- ---- 401.80 +5.30 396.50 2300 ---- ---- ---- ---- 423.10 +5.30 417.80 2325 ---- ---- ---- ---- 444.70 +5.30 439.40 2350 ---- ---- ---- ---- 466.60 +5.50 461.10 2375 ---- ---- ---- ---- 488.60 +5.50 483.10 2400 ---- ---- ---- ---- 510.80 +5.50 505.30 2425 ---- ---- ---- ---- 533.20 +5.60 527.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 5.60 -1.70 7.30 1275 ---- ---- ---- ---- 6.60 -1.70 8.30 1300 ---- ---- ---- ---- 7.70 -1.70 9.40 1325 ---- ---- ---- ---- 8.90 -1.70 10.60 1350 ---- ---- ---- ---- 10.20 -1.70 11.90 1375 ---- ---- ---- ---- 11.80 -1.50 13.30 1400 ---- ---- ---- ---- 13.50 -1.40 14.90 1425 ---- ---- ---- ---- 15.40 -1.30 16.70 1450 ---- ---- ---- ---- 17.60 -1.00 18.60 1460 ---- ---- ---- ---- 18.50 -.90 19.40 1470 ---- ---- ---- ---- 19.40 -.90 20.30 1475 ---- ---- ---- ---- 19.90 -.80 20.70 1480 ---- ---- ---- ---- 20.40 -.70 21.10 1490 ---- ---- ---- ---- 21.50 -.60 22.10 1500 ---- ---- ---- ---- 22.60 -.40 23.00 1510 ---- ---- ---- ---- 23.70 -.30 24.00 1520 ---- ---- ---- ---- 24.90 -.10 25.00 1525 ---- ---- ---- ---- 25.50 UNCH 25.50 1530 ---- ---- ---- ---- 26.10 UNCH 26.10 1540 ---- ---- ---- ---- 27.40 +.20 27.20 1545 ---- ---- ---- ---- 28.00 +.30 27.70 1550 ---- ---- ---- ---- 28.70 +.40 28.30 1555 ---- ---- ---- ---- 29.40 +.50 28.90 1560 ---- ---- ---- ---- 30.00 +.50 29.50 1565 ---- ---- ---- ---- 30.70 +.60 30.10 1570 ---- ---- ---- ---- 31.50 +.80 30.70 1575 ---- ---- ---- ---- 32.20 +.80 31.40 1580 ---- ---- ---- ---- 32.90 +.90 32.00 1585 ---- ---- ---- ---- 33.70 +1.00 32.70 1590 ---- ---- ---- ---- 34.50 +1.10 33.40 1595 ---- ---- ---- ---- 35.30 +1.20 34.10 1600 ---- ---- ---- ---- 36.10 +1.30 34.80 1605 ---- ---- ---- ---- 36.90 +1.30 35.60 1610 ---- ---- ---- ---- 37.70 +1.40 36.30 1615 ---- ---- ---- ---- 38.50 +1.40 37.10 1620 ---- ---- ---- ---- 39.40 +1.50 37.90 1625 ---- ---- ---- ---- 40.30 +1.60 38.70 1630 ---- ---- ---- ---- 41.20 +1.70 39.50 1635 ---- ---- ---- ---- 42.10 +1.70 40.40 1640 ---- ---- ---- ---- 43.00 +1.70 41.30 1645 ---- ---- ---- ---- 43.90 +1.80 42.10 1650 ---- ---- ---- ---- 44.90 +1.80 43.10 1655 ---- ---- ---- ---- 45.90 +1.90 44.00 1660 ---- ---- ---- ---- 46.90 +2.00 44.90 1665 ---- ---- ---- ---- 47.90 +2.00 45.90 1670 ---- ---- ---- ---- 48.90 +2.00 46.90 1675 ---- ---- ---- ---- 50.00 +2.00 48.00 1680 ---- ---- ---- ---- 51.00 +2.00 49.00 1685 ---- ---- ---- ---- 52.10 +2.00 50.10 1690 ---- ---- ---- ---- 53.30 +2.10 51.20 1695 ---- ---- ---- ---- 54.40 +2.10 52.30 1700 ---- ---- ---- ---- 55.60 +2.10 53.50 1705 ---- ---- ---- ---- 56.80 +2.20 54.60 1710 ---- ---- ---- ---- 58.00 +2.20 55.80 1715 ---- ---- ---- ---- 59.20 +2.10 57.10 1720 ---- ---- ---- ---- 60.50 +2.20 58.30 1725 ---- ---- ---- ---- 61.80 +2.20 59.60 1730 ---- ---- ---- ---- 63.10 +2.10 61.00 1735 ---- ---- ---- ---- 64.50 +2.20 62.30 1740 ---- ---- ---- ---- 65.90 +2.20 63.70 1745 ---- ---- ---- ---- 67.30 +2.20 65.10 1750 ---- ---- ---- ---- 68.80 +2.30 66.50 1755 ---- ---- ---- ---- 70.30 +2.30 68.00 1760 ---- ---- ---- ---- 71.80 +2.30 69.50 1765 ---- ---- ---- ---- 73.40 +2.40 71.00 1770 ---- ---- ---- ---- 75.00 +2.40 72.60 1775 ---- ---- ---- ---- 76.60 +2.40 74.20 1780 ---- ---- ---- ---- 78.30 +2.50 75.80 1785 ---- ---- ---- ---- 80.00 +2.50 77.50 1790 ---- ---- ---- ---- 81.70 +2.50 79.20 1795 ---- ---- ---- ---- 83.50 +2.50 81.00 1800 ---- ---- ---- ---- 85.30 +2.60 82.70 1805 ---- ---- ---- ---- 87.20 +2.70 84.50 1810 ---- ---- ---- ---- 89.10 +2.70 86.40 1815 ---- ---- ---- ---- 91.00 +2.80 88.20 1820 ---- ---- ---- ---- 93.00 +2.80 90.20 1825 ---- ---- ---- ---- 95.00 +2.90 92.10 1830 ---- ---- ---- ---- 97.00 +2.90 94.10 1835 ---- ---- ---- ---- 99.10 +3.00 96.10 1840 ---- ---- ---- ---- 101.20 +3.10 98.10 1845 ---- ---- ---- ---- 103.30 +3.10 100.20 1850 ---- ---- ---- ---- 105.50 +3.10 102.40 1855 ---- ---- ---- ---- 107.70 +3.20 104.50 1860 ---- ---- ---- ---- 110.00 +3.30 106.70 1865 ---- ---- ---- ---- 112.30 +3.30 109.00 1870 ---- ---- ---- ---- 114.60 +3.40 111.20 1875 ---- ---- ---- ---- 117.00 +3.50 113.50 1880 ---- ---- ---- ---- 119.40 +3.50 115.90 1885 ---- ---- ---- ---- 121.80 +3.50 118.30 1890 ---- ---- ---- ---- 124.30 +3.60 120.70 1895 ---- ---- ---- ---- 126.80 +3.70 123.10 1900 ---- ---- ---- ---- 129.40 +3.80 125.60 1905 ---- ---- ---- ---- 131.90 +3.70 128.20 1910 ---- ---- ---- ---- 134.50 +3.80 130.70 1915 ---- ---- ---- ---- 137.20 +3.90 133.30 1920 ---- ---- ---- ---- 139.90 +3.90 136.00 1925 ---- ---- ---- ---- 142.60 +3.90 138.70 1930 ---- ---- ---- ---- 145.30 +3.90 141.40 1935 ---- ---- ---- ---- 148.10 +4.00 144.10 1940 ---- ---- ---- ---- 150.90 +4.00 146.90 1945 ---- ---- ---- ---- 153.70 +4.00 149.70 1950 ---- ---- ---- ---- 156.60 +4.00 152.60 1955 ---- ---- ---- ---- 159.50 +4.10 155.40 1960 ---- ---- ---- ---- 162.40 +4.00 158.40 1965 ---- ---- ---- ---- 165.40 +4.10 161.30 1970 ---- ---- ---- ---- 168.40 +4.10 164.30 1975 ---- ---- ---- ---- 171.40 +4.10 167.30 1980 ---- ---- ---- ---- 174.40 +4.10 170.30 1985 ---- ---- ---- ---- 177.50 +4.10 173.40 1990 ---- ---- ---- ---- 180.60 +4.10 176.50 1995 ---- ---- ---- ---- 183.80 +4.20 179.60 2000 ---- ---- ---- ---- 186.90 +4.10 182.80 2005 ---- ---- ---- ---- 190.10 +4.10 186.00 2010 ---- ---- ---- ---- 193.40 +4.20 189.20 2015 ---- ---- ---- ---- 196.60 +4.20 192.40 2020 ---- ---- ---- ---- 199.90 +4.30 195.60 2025 ---- ---- ---- ---- 203.20 +4.30 198.90 2030 ---- ---- ---- ---- 206.50 +4.30 202.20 2035 ---- ---- ---- ---- 209.90 +4.40 205.50 2040 ---- ---- ---- ---- 213.30 +4.40 208.90 2045 ---- ---- ---- ---- 216.70 +4.50 212.20 2050 ---- ---- ---- ---- 220.10 +4.50 215.60 2055 ---- ---- ---- ---- 223.60 +4.60 219.00 2060 ---- ---- ---- ---- 227.10 +4.60 222.50 2065 ---- ---- ---- ---- 230.60 +4.70 225.90 2070 ---- ---- ---- ---- 234.10 +4.70 229.40 2075 ---- ---- ---- ---- 237.70 +4.80 232.90 2080 ---- ---- ---- ---- 241.30 +4.90 236.40 2085 ---- ---- ---- ---- 244.90 +5.00 239.90 2090 ---- ---- ---- ---- 248.50 +5.10 243.40 2095 ---- ---- ---- ---- 252.10 +5.10 247.00 2100 ---- ---- ---- ---- 255.80 +5.20 250.60 2105 ---- ---- ---- ---- 259.50 +5.30 254.20 2110 ---- ---- ---- ---- 263.20 +5.40 257.80 2115 ---- ---- ---- ---- 267.00 +5.60 261.40 2120 ---- ---- ---- ---- 270.70 +5.60 265.10 2125 ---- ---- ---- ---- 274.50 +5.70 268.80 2130 ---- ---- ---- ---- 278.30 +5.80 272.50 2135 ---- ---- ---- ---- 282.10 +5.90 276.20 2140 ---- ---- ---- ---- 285.90 +6.00 279.90 2145 ---- ---- ---- ---- 289.70 +6.10 283.60 2150 ---- ---- ---- ---- 293.60 +6.20 287.40 2160 ---- ---- ---- ---- 301.40 +6.50 294.90 2170 ---- ---- ---- ---- 309.20 +6.60 302.60 2175 ---- ---- ---- ---- 313.20 +6.80 306.40 2180 ---- ---- ---- ---- 317.10 +6.90 310.20 2190 ---- ---- ---- ---- 325.10 +7.10 318.00 2200 ---- ---- ---- ---- 333.10 +7.30 325.80 2210 ---- ---- ---- ---- 341.20 +7.60 333.60 2220 ---- ---- ---- ---- 349.30 +7.70 341.60 2225 ---- ---- ---- ---- 353.40 +7.90 345.50 2230 ---- ---- ---- ---- 357.50 +8.00 349.50 2240 ---- ---- ---- ---- 365.70 +8.20 357.50 2250 ---- ---- ---- ---- 374.00 +8.40 365.60 2275 ---- ---- ---- ---- 394.90 +8.90 386.00 2300 ---- ---- ---- ---- 416.10 +9.40 406.70 2325 ---- ---- ---- ---- 437.50 +9.80 427.70 2350 ---- ---- ---- ---- 459.20 +10.30 448.90 2375 ---- ---- ---- ---- 481.10 +10.70 470.40 2400 ---- ---- ---- ---- 503.10 +11.00 492.10 2425 ---- ---- ---- ---- 525.40 +11.40 514.00 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 3.20 +.50 2.70 1025 ---- ---- ---- ---- 3.60 +.50 3.10 1050 ---- ---- ---- ---- 4.10 +.50 3.60 1075 ---- ---- ---- ---- 4.60 +.50 4.10 1090 ---- ---- ---- ---- 4.90 +.50 4.40 1100 ---- ---- ---- ---- 5.20 +.60 4.60 1110 ---- ---- ---- ---- 5.40 +.50 4.90 1120 ---- ---- ---- ---- 5.70 +.60 5.10 1125 ---- ---- ---- ---- 5.80 +.60 5.20 1130 ---- ---- ---- ---- 6.00 +.60 5.40 1140 ---- ---- ---- ---- 6.20 +.50 5.70 1150 ---- ---- ---- ---- 6.50 +.60 5.90 1160 ---- ---- ---- ---- 6.80 +.60 6.20 1170 ---- ---- ---- ---- 7.10 +.60 6.50 1175 ---- ---- ---- ---- 7.30 +.60 6.70 1180 ---- ---- ---- ---- 7.50 +.60 6.90 1190 ---- ---- ---- ---- 7.80 +.60 7.20 1195 ---- ---- ---- ---- 8.00 +.60 7.40 1200 ---- ---- ---- ---- 8.10 +.60 7.50 1205 ---- ---- ---- ---- 8.30 +.60 7.70 1210 ---- ---- ---- ---- 8.50 +.60 7.90 1215 ---- ---- ---- ---- 8.70 +.60 8.10 1220 ---- ---- ---- ---- 8.90 +.60 8.30 1225 ---- ---- ---- ---- 9.10 +.70 8.40 1230 ---- ---- ---- ---- 9.20 +.60 8.60 1235 ---- ---- ---- ---- 9.40 +.60 8.80 1240 ---- ---- ---- ---- 9.60 +.60 9.00 1245 ---- ---- ---- ---- 9.80 +.60 9.20 1250 ---- ---- ---- ---- 10.00 +.60 9.40 1255 ---- ---- ---- ---- 10.30 +.70 9.60 1260 ---- ---- ---- ---- 10.50 +.60 9.90 1265 ---- ---- ---- ---- 10.70 +.60 10.10 1270 ---- ---- ---- ---- 10.90 +.60 10.30 1275 ---- ---- ---- ---- 11.10 +.60 10.50 1280 ---- ---- ---- ---- 11.40 +.60 10.80 1285 ---- ---- ---- ---- 11.60 +.60 11.00 1290 ---- ---- ---- ---- 11.80 +.60 11.20 1295 ---- ---- ---- ---- 12.10 +.60 11.50 1300 ---- ---- ---- ---- 12.30 +.60 11.70 1305 ---- ---- ---- ---- 12.60 +.60 12.00 1310 ---- ---- ---- ---- 12.80 +.60 12.20 1315 ---- ---- ---- ---- 13.10 +.60 12.50 1320 ---- ---- ---- ---- 13.30 +.60 12.70 1325 ---- ---- ---- ---- 13.60 +.60 13.00 1330 ---- ---- ---- ---- 13.90 +.60 13.30 1335 ---- ---- ---- ---- 14.10 +.60 13.50 1340 ---- ---- ---- ---- 14.40 +.60 13.80 1345 ---- ---- ---- ---- 14.70 +.60 14.10 1350 ---- ---- ---- ---- 15.00 +.60 14.40 1355 ---- ---- ---- ---- 15.30 +.60 14.70 1360 ---- ---- ---- ---- 15.60 +.60 15.00 1365 ---- ---- ---- ---- 15.90 +.60 15.30 1370 ---- ---- ---- ---- 16.20 +.60 15.60 1375 ---- ---- ---- ---- 16.50 +.60 15.90 1380 ---- ---- ---- ---- 16.80 +.60 16.20 1385 ---- ---- ---- ---- 17.10 +.60 16.50 1390 ---- ---- ---- ---- 17.40 +.60 16.80 1395 ---- ---- ---- ---- 17.80 +.70 17.10 1400 ---- ---- ---- ---- 18.10 +.60 17.50 1405 ---- ---- ---- ---- 18.50 +.70 17.80 1410 ---- ---- ---- ---- 18.80 +.70 18.10 1415 ---- ---- ---- ---- 19.20 +.70 18.50 1420 ---- ---- ---- ---- 19.50 +.70 18.80 1425 ---- ---- ---- ---- 19.90 +.70 19.20 1430 ---- ---- ---- ---- 20.30 +.70 19.60 1435 ---- ---- ---- ---- 20.70 +.70 20.00 1440 ---- ---- ---- ---- 21.10 +.80 20.30 1445 ---- ---- ---- ---- 21.50 +.80 20.70 1450 ---- ---- ---- ---- 21.90 +.80 21.10 1455 ---- ---- ---- ---- 22.30 +.80 21.50 1460 ---- ---- ---- ---- 22.70 +.80 21.90 1465 ---- ---- ---- ---- 23.10 +.70 22.40 1470 ---- ---- ---- ---- 23.60 +.80 22.80 1475 ---- ---- ---- ---- 24.00 +.80 23.20 1480 ---- ---- ---- ---- 24.50 +.80 23.70 1485 ---- ---- ---- ---- 25.00 +.90 24.10 1490 ---- ---- ---- ---- 25.50 +.90 24.60 1495 ---- ---- ---- ---- 26.00 +.90 25.10 1500 ---- ---- ---- ---- 26.50 +1.00 25.50 1505 ---- ---- ---- ---- 27.00 +1.00 26.00 1510 ---- ---- ---- ---- 27.50 +1.00 26.50 1515 ---- ---- ---- ---- 28.00 +.90 27.10 1520 ---- ---- ---- ---- 28.60 +1.00 27.60 1525 ---- ---- ---- ---- 29.20 +1.10 28.10 1530 ---- ---- ---- ---- 29.80 +1.10 28.70 1535 ---- ---- ---- ---- 30.30 +1.00 29.30 1540 ---- ---- ---- ---- 31.00 +1.20 29.80 1545 ---- ---- ---- ---- 31.60 +1.20 30.40 1550 ---- ---- ---- ---- 32.20 +1.20 31.00 1555 ---- ---- ---- ---- 32.90 +1.20 31.70 1560 ---- ---- ---- ---- 33.50 +1.20 32.30 1565 ---- ---- ---- ---- 34.20 +1.30 32.90 1570 ---- ---- ---- ---- 34.90 +1.30 33.60 1575 ---- ---- ---- ---- 35.60 +1.30 34.30 1580 ---- ---- ---- ---- 36.30 +1.30 35.00 1585 ---- ---- ---- ---- 37.10 +1.40 35.70 1590 ---- ---- ---- ---- 37.80 +1.40 36.40 1595 ---- ---- ---- ---- 38.60 +1.50 37.10 1600 ---- ---- ---- ---- 39.40 +1.50 37.90 1605 ---- ---- ---- ---- 40.20 +1.50 38.70 1610 ---- ---- ---- ---- 41.00 +1.50 39.50 1615 ---- ---- ---- ---- 41.80 +1.50 40.30 1620 ---- ---- ---- ---- 42.70 +1.60 41.10 1625 ---- ---- ---- ---- 43.60 +1.70 41.90 1630 ---- ---- ---- ---- 44.50 +1.70 42.80 1635 ---- ---- ---- ---- 45.40 +1.70 43.70 1640 ---- ---- ---- ---- 46.30 +1.70 44.60 1645 ---- ---- ---- ---- 47.30 +1.80 45.50 1650 ---- ---- ---- ---- 48.20 +1.70 46.50 1655 ---- ---- ---- ---- 49.20 +1.80 47.40 1660 ---- ---- ---- ---- 50.20 +1.80 48.40 1665 ---- ---- ---- ---- 51.30 +1.90 49.40 1670 ---- ---- ---- ---- 52.30 +1.80 50.50 1675 ---- ---- ---- ---- 53.40 +1.90 51.50 1680 ---- ---- ---- ---- 54.50 +1.90 52.60 1685 ---- ---- ---- ---- 55.60 +1.90 53.70 1690 ---- ---- ---- ---- 56.80 +2.00 54.80 1695 ---- ---- ---- ---- 58.00 +2.00 56.00 1700 ---- ---- ---- ---- 59.20 +2.00 57.20 1705 ---- ---- ---- ---- 60.40 +2.00 58.40 1710 ---- ---- ---- ---- 61.60 +2.00 59.60 1715 ---- ---- ---- ---- 62.90 +2.00 60.90 1720 ---- ---- ---- ---- 64.20 +2.10 62.10 1725 ---- ---- ---- ---- 65.60 +2.10 63.50 1730 ---- ---- ---- ---- 66.90 +2.10 64.80 1735 ---- ---- ---- ---- 68.30 +2.10 66.20 1740 ---- ---- ---- ---- 69.80 +2.20 67.60 1745 ---- ---- ---- ---- 71.20 +2.20 69.00 1750 ---- ---- ---- ---- 72.70 +2.20 70.50 1755 ---- ---- ---- ---- 74.30 +2.30 72.00 1760 ---- ---- ---- ---- 75.80 +2.30 73.50 1765 ---- ---- ---- ---- 77.40 +2.30 75.10 1770 ---- ---- ---- ---- 79.10 +2.40 76.70 1775 ---- ---- ---- ---- 80.70 +2.40 78.30 1780 ---- ---- ---- ---- 82.40 +2.50 79.90 1785 ---- ---- ---- ---- 84.20 +2.60 81.60 1790 ---- ---- ---- ---- 85.90 +2.50 83.40 1795 ---- ---- ---- ---- 87.70 +2.60 85.10 1800 ---- ---- ---- ---- 89.60 +2.70 86.90 1805 ---- ---- ---- ---- 91.50 +2.70 88.80 1810 ---- ---- ---- ---- 93.40 +2.80 90.60 1815 ---- ---- ---- ---- 95.30 +2.80 92.50 1820 ---- ---- ---- ---- 97.30 +2.80 94.50 1825 ---- ---- ---- ---- 99.40 +3.00 96.40 1830 ---- ---- ---- ---- 101.40 +3.00 98.40 1835 ---- ---- ---- ---- 103.50 +3.00 100.50 1840 ---- ---- ---- ---- 105.60 +3.00 102.60 1845 ---- ---- ---- ---- 107.80 +3.10 104.70 1850 ---- ---- ---- ---- 110.00 +3.20 106.80 1855 ---- ---- ---- ---- 112.20 +3.20 109.00 1860 ---- ---- ---- ---- 114.50 +3.30 111.20 1865 ---- ---- ---- ---- 116.80 +3.30 113.50 1870 ---- ---- ---- ---- 119.20 +3.40 115.80 1875 ---- ---- ---- ---- 121.60 +3.50 118.10 1880 ---- ---- ---- ---- 124.00 +3.60 120.40 75 1885 ---- ---- ---- ---- 126.40 +3.60 122.80 1890 ---- ---- ---- ---- 128.90 +3.60 125.30 1895 ---- ---- ---- ---- 131.40 +3.70 127.70 1900 ---- ---- ---- ---- 134.00 +3.80 130.20 1905 ---- ---- ---- ---- 136.60 +3.80 132.80 1910 ---- ---- ---- ---- 139.20 +3.80 135.40 1915 ---- ---- ---- ---- 141.80 +3.80 138.00 1920 ---- ---- ---- ---- 144.50 +3.90 140.60 1925 ---- ---- ---- ---- 147.20 +3.90 143.30 1930 ---- ---- ---- ---- 150.00 +4.00 146.00 1935 ---- ---- ---- ---- 152.70 +4.00 148.70 1940 ---- ---- ---- ---- 155.60 +4.10 151.50 1945 ---- ---- ---- ---- 158.40 +4.10 154.30 1950 ---- ---- ---- ---- 161.30 +4.10 157.20 1955 ---- ---- ---- ---- 164.20 +4.10 160.10 1960 ---- ---- ---- ---- 167.10 +4.10 163.00 1965 ---- ---- ---- ---- 170.10 +4.20 165.90 1970 ---- ---- ---- ---- 173.10 +4.20 168.90 100 1975 ---- ---- ---- ---- 176.10 +4.20 171.90 1980 ---- ---- ---- ---- 179.20 +4.30 174.90 1985 ---- ---- ---- ---- 182.20 +4.20 178.00 1990 ---- ---- ---- ---- 185.40 +4.30 181.10 1995 ---- ---- ---- ---- 188.50 +4.30 184.20 2000 ---- ---- ---- ---- 191.70 +4.30 187.40 130 2005 ---- ---- ---- ---- 194.90 +4.30 190.60 2010 ---- ---- ---- ---- 198.10 +4.30 193.80 2015 ---- ---- ---- ---- 201.30 +4.30 197.00 2020 ---- ---- ---- ---- 204.60 +4.30 200.30 2025 ---- ---- ---- ---- 207.90 +4.30 203.60 2030 ---- ---- ---- ---- 211.30 +4.40 206.90 2035 ---- ---- ---- ---- 214.60 +4.40 210.20 2040 ---- ---- ---- ---- 218.00 +4.40 213.60 2045 ---- ---- ---- ---- 221.40 +4.40 217.00 2050 ---- ---- ---- ---- 224.80 +4.40 220.40 2055 ---- ---- ---- ---- 228.30 +4.40 223.90 2060 ---- ---- ---- ---- 231.80 +4.40 227.40 2065 ---- ---- ---- ---- 235.30 +4.40 230.90 2070 ---- ---- ---- ---- 238.80 +4.40 234.40 2075 ---- ---- ---- ---- 242.40 +4.50 237.90 2080 ---- ---- ---- ---- 245.90 +4.40 241.50 2085 ---- ---- ---- ---- 249.50 +4.40 245.10 2090 ---- ---- ---- ---- 253.20 +4.50 248.70 2095 ---- ---- ---- ---- 256.80 +4.50 252.30 2100 ---- ---- ---- ---- 260.50 +4.50 256.00 2105 ---- ---- ---- ---- 264.20 +4.60 259.60 2110 ---- ---- ---- ---- 267.90 +4.60 263.30 2115 ---- ---- ---- ---- 271.60 +4.60 267.00 2120 ---- ---- ---- ---- 275.30 +4.50 270.80 2125 ---- ---- ---- ---- 279.10 +4.60 274.50 2130 ---- ---- ---- ---- 282.90 +4.60 278.30 2135 ---- ---- ---- ---- 286.70 +4.60 282.10 2140 ---- ---- ---- ---- 290.50 +4.60 285.90 2145 ---- ---- ---- ---- 294.30 +4.60 289.70 2150 ---- ---- ---- ---- 298.20 +4.70 293.50 2155 ---- ---- ---- ---- 302.00 +4.60 297.40 2160 ---- ---- ---- ---- 305.90 +4.70 301.20 2165 ---- ---- ---- ---- 309.80 +4.70 305.10 2170 ---- ---- ---- ---- 313.70 +4.70 309.00 2175 ---- ---- ---- ---- 317.70 +4.80 312.90 2180 ---- ---- ---- ---- 321.60 +4.70 316.90 2185 ---- ---- ---- ---- 325.60 +4.80 320.80 2190 ---- ---- ---- ---- 329.60 +4.90 324.70 2195 ---- ---- ---- ---- 333.60 +4.90 328.70 2200 ---- ---- ---- ---- 337.60 +4.90 332.70 2205 ---- ---- ---- ---- 341.60 +4.90 336.70 2210 ---- ---- ---- ---- 345.60 +4.90 340.70 2215 ---- ---- ---- ---- 349.70 +5.00 344.70 2220 ---- ---- ---- ---- 353.70 +5.00 348.70 2225 ---- ---- ---- ---- 357.80 +5.00 352.80 2230 ---- ---- ---- ---- 361.90 +5.10 356.80 2235 ---- ---- ---- ---- 366.00 +5.10 360.90 2240 ---- ---- ---- ---- 370.10 +5.10 365.00 2245 ---- ---- ---- ---- 374.20 +5.10 369.10 2250 ---- ---- ---- ---- 378.40 +5.20 373.20 2255 ---- ---- ---- ---- 382.50 +5.20 377.30 2260 ---- ---- ---- ---- 386.70 +5.30 381.40 2265 ---- ---- ---- ---- 390.80 +5.20 385.60 2270 ---- ---- ---- ---- 395.00 +5.30 389.70 2275 ---- ---- ---- ---- 399.20 +5.30 393.90 2280 ---- ---- ---- ---- 403.40 +5.30 398.10 2285 ---- ---- ---- ---- 407.60 +5.30 402.30 2290 ---- ---- ---- ---- 411.80 +5.30 406.50 2295 ---- ---- ---- ---- 416.10 +5.40 410.70 2300 ---- ---- ---- ---- 420.30 +5.40 414.90 2305 ---- ---- ---- ---- 424.50 +5.40 419.10 2310 ---- ---- ---- ---- 428.80 +5.40 423.40 2315 ---- ---- ---- ---- 433.10 +5.50 427.60 2320 ---- ---- ---- ---- 437.30 +5.40 431.90 2325 ---- ---- ---- ---- 441.60 +5.40 436.20 2330 ---- ---- ---- ---- 445.90 +5.40 440.50 2335 ---- ---- ---- ---- 450.20 +5.40 444.80 2340 ---- ---- ---- ---- 454.60 +5.50 449.10 2345 ---- ---- ---- ---- 458.90 +5.50 453.40 2350 ---- ---- ---- ---- 463.20 +5.50 457.70 2355 ---- ---- ---- ---- 467.50 +5.50 462.00 2360 ---- ---- ---- ---- 471.90 +5.50 466.40 2370 ---- ---- ---- ---- 480.60 +5.50 475.10 2375 ---- ---- ---- ---- 485.00 +5.60 479.40 2380 ---- ---- ---- ---- 489.40 +5.60 483.80 2390 ---- ---- ---- ---- 498.10 +5.50 492.60 2400 ---- ---- ---- ---- 507.00 +5.60 501.40 2410 ---- ---- ---- ---- 515.80 +5.60 510.20 2420 ---- ---- ---- ---- 524.70 +5.70 519.00 2425 ---- ---- ---- ---- 529.10 +5.60 523.50 2430 ---- ---- ---- ---- 533.60 +5.70 527.90 2440 ---- ---- ---- ---- 542.50 +5.70 536.80 2450 ---- ---- ---- ---- 551.40 +5.60 545.80 2460 ---- ---- ---- ---- 560.40 +5.70 554.70 2475 ---- ---- ---- ---- 573.90 +5.70 568.20 2500 ---- ---- ---- ---- 596.60 +5.80 590.80 2525 ---- ---- ---- ---- 619.30 +5.70 613.60 2550 ---- ---- ---- ---- 642.30 +5.90 636.40 2575 ---- ---- ---- ---- 665.30 +5.90 659.40 2600 ---- ---- ---- ---- 688.40 +5.80 682.60 2625 ---- ---- ---- ---- 711.70 +5.90 705.80 2650 ---- ---- ---- ---- 735.10 +6.00 729.10 900 ---- ---- ---- ---- 1.80 +.30 1.50 925 ---- ---- ---- ---- 2.10 +.40 1.70 950 ---- ---- ---- ---- 2.40 +.40 2.00 975 ---- ---- ---- ---- 2.80 +.50 2.30 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 8.60 -3.30 11.90 1300 ---- ---- ---- ---- 9.90 -3.20 13.10 1325 ---- ---- ---- ---- 11.30 -3.10 14.40 1350 ---- ---- ---- ---- 12.90 -3.00 15.90 1375 ---- ---- ---- ---- 14.70 -2.70 17.40 1400 ---- ---- ---- ---- 16.60 -2.50 19.10 1425 ---- ---- ---- ---- 18.80 -2.10 20.90 1450 ---- ---- ---- ---- 21.20 -1.60 22.80 1470 ---- ---- ---- ---- 23.20 -1.30 24.50 1475 ---- ---- ---- ---- 23.80 -1.20 25.00 1480 ---- ---- ---- ---- 24.30 -1.10 25.40 1490 ---- ---- ---- ---- 25.50 -.90 26.40 1500 ---- ---- ---- ---- 26.60 -.80 27.40 1510 ---- ---- ---- ---- 27.90 -.50 28.40 1520 ---- ---- ---- ---- 29.10 -.30 29.40 1525 ---- ---- ---- ---- 29.80 -.20 30.00 1530 ---- ---- ---- ---- 30.40 -.20 30.60 1540 ---- ---- ---- ---- 31.80 +.10 31.70 1550 ---- ---- ---- ---- 33.20 +.30 32.90 1560 ---- ---- ---- ---- 34.60 +.40 34.20 1565 ---- ---- ---- ---- 35.40 +.60 34.80 1570 ---- ---- ---- ---- 36.10 +.60 35.50 1575 ---- ---- ---- ---- 36.90 +.70 36.20 1580 ---- ---- ---- ---- 37.70 +.90 36.80 1585 ---- ---- ---- ---- 38.50 +.90 37.60 1590 ---- ---- ---- ---- 39.30 +1.00 38.30 1595 ---- ---- ---- ---- 40.10 +1.10 39.00 1600 ---- ---- ---- ---- 41.00 +1.20 39.80 1605 ---- ---- ---- ---- 41.80 +1.30 40.50 1610 ---- ---- ---- ---- 42.70 +1.40 41.30 1615 ---- ---- ---- ---- 43.60 +1.50 42.10 1620 ---- ---- ---- ---- 44.50 +1.60 42.90 1625 ---- ---- ---- ---- 45.40 +1.60 43.80 1630 ---- ---- ---- ---- 46.30 +1.70 44.60 1635 ---- ---- ---- ---- 47.20 +1.70 45.50 1640 ---- ---- ---- ---- 48.20 +1.80 46.40 1645 ---- ---- ---- ---- 49.10 +1.80 47.30 1650 ---- ---- ---- ---- 50.10 +1.80 48.30 1655 ---- ---- ---- ---- 51.10 +1.90 49.20 1660 ---- ---- ---- ---- 52.10 +1.90 50.20 1665 ---- ---- ---- ---- 53.20 +2.00 51.20 1670 ---- ---- ---- ---- 54.20 +2.00 52.20 1675 ---- ---- ---- ---- 55.30 +2.00 53.30 1680 ---- ---- ---- ---- 56.40 +2.10 54.30 1685 ---- ---- ---- ---- 57.50 +2.10 55.40 1690 ---- ---- ---- ---- 58.70 +2.20 56.50 1695 ---- ---- ---- ---- 59.80 +2.10 57.70 1700 ---- ---- ---- ---- 61.00 +2.20 58.80 1705 ---- ---- ---- ---- 62.20 +2.20 60.00 1710 ---- ---- ---- ---- 63.40 +2.20 61.20 1715 ---- ---- ---- ---- 64.70 +2.30 62.40 1720 ---- ---- ---- ---- 65.90 +2.20 63.70 1725 ---- ---- ---- ---- 67.30 +2.30 65.00 1730 ---- ---- ---- ---- 68.60 +2.30 66.30 1735 ---- ---- ---- ---- 69.90 +2.20 67.70 1740 ---- ---- ---- ---- 71.30 +2.30 69.00 1745 ---- ---- ---- ---- 72.80 +2.40 70.40 1750 ---- ---- ---- ---- 74.20 +2.30 71.90 1755 ---- ---- ---- ---- 75.70 +2.40 73.30 1760 ---- ---- ---- ---- 77.20 +2.40 74.80 1765 ---- ---- ---- ---- 78.70 +2.30 76.40 1770 ---- ---- ---- ---- 80.30 +2.40 77.90 1775 ---- ---- ---- ---- 81.90 +2.40 79.50 1780 ---- ---- ---- ---- 83.60 +2.50 81.10 1785 ---- ---- ---- ---- 85.30 +2.50 82.80 1790 ---- ---- ---- ---- 87.00 +2.50 84.50 1795 ---- ---- ---- ---- 88.80 +2.60 86.20 1800 ---- ---- ---- ---- 90.50 +2.50 88.00 1805 ---- ---- ---- ---- 92.40 +2.60 89.80 1810 ---- ---- ---- ---- 94.20 +2.60 91.60 1815 ---- ---- ---- ---- 96.20 +2.80 93.40 1820 ---- ---- ---- ---- 98.10 +2.80 95.30 1825 ---- ---- ---- ---- 100.10 +2.80 97.30 1830 ---- ---- ---- ---- 102.10 +2.90 99.20 1835 ---- ---- ---- ---- 104.10 +2.90 101.20 1840 ---- ---- ---- ---- 106.20 +2.90 103.30 1845 ---- ---- ---- ---- 108.30 +3.00 105.30 1850 ---- ---- ---- ---- 110.50 +3.10 107.40 1855 ---- ---- ---- ---- 112.70 +3.10 109.60 1860 ---- ---- ---- ---- 114.90 +3.20 111.70 1865 ---- ---- ---- ---- 117.20 +3.30 113.90 1870 ---- ---- ---- ---- 119.50 +3.30 116.20 1875 ---- ---- ---- ---- 121.80 +3.30 118.50 1880 ---- ---- ---- ---- 124.20 +3.40 120.80 1885 ---- ---- ---- ---- 126.60 +3.50 123.10 1890 ---- ---- ---- ---- 129.00 +3.50 125.50 1895 ---- ---- ---- ---- 131.50 +3.60 127.90 1900 ---- ---- ---- ---- 134.00 +3.60 130.40 1905 ---- ---- ---- ---- 136.60 +3.70 132.90 1910 ---- ---- ---- ---- 139.10 +3.70 135.40 1915 ---- ---- ---- ---- 141.70 +3.80 137.90 1920 ---- ---- ---- ---- 144.40 +3.90 140.50 1925 ---- ---- ---- ---- 147.00 +3.80 143.20 1930 ---- ---- ---- ---- 149.80 +4.00 145.80 1935 ---- ---- ---- ---- 152.50 +4.00 148.50 1940 ---- ---- ---- ---- 155.30 +4.00 151.30 1945 ---- ---- ---- ---- 158.00 +4.00 154.00 1950 ---- ---- ---- ---- 160.90 +4.10 156.80 1955 ---- ---- ---- ---- 163.70 +4.10 159.60 1960 ---- ---- ---- ---- 166.60 +4.10 162.50 1965 ---- ---- ---- ---- 169.50 +4.10 165.40 1970 ---- ---- ---- ---- 172.50 +4.20 168.30 1975 ---- ---- ---- ---- 175.50 +4.20 171.30 1980 ---- ---- ---- ---- 178.50 +4.20 174.30 1985 ---- ---- ---- ---- 181.50 +4.20 177.30 1990 ---- ---- ---- ---- 184.60 +4.20 180.40 1995 ---- ---- ---- ---- 187.70 +4.30 183.40 2000 ---- ---- ---- ---- 190.80 +4.30 186.50 2005 ---- ---- ---- ---- 193.90 +4.20 189.70 2010 ---- ---- ---- ---- 197.10 +4.30 192.80 2015 ---- ---- ---- ---- 200.30 +4.30 196.00 2020 ---- ---- ---- ---- 203.50 +4.20 199.30 2025 ---- ---- ---- ---- 206.80 +4.30 202.50 2030 ---- ---- ---- ---- 210.10 +4.30 205.80 2035 ---- ---- ---- ---- 213.40 +4.30 209.10 2040 ---- ---- ---- ---- 216.70 +4.30 212.40 2045 ---- ---- ---- ---- 220.10 +4.30 215.80 2050 ---- ---- ---- ---- 223.50 +4.40 219.10 2055 ---- ---- ---- ---- 226.90 +4.40 222.50 2060 ---- ---- ---- ---- 230.30 +4.40 225.90 2065 ---- ---- ---- ---- 233.80 +4.40 229.40 2070 ---- ---- ---- ---- 237.30 +4.40 232.90 2075 ---- ---- ---- ---- 240.80 +4.50 236.30 2080 ---- ---- ---- ---- 244.30 +4.40 239.90 2085 ---- ---- ---- ---- 247.90 +4.50 243.40 2090 ---- ---- ---- ---- 251.50 +4.50 247.00 2095 ---- ---- ---- ---- 255.10 +4.60 250.50 2100 ---- ---- ---- ---- 258.70 +4.60 254.10 2105 ---- ---- ---- ---- 262.30 +4.60 257.70 2110 ---- ---- ---- ---- 266.00 +4.60 261.40 2115 ---- ---- ---- ---- 269.70 +4.70 265.00 2120 ---- ---- ---- ---- 273.40 +4.70 268.70 2125 ---- ---- ---- ---- 277.10 +4.70 272.40 2130 ---- ---- ---- ---- 280.90 +4.80 276.10 2135 ---- ---- ---- ---- 284.60 +4.70 279.90 2140 ---- ---- ---- ---- 288.40 +4.80 283.60 2145 ---- ---- ---- ---- 292.20 +4.80 287.40 2150 ---- ---- ---- ---- 296.00 +4.80 291.20 2155 ---- ---- ---- ---- 299.90 +4.90 295.00 2160 ---- ---- ---- ---- 303.70 +4.90 298.80 2170 ---- ---- ---- ---- 311.40 +4.90 306.50 2175 ---- ---- ---- ---- 315.30 +4.90 310.40 2180 ---- ---- ---- ---- 319.20 +4.90 314.30 2190 ---- ---- ---- ---- 327.10 +5.00 322.10 2200 ---- ---- ---- ---- 335.00 +5.00 330.00 2210 ---- ---- ---- ---- 343.00 +5.00 338.00 2220 ---- ---- ---- ---- 351.00 +5.00 346.00 2225 ---- ---- ---- ---- 355.00 +5.00 350.00 2230 ---- ---- ---- ---- 359.10 +5.10 354.00 2240 ---- ---- ---- ---- 367.20 +5.10 362.10 2250 ---- ---- ---- ---- 375.40 +5.10 370.30 2275 ---- ---- ---- ---- 396.00 +5.10 390.90 2300 ---- ---- ---- ---- 416.80 +5.00 411.80 2325 ---- ---- ---- ---- 438.00 +5.10 432.90 2350 ---- ---- ---- ---- 459.30 +5.00 454.30 2375 ---- ---- ---- ---- 480.90 +5.00 475.90 2400 ---- ---- ---- ---- 502.60 +4.90 497.70 2425 ---- ---- ---- ---- 524.60 +4.90 519.70 2450 ---- ---- ---- ---- 546.70 +4.90 541.80 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 10.10 -7.40 17.50 1425 ---- ---- ---- ---- 12.20 -7.60 19.80 1450 ---- ---- ---- ---- 14.60 -7.60 22.20 1475 ---- ---- ---- ---- 17.30 -7.50 24.80 1500 ---- ---- ---- ---- 20.40 -7.30 27.70 1525 ---- ---- ---- ---- 23.90 -7.00 30.90 1550 ---- ---- ---- ---- 27.80 -6.60 34.40 1575 ---- ---- ---- ---- 32.10 -6.00 38.10 1580 ---- ---- ---- ---- 33.10 -5.80 38.90 1590 ---- ---- ---- ---- 35.00 -5.50 40.50 1600 ---- ---- ---- ---- 37.00 -5.20 42.20 1610 ---- ---- ---- ---- 39.00 -4.90 43.90 1620 ---- ---- ---- ---- 41.20 -4.50 45.70 1625 ---- ---- ---- ---- 42.30 -4.30 46.60 1630 ---- ---- ---- ---- 43.40 -4.10 47.50 1640 ---- ---- ---- ---- 45.70 -3.70 49.40 1650 ---- ---- ---- ---- 48.10 -3.30 51.40 1660 ---- ---- ---- ---- 50.60 -2.80 53.40 1670 ---- ---- ---- ---- 53.20 -2.30 55.50 1680 ---- ---- ---- ---- 55.80 -1.80 57.60 1685 ---- ---- ---- ---- 57.20 -1.60 58.80 1690 ---- ---- ---- ---- 58.60 -1.30 59.90 1695 ---- ---- ---- ---- 60.00 -1.00 61.00 1700 ---- ---- ---- ---- 61.40 -.80 62.20 1705 ---- ---- ---- ---- 62.80 -.60 63.40 1710 ---- ---- ---- ---- 64.30 -.30 64.60 1715 ---- ---- ---- ---- 65.80 -.10 65.90 1720 ---- ---- ---- ---- 67.30 +.10 67.20 1725 ---- ---- ---- ---- 68.80 +.30 68.50 1730 ---- ---- ---- ---- 70.40 +.60 69.80 1735 ---- ---- ---- ---- 72.00 +.90 71.10 1740 ---- ---- ---- ---- 73.60 +1.10 72.50 1745 ---- ---- ---- ---- 75.20 +1.30 73.90 1750 ---- ---- ---- ---- 76.90 +1.50 75.40 1755 ---- ---- ---- ---- 78.50 +1.70 76.80 1760 ---- ---- ---- ---- 80.20 +1.90 78.30 1765 ---- ---- ---- ---- 82.00 +2.10 79.90 1770 ---- ---- ---- ---- 83.70 +2.30 81.40 1775 ---- ---- ---- ---- 85.50 +2.50 83.00 1780 ---- ---- ---- ---- 87.30 +2.70 84.60 1785 ---- ---- ---- ---- 89.10 +2.80 86.30 1790 ---- ---- ---- ---- 90.90 +2.90 88.00 1795 ---- ---- ---- ---- 92.80 +3.10 89.70 1800 ---- ---- ---- ---- 94.70 +3.20 91.50 1805 ---- ---- ---- ---- 96.60 +3.30 93.30 1810 ---- ---- ---- ---- 98.50 +3.40 95.10 1815 ---- ---- ---- ---- 100.50 +3.50 97.00 1820 ---- ---- ---- ---- 102.50 +3.60 98.90 1825 ---- ---- ---- ---- 104.50 +3.60 100.90 1830 ---- ---- ---- ---- 106.50 +3.70 102.80 1835 ---- ---- ---- ---- 108.60 +3.70 104.90 1840 ---- ---- ---- ---- 110.70 +3.80 106.90 1845 ---- ---- ---- ---- 112.80 +3.80 109.00 1850 ---- ---- ---- ---- 115.00 +3.90 111.10 1855 ---- ---- ---- ---- 117.20 +3.90 113.30 1860 ---- ---- ---- ---- 119.40 +3.90 115.50 1865 ---- ---- ---- ---- 121.60 +3.90 117.70 1870 ---- ---- ---- ---- 123.90 +4.00 119.90 1875 ---- ---- ---- ---- 126.20 +4.00 122.20 1880 ---- ---- ---- ---- 128.60 +4.00 124.60 1885 ---- ---- ---- ---- 130.90 +4.00 126.90 1890 ---- ---- ---- ---- 133.30 +4.00 129.30 1895 ---- ---- ---- ---- 135.80 +4.00 131.80 1900 ---- ---- ---- ---- 138.30 +4.10 134.20 1905 ---- ---- ---- ---- 140.80 +4.10 136.70 1910 ---- ---- ---- ---- 143.30 +4.00 139.30 1915 ---- ---- ---- ---- 145.90 +4.00 141.90 1920 ---- ---- ---- ---- 148.50 +4.00 144.50 1925 ---- ---- ---- ---- 151.10 +4.00 147.10 1930 ---- ---- ---- ---- 153.80 +4.00 149.80 1935 ---- ---- ---- ---- 156.50 +4.00 152.50 1940 ---- ---- ---- ---- 159.20 +4.00 155.20 1945 ---- ---- ---- ---- 162.00 +4.00 158.00 1950 ---- ---- ---- ---- 164.80 +4.00 160.80 1955 ---- ---- ---- ---- 167.60 +3.90 163.70 1960 ---- ---- ---- ---- 170.50 +4.00 166.50 1965 ---- ---- ---- ---- 173.40 +4.00 169.40 1970 ---- ---- ---- ---- 176.40 +4.00 172.40 1975 ---- ---- ---- ---- 179.40 +4.10 175.30 1980 ---- ---- ---- ---- 182.40 +4.10 178.30 1985 ---- ---- ---- ---- 185.40 +4.00 181.40 1990 ---- ---- ---- ---- 188.50 +4.10 184.40 1995 ---- ---- ---- ---- 191.60 +4.10 187.50 2000 ---- ---- ---- ---- 194.70 +4.10 190.60 2005 ---- ---- ---- ---- 197.90 +4.10 193.80 2010 ---- ---- ---- ---- 201.10 +4.20 196.90 2015 ---- ---- ---- ---- 204.30 +4.20 200.10 2020 ---- ---- ---- ---- 207.50 +4.20 203.30 2025 ---- ---- ---- ---- 210.80 +4.20 206.60 2030 ---- ---- ---- ---- 214.10 +4.20 209.90 2035 ---- ---- ---- ---- 217.40 +4.20 213.20 2040 ---- ---- ---- ---- 220.80 +4.30 216.50 2045 ---- ---- ---- ---- 224.10 +4.30 219.80 2050 ---- ---- ---- ---- 227.50 +4.30 223.20 2055 ---- ---- ---- ---- 231.00 +4.40 226.60 2060 ---- ---- ---- ---- 234.40 +4.40 230.00 2065 ---- ---- ---- ---- 237.90 +4.40 233.50 2070 ---- ---- ---- ---- 241.40 +4.50 236.90 2075 ---- ---- ---- ---- 244.90 +4.50 240.40 2080 ---- ---- ---- ---- 248.40 +4.50 243.90 2085 ---- ---- ---- ---- 252.00 +4.50 247.50 2090 ---- ---- ---- ---- 255.60 +4.60 251.00 2095 ---- ---- ---- ---- 259.20 +4.60 254.60 2100 ---- ---- ---- ---- 262.80 +4.60 258.20 2105 ---- ---- ---- ---- 266.40 +4.60 261.80 2110 ---- ---- ---- ---- 270.10 +4.70 265.40 2115 ---- ---- ---- ---- 273.80 +4.70 269.10 2120 ---- ---- ---- ---- 277.50 +4.70 272.80 2125 ---- ---- ---- ---- 281.20 +4.70 276.50 2130 ---- ---- ---- ---- 284.90 +4.70 280.20 2135 ---- ---- ---- ---- 288.70 +4.80 283.90 2140 ---- ---- ---- ---- 292.50 +4.90 287.60 2145 ---- ---- ---- ---- 296.20 +4.80 291.40 2150 ---- ---- ---- ---- 300.00 +4.80 295.20 2155 ---- ---- ---- ---- 303.90 +4.90 299.00 2160 ---- ---- ---- ---- 307.70 +4.90 302.80 2170 ---- ---- ---- ---- 315.40 +4.90 310.50 2180 ---- ---- ---- ---- 323.20 +4.90 318.30 2190 ---- ---- ---- ---- 331.00 +4.90 326.10 2200 ---- ---- ---- ---- 338.90 +4.90 334.00 2210 ---- ---- ---- ---- 346.90 +5.00 341.90 2220 ---- ---- ---- ---- 354.90 +5.00 349.90 2225 ---- ---- ---- ---- 358.90 +5.00 353.90 2230 ---- ---- ---- ---- 362.90 +5.00 357.90 2240 ---- ---- ---- ---- 371.00 +5.00 366.00 2250 ---- ---- ---- ---- 379.10 +4.90 374.20 2275 ---- ---- ---- ---- 399.70 +5.00 394.70 2300 ---- ---- ---- ---- 420.40 +4.80 415.60 2325 ---- ---- ---- ---- 441.50 +4.80 436.70 2350 ---- ---- ---- ---- 462.80 +4.80 458.00 2375 ---- ---- ---- ---- 484.20 +4.70 479.50 2400 ---- ---- ---- ---- 505.90 +4.60 501.30 2425 ---- ---- ---- ---- 527.80 +4.60 523.20 2450 ---- ---- ---- ---- 549.90 +4.60 545.30 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 27.30 ---- ---- 1500 ---- ---- ---- ---- 30.40 ---- ---- 1525 ---- ---- ---- ---- 33.70 ---- ---- 1550 ---- ---- ---- ---- 37.20 ---- ---- 1575 ---- ---- ---- ---- 41.10 ---- ---- 1600 ---- ---- ---- ---- 45.20 ---- ---- 1625 ---- ---- ---- ---- 49.70 ---- ---- 1650 ---- ---- ---- ---- 54.60 ---- ---- 1670 ---- ---- ---- ---- 58.70 ---- ---- 1680 ---- ---- ---- ---- 60.90 ---- ---- 1690 ---- ---- ---- ---- 63.10 ---- ---- 1700 ---- ---- ---- ---- 65.40 ---- ---- 1710 ---- ---- ---- ---- 67.80 ---- ---- 1720 ---- ---- ---- ---- 70.30 ---- ---- 1730 ---- ---- ---- ---- 72.80 ---- ---- 1740 ---- ---- ---- ---- 75.50 ---- ---- 1750 ---- ---- ---- ---- 78.30 ---- ---- 1760 ---- ---- ---- ---- 81.20 ---- ---- 1770 ---- ---- ---- ---- 84.20 ---- ---- 1775 ---- ---- ---- ---- 85.80 ---- ---- 1780 ---- ---- ---- ---- 87.40 ---- ---- 1785 ---- ---- ---- ---- 89.00 ---- ---- 1790 ---- ---- ---- ---- 90.70 ---- ---- 1795 ---- ---- ---- ---- 92.40 ---- ---- 1800 ---- ---- ---- ---- 94.10 ---- ---- 1805 ---- ---- ---- ---- 95.90 ---- ---- 1810 ---- ---- ---- ---- 97.70 ---- ---- 1815 ---- ---- ---- ---- 99.50 ---- ---- 1820 ---- ---- ---- ---- 101.40 ---- ---- 1825 ---- ---- ---- ---- 103.30 ---- ---- 1830 ---- ---- ---- ---- 105.20 ---- ---- 1835 ---- ---- ---- ---- 107.20 ---- ---- 1840 ---- ---- ---- ---- 109.20 ---- ---- 1845 ---- ---- ---- ---- 111.30 ---- ---- 1850 ---- ---- ---- ---- 113.40 ---- ---- 1855 ---- ---- ---- ---- 115.50 ---- ---- 1860 ---- ---- ---- ---- 117.70 ---- ---- 1865 ---- ---- ---- ---- 119.90 ---- ---- 1870 ---- ---- ---- ---- 122.10 ---- ---- 1875 ---- ---- ---- ---- 124.40 ---- ---- 1880 ---- ---- ---- ---- 126.70 ---- ---- 1885 ---- ---- ---- ---- 129.00 ---- ---- 1890 ---- ---- ---- ---- 131.40 ---- ---- 1895 ---- ---- ---- ---- 133.80 ---- ---- 1900 ---- ---- ---- ---- 136.20 ---- ---- 1905 ---- ---- ---- ---- 138.70 ---- ---- 1910 ---- ---- ---- ---- 141.20 ---- ---- 1915 ---- ---- ---- ---- 143.70 ---- ---- 1920 ---- ---- ---- ---- 146.30 ---- ---- 1925 ---- ---- ---- ---- 148.90 ---- ---- 1930 ---- ---- ---- ---- 151.50 ---- ---- 1935 ---- ---- ---- ---- 154.20 ---- ---- 1940 ---- ---- ---- ---- 156.90 ---- ---- 1945 ---- ---- ---- ---- 159.60 ---- ---- 1950 ---- ---- ---- ---- 162.40 ---- ---- 1955 ---- ---- ---- ---- 165.20 ---- ---- 1960 ---- ---- ---- ---- 168.00 ---- ---- 1965 ---- ---- ---- ---- 170.80 ---- ---- 1970 ---- ---- ---- ---- 173.70 ---- ---- 1975 ---- ---- ---- ---- 176.60 ---- ---- 1980 ---- ---- ---- ---- 179.60 ---- ---- 1985 ---- ---- ---- ---- 182.50 ---- ---- 1990 ---- ---- ---- ---- 185.50 ---- ---- 1995 ---- ---- ---- ---- 188.60 ---- ---- 2000 ---- ---- ---- ---- 191.60 ---- ---- 2005 ---- ---- ---- ---- 194.70 ---- ---- 2010 ---- ---- ---- ---- 197.80 ---- ---- 2015 ---- ---- ---- ---- 200.90 ---- ---- 2020 ---- ---- ---- ---- 204.10 ---- ---- 2025 ---- ---- ---- ---- 207.30 ---- ---- 2030 ---- ---- ---- ---- 210.50 ---- ---- 2035 ---- ---- ---- ---- 213.70 ---- ---- 2040 ---- ---- ---- ---- 217.00 ---- ---- 2045 ---- ---- ---- ---- 220.30 ---- ---- 2050 ---- ---- ---- ---- 223.60 ---- ---- 2055 ---- ---- ---- ---- 226.90 ---- ---- 2060 ---- ---- ---- ---- 230.30 ---- ---- 2065 ---- ---- ---- ---- 233.70 ---- ---- 2070 ---- ---- ---- ---- 237.10 ---- ---- 2075 ---- ---- ---- ---- 240.50 ---- ---- 2080 ---- ---- ---- ---- 243.90 ---- ---- 2085 ---- ---- ---- ---- 247.40 ---- ---- 2090 ---- ---- ---- ---- 250.90 ---- ---- 2095 ---- ---- ---- ---- 254.40 ---- ---- 2100 ---- ---- ---- ---- 258.00 ---- ---- 2105 ---- ---- ---- ---- 261.50 ---- ---- 2110 ---- ---- ---- ---- 265.10 ---- ---- 2115 ---- ---- ---- ---- 268.70 ---- ---- 2120 ---- ---- ---- ---- 272.30 ---- ---- 2125 ---- ---- ---- ---- 276.00 ---- ---- 2130 ---- ---- ---- ---- 279.60 ---- ---- 2135 ---- ---- ---- ---- 283.30 ---- ---- 2140 ---- ---- ---- ---- 287.00 ---- ---- 2145 ---- ---- ---- ---- 290.70 ---- ---- 2150 ---- ---- ---- ---- 294.50 ---- ---- 2155 ---- ---- ---- ---- 298.20 ---- ---- 2160 ---- ---- ---- ---- 302.00 ---- ---- 2165 ---- ---- ---- ---- 305.80 ---- ---- 2170 ---- ---- ---- ---- 309.60 ---- ---- 2180 ---- ---- ---- ---- 317.30 ---- ---- 2190 ---- ---- ---- ---- 325.00 ---- ---- 2200 ---- ---- ---- ---- 332.80 ---- ---- 2210 ---- ---- ---- ---- 340.70 ---- ---- 2220 ---- ---- ---- ---- 348.60 ---- ---- 2230 ---- ---- ---- ---- 356.60 ---- ---- 2240 ---- ---- ---- ---- 364.60 ---- ---- 2250 ---- ---- ---- ---- 372.70 ---- ---- 2260 ---- ---- ---- ---- 380.80 ---- ---- 2270 ---- ---- ---- ---- 389.00 ---- ---- 2275 ---- ---- ---- ---- 393.20 ---- ---- 2300 ---- ---- ---- ---- 413.90 ---- ---- 2325 ---- ---- ---- ---- 434.90 ---- ---- 2350 ---- ---- ---- ---- 456.20 ---- ---- 2375 ---- ---- ---- ---- 477.70 ---- ---- 2400 ---- ---- ---- ---- 499.30 ---- ---- 2425 ---- ---- ---- ---- 521.20 ---- ---- 2450 ---- ---- ---- ---- 543.20 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 6.00 -.50 6.50 1025 ---- ---- ---- ---- 6.80 -.50 7.30 1050 ---- ---- ---- ---- 7.60 -.50 8.10 1075 ---- ---- ---- ---- 8.50 -.50 9.00 1100 ---- ---- ---- ---- 9.50 -.50 10.00 1125 ---- ---- ---- ---- 10.60 -.40 11.00 1130 ---- ---- ---- ---- 10.80 -.40 11.20 1140 ---- ---- ---- ---- 11.30 -.30 11.60 1150 ---- ---- ---- ---- 11.80 -.30 12.10 1160 ---- ---- ---- ---- 12.30 -.30 12.60 1170 ---- ---- ---- ---- 12.80 -.20 13.00 1175 ---- ---- ---- ---- 13.10 -.20 13.30 1180 ---- ---- ---- ---- 13.30 -.20 13.50 1190 ---- ---- ---- ---- 13.90 -.10 14.00 1200 ---- ---- ---- ---- 14.50 UNCH 14.50 1210 ---- ---- ---- ---- 15.00 -.10 15.10 1220 ---- ---- ---- ---- 15.60 UNCH 15.60 1225 ---- ---- ---- ---- 16.00 +.10 15.90 1230 ---- ---- ---- ---- 16.30 +.10 16.20 1235 ---- ---- ---- ---- 16.60 +.10 16.50 1240 ---- ---- ---- ---- 16.90 +.10 16.80 1245 ---- ---- ---- ---- 17.20 +.10 17.10 1250 ---- ---- ---- ---- 17.60 +.20 17.40 1255 ---- ---- ---- ---- 17.90 +.20 17.70 1260 ---- ---- ---- ---- 18.20 +.20 18.00 1265 ---- ---- ---- ---- 18.60 +.30 18.30 1270 ---- ---- ---- ---- 18.90 +.30 18.60 1275 ---- ---- ---- ---- 19.30 +.40 18.90 1280 ---- ---- ---- ---- 19.60 +.40 19.20 1285 ---- ---- ---- ---- 20.00 +.50 19.50 1290 ---- ---- ---- ---- 20.30 +.40 19.90 1295 ---- ---- ---- ---- 20.70 +.50 20.20 1300 ---- ---- ---- ---- 21.10 +.60 20.50 1305 ---- ---- ---- ---- 21.50 +.60 20.90 1310 ---- ---- ---- ---- 21.80 +.60 21.20 1315 ---- ---- ---- ---- 22.20 +.60 21.60 1320 ---- ---- ---- ---- 22.60 +.70 21.90 1325 ---- ---- ---- ---- 23.00 +.70 22.30 1330 ---- ---- ---- ---- 23.40 +.80 22.60 1335 ---- ---- ---- ---- 23.80 +.80 23.00 1340 ---- ---- ---- ---- 24.20 +.80 23.40 1345 ---- ---- ---- ---- 24.60 +.90 23.70 1350 ---- ---- ---- ---- 25.00 +.90 24.10 1355 ---- ---- ---- ---- 25.40 +.90 24.50 1360 ---- ---- ---- ---- 25.90 +1.00 24.90 1365 ---- ---- ---- ---- 26.30 +1.00 25.30 1370 ---- ---- ---- ---- 26.70 +1.00 25.70 1375 ---- ---- ---- ---- 27.10 +1.00 26.10 1380 ---- ---- ---- ---- 27.60 +1.10 26.50 1385 ---- ---- ---- ---- 28.00 +1.10 26.90 1390 ---- ---- ---- ---- 28.40 +1.10 27.30 1395 ---- ---- ---- ---- 28.90 +1.20 27.70 1400 ---- ---- ---- ---- 29.30 +1.20 28.10 1405 ---- ---- ---- ---- 29.80 +1.30 28.50 1410 ---- ---- ---- ---- 30.20 +1.30 28.90 1415 ---- ---- ---- ---- 30.70 +1.30 29.40 1420 ---- ---- ---- ---- 31.10 +1.30 29.80 1425 ---- ---- ---- ---- 31.60 +1.30 30.30 1430 ---- ---- ---- ---- 32.10 +1.40 30.70 1435 ---- ---- ---- ---- 32.50 +1.40 31.10 1440 ---- ---- ---- ---- 33.00 +1.40 31.60 1445 ---- ---- ---- ---- 33.50 +1.40 32.10 1450 ---- ---- ---- ---- 33.90 +1.40 32.50 1455 ---- ---- ---- ---- 34.40 +1.40 33.00 1460 ---- ---- ---- ---- 34.90 +1.40 33.50 1465 ---- ---- ---- ---- 35.40 +1.40 34.00 1470 ---- ---- ---- ---- 35.90 +1.40 34.50 1475 ---- ---- ---- ---- 36.40 +1.40 35.00 1480 ---- ---- ---- ---- 36.90 +1.40 35.50 1485 ---- ---- ---- ---- 37.50 +1.50 36.00 1490 ---- ---- ---- ---- 38.00 +1.50 36.50 1495 ---- ---- ---- ---- 38.50 +1.50 37.00 1500 ---- ---- ---- ---- 39.10 +1.50 37.60 1505 ---- ---- ---- ---- 39.60 +1.50 38.10 1510 ---- ---- ---- ---- 40.20 +1.50 38.70 1515 ---- ---- ---- ---- 40.80 +1.60 39.20 1520 ---- ---- ---- ---- 41.40 +1.60 39.80 1525 ---- ---- ---- ---- 42.00 +1.60 40.40 1530 ---- ---- ---- ---- 42.60 +1.60 41.00 1535 ---- ---- ---- ---- 43.20 +1.60 41.60 1540 ---- ---- ---- ---- 43.80 +1.60 42.20 1545 ---- ---- ---- ---- 44.50 +1.60 42.90 1550 ---- ---- ---- ---- 45.10 +1.60 43.50 1555 ---- ---- ---- ---- 45.80 +1.60 44.20 1560 ---- ---- ---- ---- 46.50 +1.70 44.80 1565 ---- ---- ---- ---- 47.20 +1.70 45.50 1570 ---- ---- ---- ---- 47.90 +1.70 46.20 1575 ---- ---- ---- ---- 48.70 +1.80 46.90 1580 ---- ---- ---- ---- 49.40 +1.80 47.60 1585 ---- ---- ---- ---- 50.20 +1.80 48.40 1590 ---- ---- ---- ---- 50.90 +1.80 49.10 1595 ---- ---- ---- ---- 51.70 +1.80 49.90 1600 ---- ---- ---- ---- 52.50 +1.90 50.60 1605 ---- ---- ---- ---- 53.40 +2.00 51.40 1610 ---- ---- ---- ---- 54.20 +2.00 52.20 1615 ---- ---- ---- ---- 55.10 +2.00 53.10 1620 ---- ---- ---- ---- 55.90 +2.00 53.90 1625 ---- ---- ---- ---- 56.80 +2.00 54.80 1630 ---- ---- ---- ---- 57.70 +2.10 55.60 1635 ---- ---- ---- ---- 58.70 +2.20 56.50 1640 ---- ---- ---- ---- 59.60 +2.20 57.40 1645 ---- ---- ---- ---- 60.50 +2.20 58.30 1650 ---- ---- ---- ---- 61.50 +2.20 59.30 1655 ---- ---- ---- ---- 62.50 +2.30 60.20 1660 ---- ---- ---- ---- 63.50 +2.30 61.20 1665 ---- ---- ---- ---- 64.50 +2.30 62.20 1670 ---- ---- ---- ---- 65.60 +2.40 63.20 1675 ---- ---- ---- ---- 66.60 +2.40 64.20 1680 ---- ---- ---- ---- 67.70 +2.40 65.30 1685 ---- ---- ---- ---- 68.80 +2.40 66.40 1690 ---- ---- ---- ---- 69.90 +2.40 67.50 1695 ---- ---- ---- ---- 71.10 +2.50 68.60 1700 ---- ---- ---- ---- 72.20 +2.50 69.70 100 1705 ---- ---- ---- ---- 73.40 +2.50 70.90 1710 ---- ---- ---- ---- 74.60 +2.50 72.10 1715 ---- ---- ---- ---- 75.80 +2.50 73.30 1720 ---- ---- ---- ---- 77.00 +2.50 74.50 1725 ---- ---- ---- ---- 78.30 +2.50 75.80 1730 ---- ---- ---- ---- 79.60 +2.60 77.00 1735 ---- ---- ---- ---- 80.90 +2.60 78.30 1740 ---- ---- ---- ---- 82.30 +2.60 79.70 1745 ---- ---- ---- ---- 83.60 +2.60 81.00 1750 ---- ---- ---- ---- 85.00 +2.60 82.40 1755 ---- ---- ---- ---- 86.40 +2.60 83.80 1760 ---- ---- ---- ---- 87.90 +2.60 85.30 1765 ---- ---- ---- ---- 89.40 +2.70 86.70 1770 ---- ---- ---- ---- 90.90 +2.70 88.20 1775 ---- ---- ---- ---- 92.40 +2.70 89.70 1780 ---- ---- ---- ---- 94.00 +2.70 91.30 1785 ---- ---- ---- ---- 95.60 +2.70 92.90 1790 ---- ---- ---- ---- 97.20 +2.70 94.50 1795 ---- ---- ---- ---- 98.80 +2.70 96.10 1800 ---- ---- ---- ---- 100.50 +2.70 97.80 1805 ---- ---- ---- ---- 102.30 +2.80 99.50 1810 ---- ---- ---- ---- 104.00 +2.70 101.30 1815 ---- ---- ---- ---- 105.80 +2.80 103.00 1820 ---- ---- ---- ---- 107.60 +2.80 104.80 1825 ---- ---- ---- ---- 109.50 +2.80 106.70 1830 ---- ---- ---- ---- 111.40 +2.90 108.50 1835 ---- ---- ---- ---- 113.30 +2.90 110.40 1840 ---- ---- ---- ---- 115.30 +2.90 112.40 1845 ---- ---- ---- ---- 117.30 +3.00 114.30 1850 ---- ---- ---- ---- 119.30 +3.00 116.30 1855 ---- ---- ---- ---- 121.40 +3.00 118.40 1860 ---- ---- ---- ---- 123.50 +3.10 120.40 1865 ---- ---- ---- ---- 125.60 +3.10 122.50 1870 ---- ---- ---- ---- 127.80 +3.10 124.70 1875 ---- ---- ---- ---- 130.00 +3.20 126.80 1880 ---- ---- ---- ---- 132.20 +3.20 129.00 1885 ---- ---- ---- ---- 134.50 +3.20 131.30 1890 ---- ---- ---- ---- 136.80 +3.30 133.50 1895 ---- ---- ---- ---- 139.10 +3.30 135.80 1900 ---- ---- ---- ---- 141.50 +3.30 138.20 1905 ---- ---- ---- ---- 143.90 +3.40 140.50 1910 ---- ---- ---- ---- 146.30 +3.40 142.90 1915 ---- ---- ---- ---- 148.80 +3.40 145.40 1920 ---- ---- ---- ---- 151.30 +3.50 147.80 1925 ---- ---- ---- ---- 153.90 +3.60 150.30 1930 ---- ---- ---- ---- 156.40 +3.50 152.90 1935 ---- ---- ---- ---- 159.00 +3.60 155.40 1940 ---- ---- ---- ---- 161.60 +3.60 158.00 1945 ---- ---- ---- ---- 164.30 +3.60 160.70 1950 ---- ---- ---- ---- 167.00 +3.70 163.30 1955 ---- ---- ---- ---- 169.70 +3.70 166.00 1960 ---- ---- ---- ---- 172.50 +3.80 168.70 1965 ---- ---- ---- ---- 175.30 +3.80 171.50 1970 ---- ---- ---- ---- 178.10 +3.80 174.30 1975 ---- ---- ---- ---- 180.90 +3.80 177.10 1980 ---- ---- ---- ---- 183.80 +3.80 180.00 1985 ---- ---- ---- ---- 186.70 +3.80 182.90 1990 ---- ---- ---- ---- 189.60 +3.80 185.80 1995 ---- ---- ---- ---- 192.60 +3.90 188.70 2000 ---- ---- ---- ---- 195.60 +3.90 191.70 2005 ---- ---- ---- ---- 198.60 +3.90 194.70 2010 ---- ---- ---- ---- 201.60 +3.80 197.80 2015 ---- ---- ---- ---- 204.70 +3.90 200.80 2020 ---- ---- ---- ---- 207.80 +3.90 203.90 2025 ---- ---- ---- ---- 210.90 +3.90 207.00 2030 ---- ---- ---- ---- 214.00 +3.80 210.20 2035 ---- ---- ---- ---- 217.20 +3.80 213.40 2040 ---- ---- ---- ---- 220.40 +3.80 216.60 2045 ---- ---- ---- ---- 223.60 +3.80 219.80 2050 ---- ---- ---- ---- 226.90 +3.90 223.00 2055 ---- ---- ---- ---- 230.20 +3.90 226.30 2060 ---- ---- ---- ---- 233.50 +3.90 229.60 2065 ---- ---- ---- ---- 236.80 +3.80 233.00 2070 ---- ---- ---- ---- 240.20 +3.90 236.30 2075 ---- ---- ---- ---- 243.50 +3.80 239.70 2080 ---- ---- ---- ---- 246.90 +3.80 243.10 2085 ---- ---- ---- ---- 250.40 +3.90 246.50 2090 ---- ---- ---- ---- 253.80 +3.80 250.00 2095 ---- ---- ---- ---- 257.30 +3.90 253.40 2100 ---- ---- ---- ---- 260.80 +3.90 256.90 2105 ---- ---- ---- ---- 264.30 +3.80 260.50 2110 ---- ---- ---- ---- 267.80 +3.80 264.00 2115 ---- ---- ---- ---- 271.40 +3.90 267.50 2120 ---- ---- ---- ---- 274.90 +3.80 271.10 2125 ---- ---- ---- ---- 278.50 +3.80 274.70 2130 ---- ---- ---- ---- 282.20 +3.90 278.30 2135 ---- ---- ---- ---- 285.80 +3.80 282.00 2140 ---- ---- ---- ---- 289.50 +3.90 285.60 2145 ---- ---- ---- ---- 293.10 +3.80 289.30 2150 ---- ---- ---- ---- 296.80 +3.80 293.00 2155 ---- ---- ---- ---- 300.50 +3.80 296.70 2160 ---- ---- ---- ---- 304.30 +3.90 300.40 2165 ---- ---- ---- ---- 308.00 +3.90 304.10 2170 ---- ---- ---- ---- 311.80 +3.90 307.90 2175 ---- ---- ---- ---- 315.60 +3.90 311.70 2180 ---- ---- ---- ---- 319.40 +3.90 315.50 2185 ---- ---- ---- ---- 323.20 +3.90 319.30 2190 ---- ---- ---- ---- 327.00 +3.90 323.10 2195 ---- ---- ---- ---- 330.80 +3.90 326.90 2200 ---- ---- ---- ---- 334.70 +3.90 330.80 2205 ---- ---- ---- ---- 338.60 +4.00 334.60 2210 ---- ---- ---- ---- 342.50 +4.00 338.50 2215 ---- ---- ---- ---- 346.40 +4.00 342.40 2220 ---- ---- ---- ---- 350.30 +4.00 346.30 2225 ---- ---- ---- ---- 354.20 +4.00 350.20 2230 ---- ---- ---- ---- 358.20 +4.10 354.10 2235 ---- ---- ---- ---- 362.10 +4.10 358.00 2240 ---- ---- ---- ---- 366.10 +4.10 362.00 2245 ---- ---- ---- ---- 370.10 +4.20 365.90 2250 ---- ---- ---- ---- 374.10 +4.20 369.90 2255 ---- ---- ---- ---- 378.10 +4.20 373.90 2260 ---- ---- ---- ---- 382.10 +4.20 377.90 2265 ---- ---- ---- ---- 386.20 +4.30 381.90 2270 ---- ---- ---- ---- 390.20 +4.30 385.90 2275 ---- ---- ---- ---- 394.20 +4.30 389.90 2280 ---- ---- ---- ---- 398.30 +4.40 393.90 2285 ---- ---- ---- ---- 402.40 +4.40 398.00 2290 ---- ---- ---- ---- 406.50 +4.40 402.10 2295 ---- ---- ---- ---- 410.60 +4.50 406.10 2300 ---- ---- ---- ---- 414.70 +4.50 410.20 2305 ---- ---- ---- ---- 418.80 +4.50 414.30 2310 ---- ---- ---- ---- 422.90 +4.50 418.40 2315 ---- ---- ---- ---- 427.10 +4.60 422.50 2320 ---- ---- ---- ---- 431.20 +4.50 426.70 2325 ---- ---- ---- ---- 435.40 +4.60 430.80 2330 ---- ---- ---- ---- 439.50 +4.50 435.00 2335 ---- ---- ---- ---- 443.70 +4.60 439.10 2340 ---- ---- ---- ---- 447.90 +4.60 443.30 2345 ---- ---- ---- ---- 452.10 +4.60 447.50 2350 ---- ---- ---- ---- 456.30 +4.60 451.70 2355 ---- ---- ---- ---- 460.50 +4.60 455.90 2360 ---- ---- ---- ---- 464.70 +4.60 460.10 2365 ---- ---- ---- ---- 468.90 +4.60 464.30 2370 ---- ---- ---- ---- 473.20 +4.70 468.50 2375 ---- ---- ---- ---- 477.40 +4.60 472.80 2380 ---- ---- ---- ---- 481.70 +4.70 477.00 2390 ---- ---- ---- ---- 490.20 +4.70 485.50 2400 ---- ---- ---- ---- 498.80 +4.70 494.10 2410 ---- ---- ---- ---- 507.30 +4.70 502.60 2420 ---- ---- ---- ---- 516.00 +4.80 511.20 2425 ---- ---- ---- ---- 520.30 +4.70 515.60 2430 ---- ---- ---- ---- 524.60 +4.70 519.90 2440 ---- ---- ---- ---- 533.30 +4.80 528.50 2450 ---- ---- ---- ---- 542.00 +4.80 537.20 2460 ---- ---- ---- ---- 550.70 +4.80 545.90 2470 ---- ---- ---- ---- 559.50 +4.90 554.60 2475 ---- ---- ---- ---- 563.90 +4.90 559.00 2500 ---- ---- ---- ---- 585.90 +4.90 581.00 2525 ---- ---- ---- ---- 608.10 +5.00 603.10 2550 ---- ---- ---- ---- 630.40 +5.00 625.40 2575 ---- ---- ---- ---- 652.90 +5.10 647.80 2600 ---- ---- ---- ---- 675.50 +5.20 670.30 2625 ---- ---- ---- ---- 698.20 +5.20 693.00 2650 ---- ---- ---- ---- 721.00 +5.30 715.70 950 ---- ---- ---- ---- 4.60 -.60 5.20 975 ---- ---- ---- ---- 5.30 -.50 5.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 14.70 +1.60 13.10 1050 ---- ---- ---- ---- 15.90 +1.60 14.30 1075 ---- ---- ---- ---- 17.20 +1.70 15.50 1100 ---- ---- ---- ---- 18.60 +1.70 16.90 1125 ---- ---- ---- ---- 20.00 +1.70 18.30 1150 ---- ---- ---- ---- 21.50 +1.70 19.80 1175 ---- ---- ---- ---- 23.10 +1.70 21.40 1200 ---- ---- ---- ---- 24.70 +1.60 23.10 1220 ---- ---- ---- ---- 26.10 +1.60 24.50 1225 ---- ---- ---- ---- 26.50 +1.60 24.90 1230 ---- ---- ---- ---- 26.80 +1.50 25.30 1240 ---- ---- ---- ---- 27.60 +1.60 26.00 1250 ---- ---- ---- ---- 28.30 +1.50 26.80 1260 ---- ---- ---- ---- 29.00 +1.50 27.50 1270 ---- ---- ---- ---- 29.80 +1.50 28.30 1275 ---- ---- ---- ---- 30.20 +1.50 28.70 1280 ---- ---- ---- ---- 30.60 +1.50 29.10 1290 ---- ---- ---- ---- 31.40 +1.40 30.00 1300 ---- ---- ---- ---- 32.20 +1.40 30.80 1310 ---- ---- ---- ---- 33.00 +1.40 31.60 1315 ---- ---- ---- ---- 33.40 +1.30 32.10 1320 ---- ---- ---- ---- 33.80 +1.30 32.50 1325 ---- ---- ---- ---- 34.30 +1.40 32.90 1330 ---- ---- ---- ---- 34.70 +1.30 33.40 1335 ---- ---- ---- ---- 35.10 +1.30 33.80 1340 ---- ---- ---- ---- 35.50 +1.20 34.30 1345 ---- ---- ---- ---- 36.00 +1.30 34.70 1350 ---- ---- ---- ---- 36.40 +1.20 35.20 1355 ---- ---- ---- ---- 36.90 +1.30 35.60 1360 ---- ---- ---- ---- 37.30 +1.20 36.10 1365 ---- ---- ---- ---- 37.80 +1.20 36.60 1370 ---- ---- ---- ---- 38.20 +1.20 37.00 1375 ---- ---- ---- ---- 38.70 +1.20 37.50 1380 ---- ---- ---- ---- 39.20 +1.20 38.00 1385 ---- ---- ---- ---- 39.60 +1.10 38.50 1390 ---- ---- ---- ---- 40.10 +1.10 39.00 1395 ---- ---- ---- ---- 40.60 +1.20 39.40 1400 ---- ---- ---- ---- 41.10 +1.20 39.90 1405 ---- ---- ---- ---- 41.60 +1.20 40.40 1410 ---- ---- ---- ---- 42.10 +1.20 40.90 1415 ---- ---- ---- ---- 42.60 +1.20 41.40 1420 ---- ---- ---- ---- 43.10 +1.20 41.90 1425 ---- ---- ---- ---- 43.60 +1.10 42.50 1430 ---- ---- ---- ---- 44.10 +1.10 43.00 1435 ---- ---- ---- ---- 44.60 +1.10 43.50 1440 ---- ---- ---- ---- 45.10 +1.10 44.00 1445 ---- ---- ---- ---- 45.70 +1.20 44.50 1450 ---- ---- ---- ---- 46.20 +1.10 45.10 1455 ---- ---- ---- ---- 46.70 +1.10 45.60 1460 ---- ---- ---- ---- 47.30 +1.20 46.10 1465 ---- ---- ---- ---- 47.80 +1.10 46.70 1470 ---- ---- ---- ---- 48.40 +1.20 47.20 1475 ---- ---- ---- ---- 48.90 +1.10 47.80 1480 ---- ---- ---- ---- 49.50 +1.10 48.40 1485 ---- ---- ---- ---- 50.10 +1.20 48.90 1490 ---- ---- ---- ---- 50.70 +1.20 49.50 1495 ---- ---- ---- ---- 51.30 +1.20 50.10 1500 ---- ---- ---- ---- 51.90 +1.20 50.70 1505 ---- ---- ---- ---- 52.50 +1.20 51.30 1510 ---- ---- ---- ---- 53.10 +1.20 51.90 1515 ---- ---- ---- ---- 53.70 +1.20 52.50 1520 ---- ---- ---- ---- 54.30 +1.20 53.10 1525 ---- ---- ---- ---- 55.00 +1.30 53.70 1530 ---- ---- ---- ---- 55.60 +1.20 54.40 1535 ---- ---- ---- ---- 56.30 +1.30 55.00 1540 ---- ---- ---- ---- 57.00 +1.30 55.70 1545 ---- ---- ---- ---- 57.70 +1.40 56.30 1550 ---- ---- ---- ---- 58.40 +1.40 57.00 1555 ---- ---- ---- ---- 59.10 +1.40 57.70 1560 ---- ---- ---- ---- 59.80 +1.40 58.40 1565 ---- ---- ---- ---- 60.50 +1.40 59.10 1570 ---- ---- ---- ---- 61.30 +1.50 59.80 1575 ---- ---- ---- ---- 62.10 +1.50 60.60 1580 ---- ---- ---- ---- 62.80 +1.50 61.30 1585 ---- ---- ---- ---- 63.60 +1.50 62.10 1590 ---- ---- ---- ---- 64.40 +1.50 62.90 1595 ---- ---- ---- ---- 65.20 +1.50 63.70 1600 ---- ---- ---- ---- 66.10 +1.60 64.50 1605 ---- ---- ---- ---- 66.90 +1.60 65.30 1610 ---- ---- ---- ---- 67.80 +1.70 66.10 1615 ---- ---- ---- ---- 68.70 +1.80 66.90 1620 ---- ---- ---- ---- 69.50 +1.70 67.80 1625 ---- ---- ---- ---- 70.50 +1.80 68.70 1630 ---- ---- ---- ---- 71.40 +1.90 69.50 1635 ---- ---- ---- ---- 72.30 +1.90 70.40 1640 ---- ---- ---- ---- 73.30 +1.90 71.40 1645 ---- ---- ---- ---- 74.20 +1.90 72.30 1650 ---- ---- ---- ---- 75.20 +2.00 73.20 1655 ---- ---- ---- ---- 76.20 +2.00 74.20 1660 ---- ---- ---- ---- 77.20 +2.00 75.20 1665 ---- ---- ---- ---- 78.30 +2.10 76.20 1670 ---- ---- ---- ---- 79.30 +2.10 77.20 1675 ---- ---- ---- ---- 80.40 +2.20 78.20 1680 ---- ---- ---- ---- 81.40 +2.10 79.30 1685 ---- ---- ---- ---- 82.50 +2.10 80.40 1690 ---- ---- ---- ---- 83.70 +2.20 81.50 1695 ---- ---- ---- ---- 84.80 +2.20 82.60 1700 ---- ---- ---- ---- 85.90 +2.20 83.70 1705 ---- ---- ---- ---- 87.10 +2.30 84.80 1710 ---- ---- ---- ---- 88.30 +2.30 86.00 1715 ---- ---- ---- ---- 89.50 +2.30 87.20 1720 ---- ---- ---- ---- 90.70 +2.30 88.40 1725 ---- ---- ---- ---- 92.00 +2.30 89.70 1730 ---- ---- ---- ---- 93.30 +2.40 90.90 1735 ---- ---- ---- ---- 94.50 +2.30 92.20 1740 ---- ---- ---- ---- 95.90 +2.40 93.50 1745 ---- ---- ---- ---- 97.20 +2.40 94.80 1750 ---- ---- ---- ---- 98.60 +2.40 96.20 1755 ---- ---- ---- ---- 100.00 +2.50 97.50 1760 ---- ---- ---- ---- 101.40 +2.50 98.90 1765 ---- ---- ---- ---- 102.80 +2.40 100.40 1770 ---- ---- ---- ---- 104.30 +2.50 101.80 1775 ---- ---- ---- ---- 105.80 +2.50 103.30 1780 ---- ---- ---- ---- 107.30 +2.50 104.80 1785 ---- ---- ---- ---- 108.80 +2.50 106.30 1790 ---- ---- ---- ---- 110.40 +2.50 107.90 1795 ---- ---- ---- ---- 112.00 +2.50 109.50 1800 ---- ---- ---- ---- 113.60 +2.50 111.10 1805 ---- ---- ---- ---- 115.30 +2.60 112.70 1810 ---- ---- ---- ---- 117.00 +2.60 114.40 1815 ---- ---- ---- ---- 118.70 +2.60 116.10 1820 ---- ---- ---- ---- 120.50 +2.70 117.80 1825 ---- ---- ---- ---- 122.30 +2.70 119.60 1830 ---- ---- ---- ---- 124.10 +2.70 121.40 1835 ---- ---- ---- ---- 126.00 +2.80 123.20 1840 ---- ---- ---- ---- 127.90 +2.80 125.10 1845 ---- ---- ---- ---- 129.80 +2.80 127.00 1850 ---- ---- ---- ---- 131.80 +2.90 128.90 1855 ---- ---- ---- ---- 133.70 +2.80 130.90 1860 ---- ---- ---- ---- 135.80 +2.90 132.90 1865 ---- ---- ---- ---- 137.80 +2.90 134.90 1870 ---- ---- ---- ---- 139.90 +3.00 136.90 1875 ---- ---- ---- ---- 142.10 +3.10 139.00 1880 ---- ---- ---- ---- 144.20 +3.10 141.10 1885 ---- ---- ---- ---- 146.40 +3.10 143.30 1890 ---- ---- ---- ---- 148.70 +3.20 145.50 1895 ---- ---- ---- ---- 150.90 +3.20 147.70 1900 ---- ---- ---- ---- 153.20 +3.30 149.90 1905 ---- ---- ---- ---- 155.60 +3.40 152.20 1910 ---- ---- ---- ---- 157.90 +3.40 154.50 1915 ---- ---- ---- ---- 160.30 +3.40 156.90 1920 ---- ---- ---- ---- 162.70 +3.50 159.20 1925 ---- ---- ---- ---- 165.20 +3.60 161.60 1930 ---- ---- ---- ---- 167.70 +3.60 164.10 1935 ---- ---- ---- ---- 170.20 +3.60 166.60 1940 ---- ---- ---- ---- 172.80 +3.70 169.10 1945 ---- ---- ---- ---- 175.30 +3.70 171.60 1950 ---- ---- ---- ---- 178.00 +3.80 174.20 1955 ---- ---- ---- ---- 180.60 +3.80 176.80 1960 ---- ---- ---- ---- 183.30 +3.90 179.40 1965 ---- ---- ---- ---- 186.00 +3.90 182.10 1970 ---- ---- ---- ---- 188.70 +3.90 184.80 1975 ---- ---- ---- ---- 191.50 +4.00 187.50 1980 ---- ---- ---- ---- 194.30 +4.10 190.20 1985 ---- ---- ---- ---- 197.10 +4.10 193.00 1990 ---- ---- ---- ---- 199.90 +4.00 195.90 1995 ---- ---- ---- ---- 202.80 +4.10 198.70 2000 ---- ---- ---- ---- 205.70 +4.10 201.60 2005 ---- ---- ---- ---- 208.60 +4.10 204.50 2010 ---- ---- ---- ---- 211.60 +4.20 207.40 2015 ---- ---- ---- ---- 214.60 +4.20 210.40 2020 ---- ---- ---- ---- 217.60 +4.20 213.40 2025 ---- ---- ---- ---- 220.60 +4.20 216.40 2030 ---- ---- ---- ---- 223.70 +4.20 219.50 2035 ---- ---- ---- ---- 226.80 +4.20 222.60 2040 ---- ---- ---- ---- 229.90 +4.20 225.70 2045 ---- ---- ---- ---- 233.00 +4.20 228.80 2050 ---- ---- ---- ---- 236.20 +4.20 232.00 2055 ---- ---- ---- ---- 239.40 +4.20 235.20 2060 ---- ---- ---- ---- 242.60 +4.20 238.40 2065 ---- ---- ---- ---- 245.90 +4.20 241.70 2070 ---- ---- ---- ---- 249.10 +4.20 244.90 2075 ---- ---- ---- ---- 252.40 +4.20 248.20 2080 ---- ---- ---- ---- 255.70 +4.20 251.50 2085 ---- ---- ---- ---- 259.10 +4.20 254.90 2090 ---- ---- ---- ---- 262.40 +4.10 258.30 2095 ---- ---- ---- ---- 265.80 +4.20 261.60 2100 ---- ---- ---- ---- 269.20 +4.10 265.10 2105 ---- ---- ---- ---- 272.60 +4.10 268.50 2110 ---- ---- ---- ---- 276.10 +4.20 271.90 2115 ---- ---- ---- ---- 279.60 +4.20 275.40 2120 ---- ---- ---- ---- 283.10 +4.20 278.90 2125 ---- ---- ---- ---- 286.60 +4.20 282.40 2130 ---- ---- ---- ---- 290.10 +4.10 286.00 2135 ---- ---- ---- ---- 293.70 +4.20 289.50 2140 ---- ---- ---- ---- 297.20 +4.10 293.10 2145 ---- ---- ---- ---- 300.80 +4.10 296.70 2150 ---- ---- ---- ---- 304.40 +4.10 300.30 2155 ---- ---- ---- ---- 308.10 +4.10 304.00 2160 ---- ---- ---- ---- 311.70 +4.10 307.60 2165 ---- ---- ---- ---- 315.40 +4.10 311.30 2170 ---- ---- ---- ---- 319.10 +4.10 315.00 2175 ---- ---- ---- ---- 322.80 +4.10 318.70 2180 ---- ---- ---- ---- 326.50 +4.10 322.40 2185 ---- ---- ---- ---- 330.30 +4.20 326.10 2190 ---- ---- ---- ---- 334.00 +4.10 329.90 2195 ---- ---- ---- ---- 337.80 +4.10 333.70 2200 ---- ---- ---- ---- 341.60 +4.20 337.40 2205 ---- ---- ---- ---- 345.40 +4.20 341.20 2210 ---- ---- ---- ---- 349.20 +4.10 345.10 2215 ---- ---- ---- ---- 353.00 +4.10 348.90 2220 ---- ---- ---- ---- 356.90 +4.20 352.70 2225 ---- ---- ---- ---- 360.70 +4.10 356.60 2230 ---- ---- ---- ---- 364.60 +4.20 360.40 2235 ---- ---- ---- ---- 368.50 +4.20 364.30 2240 ---- ---- ---- ---- 372.40 +4.20 368.20 2245 ---- ---- ---- ---- 376.30 +4.20 372.10 2250 ---- ---- ---- ---- 380.30 +4.30 376.00 2255 ---- ---- ---- ---- 384.20 +4.30 379.90 2260 ---- ---- ---- ---- 388.20 +4.30 383.90 2265 ---- ---- ---- ---- 392.10 +4.30 387.80 2270 ---- ---- ---- ---- 396.10 +4.30 391.80 2275 ---- ---- ---- ---- 400.10 +4.40 395.70 2280 ---- ---- ---- ---- 404.10 +4.40 399.70 2285 ---- ---- ---- ---- 408.10 +4.40 403.70 2290 ---- ---- ---- ---- 412.10 +4.40 407.70 2295 ---- ---- ---- ---- 416.20 +4.50 411.70 2300 ---- ---- ---- ---- 420.20 +4.50 415.70 2305 ---- ---- ---- ---- 424.30 +4.60 419.70 2310 ---- ---- ---- ---- 428.30 +4.50 423.80 2315 ---- ---- ---- ---- 432.40 +4.60 427.80 2320 ---- ---- ---- ---- 436.50 +4.60 431.90 2325 ---- ---- ---- ---- 440.60 +4.60 436.00 2330 ---- ---- ---- ---- 444.70 +4.70 440.00 2335 ---- ---- ---- ---- 448.80 +4.70 444.10 2340 ---- ---- ---- ---- 452.90 +4.70 448.20 2345 ---- ---- ---- ---- 457.10 +4.80 452.30 2350 ---- ---- ---- ---- 461.20 +4.80 456.40 2355 ---- ---- ---- ---- 465.30 +4.70 460.60 2360 ---- ---- ---- ---- 469.50 +4.80 464.70 2365 ---- ---- ---- ---- 473.70 +4.80 468.90 2370 ---- ---- ---- ---- 477.80 +4.80 473.00 2375 ---- ---- ---- ---- 482.00 +4.80 477.20 2380 ---- ---- ---- ---- 486.20 +4.90 481.30 2390 ---- ---- ---- ---- 494.60 +4.90 489.70 2400 ---- ---- ---- ---- 503.10 +5.00 498.10 2410 ---- ---- ---- ---- 511.50 +4.90 506.60 2420 ---- ---- ---- ---- 520.00 +5.00 515.00 2425 ---- ---- ---- ---- 524.30 +5.00 519.30 2430 ---- ---- ---- ---- 528.50 +5.00 523.50 2440 ---- ---- ---- ---- 537.10 +5.00 532.10 2450 ---- ---- ---- ---- 545.70 +5.10 540.60 2460 ---- ---- ---- ---- 554.30 +5.10 549.20 2470 ---- ---- ---- ---- 562.90 +5.10 557.80 2475 ---- ---- ---- ---- 567.30 +5.10 562.20 2480 ---- ---- ---- ---- 571.60 +5.10 566.50 2500 ---- ---- ---- ---- 589.00 +5.10 583.90 2525 ---- ---- ---- ---- 610.90 +5.20 605.70 2550 ---- ---- ---- ---- 632.90 +5.20 627.70 2575 ---- ---- ---- ---- 655.10 +5.20 649.90 2600 ---- ---- ---- ---- 677.40 +5.20 672.20 2625 ---- ---- ---- ---- 699.80 +5.20 694.60 2650 ---- ---- ---- ---- 722.40 +5.30 717.10 2675 ---- ---- ---- ---- 745.00 +5.30 739.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 23.60 -.50 24.10 1100 ---- ---- ---- ---- 25.40 -.30 25.70 1125 ---- ---- ---- ---- 27.20 -.30 27.50 1150 ---- ---- ---- ---- 29.10 -.20 29.30 1175 ---- ---- ---- ---- 31.00 -.10 31.10 1200 ---- ---- ---- ---- 33.10 UNCH 33.10 1225 ---- ---- ---- ---- 35.20 +.10 35.10 1250 ---- ---- ---- ---- 37.40 +.20 37.20 1270 ---- ---- ---- ---- 39.20 +.30 38.90 1275 ---- ---- ---- ---- 39.70 +.40 39.30 1280 ---- ---- ---- ---- 40.20 +.40 39.80 1290 ---- ---- ---- ---- 41.10 +.40 40.70 1300 ---- ---- ---- ---- 42.10 +.50 41.60 1310 ---- ---- ---- ---- 43.10 +.60 42.50 1320 ---- ---- ---- ---- 44.10 +.70 43.40 1325 ---- ---- ---- ---- 44.60 +.70 43.90 1330 ---- ---- ---- ---- 45.10 +.70 44.40 1340 ---- ---- ---- ---- 46.10 +.80 45.30 1350 ---- ---- ---- ---- 47.10 +.80 46.30 1360 ---- ---- ---- ---- 48.20 +.90 47.30 1370 ---- ---- ---- ---- 49.20 +.90 48.30 1375 ---- ---- ---- ---- 49.80 +1.00 48.80 1380 ---- ---- ---- ---- 50.30 +1.00 49.30 1385 ---- ---- ---- ---- 50.80 +1.00 49.80 1390 ---- ---- ---- ---- 51.40 +1.10 50.30 1395 ---- ---- ---- ---- 51.90 +1.00 50.90 1400 ---- ---- ---- ---- 52.50 +1.10 51.40 1405 ---- ---- ---- ---- 53.00 +1.10 51.90 1410 ---- ---- ---- ---- 53.60 +1.20 52.40 1415 ---- ---- ---- ---- 54.10 +1.10 53.00 1420 ---- ---- ---- ---- 54.70 +1.20 53.50 1425 ---- ---- ---- ---- 55.30 +1.20 54.10 1430 ---- ---- ---- ---- 55.80 +1.20 54.60 1435 ---- ---- ---- ---- 56.40 +1.20 55.20 1440 ---- ---- ---- ---- 57.00 +1.30 55.70 1445 ---- ---- ---- ---- 57.60 +1.30 56.30 1450 ---- ---- ---- ---- 58.20 +1.30 56.90 1455 ---- ---- ---- ---- 58.70 +1.30 57.40 1460 ---- ---- ---- ---- 59.30 +1.30 58.00 1465 ---- ---- ---- ---- 59.90 +1.30 58.60 1470 ---- ---- ---- ---- 60.50 +1.30 59.20 1475 ---- ---- ---- ---- 61.10 +1.30 59.80 1480 ---- ---- ---- ---- 61.70 +1.30 60.40 1485 ---- ---- ---- ---- 62.30 +1.30 61.00 1490 ---- ---- ---- ---- 62.90 +1.30 61.60 1495 ---- ---- ---- ---- 63.60 +1.40 62.20 1500 ---- ---- ---- ---- 64.20 +1.40 62.80 1505 ---- ---- ---- ---- 64.80 +1.40 63.40 1510 ---- ---- ---- ---- 65.50 +1.50 64.00 1515 ---- ---- ---- ---- 66.10 +1.40 64.70 1520 ---- ---- ---- ---- 66.70 +1.40 65.30 1525 ---- ---- ---- ---- 67.40 +1.40 66.00 1530 ---- ---- ---- ---- 68.10 +1.40 66.70 1535 ---- ---- ---- ---- 68.80 +1.50 67.30 1540 ---- ---- ---- ---- 69.40 +1.40 68.00 1545 ---- ---- ---- ---- 70.10 +1.40 68.70 1550 ---- ---- ---- ---- 70.80 +1.40 69.40 1555 ---- ---- ---- ---- 71.50 +1.40 70.10 1560 ---- ---- ---- ---- 72.30 +1.50 70.80 1565 ---- ---- ---- ---- 73.00 +1.50 71.50 1570 ---- ---- ---- ---- 73.80 +1.50 72.30 1575 ---- ---- ---- ---- 74.50 +1.50 73.00 1580 ---- ---- ---- ---- 75.30 +1.50 73.80 1585 ---- ---- ---- ---- 76.10 +1.60 74.50 1590 ---- ---- ---- ---- 76.90 +1.60 75.30 1595 ---- ---- ---- ---- 77.70 +1.60 76.10 1600 ---- ---- ---- ---- 78.50 +1.60 76.90 1605 ---- ---- ---- ---- 79.40 +1.70 77.70 1610 ---- ---- ---- ---- 80.20 +1.60 78.60 1615 ---- ---- ---- ---- 81.10 +1.70 79.40 1620 ---- ---- ---- ---- 82.00 +1.80 80.20 1625 ---- ---- ---- ---- 82.90 +1.80 81.10 1630 ---- ---- ---- ---- 83.80 +1.80 82.00 1635 ---- ---- ---- ---- 84.70 +1.80 82.90 1640 ---- ---- ---- ---- 85.70 +1.90 83.80 1645 ---- ---- ---- ---- 86.60 +1.90 84.70 1650 ---- ---- ---- ---- 87.60 +1.90 85.70 1655 ---- ---- ---- ---- 88.60 +2.00 86.60 1660 ---- ---- ---- ---- 89.60 +2.00 87.60 1665 ---- ---- ---- ---- 90.60 +2.00 88.60 1670 ---- ---- ---- ---- 91.70 +2.10 89.60 1675 ---- ---- ---- ---- 92.70 +2.10 90.60 1680 ---- ---- ---- ---- 93.80 +2.20 91.60 1685 ---- ---- ---- ---- 94.90 +2.20 92.70 1690 ---- ---- ---- ---- 96.00 +2.30 93.70 1695 ---- ---- ---- ---- 97.10 +2.30 94.80 1700 ---- ---- ---- ---- 98.20 +2.30 95.90 1705 ---- ---- ---- ---- 99.40 +2.30 97.10 1710 ---- ---- ---- ---- 100.50 +2.30 98.20 1715 ---- ---- ---- ---- 101.70 +2.30 99.40 1720 ---- ---- ---- ---- 102.90 +2.40 100.50 1725 ---- ---- ---- ---- 104.10 +2.40 101.70 1730 ---- ---- ---- ---- 105.40 +2.40 103.00 1735 ---- ---- ---- ---- 106.60 +2.40 104.20 1740 ---- ---- ---- ---- 107.90 +2.40 105.50 1745 ---- ---- ---- ---- 109.20 +2.50 106.70 1750 ---- ---- ---- ---- 110.50 +2.50 108.00 1755 ---- ---- ---- ---- 111.90 +2.50 109.40 1760 ---- ---- ---- ---- 113.20 +2.50 110.70 1765 ---- ---- ---- ---- 114.60 +2.50 112.10 1770 ---- ---- ---- ---- 116.00 +2.50 113.50 1775 ---- ---- ---- ---- 117.50 +2.60 114.90 1780 ---- ---- ---- ---- 118.90 +2.50 116.40 1785 ---- ---- ---- ---- 120.40 +2.50 117.90 1790 ---- ---- ---- ---- 121.90 +2.50 119.40 1795 ---- ---- ---- ---- 123.40 +2.50 120.90 1800 ---- ---- ---- ---- 125.00 +2.60 122.40 1805 ---- ---- ---- ---- 126.60 +2.60 124.00 1810 ---- ---- ---- ---- 128.20 +2.60 125.60 1815 ---- ---- ---- ---- 129.90 +2.60 127.30 1820 ---- ---- ---- ---- 131.50 +2.60 128.90 1825 ---- ---- ---- ---- 133.30 +2.70 130.60 1830 ---- ---- ---- ---- 135.00 +2.70 132.30 1835 ---- ---- ---- ---- 136.80 +2.70 134.10 1840 ---- ---- ---- ---- 138.60 +2.70 135.90 1845 ---- ---- ---- ---- 140.40 +2.70 137.70 1850 ---- ---- ---- ---- 142.30 +2.80 139.50 1855 ---- ---- ---- ---- 144.20 +2.80 141.40 1860 ---- ---- ---- ---- 146.10 +2.80 143.30 1865 ---- ---- ---- ---- 148.10 +2.80 145.30 1870 ---- ---- ---- ---- 150.10 +2.90 147.20 1875 ---- ---- ---- ---- 152.20 +3.00 149.20 1880 ---- ---- ---- ---- 154.20 +2.90 151.30 1885 ---- ---- ---- ---- 156.30 +3.00 153.30 1890 ---- ---- ---- ---- 158.50 +3.10 155.40 1895 ---- ---- ---- ---- 160.70 +3.10 157.60 1900 ---- ---- ---- ---- 162.90 +3.20 159.70 1905 ---- ---- ---- ---- 165.10 +3.20 161.90 1910 ---- ---- ---- ---- 167.40 +3.30 164.10 1915 ---- ---- ---- ---- 169.70 +3.30 166.40 1920 ---- ---- ---- ---- 172.00 +3.30 168.70 1925 ---- ---- ---- ---- 174.40 +3.40 171.00 1930 ---- ---- ---- ---- 176.80 +3.40 173.40 1935 ---- ---- ---- ---- 179.20 +3.50 175.70 1940 ---- ---- ---- ---- 181.70 +3.50 178.20 1945 ---- ---- ---- ---- 184.20 +3.60 180.60 1950 ---- ---- ---- ---- 186.70 +3.60 183.10 1955 ---- ---- ---- ---- 189.30 +3.70 185.60 1960 ---- ---- ---- ---- 191.90 +3.80 188.10 1965 ---- ---- ---- ---- 194.50 +3.80 190.70 1970 ---- ---- ---- ---- 197.10 +3.80 193.30 1975 ---- ---- ---- ---- 199.80 +3.80 196.00 1980 ---- ---- ---- ---- 202.50 +3.90 198.60 1985 ---- ---- ---- ---- 205.30 +4.00 201.30 1990 ---- ---- ---- ---- 208.00 +3.90 204.10 1995 ---- ---- ---- ---- 210.80 +4.00 206.80 2000 ---- ---- ---- ---- 213.60 +4.00 209.60 2005 ---- ---- ---- ---- 216.50 +4.10 212.40 2010 ---- ---- ---- ---- 219.40 +4.10 215.30 2015 ---- ---- ---- ---- 222.30 +4.10 218.20 2020 ---- ---- ---- ---- 225.20 +4.10 221.10 2025 ---- ---- ---- ---- 228.20 +4.20 224.00 2030 ---- ---- ---- ---- 231.10 +4.10 227.00 2035 ---- ---- ---- ---- 234.20 +4.20 230.00 2040 ---- ---- ---- ---- 237.20 +4.20 233.00 2045 ---- ---- ---- ---- 240.30 +4.20 236.10 2050 ---- ---- ---- ---- 243.30 +4.10 239.20 2055 ---- ---- ---- ---- 246.50 +4.20 242.30 2060 ---- ---- ---- ---- 249.60 +4.20 245.40 2065 ---- ---- ---- ---- 252.80 +4.20 248.60 2070 ---- ---- ---- ---- 255.90 +4.10 251.80 2075 ---- ---- ---- ---- 259.20 +4.20 255.00 2080 ---- ---- ---- ---- 262.40 +4.10 258.30 2085 ---- ---- ---- ---- 265.60 +4.10 261.50 2090 ---- ---- ---- ---- 268.90 +4.10 264.80 2095 ---- ---- ---- ---- 272.20 +4.10 268.10 2100 ---- ---- ---- ---- 275.60 +4.10 271.50 2105 ---- ---- ---- ---- 278.90 +4.10 274.80 2110 ---- ---- ---- ---- 282.30 +4.10 278.20 2115 ---- ---- ---- ---- 285.70 +4.10 281.60 2120 ---- ---- ---- ---- 289.10 +4.00 285.10 2125 ---- ---- ---- ---- 292.50 +4.00 288.50 2130 ---- ---- ---- ---- 296.00 +4.00 292.00 2135 ---- ---- ---- ---- 299.50 +4.00 295.50 2140 ---- ---- ---- ---- 303.00 +4.00 299.00 2145 ---- ---- ---- ---- 306.50 +4.00 302.50 2150 ---- ---- ---- ---- 310.10 +4.00 306.10 2155 ---- ---- ---- ---- 313.60 +3.90 309.70 2160 ---- ---- ---- ---- 317.20 +3.90 313.30 2165 ---- ---- ---- ---- 320.80 +3.90 316.90 2170 ---- ---- ---- ---- 324.40 +3.90 320.50 2175 ---- ---- ---- ---- 328.10 +3.90 324.20 2180 ---- ---- ---- ---- 331.80 +4.00 327.80 2185 ---- ---- ---- ---- 335.40 +3.90 331.50 2190 ---- ---- ---- ---- 339.10 +3.90 335.20 2195 ---- ---- ---- ---- 342.80 +3.90 338.90 2200 ---- ---- ---- ---- 346.60 +3.90 342.70 2205 ---- ---- ---- ---- 350.30 +3.90 346.40 2210 ---- ---- ---- ---- 354.10 +3.90 350.20 2215 ---- ---- ---- ---- 357.80 +3.90 353.90 2220 ---- ---- ---- ---- 361.60 +3.90 357.70 2225 ---- ---- ---- ---- 365.40 +3.90 361.50 2230 ---- ---- ---- ---- 369.30 +4.00 365.30 2235 ---- ---- ---- ---- 373.10 +3.90 369.20 2240 ---- ---- ---- ---- 377.00 +4.00 373.00 2245 ---- ---- ---- ---- 380.80 +3.90 376.90 2250 ---- ---- ---- ---- 384.70 +4.00 380.70 2255 ---- ---- ---- ---- 388.60 +4.00 384.60 2260 ---- ---- ---- ---- 392.50 +4.00 388.50 2265 ---- ---- ---- ---- 396.40 +4.00 392.40 2270 ---- ---- ---- ---- 400.30 +4.00 396.30 2275 ---- ---- ---- ---- 404.30 +4.10 400.20 2280 ---- ---- ---- ---- 408.20 +4.00 404.20 2285 ---- ---- ---- ---- 412.20 +4.10 408.10 2290 ---- ---- ---- ---- 416.20 +4.20 412.00 2295 ---- ---- ---- ---- 420.20 +4.20 416.00 2300 ---- ---- ---- ---- 424.10 +4.10 420.00 2305 ---- ---- ---- ---- 428.20 +4.20 424.00 2310 ---- ---- ---- ---- 432.20 +4.30 427.90 2315 ---- ---- ---- ---- 436.20 +4.30 431.90 2320 ---- ---- ---- ---- 440.20 +4.20 436.00 2325 ---- ---- ---- ---- 444.30 +4.30 440.00 2330 ---- ---- ---- ---- 448.30 +4.30 444.00 2335 ---- ---- ---- ---- 452.40 +4.40 448.00 2340 ---- ---- ---- ---- 456.50 +4.40 452.10 2345 ---- ---- ---- ---- 460.60 +4.40 456.20 2350 ---- ---- ---- ---- 464.70 +4.50 460.20 2355 ---- ---- ---- ---- 468.80 +4.50 464.30 2360 ---- ---- ---- ---- 472.90 +4.50 468.40 2365 ---- ---- ---- ---- 477.00 +4.50 472.50 2370 ---- ---- ---- ---- 481.10 +4.50 476.60 2375 ---- ---- ---- ---- 485.30 +4.50 480.80 2380 ---- ---- ---- ---- 489.40 +4.50 484.90 2385 ---- ---- ---- ---- 493.60 +4.60 489.00 2390 ---- ---- ---- ---- 497.70 +4.50 493.20 2400 ---- ---- ---- ---- 506.10 +4.60 501.50 2410 ---- ---- ---- ---- 514.50 +4.60 509.90 2420 ---- ---- ---- ---- 522.90 +4.60 518.30 2425 ---- ---- ---- ---- 527.10 +4.60 522.50 2430 ---- ---- ---- ---- 531.30 +4.50 526.80 2440 ---- ---- ---- ---- 539.80 +4.60 535.20 2450 ---- ---- ---- ---- 548.30 +4.60 543.70 2460 ---- ---- ---- ---- 556.80 +4.50 552.30 2470 ---- ---- ---- ---- 565.30 +4.50 560.80 2475 ---- ---- ---- ---- 569.60 +4.50 565.10 2480 ---- ---- ---- ---- 573.90 +4.50 569.40 2500 ---- ---- ---- ---- 591.10 +4.50 586.60 2525 ---- ---- ---- ---- 612.70 +4.40 608.30 2550 ---- ---- ---- ---- 634.50 +4.40 630.10 2575 ---- ---- ---- ---- 656.50 +4.40 652.10 2600 ---- ---- ---- ---- 678.50 +4.30 674.20 2625 ---- ---- ---- ---- 700.70 +4.30 696.40 2650 ---- ---- ---- ---- 723.00 +4.20 718.80 2675 ---- ---- ---- ---- 745.40 +4.10 741.30 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 43.70 -7.50 51.20 1350 ---- ---- ---- ---- 46.90 -7.20 54.10 1375 ---- ---- ---- ---- 50.20 -6.90 57.10 1400 ---- ---- ---- ---- 53.80 -6.50 60.30 1425 ---- ---- ---- ---- 57.40 -6.10 63.50 1450 ---- ---- ---- ---- 61.30 -5.60 66.90 1475 ---- ---- ---- ---- 65.40 -5.00 70.40 1500 ---- ---- ---- ---- 69.60 -4.40 74.00 1520 ---- ---- ---- ---- 73.20 -3.80 77.00 1525 ---- ---- ---- ---- 74.10 -3.60 77.70 1530 ---- ---- ---- ---- 75.00 -3.50 78.50 1540 ---- ---- ---- ---- 76.80 -3.20 80.00 1550 ---- ---- ---- ---- 78.70 -2.90 81.60 1560 ---- ---- ---- ---- 80.60 -2.60 83.20 1570 ---- ---- ---- ---- 82.60 -2.20 84.80 1575 ---- ---- ---- ---- 83.50 -2.10 85.60 1580 ---- ---- ---- ---- 84.50 -2.00 86.50 1590 ---- ---- ---- ---- 86.60 -1.50 88.10 1600 ---- ---- ---- ---- 88.60 -1.20 89.80 1610 ---- ---- ---- ---- 90.70 -.80 91.50 1615 ---- ---- ---- ---- 91.70 -.70 92.40 1620 ---- ---- ---- ---- 92.80 -.50 93.30 1625 ---- ---- ---- ---- 93.90 -.30 94.20 1630 ---- ---- ---- ---- 95.00 -.10 95.10 1635 ---- ---- ---- ---- 96.00 UNCH 96.00 1640 ---- ---- ---- ---- 97.10 +.20 96.90 1645 ---- ---- ---- ---- 98.30 +.50 97.80 1650 ---- ---- ---- ---- 99.40 +.60 98.80 1655 ---- ---- ---- ---- 100.50 +.80 99.70 1660 ---- ---- ---- ---- 101.60 +.90 100.70 1665 ---- ---- ---- ---- 102.80 +1.10 101.70 1670 ---- ---- ---- ---- 103.90 +1.20 102.70 1675 ---- ---- ---- ---- 105.10 +1.40 103.70 1680 ---- ---- ---- ---- 106.30 +1.60 104.70 1685 ---- ---- ---- ---- 107.50 +1.80 105.70 1690 ---- ---- ---- ---- 108.70 +1.90 106.80 1695 ---- ---- ---- ---- 109.90 +2.00 107.90 1700 ---- ---- ---- ---- 111.10 +2.10 109.00 1705 ---- ---- ---- ---- 112.30 +2.20 110.10 1710 ---- ---- ---- ---- 113.50 +2.30 111.20 1715 ---- ---- ---- ---- 114.80 +2.40 112.40 1720 ---- ---- ---- ---- 116.00 +2.50 113.50 1725 ---- ---- ---- ---- 117.30 +2.60 114.70 1730 ---- ---- ---- ---- 118.60 +2.70 115.90 1735 ---- ---- ---- ---- 119.90 +2.80 117.10 1740 ---- ---- ---- ---- 121.20 +2.80 118.40 1745 ---- ---- ---- ---- 122.50 +2.80 119.70 1750 ---- ---- ---- ---- 123.80 +2.80 121.00 1755 ---- ---- ---- ---- 125.20 +2.90 122.30 1760 ---- ---- ---- ---- 126.50 +2.90 123.60 1765 ---- ---- ---- ---- 127.90 +2.90 125.00 1770 ---- ---- ---- ---- 129.30 +2.90 126.40 1775 ---- ---- ---- ---- 130.70 +2.90 127.80 1780 ---- ---- ---- ---- 132.20 +3.00 129.20 1785 ---- ---- ---- ---- 133.60 +2.90 130.70 1790 ---- ---- ---- ---- 135.10 +2.90 132.20 1795 ---- ---- ---- ---- 136.60 +2.90 133.70 1800 ---- ---- ---- ---- 138.10 +2.80 135.30 1805 ---- ---- ---- ---- 139.70 +2.90 136.80 1810 ---- ---- ---- ---- 141.30 +2.90 138.40 1815 ---- ---- ---- ---- 142.90 +2.90 140.00 1820 ---- ---- ---- ---- 144.50 +2.80 141.70 1825 ---- ---- ---- ---- 146.20 +2.80 143.40 1830 ---- ---- ---- ---- 147.90 +2.80 145.10 1835 ---- ---- ---- ---- 149.60 +2.80 146.80 1840 ---- ---- ---- ---- 151.30 +2.70 148.60 1845 ---- ---- ---- ---- 153.10 +2.70 150.40 1850 ---- ---- ---- ---- 154.90 +2.70 152.20 1855 ---- ---- ---- ---- 156.80 +2.70 154.10 1860 ---- ---- ---- ---- 158.70 +2.80 155.90 1865 ---- ---- ---- ---- 160.60 +2.70 157.90 1870 ---- ---- ---- ---- 162.60 +2.80 159.80 1875 ---- ---- ---- ---- 164.60 +2.80 161.80 1880 ---- ---- ---- ---- 166.60 +2.80 163.80 1885 ---- ---- ---- ---- 168.70 +2.90 165.80 1890 ---- ---- ---- ---- 170.80 +2.90 167.90 1895 ---- ---- ---- ---- 172.90 +2.90 170.00 1900 ---- ---- ---- ---- 175.10 +2.90 172.20 1905 ---- ---- ---- ---- 177.30 +3.00 174.30 1910 ---- ---- ---- ---- 179.60 +3.10 176.50 1915 ---- ---- ---- ---- 181.80 +3.10 178.70 1920 ---- ---- ---- ---- 184.10 +3.10 181.00 1925 ---- ---- ---- ---- 186.50 +3.20 183.30 1930 ---- ---- ---- ---- 188.90 +3.30 185.60 1935 ---- ---- ---- ---- 191.30 +3.30 188.00 1940 ---- ---- ---- ---- 193.70 +3.30 190.40 1945 ---- ---- ---- ---- 196.20 +3.40 192.80 1950 ---- ---- ---- ---- 198.70 +3.50 195.20 1955 ---- ---- ---- ---- 201.20 +3.50 197.70 1960 ---- ---- ---- ---- 203.80 +3.60 200.20 1965 ---- ---- ---- ---- 206.40 +3.60 202.80 1970 ---- ---- ---- ---- 209.00 +3.60 205.40 1975 ---- ---- ---- ---- 211.70 +3.70 208.00 1980 ---- ---- ---- ---- 214.40 +3.80 210.60 1985 ---- ---- ---- ---- 217.10 +3.80 213.30 1990 ---- ---- ---- ---- 219.80 +3.80 216.00 1995 ---- ---- ---- ---- 222.60 +3.90 218.70 2000 ---- ---- ---- ---- 225.40 +3.90 221.50 2005 ---- ---- ---- ---- 228.20 +3.90 224.30 2010 ---- ---- ---- ---- 231.10 +4.00 227.10 2015 ---- ---- ---- ---- 234.00 +4.10 229.90 2020 ---- ---- ---- ---- 236.90 +4.10 232.80 2025 ---- ---- ---- ---- 239.80 +4.10 235.70 2030 ---- ---- ---- ---- 242.80 +4.10 238.70 2035 ---- ---- ---- ---- 245.80 +4.10 241.70 2040 ---- ---- ---- ---- 248.80 +4.10 244.70 2045 ---- ---- ---- ---- 251.80 +4.10 247.70 2050 ---- ---- ---- ---- 254.90 +4.10 250.80 2055 ---- ---- ---- ---- 258.00 +4.20 253.80 2060 ---- ---- ---- ---- 261.10 +4.10 257.00 2065 ---- ---- ---- ---- 264.20 +4.10 260.10 2070 ---- ---- ---- ---- 267.40 +4.10 263.30 2075 ---- ---- ---- ---- 270.60 +4.10 266.50 2080 ---- ---- ---- ---- 273.80 +4.10 269.70 2085 ---- ---- ---- ---- 277.00 +4.10 272.90 2090 ---- ---- ---- ---- 280.30 +4.10 276.20 2095 ---- ---- ---- ---- 283.60 +4.10 279.50 2100 ---- ---- ---- ---- 286.90 +4.10 282.80 2105 ---- ---- ---- ---- 290.20 +4.00 286.20 2110 ---- ---- ---- ---- 293.50 +4.00 289.50 2115 ---- ---- ---- ---- 296.90 +4.00 292.90 2120 ---- ---- ---- ---- 300.30 +4.00 296.30 2125 ---- ---- ---- ---- 303.70 +3.90 299.80 2130 ---- ---- ---- ---- 307.20 +4.00 303.20 2135 ---- ---- ---- ---- 310.60 +3.90 306.70 2140 ---- ---- ---- ---- 314.10 +3.90 310.20 2145 ---- ---- ---- ---- 317.60 +3.90 313.70 2150 ---- ---- ---- ---- 321.10 +3.90 317.20 2155 ---- ---- ---- ---- 324.70 +3.90 320.80 2160 ---- ---- ---- ---- 328.20 +3.80 324.40 2165 ---- ---- ---- ---- 331.80 +3.80 328.00 2170 ---- ---- ---- ---- 335.40 +3.80 331.60 2175 ---- ---- ---- ---- 339.00 +3.80 335.20 2180 ---- ---- ---- ---- 342.70 +3.80 338.90 2185 ---- ---- ---- ---- 346.30 +3.80 342.50 2190 ---- ---- ---- ---- 350.00 +3.80 346.20 2195 ---- ---- ---- ---- 353.70 +3.80 349.90 2200 ---- ---- ---- ---- 357.40 +3.80 353.60 2205 ---- ---- ---- ---- 361.10 +3.70 357.40 2210 ---- ---- ---- ---- 364.90 +3.80 361.10 2215 ---- ---- ---- ---- 368.60 +3.70 364.90 2220 ---- ---- ---- ---- 372.40 +3.70 368.70 2225 ---- ---- ---- ---- 376.20 +3.80 372.40 2230 ---- ---- ---- ---- 380.00 +3.70 376.30 2235 ---- ---- ---- ---- 383.80 +3.70 380.10 2240 ---- ---- ---- ---- 387.70 +3.80 383.90 2245 ---- ---- ---- ---- 391.50 +3.80 387.70 2250 ---- ---- ---- ---- 395.40 +3.80 391.60 2255 ---- ---- ---- ---- 399.20 +3.70 395.50 2260 ---- ---- ---- ---- 403.10 +3.70 399.40 2265 ---- ---- ---- ---- 407.00 +3.80 403.20 2270 ---- ---- ---- ---- 411.00 +3.80 407.20 2275 ---- ---- ---- ---- 414.90 +3.80 411.10 2280 ---- ---- ---- ---- 418.80 +3.80 415.00 2285 ---- ---- ---- ---- 422.80 +3.90 418.90 2290 ---- ---- ---- ---- 426.70 +3.80 422.90 2295 ---- ---- ---- ---- 430.70 +3.90 426.80 2300 ---- ---- ---- ---- 434.70 +3.90 430.80 2305 ---- ---- ---- ---- 438.70 +3.90 434.80 2310 ---- ---- ---- ---- 442.70 +4.00 438.70 2315 ---- ---- ---- ---- 446.70 +4.00 442.70 2320 ---- ---- ---- ---- 450.70 +4.00 446.70 2325 ---- ---- ---- ---- 454.80 +4.10 450.70 2330 ---- ---- ---- ---- 458.80 +4.00 454.80 2335 ---- ---- ---- ---- 462.90 +4.10 458.80 2340 ---- ---- ---- ---- 466.90 +4.10 462.80 2345 ---- ---- ---- ---- 471.00 +4.10 466.90 2350 ---- ---- ---- ---- 475.10 +4.20 470.90 2355 ---- ---- ---- ---- 479.20 +4.20 475.00 2360 ---- ---- ---- ---- 483.30 +4.20 479.10 2365 ---- ---- ---- ---- 487.40 +4.30 483.10 2370 ---- ---- ---- ---- 491.50 +4.30 487.20 2375 ---- ---- ---- ---- 495.60 +4.30 491.30 2380 ---- ---- ---- ---- 499.70 +4.30 495.40 2385 ---- ---- ---- ---- 503.90 +4.30 499.60 2390 ---- ---- ---- ---- 508.00 +4.30 503.70 2395 ---- ---- ---- ---- 512.20 +4.40 507.80 2400 ---- ---- ---- ---- 516.30 +4.40 511.90 2410 ---- ---- ---- ---- 524.70 +4.50 520.20 2420 ---- ---- ---- ---- 533.10 +4.50 528.60 2425 ---- ---- ---- ---- 537.30 +4.60 532.70 2430 ---- ---- ---- ---- 541.50 +4.60 536.90 2440 ---- ---- ---- ---- 549.90 +4.60 545.30 2450 ---- ---- ---- ---- 558.40 +4.70 553.70 2460 ---- ---- ---- ---- 566.90 +4.70 562.20 2470 ---- ---- ---- ---- 575.40 +4.80 570.60 2475 ---- ---- ---- ---- 579.60 +4.70 574.90 2480 ---- ---- ---- ---- 583.90 +4.80 579.10 2490 ---- ---- ---- ---- 592.50 +4.90 587.60 2500 ---- ---- ---- ---- 601.10 +4.90 596.20 2525 ---- ---- ---- ---- 622.70 +5.00 617.70 2550 ---- ---- ---- ---- 644.40 +5.10 639.30 2575 ---- ---- ---- ---- 666.30 +5.30 661.00 2600 ---- ---- ---- ---- 688.30 +5.40 682.90 2625 ---- ---- ---- ---- 710.40 +5.40 705.00 2650 ---- ---- ---- ---- 732.70 +5.60 727.10 2675 ---- ---- ---- ---- 755.00 +5.60 749.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 55.60 -12.90 68.50 1375 ---- ---- ---- ---- 59.20 -12.20 71.40 1400 ---- ---- ---- ---- 63.00 -11.40 74.40 1425 ---- ---- ---- ---- 66.90 -10.50 77.40 1450 ---- ---- ---- ---- 71.00 -9.50 80.50 1475 ---- ---- ---- ---- 75.20 -8.50 83.70 1500 ---- ---- ---- ---- 79.60 -7.30 86.90 1525 ---- ---- ---- ---- 84.20 -6.10 90.30 1530 ---- ---- ---- ---- 85.20 -5.80 91.00 1540 ---- ---- ---- ---- 87.10 -5.30 92.40 1550 ---- ---- ---- ---- 89.00 -4.80 93.80 1560 ---- ---- ---- ---- 91.00 -4.30 95.30 1570 ---- ---- ---- ---- 92.90 -3.90 96.80 1575 ---- ---- ---- ---- 94.00 -3.50 97.50 1580 ---- ---- ---- ---- 95.00 -3.30 98.30 1590 ---- ---- ---- ---- 97.00 -2.80 99.80 1600 ---- ---- ---- ---- 99.10 -2.30 101.40 1610 ---- ---- ---- ---- 101.20 -1.90 103.10 1620 ---- ---- ---- ---- 103.40 -1.30 104.70 1625 ---- ---- ---- ---- 104.50 -1.10 105.60 1630 ---- ---- ---- ---- 105.60 -.90 106.50 1635 ---- ---- ---- ---- 106.70 -.60 107.30 1640 ---- ---- ---- ---- 107.80 -.40 108.20 1645 ---- ---- ---- ---- 108.90 -.20 109.10 1650 ---- ---- ---- ---- 110.00 -.10 110.10 1655 ---- ---- ---- ---- 111.10 +.10 111.00 1660 ---- ---- ---- ---- 112.30 +.40 111.90 1665 ---- ---- ---- ---- 113.40 +.50 112.90 1670 ---- ---- ---- ---- 114.60 +.70 113.90 1675 ---- ---- ---- ---- 115.80 +.90 114.90 1680 ---- ---- ---- ---- 117.00 +1.10 115.90 1685 ---- ---- ---- ---- 118.10 +1.20 116.90 1690 ---- ---- ---- ---- 119.30 +1.40 117.90 1695 ---- ---- ---- ---- 120.50 +1.50 119.00 1700 ---- ---- ---- ---- 121.80 +1.80 120.00 1705 ---- ---- ---- ---- 123.00 +1.90 121.10 1710 ---- ---- ---- ---- 124.20 +2.00 122.20 1715 ---- ---- ---- ---- 125.40 +2.10 123.30 1720 ---- ---- ---- ---- 126.70 +2.20 124.50 1725 ---- ---- ---- ---- 128.00 +2.40 125.60 1730 ---- ---- ---- ---- 129.20 +2.40 126.80 1735 ---- ---- ---- ---- 130.50 +2.50 128.00 1740 ---- ---- ---- ---- 131.80 +2.60 129.20 1745 ---- ---- ---- ---- 133.10 +2.70 130.40 1750 ---- ---- ---- ---- 134.40 +2.70 131.70 1755 ---- ---- ---- ---- 135.70 +2.80 132.90 1760 ---- ---- ---- ---- 137.00 +2.80 134.20 1765 ---- ---- ---- ---- 138.40 +2.90 135.50 1770 ---- ---- ---- ---- 139.70 +2.80 136.90 1775 ---- ---- ---- ---- 141.10 +2.90 138.20 1780 ---- ---- ---- ---- 142.50 +2.90 139.60 1785 ---- ---- ---- ---- 143.90 +2.90 141.00 1790 ---- ---- ---- ---- 145.30 +2.90 142.40 1795 ---- ---- ---- ---- 146.80 +3.00 143.80 1800 ---- ---- ---- ---- 148.20 +2.90 145.30 1805 ---- ---- ---- ---- 149.70 +2.90 146.80 1810 ---- ---- ---- ---- 151.20 +2.90 148.30 1815 ---- ---- ---- ---- 152.80 +3.00 149.80 1820 ---- ---- ---- ---- 154.30 +2.90 151.40 1825 ---- ---- ---- ---- 155.90 +2.90 153.00 1830 ---- ---- ---- ---- 157.50 +2.90 154.60 1835 ---- ---- ---- ---- 159.10 +2.80 156.30 1840 ---- ---- ---- ---- 160.80 +2.90 157.90 1845 ---- ---- ---- ---- 162.50 +2.90 159.60 1850 ---- ---- ---- ---- 164.20 +2.80 161.40 1855 ---- ---- ---- ---- 165.90 +2.80 163.10 1860 ---- ---- ---- ---- 167.70 +2.80 164.90 1865 ---- ---- ---- ---- 169.50 +2.80 166.70 1870 ---- ---- ---- ---- 171.40 +2.80 168.60 1875 ---- ---- ---- ---- 173.30 +2.80 170.50 1880 ---- ---- ---- ---- 175.20 +2.80 172.40 1885 ---- ---- ---- ---- 177.10 +2.80 174.30 1890 ---- ---- ---- ---- 179.10 +2.80 176.30 1895 ---- ---- ---- ---- 181.10 +2.80 178.30 1900 ---- ---- ---- ---- 183.20 +2.80 180.40 1905 ---- ---- ---- ---- 185.30 +2.90 182.40 1910 ---- ---- ---- ---- 187.40 +2.90 184.50 1915 ---- ---- ---- ---- 189.60 +2.90 186.70 1920 ---- ---- ---- ---- 191.80 +3.00 188.80 1925 ---- ---- ---- ---- 194.10 +3.10 191.00 1930 ---- ---- ---- ---- 196.30 +3.00 193.30 1935 ---- ---- ---- ---- 198.60 +3.10 195.50 1940 ---- ---- ---- ---- 201.00 +3.20 197.80 1945 ---- ---- ---- ---- 203.40 +3.30 200.10 1950 ---- ---- ---- ---- 205.80 +3.30 202.50 1955 ---- ---- ---- ---- 208.20 +3.30 204.90 1960 ---- ---- ---- ---- 210.70 +3.40 207.30 1965 ---- ---- ---- ---- 213.20 +3.40 209.80 1970 ---- ---- ---- ---- 215.70 +3.50 212.20 1975 ---- ---- ---- ---- 218.30 +3.50 214.80 1980 ---- ---- ---- ---- 220.90 +3.60 217.30 1985 ---- ---- ---- ---- 223.50 +3.60 219.90 1990 ---- ---- ---- ---- 226.20 +3.70 222.50 1995 ---- ---- ---- ---- 228.90 +3.80 225.10 2000 ---- ---- ---- ---- 231.60 +3.80 227.80 2005 ---- ---- ---- ---- 234.30 +3.80 230.50 2010 ---- ---- ---- ---- 237.10 +3.90 233.20 2015 ---- ---- ---- ---- 239.90 +3.90 236.00 2020 ---- ---- ---- ---- 242.80 +4.00 238.80 2025 ---- ---- ---- ---- 245.60 +4.00 241.60 2030 ---- ---- ---- ---- 248.50 +4.00 244.50 2035 ---- ---- ---- ---- 251.40 +4.00 247.40 2040 ---- ---- ---- ---- 254.40 +4.10 250.30 2045 ---- ---- ---- ---- 257.30 +4.10 253.20 2050 ---- ---- ---- ---- 260.30 +4.10 256.20 2055 ---- ---- ---- ---- 263.30 +4.10 259.20 2060 ---- ---- ---- ---- 266.40 +4.20 262.20 2065 ---- ---- ---- ---- 269.40 +4.10 265.30 2070 ---- ---- ---- ---- 272.50 +4.10 268.40 2075 ---- ---- ---- ---- 275.60 +4.10 271.50 2080 ---- ---- ---- ---- 278.80 +4.10 274.70 2085 ---- ---- ---- ---- 281.90 +4.10 277.80 2090 ---- ---- ---- ---- 285.10 +4.10 281.00 2095 ---- ---- ---- ---- 288.30 +4.10 284.20 2100 ---- ---- ---- ---- 291.60 +4.10 287.50 2105 ---- ---- ---- ---- 294.80 +4.00 290.80 2110 ---- ---- ---- ---- 298.10 +4.00 294.10 2115 ---- ---- ---- ---- 301.40 +4.00 297.40 2120 ---- ---- ---- ---- 304.80 +4.10 300.70 2125 ---- ---- ---- ---- 308.10 +4.00 304.10 2130 ---- ---- ---- ---- 311.50 +4.00 307.50 2135 ---- ---- ---- ---- 314.90 +4.00 310.90 2140 ---- ---- ---- ---- 318.30 +3.90 314.40 2145 ---- ---- ---- ---- 321.70 +3.90 317.80 2150 ---- ---- ---- ---- 325.20 +3.90 321.30 2155 ---- ---- ---- ---- 328.70 +3.90 324.80 2160 ---- ---- ---- ---- 332.20 +3.90 328.30 2165 ---- ---- ---- ---- 335.70 +3.80 331.90 2170 ---- ---- ---- ---- 339.20 +3.80 335.40 2175 ---- ---- ---- ---- 342.80 +3.80 339.00 2180 ---- ---- ---- ---- 346.40 +3.80 342.60 2185 ---- ---- ---- ---- 350.00 +3.80 346.20 2190 ---- ---- ---- ---- 353.60 +3.70 349.90 2195 ---- ---- ---- ---- 357.30 +3.80 353.50 2200 ---- ---- ---- ---- 360.90 +3.70 357.20 2205 ---- ---- ---- ---- 364.60 +3.70 360.90 2210 ---- ---- ---- ---- 368.30 +3.70 364.60 2215 ---- ---- ---- ---- 372.00 +3.70 368.30 2220 ---- ---- ---- ---- 375.70 +3.60 372.10 2225 ---- ---- ---- ---- 379.50 +3.70 375.80 2230 ---- ---- ---- ---- 383.20 +3.60 379.60 2235 ---- ---- ---- ---- 387.00 +3.60 383.40 2240 ---- ---- ---- ---- 390.80 +3.60 387.20 2245 ---- ---- ---- ---- 394.60 +3.60 391.00 2250 ---- ---- ---- ---- 398.50 +3.70 394.80 2255 ---- ---- ---- ---- 402.30 +3.60 398.70 2260 ---- ---- ---- ---- 406.10 +3.60 402.50 2265 ---- ---- ---- ---- 410.00 +3.60 406.40 2270 ---- ---- ---- ---- 413.90 +3.60 410.30 2275 ---- ---- ---- ---- 417.80 +3.70 414.10 2280 ---- ---- ---- ---- 421.70 +3.70 418.00 2285 ---- ---- ---- ---- 425.60 +3.60 422.00 2290 ---- ---- ---- ---- 429.50 +3.60 425.90 2295 ---- ---- ---- ---- 433.50 +3.70 429.80 2300 ---- ---- ---- ---- 437.40 +3.70 433.70 2305 ---- ---- ---- ---- 441.40 +3.70 437.70 2310 ---- ---- ---- ---- 445.40 +3.80 441.60 2315 ---- ---- ---- ---- 449.30 +3.70 445.60 2320 ---- ---- ---- ---- 453.30 +3.70 449.60 2325 ---- ---- ---- ---- 457.30 +3.70 453.60 2330 ---- ---- ---- ---- 461.30 +3.70 457.60 2335 ---- ---- ---- ---- 465.40 +3.80 461.60 2340 ---- ---- ---- ---- 469.40 +3.80 465.60 2345 ---- ---- ---- ---- 473.40 +3.80 469.60 2350 ---- ---- ---- ---- 477.50 +3.90 473.60 2355 ---- ---- ---- ---- 481.60 +3.90 477.70 2360 ---- ---- ---- ---- 485.60 +3.90 481.70 2365 ---- ---- ---- ---- 489.70 +3.90 485.80 2370 ---- ---- ---- ---- 493.80 +4.00 489.80 2375 ---- ---- ---- ---- 497.90 +4.00 493.90 2380 ---- ---- ---- ---- 502.00 +4.00 498.00 2385 ---- ---- ---- ---- 506.10 +4.00 502.10 2390 ---- ---- ---- ---- 510.30 +4.10 506.20 2400 ---- ---- ---- ---- 518.50 +4.10 514.40 2410 ---- ---- ---- ---- 526.80 +4.10 522.70 2420 ---- ---- ---- ---- 535.20 +4.20 531.00 2425 ---- ---- ---- ---- 539.40 +4.20 535.20 2430 ---- ---- ---- ---- 543.50 +4.20 539.30 2440 ---- ---- ---- ---- 551.90 +4.20 547.70 2450 ---- ---- ---- ---- 560.40 +4.30 556.10 2460 ---- ---- ---- ---- 568.80 +4.30 564.50 2470 ---- ---- ---- ---- 577.30 +4.40 572.90 2475 ---- ---- ---- ---- 581.60 +4.40 577.20 2480 ---- ---- ---- ---- 585.80 +4.40 581.40 2500 ---- ---- ---- ---- 602.90 +4.40 598.50 2525 ---- ---- ---- ---- 624.40 +4.50 619.90 2550 ---- ---- ---- ---- 646.10 +4.50 641.60 2575 ---- ---- ---- ---- 667.90 +4.60 663.30 2600 ---- ---- ---- ---- 689.80 +4.60 685.20 2625 ---- ---- ---- ---- 711.80 +4.50 707.30 2650 ---- ---- ---- ---- 734.00 +4.60 729.40 2675 ---- ---- ---- ---- 756.30 +4.60 751.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 74.40 -.20 74.60 1375 ---- ---- ---- ---- 77.90 -.10 78.00 1400 ---- ---- ---- ---- 81.50 +.10 81.40 1425 ---- ---- ---- ---- 85.20 +.20 85.00 1450 ---- ---- ---- ---- 89.00 +.30 88.70 1475 ---- ---- ---- ---- 92.90 +.50 92.40 1500 ---- ---- ---- ---- 97.00 +.70 96.30 1525 ---- ---- ---- ---- 101.10 +.90 100.20 1550 ---- ---- ---- ---- 105.40 +1.10 104.30 1560 ---- ---- ---- ---- 107.10 +1.10 106.00 1570 ---- ---- ---- ---- 108.90 +1.30 107.60 1575 ---- ---- ---- ---- 109.80 +1.30 108.50 1580 ---- ---- ---- ---- 110.70 +1.40 109.30 1590 ---- ---- ---- ---- 112.50 +1.40 111.10 1600 ---- ---- ---- ---- 114.30 +1.50 112.80 1610 ---- ---- ---- ---- 116.10 +1.60 114.50 1620 ---- ---- ---- ---- 118.00 +1.70 116.30 1625 ---- ---- ---- ---- 118.90 +1.70 117.20 1630 ---- ---- ---- ---- 119.90 +1.80 118.10 1640 ---- ---- ---- ---- 121.80 +1.90 119.90 1650 ---- ---- ---- ---- 123.70 +1.90 121.80 1655 ---- ---- ---- ---- 124.70 +2.00 122.70 1660 ---- ---- ---- ---- 125.70 +2.00 123.70 1665 ---- ---- ---- ---- 126.70 +2.10 124.60 1670 ---- ---- ---- ---- 127.70 +2.10 125.60 1675 ---- ---- ---- ---- 128.70 +2.10 126.60 1680 ---- ---- ---- ---- 129.70 +2.20 127.50 1685 ---- ---- ---- ---- 130.80 +2.30 128.50 1690 ---- ---- ---- ---- 131.80 +2.20 129.60 1695 ---- ---- ---- ---- 132.90 +2.30 130.60 1700 ---- ---- ---- ---- 134.00 +2.40 131.60 1705 ---- ---- ---- ---- 135.00 +2.30 132.70 1710 ---- ---- ---- ---- 136.10 +2.40 133.70 1715 ---- ---- ---- ---- 137.30 +2.50 134.80 1720 ---- ---- ---- ---- 138.40 +2.50 135.90 1725 ---- ---- ---- ---- 139.50 +2.50 137.00 1730 ---- ---- ---- ---- 140.70 +2.50 138.20 1735 ---- ---- ---- ---- 141.90 +2.60 139.30 1740 ---- ---- ---- ---- 143.00 +2.50 140.50 1745 ---- ---- ---- ---- 144.30 +2.60 141.70 1750 ---- ---- ---- ---- 145.50 +2.60 142.90 1755 ---- ---- ---- ---- 146.70 +2.60 144.10 1760 ---- ---- ---- ---- 148.00 +2.60 145.40 1765 ---- ---- ---- ---- 149.30 +2.70 146.60 1770 ---- ---- ---- ---- 150.60 +2.70 147.90 1775 ---- ---- ---- ---- 151.90 +2.60 149.30 1780 ---- ---- ---- ---- 153.20 +2.60 150.60 1785 ---- ---- ---- ---- 154.60 +2.60 152.00 1790 ---- ---- ---- ---- 156.00 +2.60 153.40 1795 ---- ---- ---- ---- 157.40 +2.60 154.80 1800 ---- ---- ---- ---- 158.90 +2.70 156.20 1805 ---- ---- ---- ---- 160.30 +2.60 157.70 1810 ---- ---- ---- ---- 161.80 +2.60 159.20 1815 ---- ---- ---- ---- 163.30 +2.60 160.70 1820 ---- ---- ---- ---- 164.90 +2.70 162.20 1825 ---- ---- ---- ---- 166.40 +2.60 163.80 1830 ---- ---- ---- ---- 168.00 +2.60 165.40 1835 ---- ---- ---- ---- 169.60 +2.60 167.00 1840 ---- ---- ---- ---- 171.30 +2.70 168.60 1845 ---- ---- ---- ---- 173.00 +2.70 170.30 1850 ---- ---- ---- ---- 174.70 +2.70 172.00 1855 ---- ---- ---- ---- 176.40 +2.70 173.70 1860 ---- ---- ---- ---- 178.20 +2.70 175.50 1865 ---- ---- ---- ---- 180.00 +2.70 177.30 1870 ---- ---- ---- ---- 181.80 +2.70 179.10 1875 ---- ---- ---- ---- 183.70 +2.80 180.90 1880 ---- ---- ---- ---- 185.60 +2.80 182.80 1885 ---- ---- ---- ---- 187.50 +2.80 184.70 1890 ---- ---- ---- ---- 189.40 +2.70 186.70 1895 ---- ---- ---- ---- 191.40 +2.80 188.60 1900 ---- ---- ---- ---- 193.50 +2.90 190.60 1905 ---- ---- ---- ---- 195.50 +2.80 192.70 1910 ---- ---- ---- ---- 197.60 +2.90 194.70 1915 ---- ---- ---- ---- 199.80 +3.00 196.80 1920 ---- ---- ---- ---- 201.90 +3.00 198.90 1925 ---- ---- ---- ---- 204.10 +3.00 201.10 1930 ---- ---- ---- ---- 206.40 +3.10 203.30 1935 ---- ---- ---- ---- 208.60 +3.10 205.50 1940 ---- ---- ---- ---- 210.90 +3.10 207.80 1945 ---- ---- ---- ---- 213.30 +3.30 210.00 1950 ---- ---- ---- ---- 215.60 +3.20 212.40 1955 ---- ---- ---- ---- 218.00 +3.30 214.70 1960 ---- ---- ---- ---- 220.50 +3.40 217.10 1965 ---- ---- ---- ---- 222.90 +3.40 219.50 1970 ---- ---- ---- ---- 225.40 +3.50 221.90 1975 ---- ---- ---- ---- 227.90 +3.50 224.40 1980 ---- ---- ---- ---- 230.50 +3.60 226.90 1985 ---- ---- ---- ---- 233.10 +3.60 229.50 1990 ---- ---- ---- ---- 235.70 +3.70 232.00 1995 ---- ---- ---- ---- 238.30 +3.70 234.60 2000 ---- ---- ---- ---- 241.00 +3.70 237.30 2005 ---- ---- ---- ---- 243.70 +3.80 239.90 2010 ---- ---- ---- ---- 246.50 +3.90 242.60 2015 ---- ---- ---- ---- 249.20 +3.90 245.30 2020 ---- ---- ---- ---- 252.00 +3.90 248.10 2025 ---- ---- ---- ---- 254.80 +3.90 250.90 2030 ---- ---- ---- ---- 257.70 +4.00 253.70 2035 ---- ---- ---- ---- 260.60 +4.00 256.60 2040 ---- ---- ---- ---- 263.50 +4.10 259.40 2045 ---- ---- ---- ---- 266.40 +4.10 262.30 2050 ---- ---- ---- ---- 269.30 +4.00 265.30 2055 ---- ---- ---- ---- 272.30 +4.00 268.30 2060 ---- ---- ---- ---- 275.30 +4.00 271.30 2065 ---- ---- ---- ---- 278.40 +4.10 274.30 2070 ---- ---- ---- ---- 281.40 +4.10 277.30 2075 ---- ---- ---- ---- 284.50 +4.10 280.40 2080 ---- ---- ---- ---- 287.60 +4.10 283.50 2085 ---- ---- ---- ---- 290.80 +4.10 286.70 2090 ---- ---- ---- ---- 293.90 +4.10 289.80 2095 ---- ---- ---- ---- 297.10 +4.10 293.00 2100 ---- ---- ---- ---- 300.30 +4.00 296.30 2105 ---- ---- ---- ---- 303.60 +4.10 299.50 2110 ---- ---- ---- ---- 306.80 +4.00 302.80 2115 ---- ---- ---- ---- 310.10 +4.00 306.10 2120 ---- ---- ---- ---- 313.40 +4.00 309.40 2125 ---- ---- ---- ---- 316.70 +3.90 312.80 2130 ---- ---- ---- ---- 320.10 +4.00 316.10 2135 ---- ---- ---- ---- 323.40 +3.90 319.50 2140 ---- ---- ---- ---- 326.80 +3.90 322.90 2145 ---- ---- ---- ---- 330.30 +3.90 326.40 2150 ---- ---- ---- ---- 333.70 +3.90 329.80 2155 ---- ---- ---- ---- 337.20 +3.90 333.30 2160 ---- ---- ---- ---- 340.60 +3.80 336.80 2165 ---- ---- ---- ---- 344.10 +3.70 340.40 2170 ---- ---- ---- ---- 347.70 +3.80 343.90 2175 ---- ---- ---- ---- 351.20 +3.70 347.50 2180 ---- ---- ---- ---- 354.80 +3.70 351.10 2185 ---- ---- ---- ---- 358.40 +3.70 354.70 2190 ---- ---- ---- ---- 362.00 +3.70 358.30 2195 ---- ---- ---- ---- 365.60 +3.70 361.90 2200 ---- ---- ---- ---- 369.20 +3.60 365.60 2205 ---- ---- ---- ---- 372.90 +3.60 369.30 2210 ---- ---- ---- ---- 376.60 +3.60 373.00 2215 ---- ---- ---- ---- 380.30 +3.60 376.70 2220 ---- ---- ---- ---- 384.00 +3.60 380.40 2225 ---- ---- ---- ---- 387.70 +3.50 384.20 2230 ---- ---- ---- ---- 391.50 +3.60 387.90 2235 ---- ---- ---- ---- 395.20 +3.50 391.70 2240 ---- ---- ---- ---- 399.00 +3.50 395.50 2245 ---- ---- ---- ---- 402.80 +3.50 399.30 2250 ---- ---- ---- ---- 406.60 +3.50 403.10 2255 ---- ---- ---- ---- 410.40 +3.50 406.90 2260 ---- ---- ---- ---- 414.30 +3.50 410.80 2265 ---- ---- ---- ---- 418.10 +3.50 414.60 2270 ---- ---- ---- ---- 422.00 +3.50 418.50 2275 ---- ---- ---- ---- 425.90 +3.50 422.40 2280 ---- ---- ---- ---- 429.80 +3.50 426.30 2285 ---- ---- ---- ---- 433.70 +3.50 430.20 2290 ---- ---- ---- ---- 437.60 +3.50 434.10 2295 ---- ---- ---- ---- 441.50 +3.50 438.00 2300 ---- ---- ---- ---- 445.50 +3.50 442.00 2305 ---- ---- ---- ---- 449.40 +3.50 445.90 2310 ---- ---- ---- ---- 453.40 +3.50 449.90 2315 ---- ---- ---- ---- 457.40 +3.60 453.80 2320 ---- ---- ---- ---- 461.40 +3.60 457.80 2325 ---- ---- ---- ---- 465.40 +3.60 461.80 2330 ---- ---- ---- ---- 469.40 +3.60 465.80 2335 ---- ---- ---- ---- 473.40 +3.60 469.80 2340 ---- ---- ---- ---- 477.40 +3.60 473.80 2345 ---- ---- ---- ---- 481.50 +3.70 477.80 2350 ---- ---- ---- ---- 485.50 +3.60 481.90 2355 ---- ---- ---- ---- 489.60 +3.70 485.90 2360 ---- ---- ---- ---- 493.60 +3.70 489.90 2365 ---- ---- ---- ---- 497.70 +3.70 494.00 2370 ---- ---- ---- ---- 501.80 +3.70 498.10 2375 ---- ---- ---- ---- 505.90 +3.80 502.10 2380 ---- ---- ---- ---- 510.00 +3.80 506.20 2385 ---- ---- ---- ---- 514.10 +3.80 510.30 2390 ---- ---- ---- ---- 518.20 +3.80 514.40 2395 ---- ---- ---- ---- 522.30 +3.80 518.50 2400 ---- ---- ---- ---- 526.50 +3.90 522.60 2410 ---- ---- ---- ---- 534.80 +4.00 530.80 2420 ---- ---- ---- ---- 543.10 +4.00 539.10 2425 ---- ---- ---- ---- 547.30 +4.00 543.30 2430 ---- ---- ---- ---- 551.50 +4.10 547.40 2440 ---- ---- ---- ---- 559.90 +4.20 555.70 2450 ---- ---- ---- ---- 568.30 +4.20 564.10 2460 ---- ---- ---- ---- 576.70 +4.20 572.50 2470 ---- ---- ---- ---- 585.20 +4.30 580.90 2475 ---- ---- ---- ---- 589.40 +4.30 585.10 2480 ---- ---- ---- ---- 593.70 +4.40 589.30 2490 ---- ---- ---- ---- 602.20 +4.40 597.80 2500 ---- ---- ---- ---- 610.80 +4.50 606.30 2525 ---- ---- ---- ---- 632.20 +4.60 627.60 2550 ---- ---- ---- ---- 653.90 +4.80 649.10 2575 ---- ---- ---- ---- 675.60 +4.90 670.70 2600 ---- ---- ---- ---- 697.60 +5.10 692.50 2625 ---- ---- ---- ---- 719.60 +5.20 714.40 2650 ---- ---- ---- ---- 741.70 +5.30 736.40 2675 ---- ---- ---- ---- 764.00 +5.50 758.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 77.10 -15.30 92.40 1400 ---- ---- ---- ---- 81.20 -14.40 95.60 1425 ---- ---- ---- ---- 85.50 -13.40 98.90 1450 ---- ---- ---- ---- 89.90 -12.30 102.20 1475 ---- ---- ---- ---- 94.50 -11.10 105.60 1500 ---- ---- ---- ---- 99.20 -9.80 109.00 1525 ---- ---- ---- ---- 104.10 -8.40 112.50 1550 ---- ---- ---- ---- 109.10 -7.00 116.10 1570 ---- ---- ---- ---- 113.20 -5.80 119.00 1575 ---- ---- ---- ---- 114.30 -5.50 119.80 1580 ---- ---- ---- ---- 115.30 -5.30 120.60 1590 ---- ---- ---- ---- 117.40 -4.70 122.10 1600 ---- ---- ---- ---- 119.60 -4.10 123.70 1610 ---- ---- ---- ---- 121.80 -3.50 125.30 1620 ---- ---- ---- ---- 124.00 -2.90 126.90 1625 ---- ---- ---- ---- 125.10 -2.60 127.70 1630 ---- ---- ---- ---- 126.20 -2.30 128.50 1640 ---- ---- ---- ---- 128.50 -1.70 130.20 1650 ---- ---- ---- ---- 130.80 -1.20 132.00 1660 ---- ---- ---- ---- 133.10 -.70 133.80 1670 ---- ---- ---- ---- 135.40 -.20 135.60 1675 ---- ---- ---- ---- 136.60 +.10 136.50 1680 ---- ---- ---- ---- 137.80 +.30 137.50 1685 ---- ---- ---- ---- 139.00 +.60 138.40 1690 ---- ---- ---- ---- 140.20 +.80 139.40 1695 ---- ---- ---- ---- 141.40 +1.00 140.40 1700 ---- ---- ---- ---- 142.60 +1.20 141.40 1705 ---- ---- ---- ---- 143.90 +1.50 142.40 1710 ---- ---- ---- ---- 145.10 +1.70 143.40 1715 ---- ---- ---- ---- 146.30 +1.80 144.50 1720 ---- ---- ---- ---- 147.60 +2.00 145.60 1725 ---- ---- ---- ---- 148.80 +2.20 146.60 1730 ---- ---- ---- ---- 150.10 +2.40 147.70 1735 ---- ---- ---- ---- 151.40 +2.60 148.80 1740 ---- ---- ---- ---- 152.70 +2.70 150.00 1745 ---- ---- ---- ---- 153.90 +2.80 151.10 1750 ---- ---- ---- ---- 155.20 +2.90 152.30 1755 ---- ---- ---- ---- 156.50 +3.00 153.50 1760 ---- ---- ---- ---- 157.80 +3.10 154.70 1765 ---- ---- ---- ---- 159.20 +3.30 155.90 1770 ---- ---- ---- ---- 160.50 +3.40 157.10 1775 ---- ---- ---- ---- 161.80 +3.40 158.40 1780 ---- ---- ---- ---- 163.20 +3.50 159.70 1785 ---- ---- ---- ---- 164.50 +3.50 161.00 1790 ---- ---- ---- ---- 165.90 +3.60 162.30 1795 ---- ---- ---- ---- 167.30 +3.60 163.70 1800 ---- ---- ---- ---- 168.70 +3.70 165.00 1805 ---- ---- ---- ---- 170.10 +3.70 166.40 1810 ---- ---- ---- ---- 171.50 +3.60 167.90 1815 ---- ---- ---- ---- 172.90 +3.60 169.30 1820 ---- ---- ---- ---- 174.40 +3.60 170.80 1825 ---- ---- ---- ---- 175.80 +3.50 172.30 1830 ---- ---- ---- ---- 177.30 +3.50 173.80 1835 ---- ---- ---- ---- 178.90 +3.60 175.30 1840 ---- ---- ---- ---- 180.40 +3.50 176.90 1845 ---- ---- ---- ---- 182.00 +3.50 178.50 1850 ---- ---- ---- ---- 183.50 +3.40 180.10 1855 ---- ---- ---- ---- 185.10 +3.30 181.80 1860 ---- ---- ---- ---- 186.80 +3.40 183.40 1865 ---- ---- ---- ---- 188.40 +3.30 185.10 1870 ---- ---- ---- ---- 190.10 +3.20 186.90 1875 ---- ---- ---- ---- 191.90 +3.30 188.60 1880 ---- ---- ---- ---- 193.60 +3.20 190.40 1885 ---- ---- ---- ---- 195.40 +3.10 192.30 1890 ---- ---- ---- ---- 197.20 +3.10 194.10 1895 ---- ---- ---- ---- 199.00 +3.00 196.00 1900 ---- ---- ---- ---- 200.90 +3.00 197.90 1905 ---- ---- ---- ---- 202.90 +3.00 199.90 1910 ---- ---- ---- ---- 204.80 +3.00 201.80 1915 ---- ---- ---- ---- 206.80 +3.00 203.80 1920 ---- ---- ---- ---- 208.80 +2.90 205.90 1925 ---- ---- ---- ---- 210.90 +2.90 208.00 1930 ---- ---- ---- ---- 213.00 +2.90 210.10 1935 ---- ---- ---- ---- 215.20 +3.00 212.20 1940 ---- ---- ---- ---- 217.30 +2.90 214.40 1945 ---- ---- ---- ---- 219.60 +3.00 216.60 1950 ---- ---- ---- ---- 221.80 +3.00 218.80 1955 ---- ---- ---- ---- 224.10 +3.00 221.10 1960 ---- ---- ---- ---- 226.40 +3.00 223.40 1965 ---- ---- ---- ---- 228.80 +3.10 225.70 1970 ---- ---- ---- ---- 231.20 +3.10 228.10 1975 ---- ---- ---- ---- 233.60 +3.10 230.50 1980 ---- ---- ---- ---- 236.10 +3.20 232.90 1985 ---- ---- ---- ---- 238.50 +3.20 235.30 1990 ---- ---- ---- ---- 241.10 +3.30 237.80 1995 ---- ---- ---- ---- 243.60 +3.20 240.40 2000 ---- ---- ---- ---- 246.20 +3.30 242.90 2005 ---- ---- ---- ---- 248.80 +3.30 245.50 2010 ---- ---- ---- ---- 251.50 +3.40 248.10 2015 ---- ---- ---- ---- 254.20 +3.50 250.70 2020 ---- ---- ---- ---- 256.90 +3.50 253.40 2025 ---- ---- ---- ---- 259.60 +3.50 256.10 2030 ---- ---- ---- ---- 262.40 +3.50 258.90 2035 ---- ---- ---- ---- 265.20 +3.60 261.60 2040 ---- ---- ---- ---- 268.00 +3.50 264.50 2045 ---- ---- ---- ---- 270.90 +3.60 267.30 2050 ---- ---- ---- ---- 273.80 +3.70 270.10 2055 ---- ---- ---- ---- 276.70 +3.70 273.00 2060 ---- ---- ---- ---- 279.60 +3.60 276.00 2065 ---- ---- ---- ---- 282.60 +3.70 278.90 2070 ---- ---- ---- ---- 285.60 +3.70 281.90 2075 ---- ---- ---- ---- 288.60 +3.70 284.90 2080 ---- ---- ---- ---- 291.60 +3.60 288.00 2085 ---- ---- ---- ---- 294.70 +3.70 291.00 2090 ---- ---- ---- ---- 297.80 +3.60 294.20 2095 ---- ---- ---- ---- 300.90 +3.60 297.30 2100 ---- ---- ---- ---- 304.00 +3.60 300.40 2105 ---- ---- ---- ---- 307.20 +3.60 303.60 2110 ---- ---- ---- ---- 310.40 +3.60 306.80 2115 ---- ---- ---- ---- 313.60 +3.50 310.10 2120 ---- ---- ---- ---- 316.80 +3.50 313.30 2125 ---- ---- ---- ---- 320.10 +3.50 316.60 2130 ---- ---- ---- ---- 323.40 +3.40 320.00 2135 ---- ---- ---- ---- 326.70 +3.40 323.30 2140 ---- ---- ---- ---- 330.00 +3.30 326.70 2145 ---- ---- ---- ---- 333.40 +3.40 330.00 2150 ---- ---- ---- ---- 336.70 +3.20 333.50 2155 ---- ---- ---- ---- 340.10 +3.20 336.90 2160 ---- ---- ---- ---- 343.60 +3.20 340.40 2165 ---- ---- ---- ---- 347.00 +3.20 343.80 2170 ---- ---- ---- ---- 350.50 +3.20 347.30 2175 ---- ---- ---- ---- 353.90 +3.00 350.90 2180 ---- ---- ---- ---- 357.40 +3.00 354.40 2185 ---- ---- ---- ---- 361.00 +3.00 358.00 2190 ---- ---- ---- ---- 364.50 +2.90 361.60 2195 ---- ---- ---- ---- 368.10 +2.90 365.20 2200 ---- ---- ---- ---- 371.70 +2.90 368.80 2205 ---- ---- ---- ---- 375.30 +2.90 372.40 2210 ---- ---- ---- ---- 378.90 +2.80 376.10 2215 ---- ---- ---- ---- 382.60 +2.80 379.80 2220 ---- ---- ---- ---- 386.20 +2.70 383.50 2225 ---- ---- ---- ---- 389.90 +2.70 387.20 2230 ---- ---- ---- ---- 393.60 +2.70 390.90 2235 ---- ---- ---- ---- 397.30 +2.60 394.70 2240 ---- ---- ---- ---- 401.10 +2.70 398.40 2245 ---- ---- ---- ---- 404.80 +2.60 402.20 2250 ---- ---- ---- ---- 408.60 +2.60 406.00 2255 ---- ---- ---- ---- 412.40 +2.60 409.80 2260 ---- ---- ---- ---- 416.20 +2.60 413.60 2265 ---- ---- ---- ---- 420.00 +2.50 417.50 2270 ---- ---- ---- ---- 423.90 +2.60 421.30 2275 ---- ---- ---- ---- 427.70 +2.50 425.20 2280 ---- ---- ---- ---- 431.60 +2.60 429.00 2285 ---- ---- ---- ---- 435.50 +2.60 432.90 2290 ---- ---- ---- ---- 439.30 +2.50 436.80 2295 ---- ---- ---- ---- 443.20 +2.50 440.70 2300 ---- ---- ---- ---- 447.20 +2.50 444.70 2305 ---- ---- ---- ---- 451.10 +2.50 448.60 2310 ---- ---- ---- ---- 455.00 +2.50 452.50 2315 ---- ---- ---- ---- 459.00 +2.50 456.50 2320 ---- ---- ---- ---- 463.00 +2.60 460.40 2325 ---- ---- ---- ---- 466.90 +2.50 464.40 2330 ---- ---- ---- ---- 470.90 +2.50 468.40 2335 ---- ---- ---- ---- 474.90 +2.60 472.30 2340 ---- ---- ---- ---- 478.90 +2.60 476.30 2345 ---- ---- ---- ---- 482.90 +2.60 480.30 2350 ---- ---- ---- ---- 487.00 +2.70 484.30 2355 ---- ---- ---- ---- 491.00 +2.70 488.30 2360 ---- ---- ---- ---- 495.10 +2.70 492.40 2365 ---- ---- ---- ---- 499.10 +2.70 496.40 2370 ---- ---- ---- ---- 503.20 +2.80 500.40 2375 ---- ---- ---- ---- 507.30 +2.80 504.50 2380 ---- ---- ---- ---- 511.30 +2.70 508.60 2385 ---- ---- ---- ---- 515.40 +2.80 512.60 2390 ---- ---- ---- ---- 519.50 +2.80 516.70 2395 ---- ---- ---- ---- 523.70 +2.90 520.80 2400 ---- ---- ---- ---- 527.80 +2.90 524.90 2405 ---- ---- ---- ---- 531.90 +2.90 529.00 2410 ---- ---- ---- ---- 536.00 +2.90 533.10 2420 ---- ---- ---- ---- 544.30 +2.90 541.40 2425 ---- ---- ---- ---- 548.50 +2.90 545.60 2430 ---- ---- ---- ---- 552.70 +3.00 549.70 2440 ---- ---- ---- ---- 561.00 +2.90 558.10 2450 ---- ---- ---- ---- 569.40 +2.90 566.50 2460 ---- ---- ---- ---- 577.80 +2.90 574.90 2470 ---- ---- ---- ---- 586.30 +3.00 583.30 2475 ---- ---- ---- ---- 590.50 +2.90 587.60 2480 ---- ---- ---- ---- 594.80 +3.00 591.80 2490 ---- ---- ---- ---- 603.30 +3.00 600.30 2500 ---- ---- ---- ---- 611.80 +3.00 608.80 2525 ---- ---- ---- ---- 633.20 +3.00 630.20 2550 ---- ---- ---- ---- 654.80 +3.00 651.80 2575 ---- ---- ---- ---- 676.50 +3.10 673.40 2600 ---- ---- ---- ---- 698.40 +3.20 695.20 2625 ---- ---- ---- ---- 720.30 +3.20 717.10 2650 ---- ---- ---- ---- 742.50 +3.40 739.10 2675 ---- ---- ---- ---- 764.70 +3.50 761.20 2700 ---- ---- ---- ---- 787.00 +3.50 783.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 90.10 +2.40 87.70 1425 ---- ---- ---- ---- 94.50 +2.40 92.10 1450 ---- ---- ---- ---- 99.10 +2.50 96.60 1475 ---- ---- ---- ---- 103.80 +2.50 101.30 1500 ---- ---- ---- ---- 108.60 +2.50 106.10 1525 ---- ---- ---- ---- 113.60 +2.60 111.00 1550 ---- ---- ---- ---- 118.70 +2.60 116.10 1575 ---- ---- ---- ---- 124.00 +2.70 121.30 1580 ---- ---- ---- ---- 125.00 +2.70 122.30 1590 ---- ---- ---- ---- 127.20 +2.70 124.50 1600 ---- ---- ---- ---- 129.40 +2.80 126.60 1610 ---- ---- ---- ---- 131.60 +2.80 128.80 1620 ---- ---- ---- ---- 133.80 +2.80 131.00 1625 ---- ---- ---- ---- 135.00 +2.90 132.10 1630 ---- ---- ---- ---- 136.10 +2.80 133.30 1640 ---- ---- ---- ---- 138.40 +2.90 135.50 1650 ---- ---- ---- ---- 140.70 +2.90 137.80 1660 ---- ---- ---- ---- 143.00 +2.90 140.10 1670 ---- ---- ---- ---- 145.40 +2.90 142.50 1675 ---- ---- ---- ---- 146.60 +3.00 143.60 1680 ---- ---- ---- ---- 147.80 +3.00 144.80 1685 ---- ---- ---- ---- 149.00 +3.00 146.00 1690 ---- ---- ---- ---- 150.20 +3.00 147.20 1695 ---- ---- ---- ---- 151.40 +3.00 148.40 1700 ---- ---- ---- ---- 152.60 +3.00 149.60 1705 ---- ---- ---- ---- 153.80 +3.00 150.80 1710 ---- ---- ---- ---- 155.10 +3.00 152.10 1715 ---- ---- ---- ---- 156.30 +3.00 153.30 1720 ---- ---- ---- ---- 157.60 +3.10 154.50 1725 ---- ---- ---- ---- 158.80 +3.00 155.80 1730 ---- ---- ---- ---- 160.10 +3.10 157.00 1735 ---- ---- ---- ---- 161.40 +3.10 158.30 1740 ---- ---- ---- ---- 162.60 +3.00 159.60 1745 ---- ---- ---- ---- 163.90 +3.10 160.80 1750 ---- ---- ---- ---- 165.20 +3.10 162.10 1755 ---- ---- ---- ---- 166.50 +3.10 163.40 1760 ---- ---- ---- ---- 167.80 +3.10 164.70 1765 ---- ---- ---- ---- 169.10 +3.10 166.00 1770 ---- ---- ---- ---- 170.40 +3.10 167.30 1775 ---- ---- ---- ---- 171.80 +3.20 168.60 1780 ---- ---- ---- ---- 173.10 +3.10 170.00 1785 ---- ---- ---- ---- 174.40 +3.10 171.30 1790 ---- ---- ---- ---- 175.80 +3.20 172.60 1795 ---- ---- ---- ---- 177.20 +3.20 174.00 1800 ---- ---- ---- ---- 178.50 +3.10 175.40 1805 ---- ---- ---- ---- 179.90 +3.10 176.80 1810 ---- ---- ---- ---- 181.30 +3.10 178.20 1815 ---- ---- ---- ---- 182.70 +3.10 179.60 1820 ---- ---- ---- ---- 184.20 +3.20 181.00 1825 ---- ---- ---- ---- 185.60 +3.10 182.50 1830 ---- ---- ---- ---- 187.10 +3.20 183.90 1835 ---- ---- ---- ---- 188.50 +3.10 185.40 1840 ---- ---- ---- ---- 190.00 +3.10 186.90 1845 ---- ---- ---- ---- 191.60 +3.20 188.40 1850 ---- ---- ---- ---- 193.10 +3.10 190.00 1855 ---- ---- ---- ---- 194.70 +3.10 191.60 1860 ---- ---- ---- ---- 196.30 +3.10 193.20 1865 ---- ---- ---- ---- 197.90 +3.10 194.80 1870 ---- ---- ---- ---- 199.50 +3.10 196.40 1875 ---- ---- ---- ---- 201.20 +3.10 198.10 1880 ---- ---- ---- ---- 202.90 +3.10 199.80 1885 ---- ---- ---- ---- 204.60 +3.10 201.50 1890 ---- ---- ---- ---- 206.40 +3.10 203.30 1895 ---- ---- ---- ---- 208.20 +3.10 205.10 1900 ---- ---- ---- ---- 210.00 +3.10 206.90 1905 ---- ---- ---- ---- 211.80 +3.00 208.80 1910 ---- ---- ---- ---- 213.70 +3.00 210.70 1915 ---- ---- ---- ---- 215.70 +3.10 212.60 1920 ---- ---- ---- ---- 217.60 +3.00 214.60 1925 ---- ---- ---- ---- 219.60 +3.00 216.60 1930 ---- ---- ---- ---- 221.70 +3.10 218.60 1935 ---- ---- ---- ---- 223.80 +3.10 220.70 1940 ---- ---- ---- ---- 225.90 +3.10 222.80 1945 ---- ---- ---- ---- 228.00 +3.00 225.00 1950 ---- ---- ---- ---- 230.20 +3.10 227.10 1955 ---- ---- ---- ---- 232.50 +3.20 229.30 1960 ---- ---- ---- ---- 234.70 +3.10 231.60 1965 ---- ---- ---- ---- 237.00 +3.10 233.90 1970 ---- ---- ---- ---- 239.40 +3.20 236.20 1975 ---- ---- ---- ---- 241.70 +3.20 238.50 1980 ---- ---- ---- ---- 244.10 +3.20 240.90 1985 ---- ---- ---- ---- 246.60 +3.30 243.30 1990 ---- ---- ---- ---- 249.10 +3.30 245.80 1995 ---- ---- ---- ---- 251.60 +3.30 248.30 2000 ---- ---- ---- ---- 254.10 +3.30 250.80 2005 ---- ---- ---- ---- 256.70 +3.40 253.30 2010 ---- ---- ---- ---- 259.30 +3.40 255.90 2015 ---- ---- ---- ---- 261.90 +3.40 258.50 2020 ---- ---- ---- ---- 264.60 +3.40 261.20 2025 ---- ---- ---- ---- 267.30 +3.50 263.80 2030 ---- ---- ---- ---- 270.00 +3.50 266.50 2035 ---- ---- ---- ---- 272.80 +3.50 269.30 2040 ---- ---- ---- ---- 275.60 +3.50 272.10 2045 ---- ---- ---- ---- 278.40 +3.50 274.90 2050 ---- ---- ---- ---- 281.30 +3.60 277.70 2055 ---- ---- ---- ---- 284.10 +3.50 280.60 2060 ---- ---- ---- ---- 287.00 +3.50 283.50 2065 ---- ---- ---- ---- 290.00 +3.60 286.40 2070 ---- ---- ---- ---- 292.90 +3.60 289.30 2075 ---- ---- ---- ---- 295.90 +3.60 292.30 2080 ---- ---- ---- ---- 298.90 +3.60 295.30 2085 ---- ---- ---- ---- 301.90 +3.50 298.40 2090 ---- ---- ---- ---- 305.00 +3.60 301.40 2095 ---- ---- ---- ---- 308.10 +3.60 304.50 2100 ---- ---- ---- ---- 311.20 +3.50 307.70 2105 ---- ---- ---- ---- 314.30 +3.50 310.80 2110 ---- ---- ---- ---- 317.50 +3.50 314.00 2115 ---- ---- ---- ---- 320.70 +3.50 317.20 2120 ---- ---- ---- ---- 323.90 +3.50 320.40 2125 ---- ---- ---- ---- 327.10 +3.40 323.70 2130 ---- ---- ---- ---- 330.40 +3.40 327.00 2135 ---- ---- ---- ---- 333.60 +3.30 330.30 2140 ---- ---- ---- ---- 336.90 +3.30 333.60 2145 ---- ---- ---- ---- 340.30 +3.30 337.00 2150 ---- ---- ---- ---- 343.60 +3.20 340.40 2155 ---- ---- ---- ---- 347.00 +3.20 343.80 2160 ---- ---- ---- ---- 350.40 +3.20 347.20 2165 ---- ---- ---- ---- 353.80 +3.10 350.70 2170 ---- ---- ---- ---- 357.20 +3.10 354.10 2175 ---- ---- ---- ---- 360.70 +3.10 357.60 2180 ---- ---- ---- ---- 364.20 +3.00 361.20 2185 ---- ---- ---- ---- 367.70 +3.00 364.70 2190 ---- ---- ---- ---- 371.20 +2.90 368.30 2195 ---- ---- ---- ---- 374.70 +2.80 371.90 2200 ---- ---- ---- ---- 378.30 +2.80 375.50 2205 ---- ---- ---- ---- 381.90 +2.80 379.10 2210 ---- ---- ---- ---- 385.50 +2.80 382.70 2215 ---- ---- ---- ---- 389.10 +2.70 386.40 2220 ---- ---- ---- ---- 392.80 +2.70 390.10 2225 ---- ---- ---- ---- 396.40 +2.60 393.80 2230 ---- ---- ---- ---- 400.10 +2.60 397.50 2235 ---- ---- ---- ---- 403.80 +2.60 401.20 2240 ---- ---- ---- ---- 407.50 +2.50 405.00 2245 ---- ---- ---- ---- 411.30 +2.60 408.70 2250 ---- ---- ---- ---- 415.00 +2.50 412.50 2255 ---- ---- ---- ---- 418.80 +2.50 416.30 2260 ---- ---- ---- ---- 422.60 +2.50 420.10 2265 ---- ---- ---- ---- 426.40 +2.40 424.00 2270 ---- ---- ---- ---- 430.20 +2.40 427.80 2275 ---- ---- ---- ---- 434.10 +2.40 431.70 2280 ---- ---- ---- ---- 437.90 +2.40 435.50 2285 ---- ---- ---- ---- 441.80 +2.40 439.40 2290 ---- ---- ---- ---- 445.70 +2.40 443.30 2295 ---- ---- ---- ---- 449.60 +2.40 447.20 2300 ---- ---- ---- ---- 453.50 +2.40 451.10 2310 ---- ---- ---- ---- 461.30 +2.30 459.00 2320 ---- ---- ---- ---- 469.20 +2.30 466.90 2325 ---- ---- ---- ---- 473.20 +2.30 470.90 2330 ---- ---- ---- ---- 477.20 +2.30 474.90 2340 ---- ---- ---- ---- 485.20 +2.40 482.80 2350 ---- ---- ---- ---- 493.20 +2.30 490.90 2360 ---- ---- ---- ---- 501.30 +2.40 498.90 2370 ---- ---- ---- ---- 509.40 +2.40 507.00 2375 ---- ---- ---- ---- 513.50 +2.50 511.00 2380 ---- ---- ---- ---- 517.60 +2.50 515.10 2390 ---- ---- ---- ---- 525.80 +2.60 523.20 2400 ---- ---- ---- ---- 534.00 +2.60 531.40 2425 ---- ---- ---- ---- 554.70 +2.70 552.00 2450 ---- ---- ---- ---- 575.60 +2.90 572.70 2475 ---- ---- ---- ---- 596.70 +3.00 593.70 2500 ---- ---- ---- ---- 618.00 +3.30 614.70 2525 ---- ---- ---- ---- 639.40 +3.40 636.00 2550 ---- ---- ---- ---- 661.00 +3.60 657.40 2575 ---- ---- ---- ---- 682.70 +3.80 678.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3934 4854 172631 OG1 JAN23 Gold Weekly Friday Option - Week 1 CALL 1590 ---- ---- 215.10A 215.10A 225.80 -7.30 233.10 1595 ---- ---- 210.10A 210.10A 220.80 -7.30 228.10 1600 ---- ---- 204.60A 204.60A 215.80 -7.30 223.10 1605 ---- ---- 200.10A 200.10A 210.80 -7.30 218.10 1610 ---- ---- 195.10A 195.10A 205.80 -7.30 213.10 1615 ---- ---- 190.10A 190.10A 200.80 -7.30 208.10 1620 ---- ---- 185.10A 185.10A 195.80 -7.30 203.10 1625 ---- ---- 179.60A 179.60A 190.80 -7.30 198.10 1630 ---- ---- 175.20A 175.20A 185.80 -7.30 193.10 1635 ---- ---- 170.10A 170.10A 180.80 -7.30 188.10 1640 ---- ---- 165.20A 165.20A 175.80 -7.40 183.20 1645 ---- ---- 160.10A 160.10A 170.80 -7.40 178.20 1650 ---- ---- 154.60A 154.60A 165.80 -7.40 173.20 1655 ---- ---- 150.10A 150.10A 160.80 -7.40 168.20 1660 ---- ---- 145.20A 145.20A 155.80 -7.40 163.20 1665 ---- ---- 140.20A 140.20A 150.80 -7.40 158.20 1670 ---- ---- 135.30A 135.30A 145.80 -7.40 153.20 1675 ---- ---- 129.70A 129.70A 140.90 -7.40 148.30 1680 ---- ---- 125.10A 125.10A 135.90 -7.40 143.30 1685 ---- ---- 120.20A 120.20A 130.90 -7.40 138.30 1690 ---- ---- 115.20A 115.20A 125.90 -7.40 133.30 1695 ---- ---- 110.20A 110.20A 121.00 -7.40 128.40 1700 ---- ---- 104.90A 104.90A 116.00 -7.40 123.40 1705 ---- ---- 100.30A 100.30A 111.00 -7.40 118.40 1710 ---- ---- 95.50A 95.50A 106.10 -7.40 113.50 1715 ---- ---- 90.50A 90.50A 101.10 -7.40 108.50 1720 ---- ---- 85.60A 85.60A 96.20 -7.40 103.60 1725 ---- ---- 80.30A 80.30A 91.20 -7.40 98.60 1730 ---- ---- 75.80A 75.80A 86.30 -7.40 93.70 1735 ---- ---- 70.60A 70.60A 81.40 -7.40 88.80 1740 ---- ---- 65.80A 65.80A 76.60 -7.30 83.90 1745 ---- ---- 61.00A 61.00A 71.70 -7.30 79.00 1750 ---- ---- 56.40A 56.40A 66.90 -7.30 74.20 3 3 1755 ---- ---- 51.80A 51.80A 62.20 -7.20 69.40 1760 ---- ---- 47.30A 47.30A 57.50 -7.20 64.70 3 1765 ---- ---- 42.90A 42.90A 52.90 -7.10 60.00 1770 47.30 47.30 38.70A 49.30B 48.40 -7.00 1 55.40 3 3 1775 ---- ---- 34.70A 34.70A 44.00 -6.90 50.90 120 1780 ---- ---- 30.90A 30.90A 39.80 -6.80 46.60 42 97 1785 ---- ---- 27.30A 27.30A 35.80 -6.50 42.30 1790 ---- ---- 24.00A 24.00A 31.90 -6.40 38.30 1 6 1795 ---- ---- 20.90A 20.90A 28.30 -6.10 34.40 1800 ---- ---- 18.10A 18.10A 24.90 -5.80 30.70 1 100 1805 ---- ---- 15.40A 15.40A 21.70 -5.60 1 27.30 51 87 1810 16.20 16.60 13.10A 13.10A 18.80 -5.20 4 24.00 2 60 1815 14.00 15.50 11.10A 11.10A 16.20 -4.90 7 21.10 69 44 1820 ---- ---- 9.30A 9.30A 13.80 -4.50 18.30 22 78 1825 13.80 13.80 7.70A 7.70A 11.70 -4.10 7 15.80 3 34 1830 11.00 11.00 6.30 10.00B 9.90 -3.70 7 13.60 21 22 1835 8.30 8.30 5.30A 5.30A 8.20 -3.40 3 11.60 17 211 1840 ---- ---- 4.30A 4.30A 6.90 -3.00 9.90 65 246 1845 4.10 4.10 3.60A 5.70B 5.70 -2.60 8 8.30 7 82 1850 ---- ---- 3.00A 3.00A 4.70 -2.30 90 7.00 64 519 1855 ---- ---- 2.50A 2.50A 3.90 -2.00 5.90 58 1860 2.10 2.60 2.10 2.50 3.20 -1.70 121 4.90 150 625 1865 3.40 3.40 1.70A 2.70B 2.60 -1.50 3 4.10 1 18 1870 2.80 2.80 1.50A 1.50A 2.10 -1.30 13 3.40 1 6 1875 2.30 2.30 1.20A 1.20A 1.80 -1.10 10 2.90 7 30 1880 ---- ---- 1.10A 1.10A 1.50 -.90 2.40 8 18 1885 .90 .90 .90 1.10B 1.20 -.80 1 2.00 96 1890 ---- ---- .80A .80A 1.00 -.80 196 1.80 292 492 1895 .70 .70 .70 .80B .90 -.60 5 1.50 1900 .90 .90 .60 .60 .70 -.60 38 1.30 16 41 1905 ---- ---- .50A .50A .60 -.60 5 1.20 5 5 1910 ---- ---- .50A .50A .60 -.40 1.00 5 1915 ---- ---- .40A .40A .50 -.40 .90 2 1920 .30 .30 .30 .30 .40 -.40 99 .80 146 146 1925 ---- ---- .30A .30A .40 -.40 9 .80 5 5 1930 ---- ---- .30A .30A .30 -.40 10 .70 5 17 1935 ---- ---- .30A .30A .30 -.30 .60 1940 .40 .40 .20 .30 .30 -.30 25 .60 4 23 1945 .20 .20 .20 .20 .30 -.30 34 .60 1950 .30 .30 .20 .20 .20 -.30 15 .50 20 36 1955 .30 .30 .20A .20A .20 -.30 2 .50 5 5 1960 ---- ---- .20A .20A .20 -.30 .50 2 2 1965 .30 .30 .20 .20 .20 -.20 26 .40 11 11 1970 .30 .30 .20 .20 .20 -.20 19 .40 4 4 1975 ---- ---- .20A .20A .20 -.20 .40 1 1980 ---- ---- .20A .20A .10 -.30 .40 13 13 1985 .20 .20 .20 .20 .10 -.20 20 .30 1 1 1990 .20 .20 .20 .20 .10 -.20 20 .30 20 20 1995 ---- ---- .20A .20A .10 -.20 .30 2000 .30 .30 .20A .20A .10 -.20 1 .30 300 303 2005 ---- ---- .20A .20A .10 -.20 .30 2010 ---- ---- .20A .20A .10 -.20 .30 315 302 2015 ---- ---- .20A .20A .10 -.20 .30 2020 ---- ---- .20A .20A .10 -.20 .30 25 2025 ---- ---- ---- ---- .10 -.10 .20 30 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 1732 4055 OG1 JAN23 Gold Weekly Friday Option - Week 1 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 20 45 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 .10 .10 .10 .10 .10 UNCH 30 .10 1620 ---- ---- ---- ---- .10 UNCH .10 10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1 1 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 19 1645 ---- ---- ---- ---- .10 -.10 .20 2 1650 ---- ---- ---- ---- .10 -.10 .20 3 1655 ---- ---- ---- ---- .10 -.10 .20 3 3 1660 ---- ---- ---- ---- .10 -.10 .20 3 13 1665 ---- ---- ---- ---- .10 -.10 .20 1 1 1670 ---- ---- ---- ---- .10 -.10 .20 1675 .20 .20 .20 .20 .10 -.10 15 .20 54 54 1680 .30 .30 .30 .30 .20 -.10 2 .30 15 26 1685 ---- ---- ---- ---- .20 -.10 .30 4 1690 .20 .30 .20 .30 .20 -.10 18 .30 14 14 1695 .20 .30 .20 .30 .20 -.10 30 .30 22 32 1700 ---- ---- ---- ---- .30 -.10 .40 287 84 1705 ---- ---- ---- ---- .30 -.10 .40 146 146 1710 ---- ---- ---- ---- .30 -.10 4 .40 15 1715 .50 .50 .50 .50 .40 -.10 29 .50 15 18 1720 .50 .60B .50 .50 .40 -.10 7 .50 200 200 1725 .70 .70 .70 .60A .50 -.10 6 .60 7 10 1730 .70 .90B .70 .80B .60 -.10 5 .70 42 1735 .70 1.00B .70 .70 .70 -.10 1 .80 14 15 1740 ---- 1.20B ---- 1.20B .80 -.10 .90 1 212 1745 ---- 1.50B ---- 1.50B 1.00 UNCH 1 1.00 2 53 1750 1.40 1.80B 1.40 1.30A 1.20 UNCH 24 1.20 6 347 1755 ---- 2.20B ---- 2.20B 1.40 UNCH 1.40 4 1760 2.10 2.70B 2.00 2.60B 1.70 +.10 153 1.60 8 135 1765 3.30 3.30 3.30 2.20A 2.10 +.10 52 2.00 90 1770 2.80 4.10B 2.60 4.10B 2.60 +.20 34 2.40 5 36 1775 ---- 5.00B ---- 5.00B 3.30 +.40 1 2.90 5 159 1780 5.00 6.20B 5.00 6.20B 4.00 +.50 4 3.50 104 116 1785 ---- 7.60B ---- 7.60B 5.00 +.70 4.30 6 19 1790 7.70 9.30B 6.20 6.10A 6.10 +.90 28 5.20 53 127 1795 ---- 11.20B ---- 11.20B 7.50 +1.20 2 6.30 6 31 1800 8.90 13.40B 8.60 8.80A 9.10 +1.50 17 7.60 9 131 1805 ---- 15.70B ---- 15.70B 10.90 +1.70 1 9.20 4 8 1810 16.00 18.40B 13.90 15.30B 13.00 +2.00 3 11.00 4 5 1815 ---- 21.30B ---- 21.30B 15.40 +2.40 1 13.00 9 44 1820 16.80 24.60B 16.80 24.60B 18.00 +2.80 9 15.20 41 66 1825 ---- 28.00B ---- 28.00B 20.90 +3.20 17.70 7 18 1830 ---- 31.70B ---- 31.70B 24.00 +3.50 20.50 2 12 1835 ---- 35.60B ---- 35.60B 27.40 +3.90 1 23.50 1840 38.70 39.60B 38.70 30.40A 31.00 +4.30 1 26.70 1 5 1845 ---- 43.90B ---- 43.90B 34.80 +4.60 30.20 1850 ---- 48.30B ---- 48.30B 38.80 +4.90 33.90 1855 ---- 52.70B ---- 52.70B 43.00 +5.30 37.70 1860 49.20 57.30B 49.20 46.60A 47.30 +5.50 1 41.80 1 1 1865 ---- 62.00B ---- 62.00B 51.80 +5.80 46.00 1870 ---- 66.70B ---- 66.70B 56.30 +6.00 50.30 1875 ---- 71.50B ---- 71.50B 60.90 +6.20 54.70 1880 ---- 76.30B ---- 76.30B 65.60 +6.30 59.30 1885 ---- 80.80B ---- 80.80B 70.40 +6.50 63.90 1 1 1890 ---- 85.70B ---- 85.70B 75.20 +6.60 68.60 1895 ---- 90.60B ---- 90.60B 80.00 +6.70 73.30 1900 ---- 95.90B ---- 95.90B 84.90 +6.80 78.10 1905 ---- 100.40B ---- 100.40B 89.80 +6.80 83.00 1910 ---- 105.30B ---- 105.30B 94.70 +6.80 87.90 1915 ---- 110.30B ---- 110.30B 99.60 +6.90 92.70 1920 ---- 115.20B ---- 115.20B 104.60 +6.90 97.70 1925 ---- 120.70B ---- 120.70B 109.50 +6.90 102.60 1930 ---- 125.20B ---- 125.10B 114.50 +7.00 107.50 1935 ---- 130.20B ---- 130.10B 119.40 +6.90 112.50 1940 ---- 135.20B ---- 135.20B 124.40 +7.00 117.40 1945 ---- 140.00B ---- 140.00B 129.40 +7.00 122.40 1950 ---- 145.60B ---- 145.60B 134.40 +7.10 127.30 1955 ---- 150.00B ---- 149.90B 139.30 +7.00 132.30 1960 ---- 155.10B ---- 155.00B 144.30 +7.00 137.30 1965 ---- 159.90B ---- 159.90B 149.30 +7.10 142.20 1970 ---- 165.00B ---- 164.90B 154.30 +7.10 147.20 1975 ---- 170.60B ---- 170.60B 159.30 +7.10 152.20 1980 ---- 175.00B ---- 174.90B 164.30 +7.10 157.20 1985 ---- 180.00B ---- 179.90B 169.20 +7.10 162.10 1990 ---- 185.00B ---- 184.90B 174.20 +7.10 167.10 1995 ---- 190.00B ---- 189.90B 179.20 +7.10 172.10 2000 ---- 195.50B ---- 195.50B 184.20 +7.10 177.10 2005 ---- 199.90B ---- 199.80B 189.20 +7.10 182.10 2010 ---- 204.90B ---- 204.80B 194.20 +7.10 187.10 2015 ---- 209.90B ---- 209.80B 199.20 +7.10 192.10 2020 ---- 214.90B ---- 214.80B 204.20 +7.20 197.00 2025 ---- 220.50B ---- 220.50B 209.20 +7.20 202.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 480 1077 2377 OG2 JAN23 Gold Weekly Friday Option - Week 2 CALL 1595 ---- ---- 210.10A 210.10A 220.80 -7.30 228.10 1600 ---- ---- 204.60A 204.60A 215.80 -7.30 223.10 1605 ---- ---- 200.10A 200.10A 210.80 -7.30 218.10 1610 ---- ---- 195.10A 195.10A 205.80 -7.30 213.10 1615 ---- ---- 190.10A 190.10A 200.90 -7.20 208.10 1620 ---- ---- 185.20A 185.20A 195.90 -7.30 203.20 1625 ---- ---- 179.70A 179.70A 190.90 -7.30 198.20 1630 ---- ---- 175.30A 175.30A 185.90 -7.30 193.20 1635 ---- ---- 170.10A 170.10A 180.90 -7.30 188.20 1640 ---- ---- 165.20A 165.20A 175.90 -7.30 183.20 1645 ---- ---- 160.30A 160.30A 171.00 -7.30 178.30 1650 ---- ---- 154.90A 154.90A 166.00 -7.30 173.30 1 1 1655 ---- ---- 150.30A 150.30A 161.00 -7.30 168.30 1660 ---- ---- 145.40A 145.40A 156.10 -7.30 163.40 1665 ---- ---- 140.30A 140.30A 151.10 -7.30 158.40 1670 ---- ---- 135.40A 135.40A 146.20 -7.30 153.50 1675 ---- ---- 130.20A 130.20A 141.20 -7.30 148.50 1680 ---- ---- 125.70A 125.70A 136.30 -7.30 143.60 1685 ---- ---- 120.80A 120.80A 131.40 -7.30 138.70 1690 ---- ---- 115.70A 115.70A 126.50 -7.20 133.70 1695 ---- ---- 110.90A 110.90A 121.60 -7.20 128.80 1700 ---- ---- 105.70A 105.70A 116.70 -7.20 123.90 1705 ---- ---- 100.90A 100.90A 111.80 -7.20 119.00 1710 ---- ---- 96.10A 96.10A 106.90 -7.30 114.20 1715 ---- ---- 91.30A 91.30A 102.10 -7.20 109.30 1720 ---- ---- 86.60A 86.60A 97.30 -7.20 104.50 1725 ---- ---- 82.00A 82.00A 92.50 -7.20 99.70 1730 ---- ---- 77.30A 77.30A 87.80 -7.20 95.00 1 1 1735 ---- ---- 72.80A 72.80A 83.10 -7.10 90.20 1740 ---- ---- 68.30A 68.30A 78.50 -7.10 85.60 1745 ---- ---- 63.90A 63.90A 73.90 -7.00 80.90 1750 ---- ---- 59.60A 59.60A 69.40 -7.00 76.40 1755 ---- ---- 55.40A 55.40A 65.00 -6.90 71.90 1760 ---- ---- 51.30A 51.30A 60.70 -6.70 67.40 1765 ---- ---- 47.30A 47.30A 56.50 -6.60 63.10 1770 ---- ---- 43.50A 43.50A 52.40 -6.50 58.90 1 1775 ---- ---- 39.80A 39.80A 48.50 -6.30 54.80 50 1780 39.20 39.20 36.40A 36.40A 44.70 -6.10 1 50.80 55 1785 35.60 35.60 33.10A 33.10A 41.00 -6.00 1 47.00 1790 ---- ---- 30.00A 30.00A 37.50 -5.80 43.30 1795 ---- ---- 27.10A 27.10A 34.20 -5.60 39.80 1800 ---- ---- 24.30A 24.30A 31.10 -5.30 36.40 1805 23.90 23.90 21.80A 28.40B 28.10 -5.10 5 33.20 30 1810 23.00 25.50 19.40A 22.70A 25.30 -4.90 2 30.20 5 28 1815 ---- ---- 17.20A 17.20A 22.70 -4.60 27.30 45 1820 ---- ---- 15.30A 15.30A 20.30 -4.40 24.70 1 13 1825 21.00 21.00 13.50A 21.20B 18.10 -4.10 2 22.20 1 44 1830 ---- ---- 11.90A 11.90A 16.10 -3.80 19.90 10 10 1835 13.10 13.10 10.40A 10.40A 14.20 -3.60 101 17.80 9 15 1840 12.30 12.30 9.10A 9.10A 12.60 -3.20 9 15.80 42 141 1845 10.40 10.40 8.00A 11.10B 11.10 -3.00 15 14.10 2 12 1850 8.10 9.20 6.90A 9.70B 9.70 -2.80 156 12.50 10 253 1855 ---- ---- 6.00A 6.00A 8.50 -2.50 11.00 3 24 1860 8.50 8.50 5.30A 5.30A 7.50 -2.30 2 9.80 1 301 1865 ---- ---- 4.60A 4.60A 6.50 -2.10 8.60 6 6 1870 ---- ---- 4.10A 4.10A 5.70 -1.90 7.60 1875 ---- ---- 3.60A 3.60A 5.00 -1.70 6.70 8 1880 ---- ---- 3.20A 3.20A 4.40 -1.50 5.90 12 1885 ---- ---- 2.80A 2.80A 3.80 -1.40 5.20 18 18 1890 ---- ---- 2.50A 2.50A 3.40 -1.20 1 4.60 1895 ---- ---- 2.20A 2.20A 2.90 -1.20 4.10 1900 ---- ---- 2.00A 2.00A 2.60 -1.00 3.60 1 1 1905 ---- ---- 1.80A 1.80A 2.30 -.90 3.20 10 11 1910 ---- ---- 1.60A 1.60A 2.00 -.90 2.90 1915 ---- ---- 1.40A 1.40A 1.80 -.80 2.60 1920 ---- ---- 1.30A 1.30A 1.60 -.70 2.30 3 1925 ---- ---- 1.20A 1.20A 1.40 -.70 2.10 2 1930 ---- ---- 1.10A 1.10A 1.30 -.60 1.90 1935 ---- ---- 1.00A 1.00A 1.20 -.50 1.70 1940 ---- ---- .90A .90A 1.00 -.50 1.50 14 1945 ---- ---- .80A .80A 1.00 -.40 1.40 1950 ---- ---- .80A .80A .90 -.40 1.30 1 1 1955 ---- ---- .70A .70A .80 -.40 1.20 1960 ---- ---- .70A .70A .70 -.40 1.10 1965 ---- ---- .60A .60A .70 -.30 1.00 1970 ---- ---- .60A .60A .60 -.40 1.00 2 1975 ---- ---- .60A .60A .60 -.30 .90 1980 ---- ---- .50A .50A .50 -.30 .80 1985 ---- ---- .50A .50A .50 -.30 .80 1990 ---- ---- .50A .50A .50 -.20 .70 1 1995 ---- ---- .50A .50A .40 -.30 .70 2000 .40 .40 .40 .40 .40 -.30 2 .70 2 2 2005 ---- ---- .40A .40A .40 -.20 .60 2010 ---- ---- .40A .40A .40 -.20 .60 2015 ---- ---- .40A .40A .30 -.30 .60 2020 ---- ---- .40A .40A .30 -.20 .50 2025 ---- ---- .40A .40A .30 -.20 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 297 124 1105 OG2 JAN23 Gold Weekly Friday Option - Week 2 PUT 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .20 UNCH .20 14 14 1605 ---- ---- ---- ---- .20 UNCH .20 1610 ---- ---- ---- ---- .20 UNCH .20 1615 ---- ---- ---- ---- .20 UNCH .20 1620 ---- ---- ---- ---- .20 UNCH .20 2 7 1625 ---- ---- ---- ---- .20 UNCH .20 1630 ---- ---- ---- ---- .30 UNCH 3 .30 15 1635 ---- ---- ---- ---- .30 UNCH .30 1640 ---- ---- ---- ---- .30 UNCH .30 11 11 1645 ---- ---- ---- ---- .30 UNCH .30 1650 ---- ---- ---- ---- .40 UNCH .40 25 25 1655 ---- ---- ---- ---- .40 UNCH .40 1660 ---- ---- ---- ---- .40 -.10 .50 1665 ---- ---- ---- ---- .50 UNCH .50 2 1670 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .60 UNCH .60 22 1680 ---- ---- ---- ---- .70 UNCH .70 1685 ---- .80B ---- .80B .70 UNCH .70 2 1690 ---- .90B ---- .90B .80 UNCH .80 1695 ---- 1.00B ---- 1.00B .90 UNCH .90 1700 ---- 1.20B ---- 1.20B 1.00 UNCH 1.00 13 14 1705 ---- 1.40B ---- 1.40B 1.10 UNCH 1.10 1710 ---- 1.60B ---- 1.60B 1.30 +.10 2 1.20 20 1715 ---- 1.80B ---- 1.80B 1.40 UNCH 1.40 1720 ---- 2.10B ---- 2.10B 1.60 UNCH 1.60 1725 ---- 2.40B ---- 2.40B 1.90 +.10 1.80 1730 ---- 2.80B ---- 2.80B 2.10 +.10 2 2.00 1735 ---- 3.20B ---- 3.20B 2.40 +.10 2.30 1740 3.10 3.80B 3.10 2.80A 2.80 +.20 20 2.60 1 1 1745 ---- 4.30B ---- 4.30B 3.20 +.30 2.90 6 1750 ---- 5.00B ---- 5.00B 3.70 +.30 2 3.40 1 2 1755 4.50 5.80B 4.50 4.90B 4.30 +.40 7 3.90 1760 6.80 6.80 6.10 5.00A 5.00 +.50 2 4.50 10 120 1765 ---- 7.80B ---- 7.80B 5.80 +.70 2 5.10 8 1770 ---- 9.00B ---- 9.00B 6.70 +.80 5.90 47 1775 ---- 10.40B ---- 10.40B 7.70 +.90 6.80 113 1780 ---- 11.90B ---- 11.90B 8.90 +1.10 1 7.80 100 125 1785 13.30 13.60B 13.30 10.00A 10.30 +1.40 10 8.90 1 1 1790 ---- 15.50B ---- 15.50B 11.80 +1.60 10.20 1 4 1795 17.00 17.60B 14.20 15.10B 13.40 +1.70 81 11.70 7 1800 15.20 19.80B 15.20 18.10B 15.30 +2.00 10 13.30 16 18 1805 21.00 22.20B 21.00 17.00A 17.30 +2.20 3 15.10 1 14 1810 23.50 24.80B 23.50 24.80B 19.50 +2.40 44 17.10 3 5 1815 23.70 27.50B 23.70 23.50A 21.90 +2.70 2 19.20 1 5 1820 28.30 30.50B 28.30 24.10A 24.50 +2.90 4 21.60 10 10 1825 24.60 33.70B 24.60 26.80A 27.30 +3.20 3 24.10 1 3 1830 ---- 37.10B ---- 37.10B 30.20 +3.40 26.80 6 7 1835 ---- 40.70B ---- 40.70B 33.40 +3.70 29.70 1840 ---- 44.40B ---- 44.40B 36.70 +4.00 32.70 7 7 1845 ---- 48.20B ---- 48.20B 40.20 +4.30 35.90 1850 ---- 52.20B ---- 52.20B 43.90 +4.60 39.30 1855 ---- 56.30B ---- 56.30B 47.70 +4.80 42.90 1860 ---- 60.60B ---- 60.60B 51.60 +5.00 46.60 1865 ---- 64.90B ---- 64.90B 55.60 +5.20 50.40 1870 ---- 69.30B ---- 69.30B 59.80 +5.40 54.40 1875 ---- 73.80B ---- 73.80B 64.10 +5.60 58.50 1880 ---- 78.40B ---- 78.40B 68.50 +5.80 62.70 1885 ---- 83.00B ---- 83.00B 72.90 +5.90 67.00 1890 ---- 87.70B ---- 87.70B 77.40 +6.00 71.40 1895 ---- 92.40B ---- 92.40B 82.00 +6.10 75.90 1900 ---- 97.20B ---- 97.20B 86.70 +6.30 80.40 1905 ---- 102.00B ---- 102.00B 91.40 +6.40 85.00 1910 ---- 106.80B ---- 106.80B 96.10 +6.50 89.60 1915 ---- 111.60B ---- 111.60B 100.90 +6.60 94.30 1920 ---- 116.20B ---- 116.20B 105.70 +6.60 99.10 1925 ---- 121.40B ---- 121.30B 110.50 +6.70 103.80 1930 ---- 125.90B ---- 125.90B 115.30 +6.70 108.60 1935 ---- 130.80B ---- 130.80B 120.20 +6.80 113.40 1940 ---- 135.70B ---- 135.60B 125.10 +6.80 118.30 1945 ---- 140.60B ---- 140.60B 130.00 +6.90 123.10 1950 ---- 146.00B ---- 146.00B 134.90 +6.90 128.00 1955 ---- 150.40B ---- 150.40B 139.80 +6.90 132.90 1960 ---- 155.50B ---- 155.50B 144.80 +7.00 137.80 1965 ---- 160.30B ---- 160.30B 149.70 +7.00 142.70 1970 ---- 165.30B ---- 165.30B 154.70 +7.00 147.70 1975 ---- 170.80B ---- 170.80B 159.60 +7.00 152.60 1980 ---- 175.20B ---- 175.20B 164.60 +7.10 157.50 1985 ---- 180.20B ---- 180.20B 169.50 +7.00 162.50 1990 ---- 185.30B ---- 185.30B 174.50 +7.10 167.40 1995 ---- 190.20B ---- 190.20B 179.50 +7.10 172.40 2000 ---- 195.70B ---- 195.70B 184.40 +7.00 177.40 2005 ---- 200.10B ---- 200.00B 189.40 +7.10 182.30 2010 ---- 205.10B ---- 205.00B 194.40 +7.10 187.30 2015 ---- 210.10B ---- 210.10B 199.40 +7.10 192.30 2020 ---- 215.10B ---- 215.00B 204.30 +7.10 197.20 2025 ---- 220.60B ---- 220.60B 209.30 +7.10 202.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 198 224 635 OG3 JAN23 Gold Weekly Friday Option - Week 3 CALL 1605 ---- ---- 200.20A 200.20A 210.80 -7.30 218.10 1610 ---- ---- 195.10A 195.10A 205.90 -7.20 213.10 1615 ---- ---- 190.10A 190.10A 200.90 -7.30 208.20 1620 ---- ---- 185.20A 185.20A 195.90 -7.30 203.20 1625 ---- ---- 179.80A 179.80A 190.90 -7.30 198.20 1630 ---- ---- 175.20A 175.20A 186.00 -7.20 193.20 1635 ---- ---- 170.30A 170.30A 181.00 -7.30 188.30 1640 ---- ---- 165.30A 165.30A 176.00 -7.30 183.30 1645 ---- ---- 160.50A 160.50A 171.10 -7.30 178.40 1650 ---- ---- 155.10A 155.10A 166.20 -7.20 173.40 1655 ---- ---- 150.50A 150.50A 161.20 -7.30 168.50 1660 ---- ---- 145.60A 145.60A 156.30 -7.20 163.50 1665 ---- ---- 140.70A 140.70A 151.40 -7.20 158.60 1670 ---- ---- 135.90A 135.90A 146.50 -7.20 153.70 1675 ---- ---- 130.60A 130.60A 141.50 -7.30 148.80 1680 ---- ---- 126.20A 126.20A 136.70 -7.20 143.90 1685 ---- ---- 121.30A 121.30A 131.80 -7.20 139.00 1690 ---- ---- 116.50A 116.50A 126.90 -7.20 134.10 1695 ---- ---- 111.70A 111.70A 122.10 -7.20 129.30 1700 ---- ---- 106.60A 106.60A 117.30 -7.20 124.50 1705 ---- ---- 102.10A 102.10A 112.50 -7.20 119.70 1710 ---- ---- 97.40A 97.40A 107.70 -7.20 114.90 1715 ---- ---- 92.90A 92.90A 103.00 -7.10 110.10 1720 ---- ---- 88.00A 88.00A 98.30 -7.10 105.40 1725 ---- ---- 83.40A 83.40A 93.70 -7.00 100.70 1730 ---- ---- 79.00A 79.00A 89.10 -7.00 96.10 1735 ---- ---- 74.60A 74.60A 84.50 -7.00 91.50 1740 ---- ---- 70.30A 70.30A 80.10 -6.90 87.00 1745 ---- ---- 66.00A 66.00A 75.70 -6.80 82.50 1750 ---- ---- 61.90A 61.90A 71.40 -6.70 78.10 1755 ---- ---- 57.90A 57.90A 67.10 -6.70 73.80 1760 ---- ---- 54.00A 54.00A 63.00 -6.60 69.60 1765 ---- ---- 50.30A 50.30A 59.00 -6.50 65.50 1770 ---- ---- 46.60A 46.60A 55.10 -6.40 61.50 1775 ---- ---- 43.20A 43.20A 51.30 -6.20 57.50 1780 ---- ---- 39.80A 39.80A 47.70 -6.10 53.80 1785 ---- ---- 36.70A 36.70A 44.20 -5.90 50.10 1790 ---- ---- 33.70A 33.70A 40.80 -5.70 46.50 1795 ---- ---- 30.80A 30.80A 37.60 -5.50 43.10 1800 ---- ---- 28.10A 28.10A 34.60 -5.30 1 39.90 1805 ---- ---- 25.50A 25.50A 31.70 -5.10 36.80 1810 ---- ---- 23.20A 23.20A 28.90 -4.90 33.80 1815 ---- ---- 21.00A 21.00A 26.40 -4.60 2 31.00 1820 ---- ---- 18.90A 18.90A 24.00 -4.40 28.40 1825 ---- ---- 17.10A 17.10A 21.70 -4.20 25.90 1830 ---- ---- 15.30A 15.30A 19.70 -4.00 1 23.70 1835 ---- ---- 13.80A 13.80A 17.80 -3.70 21.50 1 1 1840 18.00 18.00 12.30A 12.30A 16.00 -3.50 1 19.50 1 1 1845 ---- ---- 11.00A 11.00A 14.40 -3.30 17.70 20 20 1850 12.60 12.60 9.90A 12.80B 12.90 -3.10 25 16.00 1855 ---- ---- 8.80A 8.80A 11.60 -2.90 14.50 1860 ---- ---- 7.90A 7.90A 10.40 -2.70 13.10 1865 ---- ---- 7.00A 7.00A 9.30 -2.50 11.80 1870 ---- ---- 6.30A 6.30A 8.30 -2.40 10.70 1875 ---- ---- 5.60A 5.60A 7.40 -2.20 9.60 1880 ---- ---- 5.00A 5.00A 6.60 -2.10 8.70 1885 ---- ---- 4.50A 4.50A 5.90 -1.90 7.80 1890 ---- ---- 4.00A 4.00A 5.30 -1.70 7.00 1895 ---- ---- 3.60A 3.60A 4.70 -1.60 6.30 1900 4.30 4.30 3.30A 3.30A 4.20 -1.50 2 5.70 1905 ---- ---- 2.90A 2.90A 3.80 -1.40 5.20 1910 ---- ---- 2.70A 2.70A 3.40 -1.30 4.70 1915 ---- ---- 2.40A 2.40A 3.00 -1.20 4.20 1920 ---- ---- 2.20A 2.20A 2.70 -1.10 3.80 1925 ---- ---- 2.00A 2.00A 2.50 -1.00 3.50 1930 ---- ---- 1.80A 1.80A 2.20 -1.00 3.20 1935 ---- ---- 1.70A 1.70A 2.00 -.90 2.90 1940 ---- ---- 1.50A 1.50A 1.80 -.80 2.60 1945 ---- ---- 1.40A 1.40A 1.70 -.70 2.40 1950 1.40 1.50 1.30A 1.40A 1.50 -.70 2 2.20 1955 ---- ---- 1.20A 1.20A 1.40 -.60 2.00 1960 ---- ---- 1.10A 1.10A 1.30 -.50 1.80 1965 ---- ---- 1.10A 1.10A 1.20 -.50 1.70 1970 ---- ---- 1.00A 1.00A 1.10 -.50 1.60 1975 ---- ---- .90A .90A 1.00 -.40 1.40 1980 ---- ---- .90A .90A .90 -.40 1.30 1985 ---- ---- .80A .80A .90 -.30 1.20 1990 ---- ---- .80A .80A .80 -.30 1.10 1995 ---- ---- .70A .70A .80 -.30 1.10 2000 ---- ---- .70A .70A .70 -.30 1.00 2005 ---- ---- .70A .70A .70 -.20 .90 2 2 2010 ---- ---- ---- .60A .60 ---- ---- 2015 ---- ---- ---- .60A .60 ---- ---- 2020 ---- ---- ---- .60A .50 ---- ---- 2025 ---- ---- ---- .50A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 24 24 OG3 JAN23 Gold Weekly Friday Option - Week 3 PUT 1605 ---- .30B ---- .30B .20 UNCH .20 1610 ---- ---- ---- ---- .30 UNCH .30 1615 ---- ---- ---- ---- .30 UNCH .30 1620 ---- ---- ---- ---- .30 UNCH .30 1625 ---- ---- ---- ---- .40 UNCH .40 1630 ---- ---- ---- ---- .40 UNCH .40 1635 ---- .50B ---- .50B .40 UNCH .40 1640 ---- ---- ---- ---- .50 UNCH .50 1645 ---- .60B ---- .60B .50 UNCH .50 1650 ---- ---- ---- ---- .60 UNCH .60 1655 ---- .70B ---- .70B .70 +.10 .60 1660 .70 .80B .70 .70 .70 UNCH 24 .70 1665 ---- .90B ---- .90B .80 UNCH .80 1670 ---- 1.00B ---- 1.00B .90 UNCH .90 1675 ---- 1.10B ---- 1.10B 1.00 +.10 .90 1680 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 1685 ---- 1.40B ---- 1.40B 1.20 UNCH 1.20 1690 1.40 1.60B 1.40 1.40 1.40 +.10 1 1.30 1695 1.50 1.80B 1.50 1.50 1.50 +.10 1 1.40 1700 ---- 2.00B ---- 2.00B 1.70 +.10 1.60 1705 ---- 2.30B ---- 2.30B 1.90 +.10 1.80 2 2 1710 ---- 2.60B ---- 2.60B 2.10 +.10 2.00 1715 ---- 2.90B ---- 2.90B 2.40 +.20 2.20 1720 ---- 3.40B ---- 3.40B 2.70 +.20 2.50 1725 3.70 3.80B 3.70 3.80B 3.00 +.20 1 2.80 1730 ---- 4.40B ---- 4.40B 3.40 +.20 3.20 1735 ---- 5.00B ---- 4.90B 3.90 +.30 3.60 1740 ---- 5.70B ---- 5.70B 4.40 +.30 1 4.10 1745 ---- 6.40B ---- 6.40B 5.00 +.40 4.60 1750 ---- 7.30B ---- 7.30B 5.70 +.50 5.20 1755 ---- 8.30B ---- 8.30B 6.50 +.60 5.90 1760 ---- 9.40B ---- 9.40B 7.30 +.60 6.70 1765 ---- 10.60B ---- 10.60B 8.30 +.80 1 7.50 1770 ---- 12.00B ---- 12.00B 9.40 +.90 8.50 1775 ---- 13.50B ---- 13.50B 10.60 +1.00 9.60 1780 ---- 15.20B ---- 15.20B 12.00 +1.20 10.80 1785 ---- 17.00B ---- 17.00B 13.50 +1.40 12.10 1790 ---- 19.00B ---- 19.00B 15.10 +1.60 13.50 1795 ---- 21.20B ---- 21.20B 16.90 +1.80 15.10 1800 ---- 23.50B ---- 23.50B 18.80 +2.00 16.80 1805 ---- 25.90B ---- 25.90B 20.90 +2.20 18.70 1810 ---- 28.50B ---- 28.50B 23.20 +2.40 20.80 1815 ---- 31.20B ---- 31.20B 25.60 +2.60 23.00 1820 ---- 34.10B ---- 34.10B 28.20 +2.90 25.30 1825 ---- 37.20B ---- 37.20B 30.90 +3.10 1 27.80 1830 ---- 40.50B ---- 40.50B 33.80 +3.30 30.50 1835 ---- 43.90B ---- 43.90B 36.90 +3.50 33.40 1840 ---- 47.50B ---- 47.50B 40.10 +3.70 1 36.40 1845 ---- 51.20B ---- 51.20B 43.50 +3.90 39.60 1850 ---- 55.00B ---- 55.00B 47.00 +4.10 42.90 1855 ---- 59.00B ---- 59.00B 50.70 +4.40 46.30 1860 ---- 63.00B ---- 63.00B 54.50 +4.60 49.90 1865 ---- 67.20B ---- 67.20B 58.30 +4.70 53.60 1870 ---- 71.40B ---- 71.40B 62.40 +5.00 57.40 1875 ---- 75.80B ---- 75.80B 66.50 +5.10 61.40 1880 ---- 80.20B ---- 80.20B 70.70 +5.30 65.40 1885 ---- 84.60B ---- 84.60B 74.90 +5.30 69.60 1890 ---- 89.20B ---- 89.20B 79.30 +5.50 73.80 1895 ---- 93.70B ---- 93.70B 83.70 +5.60 78.10 1900 ---- 98.40B ---- 98.40B 88.20 +5.80 82.40 1905 ---- 102.60B ---- 102.60B 92.80 +5.90 86.90 1910 ---- 107.40B ---- 107.30B 97.40 +6.00 91.40 1915 ---- 112.20B ---- 112.20B 102.00 +6.10 95.90 1920 ---- 116.80B ---- 116.80B 106.70 +6.20 100.50 1925 ---- 122.10B ---- 122.10B 111.50 +6.30 105.20 1930 ---- 126.50B ---- 126.50B 116.20 +6.40 109.80 1935 ---- 131.40B ---- 131.40B 121.00 +6.50 114.50 1940 ---- 136.20B ---- 136.20B 125.80 +6.50 119.30 1945 ---- 141.10B ---- 141.10B 130.60 +6.60 124.00 1950 ---- 146.40B ---- 146.40B 135.50 +6.70 128.80 1955 ---- 150.90B ---- 150.90B 140.40 +6.80 133.60 1960 ---- 155.80B ---- 155.80B 145.20 +6.70 138.50 1965 ---- 160.70B ---- 160.70B 150.10 +6.80 143.30 1970 ---- 165.60B ---- 165.60B 155.00 +6.80 148.20 1975 ---- 171.00B ---- 171.00B 160.00 +6.90 153.10 1980 ---- 175.50B ---- 175.50B 164.90 +7.00 157.90 1985 ---- 180.40B ---- 180.40B 169.80 +7.00 162.80 1990 ---- 185.40B ---- 185.40B 174.70 +7.00 167.70 1995 ---- 190.30B ---- 190.30B 179.70 +7.00 172.70 2000 ---- 195.80B ---- 195.80B 184.60 +7.00 177.60 2005 ---- 200.20B ---- 200.20B 189.60 +7.10 182.50 2010 ---- ---- ---- 189.20A 194.50 ---- ---- 2015 ---- ---- ---- 194.20A 199.50 ---- ---- 2020 ---- ---- ---- 199.20A 204.50 ---- ---- 2025 ---- ---- ---- 204.10A 209.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 2 2 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1580 ---- ---- 225.10A 225.10A 235.90 -7.30 243.20 1585 ---- ---- 220.10A 220.10A 230.90 -7.30 238.20 1590 ---- ---- 215.00A 215.00A 225.90 -7.30 233.20 1595 ---- ---- 210.10A 210.10A 220.90 -7.30 228.20 1600 ---- ---- 205.00A 205.00A 215.90 -7.30 223.20 1605 ---- ---- 200.10A 200.10A 210.90 -7.30 218.20 1610 ---- ---- 195.00A 195.00A 205.90 -7.30 213.20 1615 ---- ---- 190.10A 190.10A 200.90 -7.30 208.20 1620 ---- ---- 185.00A 185.00A 195.90 -7.30 203.20 1625 ---- ---- 179.50A 179.50A 190.90 -7.30 198.20 1630 ---- ---- 175.10A 175.10A 185.90 -7.30 193.20 1635 ---- ---- 170.10A 170.10A 180.90 -7.30 188.20 1640 ---- ---- 165.00A 165.00A 175.90 -7.30 183.20 1645 ---- ---- 160.00A 160.00A 170.90 -7.30 178.20 1650 ---- ---- 154.50A 154.50A 165.90 -7.30 173.20 1655 ---- ---- 150.00A 150.00A 160.90 -7.30 168.20 1660 ---- ---- 145.00A 145.00A 155.90 -7.30 163.20 1665 ---- ---- 140.00A 140.00A 150.90 -7.30 158.20 1670 ---- ---- 135.00A 135.00A 145.90 -7.30 153.20 1675 ---- ---- 129.50A 129.50A 140.90 -7.30 148.20 1680 ---- ---- 125.20A 125.20A 135.90 -7.30 143.20 1685 ---- ---- 120.20A 120.20A 130.90 -7.30 138.20 1690 ---- ---- 115.20A 115.20A 125.90 -7.30 133.20 1695 ---- ---- 110.10A 110.10A 120.90 -7.30 128.20 1700 ---- ---- 104.60A 104.60A 115.90 -7.30 123.20 1705 ---- ---- 100.00A 100.00A 110.90 -7.30 118.20 1710 ---- ---- 94.90A 94.90A 105.90 -7.30 113.20 1715 ---- ---- 89.70A 89.70A 100.90 -7.30 108.20 1720 ---- ---- 84.70A 84.70A 95.90 -7.30 103.20 1725 ---- ---- 79.60A 79.60A 90.90 -7.30 98.20 1730 ---- ---- 74.70A 74.70A 85.90 -7.30 93.20 1735 75.40 75.40 69.80A 69.80A 80.90 -7.30 1 88.20 1740 ---- ---- 64.80A 64.80A 75.90 -7.40 83.30 1745 ---- ---- 59.80A 59.80A 70.90 -7.40 78.30 1750 ---- ---- 54.80A 54.80A 66.00 -7.30 73.30 1755 ---- ---- 49.90A 49.90A 61.00 -7.40 68.40 1760 ---- ---- 45.00A 45.00A 56.10 -7.30 63.40 1765 ---- ---- 40.10A 40.10A 51.10 -7.40 58.50 1 1770 ---- ---- 35.30A 35.30A 46.20 -7.40 53.60 2 1775 ---- ---- 30.60A 30.60A 41.30 -7.40 48.70 1780 ---- ---- 26.10A 26.10A 36.50 -7.40 43.90 17 1785 ---- ---- 21.80A 21.80A 31.70 -7.40 39.10 57 1790 ---- ---- 17.90A 17.90A 27.20 -7.20 34.40 25 1795 ---- ---- 14.20A 14.20A 22.80 -7.10 29.90 3 60 1800 15.70 15.70 11.10A 19.30B 18.70 -6.90 4 25.60 14 84 1805 17.50 17.50 8.40A 15.50B 14.90 -6.70 18 21.60 6 71 1810 17.00 17.10 6.20A 9.80 11.70 -6.20 79 17.90 14 325 1815 6.20 9.60 4.50 6.50A 8.80 -5.80 62 14.60 82 88 1820 8.30 8.30 3.20A 6.80B 6.50 -5.20 38 11.70 91 174 1825 5.60 5.60 2.30A 3.40B 4.70 -4.50 398 9.20 364 548 1830 4.90 4.90 1.60A 2.40 3.30 -3.80 65 7.10 249 204 1835 2.40 2.40 1.20A 1.60A 2.30 -3.10 26 5.40 90 76 1840 3.10 3.10 .90 1.70B 1.60 -2.40 35 4.00 77 106 1845 2.30 2.30 .70A 1.10B 1.10 -1.90 42 3.00 67 118 1850 1.60 1.70 .50A .60 .80 -1.50 26 2.30 113 186 1855 ---- ---- .40A .40A .60 -1.10 23 1.70 19 34 1860 ---- ---- .30A .30A .40 -.90 10 1.30 10 334 1865 .40 .40 .20 .30B .30 -.70 39 1.00 24 112 1870 .70 .70 .20 .20 .20 -.60 36 .80 7 56 1875 .30 .30 .20A .40B .20 -.40 1 .60 23 137 1880 .20 .20 .20 .20 .10 -.40 7 .50 10 147 1885 .10 .10 .10 .10 .10 -.30 11 .40 9 67 1890 ---- ---- .20A .20A .10 -.30 12 .40 22 30 1895 ---- ---- .10A .10A .10 -.20 .30 99 99 1900 .10 .10 .10 .10 .10 -.20 2 .30 55 347 1905 ---- ---- .10A .10A .10 -.20 .30 221 207 1910 ---- ---- .10A .10A .10 -.10 .20 12 51 1915 ---- ---- .10A .10A .10 -.10 .20 20 20 1920 ---- ---- .10A .10A .10 -.10 .20 20 109 1925 ---- ---- .10A .10A .10 -.10 .20 85 1930 .10 .10 .10 .10 .10 -.10 2 .20 4 6 1935 ---- ---- .10A .10A .10 -.10 .20 10 1940 ---- ---- ---- ---- .10 UNCH .10 10 1945 ---- ---- ---- ---- .10 UNCH .10 48 49 1950 ---- ---- ---- ---- .10 UNCH .10 5 1955 ---- ---- ---- ---- .10 UNCH .10 70 1960 ---- ---- ---- ---- .10 UNCH .10 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 937 1773 4256 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 10 1675 ---- ---- ---- ---- .10 UNCH .10 3 1680 ---- ---- ---- ---- .10 UNCH .10 8 1685 ---- ---- ---- ---- .10 UNCH .10 1 1690 ---- ---- ---- ---- .10 UNCH .10 16 1695 ---- ---- ---- ---- .10 UNCH .10 88 1700 .10 .10 .10 .10 .10 UNCH 1 .10 25 54 1705 ---- ---- ---- ---- .10 UNCH .10 74 1710 ---- ---- ---- ---- .10 UNCH .10 8 54 1715 ---- ---- ---- ---- .10 UNCH .10 1 69 1720 ---- ---- ---- ---- .10 UNCH 3 .10 5 158 1725 ---- ---- ---- ---- .10 UNCH .10 76 1730 ---- ---- ---- ---- .10 UNCH .10 17 31 1735 .10 .10 .10 .10 .10 -.10 20 .20 1 91 1740 .20 .20 .20 .20 .10 -.10 2 .20 152 163 1745 ---- ---- ---- ---- .10 -.10 .20 22 95 1750 .10 .20 .10 .20 .20 -.10 43 .30 25 137 1755 .20 .20 .20 .20 .20 -.10 23 .30 10 20 1760 .30 .30 .30 .30 .30 -.10 2 .40 63 185 1765 ---- .60B .30A .60B .30 -.10 .40 8 50 1770 .30 .80B .30 .70B .40 -.10 10 .50 39 110 1775 .50 1.10B .50 .70 .50 -.10 58 .60 24 76 1780 1.30 1.70B .70A .90 .70 -.10 9 .80 16 76 1785 1.40 2.40B 1.10 1.30 .90 -.10 82 1.00 214 217 1790 1.70 3.40B 1.40 1.90A 1.40 +.10 26 1.30 213 355 1795 1.90 4.70B 1.90 2.70B 2.00 +.20 153 1.80 86 322 1800 3.20 6.50B 2.90 4.00 2.90 +.30 120 2.60 161 181 1805 4.40 8.90 4.40 5.50 4.10 +.60 162 3.50 112 134 1810 5.50 11.60B 5.50 7.70 5.90 +1.10 371 4.80 96 359 1815 9.10 14.80B 6.40A 9.20A 8.00 +1.50 57 6.50 79 85 1820 10.60 18.50B 8.50A 18.50B 10.70 +2.10 18 8.60 53 96 1825 13.10 22.60B 12.70 22.60B 13.90 +2.80 7 11.10 25 29 1830 ---- 27.00B ---- 27.00B 17.50 +3.50 14.00 4 14 1835 ---- 31.50B ---- 31.50B 21.50 +4.20 17.30 3 11 1840 ---- 36.20B ---- 36.20B 25.80 +4.90 20.90 2 2 1845 ---- 41.00B ---- 41.00B 30.30 +5.40 24.90 1 1850 ---- 45.90B ---- 45.90B 35.00 +5.80 29.20 3 1855 ---- 50.70B ---- 50.70B 39.80 +6.20 33.60 1860 ---- 55.60B ---- 55.60B 44.60 +6.40 38.20 1 1 1865 ---- 60.60B ---- 60.60B 49.50 +6.60 42.90 1870 ---- 65.50B ---- 65.50B 54.40 +6.70 47.70 1875 ---- 70.60B ---- 70.60B 59.40 +6.90 52.50 1880 ---- 75.50B ---- 75.50B 64.30 +6.90 57.40 1885 ---- 80.50B ---- 80.50B 69.30 +7.00 62.30 1890 ---- 85.50B ---- 85.50B 74.30 +7.00 67.30 1895 ---- 90.50B ---- 90.50B 79.30 +7.10 72.20 1900 ---- 95.60B ---- 95.60B 84.30 +7.10 77.20 1905 ---- 100.50B ---- 100.50B 89.30 +7.20 82.10 1910 ---- 105.00B ---- 104.90B 94.30 +7.20 87.10 1915 ---- 110.00B ---- 109.90B 99.30 +7.20 92.10 1920 ---- 115.00B ---- 114.90B 104.30 +7.20 97.10 1925 ---- 120.60B ---- 120.60B 109.30 +7.20 102.10 1930 ---- 124.90B ---- 124.80B 114.30 +7.30 107.00 1935 ---- 129.90B ---- 129.90B 119.30 +7.30 112.00 1940 ---- 134.90B ---- 134.90B 124.30 +7.30 117.00 1945 ---- 139.90B ---- 139.80B 129.30 +7.30 122.00 1950 ---- 145.50B ---- 145.50B 134.30 +7.30 127.00 1955 ---- 149.90B ---- 149.80B 139.30 +7.30 132.00 1960 ---- 154.90B ---- 154.90B 144.30 +7.30 137.00 1965 ---- 159.90B ---- 159.80B 149.30 +7.30 142.00 1970 ---- 164.90B ---- 164.90B 154.30 +7.30 147.00 1975 ---- 170.50B ---- 170.50B 159.30 +7.30 152.00 1980 ---- 174.90B ---- 174.80B 164.30 +7.30 157.00 1985 ---- 179.90B ---- 179.80B 169.30 +7.30 162.00 1990 ---- 184.90B ---- 184.90B 174.30 +7.30 167.00 1995 ---- 189.90B ---- 189.90B 179.30 +7.30 172.00 2000 ---- 195.50B ---- 195.50B 184.30 +7.30 177.00 2005 ---- 199.90B ---- 199.90B 189.30 +7.30 182.00 2010 ---- 205.00B ---- 204.90B 194.30 +7.30 187.00 2015 ---- 209.90B ---- 209.90B 199.30 +7.30 192.00 2020 ---- 215.00B ---- 214.90B 204.30 +7.30 197.00 2025 ---- 219.90B ---- 219.80B 209.30 +7.30 202.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1167 1465 3703 H1E JAN23 Copper Weekly Friday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0925 +.0020 1.0905 280 ---- ---- ---- ---- 1.0425 +.0020 1.0405 285 ---- ---- ---- ---- .9925 +.0020 .9905 290 ---- ---- ---- ---- .9425 +.0020 .9405 295 ---- ---- ---- ---- .8925 +.0020 .8905 300 ---- ---- ---- ---- .8425 +.0020 .8405 305 ---- ---- ---- ---- .7925 +.0020 .7905 310 ---- ---- ---- ---- .7425 +.0020 .7405 315 ---- ---- ---- ---- .6925 +.0020 .6905 320 ---- ---- ---- ---- .6425 +.0020 .6405 325 ---- ---- ---- ---- .5930 +.0020 .5910 330 ---- ---- ---- ---- .5430 +.0020 .5410 335 ---- ---- ---- ---- .4935 +.0020 .4915 340 ---- ---- ---- ---- .4440 +.0015 .4425 345 ---- ---- ---- ---- .3945 +.0010 .3935 350 ---- .3715B .3300A .3715B .3455 +.0010 .3445 355 ---- ---- ---- ---- .2970 UNCH .2970 360 ---- .2745B .2345A .2745B .2490 -.0010 .2500 365 ---- ---- ---- ---- .2030 -.0020 .2050 370 ---- .1835B .1475A .1835B .1595 -.0030 .1625 375 ---- .1365B .1100A .1365B .1200 -.0045 .1245 380 ---- .1055B .0770A .1055B .0860 -.0055 .0915 385 ---- .0745B .0520A .0745B .0590 -.0055 .0645 1 390 ---- .0515B .0340A .0515B .0390 -.0045 .0435 395 ---- .0340B .0220A .0335B .0250 -.0035 .0285 10 400 ---- .0215B .0140A .0215B .0160 -.0030 .0190 3 3 405 ---- .0130B .0090A .0130B .0100 -.0020 .0120 410 ---- ---- .0060A .0060A .0060 -.0020 .0080 25 25 415 ---- ---- .0040A .0040A .0035 -.0015 .0050 420 .0030 .0030 .0025 .0025 .0025 -.0010 11 .0035 425 ---- ---- .0015A .0015A .0015 -.0010 .0025 430 ---- ---- ---- ---- .0010 -.0005 .0015 435 ---- ---- ---- ---- .0005 -.0005 .0010 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 11 28 39 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 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- ---- ---- .0025 -.0005 .0030 350 ---- ---- .0040A .0040A .0030 -.0015 .0045 355 ---- ---- .0055A .0055A .0045 -.0020 .0065 22 360 ---- ---- .0075A .0075A .0070 -.0025 .0095 10 10 365 ---- ---- .0105A .0105A .0105 -.0040 .0145 23 370 ---- ---- .0155A .0155A .0170 -.0055 .0225 32 375 ---- ---- .0245A .0245A .0275 -.0065 .0340 1 380 ---- ---- .0385A .0385A .0435 -.0075 .0510 385 ---- .0755B .0580A .0580A .0665 -.0075 .0740 1 390 ---- .1070B .0840A .0840A .0965 -.0065 .1030 395 ---- .1445B .1160A .1160A .1325 -.0055 .1380 400 ---- .1865B .1540A .1540A .1730 -.0050 .1780 405 ---- ---- ---- ---- .2170 -.0045 .2215 410 ---- ---- ---- ---- .2635 -.0040 .2675 415 ---- ---- ---- ---- .3110 -.0035 .3145 420 ---- .3755B .3350A .3350A .3595 -.0030 .3625 425 ---- ---- ---- ---- .4085 -.0030 .4115 430 ---- ---- ---- ---- .4580 -.0025 .4605 435 ---- ---- ---- ---- .5080 -.0020 .5100 440 ---- ---- ---- ---- .5575 -.0025 .5600 445 ---- ---- ---- ---- .6075 -.0020 .6095 450 ---- ---- ---- ---- .6575 -.0020 .6595 455 ---- ---- ---- ---- .7075 -.0020 .7095 460 ---- ---- ---- ---- .7575 -.0020 .7595 465 ---- ---- ---- ---- .8075 -.0020 .8095 470 ---- ---- ---- ---- .8575 -.0020 .8595 475 ---- ---- ---- ---- .9075 -.0020 .9095 480 ---- ---- ---- ---- .9575 -.0020 .9595 485 ---- ---- ---- ---- 1.0075 -.0020 1.0095 490 ---- ---- ---- ---- 1.0575 -.0020 1.0595 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 89 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0925 +.0020 1.0905 280 ---- ---- ---- ---- 1.0430 +.0025 1.0405 285 ---- ---- ---- ---- .9930 +.0020 .9910 290 ---- ---- ---- ---- .9435 +.0025 .9410 295 ---- ---- ---- ---- .8940 +.0020 .8920 300 ---- ---- ---- ---- .8445 +.0020 .8425 305 ---- ---- ---- ---- .7955 +.0020 .7935 310 ---- .7725B .7320A .7725B .7465 +.0015 .7450 315 ---- ---- ---- ---- .6975 +.0010 .6965 320 ---- .6750B .6345A .6750B .6490 +.0005 .6485 325 ---- ---- ---- ---- .6010 UNCH .6010 330 ---- .5790B .5395A .5790B .5540 -.0005 .5545 335 ---- ---- ---- ---- .5070 -.0010 .5080 340 ---- .4860B .4475A .4860B .4615 -.0015 .4630 345 ---- ---- ---- ---- .4170 -.0020 .4190 350 ---- .3970B .3610A .3970B .3740 -.0020 .3760 355 ---- ---- ---- ---- .3330 -.0020 .3350 360 ---- .3145B .2820A .3145B .2935 -.0025 .2960 365 ---- .2760B .2465A .2760B .2565 -.0030 .2595 370 ---- .2405B .2130A .2405B .2225 -.0030 .2255 375 ---- .2070B .1825A .2070B .1910 -.0035 .1945 380 ---- .1770B .1535A .1770B .1625 -.0040 .1665 385 ---- .1530B .1290A .1505B .1370 -.0045 .1415 390 ---- .1290B .1075A .1285B .1145 -.0050 .1195 395 ---- .1080B .0895A .1075B .0950 -.0050 .1000 400 ---- .0900B .0735A .0895B .0785 -.0050 .0835 1 1 405 ---- .0740B .0600A .0735B .0640 -.0050 .0690 410 ---- .0610B .0490A .0605B .0520 -.0045 .0565 415 ---- .0495B .0395A .0495B .0420 -.0040 .0460 420 ---- .0400B .0320A .0400B .0335 -.0040 .0375 425 ---- .0320B .0255A .0320B .0270 -.0030 .0300 430 ---- .0255B .0205A .0255B .0215 -.0025 .0240 435 ---- .0205B .0165A .0205B .0170 -.0025 .0195 440 ---- .0160B .0135A .0160B .0135 -.0020 .0155 445 ---- .0130B .0110A .0130B .0110 -.0015 .0125 8 8 450 ---- ---- .0090A .0090A .0085 -.0015 .0100 455 ---- ---- .0075A .0075A .0070 -.0010 .0080 460 ---- ---- .0060A .0060A .0055 -.0010 .0065 465 ---- ---- ---- ---- .0045 -.0005 .0050 470 ---- ---- ---- ---- .0035 -.0005 .0040 475 ---- ---- ---- ---- .0030 UNCH .0030 480 ---- ---- ---- ---- .0025 UNCH .0025 485 ---- ---- ---- .0030A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 9 H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 275 ---- ---- ---- ---- .0020 +.0010 .0010 280 ---- ---- ---- ---- .0020 +.0005 .0015 285 ---- ---- ---- ---- .0025 +.0005 .0020 290 ---- ---- ---- ---- .0030 +.0005 .0025 295 ---- ---- ---- ---- .0035 UNCH .0035 300 ---- ---- ---- ---- .0040 UNCH .0040 305 ---- ---- ---- ---- .0050 UNCH .0050 310 ---- ---- ---- ---- .0060 -.0005 .0065 315 ---- ---- ---- ---- .0070 -.0010 .0080 320 ---- ---- ---- ---- .0085 -.0015 .0100 325 ---- ---- .0115A .0115A .0105 -.0020 .0125 330 ---- ---- .0140A .0140A .0130 -.0025 .0155 335 ---- ---- .0165A .0165A .0165 -.0030 .0195 340 ---- ---- .0205A .0205A .0205 -.0035 .0240 345 ---- ---- .0255A .0255A .0260 -.0035 .0295 350 ---- ---- .0320A .0320A .0330 -.0040 .0370 355 ---- ---- .0400A .0400A .0415 -.0040 .0455 360 ---- ---- .0495A .0495A .0520 -.0045 .0565 365 ---- ---- .0615A .0615A .0650 -.0050 .0700 370 ---- ---- .0760A .0760A .0805 -.0055 .0860 375 ---- ---- .0925A .0925A .0985 -.0060 .1045 380 ---- .1270B .1125A .1125A .1200 -.0065 .1265 385 ---- .1525B .1355A .1355A .1445 -.0065 .1510 390 ---- .1805B .1615A .1615A .1720 -.0065 .1785 395 ---- .2120B .1900A .1900A .2020 -.0070 .2090 400 ---- .2460B .2215A .2215A .2350 -.0070 .2420 405 ---- .2810B .2570A .2570A .2705 -.0070 .2775 410 ---- .3190B .2930A .2930A .3085 -.0065 .3150 415 ---- ---- ---- ---- .3485 -.0060 .3545 420 ---- .4020B .3720A .3720A .3900 -.0055 .3955 425 ---- ---- ---- ---- .4330 -.0050 .4380 430 ---- .4910B .4570A .4570A .4775 -.0045 .4820 435 ---- ---- ---- ---- .5230 -.0040 .5270 440 ---- .5835B .5475A .5475A .5690 -.0040 .5730 445 ---- ---- ---- ---- .6165 -.0035 .6200 450 ---- .6790B .6415A .6415A .6640 -.0035 .6675 455 ---- ---- ---- ---- .7125 -.0030 .7155 460 ---- ---- ---- ---- .7610 -.0025 .7635 465 ---- ---- ---- ---- .8100 -.0025 .8125 470 ---- .8660B .8355A .8355A .8590 -.0025 .8615 475 ---- ---- ---- ---- .9085 -.0020 .9105 480 ---- ---- ---- ---- .9580 -.0020 .9600 485 ---- ---- ---- ---- 1.0080 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W JAN23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0925 +.0020 1.0905 280 ---- ---- ---- ---- 1.0425 +.0020 1.0405 285 ---- ---- ---- ---- .9925 +.0020 .9905 290 ---- ---- ---- ---- .9425 +.0020 .9405 295 ---- ---- ---- ---- .8925 +.0020 .8905 300 ---- ---- ---- ---- .8425 +.0020 .8405 305 ---- ---- ---- ---- .7925 +.0020 .7905 310 ---- ---- ---- ---- .7425 +.0020 .7405 315 ---- ---- ---- ---- .6925 +.0020 .6905 320 ---- ---- ---- ---- .6425 +.0020 .6405 325 ---- ---- ---- ---- .5930 +.0025 .5905 330 ---- ---- ---- ---- .5430 +.0020 .5410 335 ---- ---- ---- ---- .4930 +.0020 .4910 340 ---- ---- ---- ---- .4430 +.0015 .4415 345 ---- ---- ---- ---- .3935 +.0015 .3920 350 ---- ---- .3310A .3310A .3440 +.0015 .3425 355 ---- ---- ---- ---- .2945 +.0005 .2940 360 ---- .2720B .2305A .2720B .2460 +.0005 .2455 365 ---- ---- ---- ---- .1980 -.0005 .1985 370 ---- .1775B .1395A .1775B .1520 -.0025 .1545 375 ---- .1285B .1000A .1285B .1100 -.0040 .1140 380 ---- .0950B .0650A .0950B .0745 -.0055 .0800 385 ---- .0630B .0405A .0630B .0470 -.0055 .0525 390 ---- .0400B .0240A .0400B .0280 -.0050 2 .0330 10 395 ---- .0235B .0135A .0235B .0160 -.0040 .0200 20 400 ---- .0130B .0080A .0130B .0090 -.0030 .0120 405 .0040 .0040 .0040 .0040 .0050 -.0020 1 .0070 410 ---- ---- .0030A .0030A .0025 -.0020 .0045 415 ---- ---- .0025A .0025A .0015 -.0015 .0030 420 ---- ---- ---- ---- .0005 -.0015 .0020 425 ---- ---- ---- ---- .0005 -.0010 .0015 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 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 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0010 .0015 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0010 .0025 355 ---- ---- ---- ---- .0020 -.0015 .0035 360 ---- ---- .0045A .0045A .0035 -.0020 .0055 365 ---- ---- .0065A .0065A .0055 -.0030 .0085 370 ---- ---- .0100A .0100A .0100 -.0040 .0140 375 ---- ---- .0160A .0160A .0180 -.0055 1 .0235 380 ---- ---- .0275A .0275A .0320 -.0075 1 .0395 1 385 ---- .0640B .0465A .0465A .0545 -.0075 .0620 390 ---- .0970B .0725A .0725A .0855 -.0070 .0925 10 395 ---- .1310B .1070A .1070A .1235 -.0060 .1295 400 ---- .1805B .1465A .1465A .1665 -.0045 .1710 405 ---- ---- ---- ---- .2120 -.0045 .2165 410 ---- ---- ---- ---- .2600 -.0040 .2640 415 ---- ---- ---- ---- .3085 -.0040 .3125 420 ---- ---- .3335A .3335A .3580 -.0035 .3615 425 ---- ---- ---- ---- .4080 -.0025 .4105 430 ---- ---- ---- ---- .4580 -.0025 .4605 435 ---- ---- ---- ---- .5080 -.0020 .5100 440 ---- ---- ---- ---- .5580 -.0020 .5600 445 ---- ---- ---- ---- .6080 -.0015 .6095 450 ---- ---- ---- ---- .6575 -.0020 .6595 455 ---- ---- ---- ---- .7075 -.0020 .7095 460 ---- ---- ---- ---- .7575 -.0020 .7595 465 ---- ---- ---- ---- .8075 -.0020 .8095 470 ---- ---- ---- ---- .8575 -.0020 .8595 475 ---- ---- ---- ---- .9075 -.0020 .9095 480 ---- ---- ---- ---- .9575 -.0020 .9595 485 ---- ---- ---- ---- 1.0075 -.0020 1.0095 490 ---- ---- ---- ---- 1.0575 -.0020 1.0595 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 11 H2E JAN23 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0925 +.0020 1.0905 280 ---- ---- ---- ---- 1.0425 +.0020 1.0405 285 ---- ---- ---- ---- .9925 +.0020 .9905 290 ---- ---- ---- ---- .9425 +.0020 .9405 295 ---- ---- ---- ---- .8925 +.0020 .8905 300 ---- ---- ---- ---- .8425 +.0020 .8405 305 ---- ---- ---- ---- .7925 +.0020 .7905 310 ---- ---- ---- ---- .7425 +.0020 .7405 315 ---- ---- ---- ---- .6925 +.0020 .6905 320 ---- ---- ---- ---- .6430 +.0020 .6410 325 ---- ---- ---- ---- .5930 +.0015 .5915 330 ---- ---- ---- ---- .5440 +.0020 .5420 335 ---- ---- ---- ---- .4945 +.0010 .4935 340 ---- .4725B .4315A .4725B .4460 +.0010 .4450 345 ---- ---- ---- ---- .3975 +.0005 .3970 350 ---- .3755B .3355A .3755B .3500 UNCH .3500 355 ---- ---- ---- ---- .3030 -.0010 .3040 360 ---- .2830B .2450A .2830B .2580 -.0020 .2600 365 ---- .2285B .2075A .2285B .2155 -.0025 .2180 370 ---- .1975B .1655A .1975B .1755 -.0040 .1795 375 ---- .1600B .1310A .1600B .1400 -.0045 .1445 380 ---- .1265B .1000A .1265B .1090 -.0050 .1140 12 385 ---- .0975B .0755A .0975B .0825 -.0055 .0880 390 ---- .0750B .0555A .0740B .0615 -.0050 .0665 10 395 ---- .0555B .0400A .0550B .0445 -.0050 .0495 400 ---- .0400B .0285A .0395B .0315 -.0045 .0360 19 19 405 ---- .0285B .0200A .0285B .0220 -.0040 .0260 8 8 410 ---- .0195B .0140A .0195B .0155 -.0030 .0185 415 .0130 .0135B .0100A .0135B .0105 -.0025 20 .0130 420 ---- ---- .0070A .0070A .0075 -.0015 .0090 425 ---- ---- .0050A .0050A .0050 -.0015 .0065 430 ---- ---- .0040A .0040A .0035 -.0010 .0045 435 ---- ---- ---- ---- .0025 -.0005 .0030 440 ---- ---- ---- ---- .0020 UNCH .0020 445 ---- ---- ---- ---- .0015 UNCH .0015 450 ---- ---- ---- ---- .0010 UNCH .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 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 27 49 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 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0015 UNCH .0015 330 ---- ---- ---- ---- .0020 -.0005 .0025 335 ---- ---- ---- ---- .0025 -.0010 .0035 340 ---- ---- ---- ---- .0040 -.0010 .0050 345 ---- ---- .0060A .0060A .0055 -.0015 .0070 350 .0085 .0085 .0080 .0080 .0080 -.0020 20 .0100 355 .0125 .0125 .0105A .0105A .0110 -.0030 10 .0140 10 360 ---- ---- .0150A .0150A .0160 -.0040 .0200 365 ---- ---- .0215A .0215A .0230 -.0050 .0280 370 ---- ---- .0305A .0305A .0335 -.0055 .0390 375 ---- ---- .0430A .0430A .0475 -.0065 .0540 380 ---- ---- .0600A .0600A .0665 -.0070 .0735 9 385 ---- .0985B .0810A .0810A .0900 -.0075 .0975 1 10 390 ---- .1285B .1070A .1070A .1190 -.0070 .1260 395 ---- .1625B .1375A .1375A .1520 -.0065 .1585 400 ---- .2010B .1735A .1735A .1890 -.0065 .1955 405 ---- .2370B .2160A .2160A .2295 -.0055 .2350 410 ---- ---- .2570A .2570A .2725 -.0050 .2775 415 ---- ---- ---- ---- .3175 -.0045 .3220 420 ---- .3800B .3425A .3425A .3645 -.0035 .3680 425 ---- ---- ---- ---- .4120 -.0030 .4150 430 ---- .4765B .4370A .4370A .4605 -.0030 .4635 435 ---- ---- ---- ---- .5095 -.0025 .5120 440 ---- ---- .5345A .5345A .5585 -.0025 .5610 445 ---- ---- ---- ---- .6080 -.0025 .6105 450 ---- ---- ---- ---- .6580 -.0020 .6600 455 ---- ---- ---- ---- .7075 -.0020 .7095 460 ---- ---- ---- ---- .7575 -.0020 .7595 465 ---- ---- ---- ---- .8075 -.0020 .8095 470 ---- ---- ---- ---- .8575 -.0020 .8595 475 ---- ---- ---- ---- .9075 -.0020 .9095 480 ---- ---- ---- ---- .9575 -.0020 .9595 485 ---- ---- ---- ---- 1.0075 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 1 29 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2425 +.0020 1.2405 265 ---- ---- ---- ---- 1.1925 +.0020 1.1905 270 ---- ---- ---- ---- 1.1425 +.0020 1.1405 275 ---- ---- ---- ---- 1.0925 +.0020 1.0905 280 ---- ---- ---- ---- 1.0425 +.0020 1.0405 285 ---- ---- ---- ---- .9925 +.0020 .9905 290 ---- ---- ---- ---- .9425 +.0020 .9405 295 ---- ---- ---- ---- .8925 +.0020 .8905 300 ---- ---- ---- ---- .8425 +.0020 .8405 305 ---- ---- ---- ---- .7925 +.0020 .7905 310 ---- ---- ---- ---- .7425 +.0020 .7405 315 ---- ---- ---- ---- .6925 +.0020 .6905 320 ---- ---- ---- ---- .6425 +.0020 .6405 325 ---- ---- ---- ---- .5925 +.0020 .5905 330 ---- ---- ---- ---- .5425 +.0015 .5410 335 ---- ---- ---- ---- .4930 +.0020 .4910 340 ---- ---- ---- ---- .4435 +.0015 .4420 345 ---- ---- ---- ---- .3945 +.0015 .3930 350 ---- .3720B .3305A .3720B .3455 +.0010 .3445 355 ---- ---- ---- ---- .2975 +.0005 .2970 360 ---- .2760B .2355A .2760B .2505 -.0005 .2510 365 ---- ---- ---- ---- .2050 -.0020 .2070 370 ---- .1855B .1500A .1855B .1620 -.0035 .1655 375 ---- .1430B .1135A .1430B .1230 -.0050 .1280 380 ---- .1090B .0810A .1090B .0900 -.0055 .0955 1 50 385 ---- .0785B .0560A .0785B .0630 -.0055 .0685 1 1 390 ---- .0555B .0375A .0550B .0430 -.0045 .0475 1 395 ---- .0375B .0245A .0370B .0285 -.0035 .0320 400 .0215 .0240B .0155A .0155A .0180 -.0030 1 .0210 405 ---- .0150B .0100A .0150B .0115 -.0025 .0140 20 410 ---- .0095B .0065A .0095B .0075 -.0015 .0090 415 ---- ---- .0045A .0045A .0045 -.0015 .0060 420 ---- ---- .0035A .0035A .0030 -.0010 .0040 10 425 ---- ---- .0025A .0025A .0020 -.0010 .0030 430 ---- ---- ---- ---- .0010 -.0010 .0020 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 82 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 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 10 335 ---- ---- ---- ---- .0010 UNCH .0010 20 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- ---- ---- .0020 -.0010 .0030 350 ---- ---- ---- ---- .0035 -.0010 .0045 26 355 ---- ---- .0060A .0060A .0050 -.0020 .0070 50 360 ---- ---- .0085A .0085A .0080 -.0030 .0110 10 365 ---- ---- .0120A .0120A .0125 -.0040 .0165 10 370 ---- ---- .0180A .0180A .0195 -.0055 .0250 16 375 ---- ---- .0275A .0275A .0305 -.0070 .0375 10 32 380 ---- ---- .0420A .0420A .0475 -.0075 .0550 15 18 385 ---- .0795B .0620A .0620A .0705 -.0075 .0780 19 390 ---- .1105B .0880A .0880A .1005 -.0065 .1070 10 10 395 ---- .1475B .1195A .1195A .1355 -.0060 .1415 2 8 400 ---- .1885B .1570A .1570A .1755 -.0050 .1805 405 ---- ---- .2035A .2035A .2190 -.0040 .2230 410 ---- ---- ---- ---- .2645 -.0035 .2680 415 ---- ---- ---- ---- .3115 -.0035 .3150 420 ---- .3760B .3360A .3360A .3600 -.0030 .3630 425 ---- ---- ---- ---- .4090 -.0030 .4120 430 ---- ---- .4335A .4335A .4580 -.0030 .4610 435 ---- ---- ---- ---- .5080 -.0025 .5105 440 ---- ---- ---- ---- .5575 -.0025 .5600 445 ---- ---- ---- ---- .6075 -.0025 .6100 450 ---- ---- ---- ---- .6575 -.0020 .6595 455 ---- ---- ---- ---- .7075 -.0020 .7095 460 ---- ---- ---- ---- .7575 -.0020 .7595 465 ---- ---- ---- ---- .8075 -.0020 .8095 470 ---- ---- ---- ---- .8575 -.0020 .8595 475 ---- ---- ---- ---- .9075 -.0020 .9095 480 ---- ---- ---- ---- .9575 -.0020 .9595 485 ---- ---- ---- ---- 1.0075 -.0020 1.0095 490 ---- ---- ---- ---- 1.0575 -.0020 1.0595 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 251 H2W JAN23 Copper Weekly Wednesday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0925 +.0020 1.0905 280 ---- ---- ---- ---- 1.0425 +.0020 1.0405 285 ---- ---- ---- ---- .9925 +.0020 .9905 290 ---- ---- ---- ---- .9425 +.0020 .9405 295 ---- ---- ---- ---- .8925 +.0020 .8905 300 ---- ---- ---- ---- .8425 +.0020 .8405 305 ---- ---- ---- ---- .7925 +.0020 .7905 310 ---- ---- ---- ---- .7425 +.0020 .7405 315 ---- ---- ---- ---- .6925 +.0020 .6905 320 ---- ---- ---- ---- .6425 +.0015 .6410 325 ---- ---- ---- ---- .5930 +.0015 .5915 330 ---- ---- ---- ---- .5435 +.0015 .5420 335 ---- ---- ---- ---- .4940 +.0015 .4925 340 ---- .4700B .4300A .4700B .4445 +.0010 .4435 345 ---- ---- ---- ---- .3960 +.0010 .3950 350 ---- .3730B .3325A .3730B .3475 UNCH .3475 355 ---- ---- ---- ---- .3000 -.0005 .3005 360 ---- .2780B .2395A .2780B .2535 -.0015 .2550 365 ---- ---- .2015A .2015A .2090 -.0025 .2115 370 ---- .1900B .1570A .1900B .1680 -.0035 .1715 375 ---- .1510B .1215A .1510B .1305 -.0050 .1355 380 ---- .1155B .0900A .1155B .0985 -.0055 .1040 385 ---- .0875B .0650A .0875B .0720 -.0055 .0775 10 390 ---- .0645B .0455A .0640B .0515 -.0050 .0565 20 20 395 ---- .0455B .0315A .0450B .0355 -.0045 .0400 400 ---- .0315B .0210A .0315B .0240 -.0040 .0280 405 ---- .0210B .0140A .0210B .0160 -.0035 .0195 410 ---- .0140B .0095A .0140B .0105 -.0025 .0130 415 ---- ---- .0065A .0065A .0070 -.0020 .0090 420 ---- ---- .0050A .0050A .0045 -.0015 .0060 425 ---- ---- .0035A .0035A .0030 -.0015 .0045 430 ---- ---- ---- ---- .0020 -.0010 .0030 435 ---- ---- ---- ---- .0015 -.0005 .0020 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 30 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 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0020 -.0005 .0025 340 ---- ---- ---- ---- .0025 -.0010 .0035 345 ---- ---- .0045A .0045A .0035 -.0015 .0050 350 ---- ---- .0060A .0060A .0055 -.0015 .0070 355 ---- ---- .0080A .0080A .0075 -.0025 .0100 360 ---- ---- .0110A .0110A .0110 -.0035 .0145 365 ---- ---- .0160A .0160A .0170 -.0040 .0210 370 ---- ---- .0235A .0235A .0255 -.0055 .0310 375 ---- ---- .0345A .0345A .0380 -.0070 .0450 380 ---- ---- .0505A .0505A .0560 -.0075 .0635 385 ---- .0885B .0710A .0710A .0795 -.0075 .0870 390 ---- .1190B .0965A .0965A .1090 -.0070 .1160 395 ---- .1540B .1275A .1275A .1430 -.0065 .1495 400 ---- .1935B .1645A .1645A .1810 -.0060 .1870 405 ---- ---- .2080A .2080A .2230 -.0055 .2285 410 ---- ---- ---- ---- .2675 -.0050 .2725 415 ---- ---- ---- ---- .3140 -.0040 .3180 420 ---- .3770B .3385A .3385A .3615 -.0040 .3655 425 ---- ---- ---- ---- .4100 -.0035 .4135 430 ---- .4730B .4350A .4350A .4590 -.0030 .4620 435 ---- ---- ---- ---- .5085 -.0025 .5110 440 ---- ---- ---- ---- .5580 -.0025 .5605 445 ---- ---- ---- ---- .6075 -.0025 .6100 450 ---- ---- ---- ---- .6575 -.0020 .6595 455 ---- ---- ---- ---- .7075 -.0020 .7095 460 ---- ---- ---- ---- .7575 -.0020 .7595 465 ---- ---- ---- ---- .8075 -.0020 .8095 470 ---- ---- ---- ---- .8575 -.0020 .8595 475 ---- ---- ---- ---- .9075 -.0020 .9095 480 ---- ---- ---- ---- .9575 -.0020 .9595 485 ---- ---- ---- ---- 1.0075 -.0020 1.0095 490 ---- ---- ---- ---- 1.0575 -.0020 1.0595 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E JAN23 Copper Weekly Friday Option - Week 3 CALL 280 ---- ---- ---- ---- 1.0425 +.0020 1.0405 285 ---- ---- ---- ---- .9925 +.0020 .9905 290 ---- ---- ---- ---- .9425 +.0020 .9405 295 ---- ---- ---- ---- .8925 +.0020 .8905 300 ---- ---- ---- ---- .8425 +.0020 .8405 305 ---- ---- ---- ---- .7925 +.0020 .7905 310 ---- ---- ---- ---- .7430 +.0020 .7410 315 ---- ---- ---- ---- .6930 +.0015 .6915 320 ---- ---- ---- ---- .6435 +.0015 .6420 325 ---- ---- ---- ---- .5945 +.0015 .5930 330 ---- .5640B .5315A .5640B .5455 +.0010 .5445 335 ---- ---- ---- ---- .4970 +.0010 .4960 340 ---- .4665B .4345A .4665B .4490 +.0005 .4485 345 ---- ---- ---- ---- .4015 -.0005 .4020 350 ---- .3720B .3410A .3720B .3550 -.0010 .3560 355 ---- ---- ---- ---- .3100 -.0020 .3120 360 ---- .2825B .2545A .2825B .2670 -.0025 .2695 365 ---- .2435B .2195A .2435B .2260 -.0035 .2295 370 ---- .2035B .1785A .2035B .1885 -.0040 .1925 375 ---- .1695B .1455A .1695B .1545 -.0050 .1595 380 ---- .1405B .1160A .1405B .1245 -.0055 .1300 385 ---- .1125B .0910A .1125B .0985 -.0055 .1040 390 ---- .0905B .0705A .0895B .0765 -.0060 .0825 395 ---- .0705B .0540A .0700B .0585 -.0060 .0645 400 ---- .0540B .0405A .0535B .0440 -.0060 .0500 405 ---- .0410B .0305A .0410B .0330 -.0050 .0380 410 ---- .0305B .0225A .0300B .0245 -.0040 .0285 415 ---- .0225B .0165A .0225B .0180 -.0035 .0215 420 ---- .0165B .0125A .0165B .0130 -.0025 .0155 425 ---- .0120B .0090A .0120B .0095 -.0020 .0115 430 ---- ---- .0070A .0070A .0070 -.0015 .0085 435 ---- ---- .0055A .0055A .0050 -.0015 .0065 440 ---- ---- .0040A .0040A .0040 -.0005 .0045 445 ---- ---- ---- ---- .0030 -.0005 .0035 450 ---- ---- ---- ---- .0025 UNCH .0025 455 ---- ---- ---- ---- .0020 UNCH .0020 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E JAN23 Copper Weekly Friday Option - Week 3 PUT 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0015 -.0005 .0020 320 ---- ---- ---- ---- .0020 -.0005 .0025 325 ---- ---- ---- ---- .0030 -.0005 .0035 330 ---- ---- ---- ---- .0040 -.0010 .0050 335 ---- ---- ---- ---- .0055 -.0010 .0065 340 ---- ---- .0080A .0080A .0070 -.0020 .0090 345 ---- ---- .0100A .0100A .0100 -.0020 .0120 350 ---- ---- .0130A .0130A .0135 -.0030 .0165 355 ---- ---- .0175A .0175A .0180 -.0040 .0220 360 ---- ---- .0240A .0240A .0250 -.0045 .0295 365 ---- ---- .0325A .0325A .0340 -.0055 .0395 370 ---- ---- .0435A .0435A .0465 -.0060 .0525 375 ---- ---- .0575A .0575A .0625 -.0065 .0690 380 ---- ---- .0750A .0750A .0820 -.0075 .0895 385 ---- .1140B .0970A .0970A .1060 -.0075 .1135 390 ---- .1435B .1225A .1225A .1340 -.0080 .1420 395 ---- .1765B .1525A .1525A .1660 -.0080 .1740 400 ---- .2120B .1905A .1905A .2015 -.0075 .2090 405 ---- ---- .2280A .2280A .2400 -.0070 .2470 410 ---- ---- .2685A .2685A .2815 -.0060 .2875 415 ---- ---- ---- ---- .3245 -.0055 .3300 420 ---- .3840B .3555A .3555A .3700 -.0045 .3745 425 ---- ---- ---- ---- .4165 -.0035 .4200 430 ---- .4790B .4485A .4485A .4635 -.0035 .4670 435 ---- ---- ---- ---- .5120 -.0030 .5150 440 ---- .5760B .5445A .5445A .5605 -.0025 .5630 445 ---- ---- ---- ---- .6095 -.0025 .6120 450 ---- ---- ---- ---- .6590 -.0020 .6610 455 ---- ---- ---- ---- .7085 -.0020 .7105 460 ---- ---- ---- ---- .7580 -.0020 .7600 465 ---- ---- ---- ---- .8075 -.0025 .8100 470 ---- ---- ---- ---- .8575 -.0020 .8595 475 ---- ---- ---- ---- .9075 -.0020 .9095 480 ---- ---- ---- ---- .9575 -.0020 .9595 485 ---- ---- ---- ---- 1.0075 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W JAN23 Copper Weekly Wednesday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.0925 +.0020 1.0905 280 ---- ---- ---- ---- 1.0425 +.0020 1.0405 285 ---- ---- ---- ---- .9925 +.0020 .9905 290 ---- ---- ---- ---- .9425 +.0020 .9405 295 ---- ---- ---- ---- .8925 +.0020 .8905 300 ---- ---- ---- ---- .8425 +.0020 .8405 305 ---- ---- ---- ---- .7925 +.0020 .7905 310 ---- ---- ---- ---- .7425 +.0015 .7410 315 ---- ---- ---- ---- .6930 +.0020 .6910 320 ---- ---- ---- ---- .6435 +.0015 .6420 325 ---- ---- ---- ---- .5940 +.0015 .5925 330 ---- .5715B .5305A .5715B .5445 +.0010 .5435 335 ---- ---- ---- ---- .4960 +.0010 .4950 340 ---- .4735B .4335A .4735B .4475 +.0005 .4470 345 ---- ---- ---- ---- .3995 -.0005 .4000 350 ---- .3780B .3390A .3780B .3525 -.0010 .3535 355 ---- ---- ---- ---- .3070 -.0015 .3085 360 ---- .2870B .2505A .2870B .2630 -.0025 .2655 365 ---- .2390B .2145A .2355B .2215 -.0030 .2245 370 ---- .2040B .1730A .2040B .1830 -.0040 .1870 375 ---- .1670B .1395A .1670B .1485 -.0045 .1530 380 ---- .1355B .1095A .1355B .1175 -.0055 .1230 385 ---- .1065B .0845A .1060B .0915 -.0055 .0970 390 ---- .0840B .0645A .0830B .0700 -.0055 .0755 395 ---- .0645B .0480A .0635B .0525 -.0055 .0580 400 ---- .0480B .0355A .0480B .0385 -.0055 .0440 405 ---- .0355B .0260A .0355B .0280 -.0050 .0330 410 ---- .0260B .0190A .0255B .0205 -.0040 .0245 415 ---- .0185B .0135A .0185B .0150 -.0030 .0180 420 ---- ---- .0100A .0100A .0105 -.0025 .0130 2 2 425 ---- ---- .0075A .0075A .0075 -.0020 .0095 430 ---- ---- .0055A .0055A .0055 -.0015 .0070 435 ---- ---- .0045A .0045A .0040 -.0010 .0050 440 ---- ---- ---- ---- .0030 -.0005 .0035 445 ---- ---- ---- ---- .0020 -.0005 .0025 450 ---- ---- ---- ---- .0015 -.0005 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- ---- ---- ---- .0020 -.0010 .0030 330 ---- ---- ---- ---- .0030 -.0010 .0040 335 ---- ---- ---- ---- .0040 -.0015 .0055 340 ---- ---- .0065A .0065A .0055 -.0020 .0075 345 ---- ---- .0080A .0080A .0080 -.0020 .0100 350 ---- ---- .0110A .0110A .0110 -.0030 .0140 355 ---- ---- .0145A .0145A .0150 -.0035 .0185 360 ---- ---- .0200A .0200A .0210 -.0045 .0255 365 ---- ---- .0275A .0275A .0290 -.0055 .0345 370 ---- ---- .0380A .0380A .0405 -.0060 .0465 375 ---- ---- .0515A .0515A .0560 -.0065 .0625 380 ---- ---- .0690A .0690A .0755 -.0070 .0825 385 ---- .1075B .0905A .0905A .0990 -.0075 .1065 390 ---- .1370B .1160A .1160A .1275 -.0075 .1350 395 ---- .1710B .1465A .1465A .1595 -.0080 .1675 400 ---- .2070B .1815A .1815A .1960 -.0070 .2030 405 ---- .2425B .2185A .2185A .2355 -.0065 .2420 2 410 ---- ---- .2630A .2630A .2775 -.0060 .2835 415 ---- ---- ---- ---- .3215 -.0055 .3270 420 ---- .3820B .3460A .3460A .3675 -.0045 .3720 425 ---- ---- ---- ---- .4145 -.0040 .4185 430 ---- .4775B .4395A .4395A .4625 -.0030 .4655 435 ---- ---- ---- ---- .5105 -.0030 .5135 440 ---- .5750B .5360A .5360A .5595 -.0025 .5620 445 ---- ---- ---- ---- .6090 -.0020 .6110 450 ---- ---- ---- ---- .6585 -.0020 .6605 455 ---- ---- ---- ---- .7080 -.0020 .7100 460 ---- ---- ---- ---- .7575 -.0020 .7595 465 ---- ---- ---- ---- .8075 -.0020 .8095 470 ---- ---- ---- ---- .8575 -.0020 .8595 475 ---- ---- ---- ---- .9075 -.0020 .9095 480 ---- ---- ---- ---- .9575 -.0020 .9595 485 ---- ---- ---- ---- 1.0075 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0925 +.0020 1.0905 280 ---- ---- ---- ---- 1.0425 +.0020 1.0405 285 ---- ---- ---- ---- .9925 +.0020 .9905 290 ---- ---- ---- ---- .9430 +.0020 .9410 295 ---- ---- ---- ---- .8930 +.0020 .8910 300 ---- ---- ---- ---- .8435 +.0020 .8415 305 ---- ---- ---- ---- .7935 +.0015 .7920 310 ---- ---- ---- ---- .7440 +.0015 .7425 315 ---- ---- ---- ---- .6945 +.0015 .6930 320 ---- ---- ---- ---- .6450 +.0015 .6435 325 ---- ---- ---- ---- .5955 +.0010 .5945 330 ---- .5730B .5315A .5730B .5465 +.0005 .5460 335 ---- ---- ---- ---- .4975 UNCH .4975 340 ---- .4760B .4350A .4760B .4495 -.0005 .4500 345 ---- ---- ---- ---- .4025 -.0005 .4030 350 ---- .3820B .3425A .3820B .3560 -.0015 .3575 355 ---- ---- ---- ---- .3115 -.0020 .3135 360 ---- .2930B .2565A .2930B .2690 -.0025 .2715 365 ---- .2460B .2220A .2460B .2285 -.0035 .2320 370 ---- .2125B .1810A .2125B .1910 -.0045 .1955 375 ---- .1765B .1485A .1765B .1575 -.0045 .1620 380 ---- .1440B .1185A .1440B .1275 -.0050 .1325 385 ---- .1175B .0940A .1165B .1015 -.0050 .1065 390 ---- .0935B .0730A .0930B .0795 -.0050 .0845 395 ---- .0735B .0565A .0725B .0615 -.0050 .0665 400 ---- .0565B .0430A .0560B .0465 -.0050 .0515 405 ---- .0435B .0325A .0435B .0350 -.0050 .0400 5 410 ---- .0330B .0240A .0325B .0260 -.0045 .0305 415 ---- .0245B .0180A .0245B .0195 -.0035 .0230 420 ---- .0180B .0135A .0180B .0145 -.0030 .0175 425 ---- ---- .0100A .0100A .0105 -.0030 .0135 430 ---- ---- .0075A .0075A .0080 -.0020 .0100 435 ---- ---- .0060A .0060A .0060 -.0015 .0075 440 ---- ---- .0045A .0045A .0045 -.0010 .0055 445 ---- ---- .0035A .0035A .0035 -.0005 .0040 450 ---- ---- ---- ---- .0025 -.0005 .0030 455 ---- ---- ---- ---- .0020 -.0005 .0025 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0010 -.0005 .0015 290 ---- ---- ---- ---- .0015 UNCH .0015 295 ---- ---- ---- ---- .0015 -.0005 .0020 300 ---- ---- ---- ---- .0020 UNCH .0020 305 ---- ---- ---- ---- .0020 -.0005 .0025 310 ---- ---- ---- ---- .0025 -.0005 .0030 315 ---- ---- ---- ---- .0030 -.0005 .0035 320 ---- ---- ---- ---- .0035 -.0010 .0045 325 ---- ---- .0050A .0050A .0040 -.0015 .0055 330 ---- ---- .0060A .0060A .0050 -.0015 .0065 335 ---- ---- .0070A .0070A .0060 -.0020 .0080 340 ---- ---- .0085A .0085A .0080 -.0025 .0105 345 ---- ---- .0110A .0110A .0105 -.0030 .0135 350 ---- ---- .0145A .0145A .0145 -.0035 .0180 355 ---- ---- .0190A .0190A .0195 -.0045 .0240 10 360 ---- ---- .0260A .0260A .0270 -.0045 .0315 365 ---- ---- .0345A .0345A .0365 -.0055 .0420 20 370 ---- ---- .0455A .0455A .0490 -.0060 .0550 375 ---- ---- .0600A .0600A .0650 -.0065 .0715 380 ---- ---- .0780A .0780A .0850 -.0070 .0920 8 385 ---- .1170B .0995A .0995A .1090 -.0070 .1160 20 390 ---- .1460B .1255A .1255A .1370 -.0070 .1440 20 395 ---- .1790B .1555A .1555A .1685 -.0070 .1755 400 ---- .2155B .1900A .1900A .2035 -.0075 .2110 405 ---- ---- .2265A .2265A .2420 -.0070 .2490 410 ---- ---- ---- ---- .2830 -.0065 .2895 415 ---- ---- ---- ---- .3260 -.0060 .3320 420 ---- .3855B .3505A .3505A .3710 -.0050 .3760 425 ---- ---- ---- ---- .4175 -.0045 .4220 430 ---- .4795B .4420A .4420A .4645 -.0040 .4685 435 ---- ---- ---- ---- .5125 -.0035 .5160 440 ---- .5765B .5375A .5375A .5610 -.0030 .5640 445 ---- ---- ---- ---- .6100 -.0025 .6125 450 ---- .6630B .6350A .6350A .6590 -.0025 .6615 455 ---- ---- ---- ---- .7085 -.0020 .7105 460 ---- ---- ---- ---- .7580 -.0020 .7600 465 ---- ---- ---- ---- .8075 -.0025 .8100 470 ---- ---- ---- ---- .8575 -.0020 .8595 475 ---- ---- ---- ---- .9075 -.0020 .9095 480 ---- ---- ---- ---- .9575 -.0020 .9595 485 ---- ---- ---- ---- 1.0075 -.0020 1.0095 490 ---- ---- ---- ---- 1.0575 -.0020 1.0595 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0925 +.0015 1.0910 280 ---- ---- ---- ---- 1.0425 +.0015 1.0410 285 ---- ---- ---- ---- .9925 +.0015 .9910 290 ---- ---- ---- ---- .9425 +.0015 .9410 295 ---- ---- ---- ---- .8925 +.0015 .8910 300 ---- ---- ---- ---- .8425 +.0015 .8410 305 ---- ---- ---- ---- .7925 +.0015 .7910 310 ---- ---- ---- ---- .7425 +.0015 .7410 315 ---- ---- ---- ---- .6925 +.0015 .6910 320 ---- ---- ---- ---- .6425 +.0015 .6410 325 ---- ---- ---- ---- .5925 +.0015 .5910 330 ---- ---- ---- ---- .5425 +.0015 .5410 335 ---- ---- ---- ---- .4925 +.0015 .4910 340 ---- ---- ---- ---- .4425 +.0015 .4410 345 ---- ---- ---- ---- .3925 +.0015 .3910 350 ---- ---- ---- ---- .3425 +.0015 .3410 355 ---- ---- ---- ---- .2925 +.0015 .2910 360 ---- ---- ---- ---- .2425 +.0015 .2410 365 ---- ---- ---- ---- .1925 +.0015 .1910 370 ---- ---- ---- ---- .1425 +.0015 .1410 375 ---- ---- ---- ---- .0925 -.0005 .0930 380 ---- .0705B .0285A .0705B .0425 -.0075 .0500 385 ---- .0290B .0010A .0290B .0000 -.0200 .0200 21 390 ---- .0065B .0010A .0065B .0000 -.0060 2 .0060 7 11 395 ---- ---- .0005A .0005A .0000 -.0015 .0015 12 12 400 ---- ---- ---- ---- .0000 -.0005 1 .0005 5 5 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 10 415 ---- ---- ---- ---- .0000 -.0005 .0005 10 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 24 69 H4W DEC22 Copper Weekly Wednesday Option - Week 4 PUT 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 10 360 ---- ---- ---- ---- .0000 -.0005 .0005 10 365 ---- ---- ---- ---- .0000 -.0005 .0005 10 370 ---- ---- ---- ---- .0000 -.0005 1 .0005 1 375 ---- ---- .0010A .0010A .0000 -.0025 1 .0025 1 20 380 .0010 .0010 .0005A .0005A .0000 -.0095 5 .0095 5 14 385 .0160 .0290B .0095A .0290B .0075 -.0220 7 .0295 1 35 390 ---- .0730B .0390A .0390A .0575 -.0080 .0655 395 ---- ---- ---- ---- .1075 -.0035 .1110 5 5 400 ---- ---- ---- ---- .1575 -.0025 .1600 405 ---- ---- ---- ---- .2075 -.0025 .2100 410 ---- ---- ---- ---- .2575 -.0025 .2600 415 ---- ---- ---- ---- .3075 -.0025 .3100 420 ---- ---- ---- ---- .3575 -.0025 .3600 425 ---- ---- ---- ---- .4075 -.0025 .4100 430 ---- ---- ---- ---- .4575 -.0025 .4600 435 ---- ---- ---- ---- .5075 -.0025 .5100 440 ---- ---- ---- ---- .5575 -.0025 .5600 445 ---- ---- ---- ---- .6075 -.0025 .6100 450 ---- ---- ---- ---- .6575 -.0025 .6600 455 ---- ---- ---- ---- .7075 -.0025 .7100 460 ---- ---- ---- ---- .7575 -.0025 .7600 465 ---- ---- ---- ---- .8075 -.0025 .8100 470 ---- ---- ---- ---- .8575 -.0025 .8600 475 ---- ---- ---- ---- .9075 -.0025 .9100 480 ---- ---- ---- ---- .9575 -.0025 .9600 485 ---- ---- ---- ---- 1.0075 -.0025 1.0100 490 ---- ---- ---- ---- 1.0575 -.0025 1.0600 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 12 105 H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0930 +.0020 1.0910 280 ---- ---- ---- ---- 1.0430 +.0020 1.0410 285 ---- ---- ---- ---- .9930 +.0020 .9910 290 ---- ---- ---- ---- .9430 +.0020 .9410 295 ---- ---- ---- ---- .8930 +.0020 .8910 300 ---- ---- ---- ---- .8430 +.0020 .8410 305 ---- ---- ---- ---- .7930 +.0020 .7910 310 ---- ---- ---- ---- .7430 +.0020 .7410 315 ---- ---- ---- ---- .6930 +.0020 .6910 320 ---- ---- ---- ---- .6430 +.0020 .6410 325 ---- ---- ---- ---- .5930 +.0020 .5910 330 ---- ---- ---- ---- .5430 +.0020 .5410 335 ---- ---- ---- ---- .4930 +.0020 .4910 340 ---- ---- ---- ---- .4430 +.0020 .4410 345 ---- ---- ---- ---- .3930 +.0020 .3910 350 ---- ---- ---- ---- .3430 +.0020 .3410 355 ---- ---- ---- ---- .2930 +.0015 .2915 360 ---- ---- .2305A .2305A .2430 +.0010 .2420 365 ---- ---- ---- ---- .1935 UNCH .1935 370 ---- .1720B .1305A .1720B .1450 -.0015 .1465 375 ---- ---- .0915A .0915A .0995 -.0035 .1030 380 .0525 .0830B .0495A .0590B .0600 -.0055 4 .0655 1 385 .0375 .0480B .0250A .0250A .0305 -.0075 3 .0380 7 13 390 .0230 .0245B .0115A .0115A .0135 -.0065 10 .0200 26 25 395 ---- .0115B .0050A .0115B .0055 -.0045 4 .0100 1 1 400 ---- ---- .0025A .0025A .0025 -.0025 .0050 10 220 405 ---- ---- .0015A .0015A .0010 -.0015 .0025 2 37 410 ---- ---- ---- ---- .0005 -.0010 .0015 5 21 415 ---- ---- ---- ---- .0005 UNCH .0005 9 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 51 327 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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 1 355 ---- ---- ---- ---- .0005 -.0005 .0010 16 360 ---- ---- ---- ---- .0005 -.0010 .0015 9 11 365 ---- ---- .0020A .0020A .0010 -.0020 .0030 6 10 370 ---- ---- .0040A .0040A .0025 -.0035 1 .0060 50 375 ---- ---- .0075A .0075A .0070 -.0055 2 .0125 4 262 380 .0190 .0250B .0155A .0250B .0175 -.0075 4 .0250 160 385 ---- .0495B .0310A .0310A .0380 -.0090 .0470 5 10 390 ---- .0850B .0580A .0580A .0710 -.0085 1 .0795 13 102 395 ---- ---- .1000A .1000A .1130 -.0065 .1195 12 12 400 ---- .1755B .1375A .1375A .1600 -.0045 .1645 405 ---- ---- ---- ---- .2085 -.0035 .2120 410 ---- ---- ---- ---- .2580 -.0030 .2610 415 ---- ---- ---- ---- .3080 -.0020 .3100 420 ---- ---- ---- ---- .3580 -.0020 .3600 425 ---- ---- ---- ---- .4080 -.0020 .4100 430 ---- ---- ---- ---- .4580 -.0020 .4600 435 ---- ---- ---- ---- .5080 -.0020 .5100 440 ---- ---- ---- ---- .5580 -.0020 .5600 445 ---- ---- ---- ---- .6080 -.0020 .6100 450 ---- ---- ---- ---- .6580 -.0020 .6600 455 ---- ---- ---- ---- .7080 -.0020 .7100 460 ---- ---- ---- ---- .7580 -.0020 .7600 465 ---- ---- ---- ---- .8080 -.0020 .8100 470 ---- ---- ---- ---- .8580 -.0020 .8600 475 ---- ---- ---- ---- .9080 -.0020 .9100 480 ---- ---- ---- ---- .9580 -.0020 .9600 485 ---- ---- ---- ---- 1.0080 -.0020 1.0100 490 ---- ---- ---- ---- 1.0580 -.0020 1.0600 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 49 645 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0925 +.0020 1.0905 280 ---- ---- ---- ---- 1.0425 +.0020 1.0405 285 ---- ---- ---- ---- .9930 +.0025 .9905 290 ---- ---- ---- ---- .9430 +.0020 .9410 295 ---- ---- ---- ---- .8935 +.0020 .8915 300 ---- ---- ---- ---- .8440 +.0020 .8420 305 ---- ---- ---- ---- .7945 +.0020 .7925 310 ---- ---- ---- ---- .7450 +.0015 .7435 315 ---- ---- ---- ---- .6955 +.0010 .6945 320 ---- .6730B .6320A .6730B .6465 +.0010 .6455 325 ---- ---- ---- ---- .5980 +.0010 .5970 330 ---- .5755B .5350A .5755B .5495 +.0005 .5490 335 ---- ---- ---- ---- .5015 -.0005 .5020 340 ---- .4800B .4405A .4800B .4545 -.0005 .4550 345 ---- ---- ---- ---- .4085 -.0010 .4095 350 ---- .3885B .3505A .3885B .3640 -.0015 .3655 355 ---- ---- ---- ---- .3210 -.0020 .3230 360 ---- .3025B .2685A .3025B .2800 -.0025 .2825 365 ---- .2475B .2310A .2475B .2415 -.0030 .2445 370 ---- .2250B .1965A .2250B .2060 -.0035 .2095 375 ---- .1905B .1650A .1905B .1730 -.0040 .1770 380 ---- .1595B .1345A .1595B .1440 -.0040 .1480 1 385 ---- .1335B .1100A .1320B .1185 -.0035 .1220 390 ---- .1095B .0890A .1095B .0960 -.0040 .1000 395 ---- .0885B .0710A .0880B .0770 -.0040 .0810 400 ---- .0715B .0565A .0710B .0610 -.0045 .0655 1 405 ---- .0570B .0445A .0565B .0480 -.0045 .0525 410 ---- .0450B .0350A .0450B .0375 -.0045 .0420 415 ---- .0350B .0270A .0350B .0290 -.0040 .0330 420 ---- .0275B .0210A .0275B .0225 -.0035 .0260 20 425 ---- .0210B .0160A .0210B .0175 -.0030 .0205 430 ---- ---- .0125A .0125A .0135 -.0025 .0160 435 ---- ---- .0100A .0100A .0105 -.0015 .0120 440 ---- ---- .0080A .0080A .0080 -.0015 .0095 445 ---- ---- .0060A .0060A .0060 -.0010 .0070 450 ---- ---- .0050A .0050A .0045 -.0010 .0055 455 ---- ---- ---- ---- .0035 -.0005 .0040 460 ---- ---- ---- ---- .0030 UNCH .0030 465 ---- ---- ---- ---- .0020 -.0005 .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 +.0005 .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 275 ---- ---- ---- ---- .0015 +.0005 .0010 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0020 +.0005 .0015 290 ---- ---- ---- ---- .0020 UNCH .0020 295 ---- ---- ---- ---- .0025 UNCH .0025 300 ---- ---- ---- ---- .0030 UNCH .0030 305 ---- ---- ---- ---- .0035 UNCH .0035 310 ---- ---- ---- ---- .0040 -.0005 .0045 315 ---- ---- ---- ---- .0045 -.0010 .0055 320 ---- ---- ---- ---- .0055 -.0010 .0065 325 ---- ---- .0075A .0075A .0070 -.0010 .0080 330 ---- ---- .0090A .0090A .0085 -.0015 .0100 335 ---- ---- .0110A .0110A .0105 -.0020 .0125 340 ---- ---- .0135A .0135A .0135 -.0025 .0160 345 ---- ---- .0170A .0170A .0175 -.0030 1 .0205 1 350 ---- ---- .0220A .0220A .0225 -.0035 .0260 355 ---- ---- .0285A .0285A .0295 -.0040 1 .0335 1 360 ---- ---- .0365A .0365A .0385 -.0045 .0430 365 ---- ---- .0465A .0465A .0495 -.0055 .0550 370 ---- ---- .0595A .0595A .0640 -.0055 .0695 375 ---- ---- .0750A .0750A .0810 -.0060 .0870 380 .0970 .1080B .0935A .0935A .1015 -.0060 1 .1075 385 .1280 .1330B .1160A .1330B .1260 -.0055 1 .1315 40 390 ---- .1615B .1415A .1415A .1535 -.0055 .1590 395 .1890 .1940B .1710A .1935B .1840 -.0060 9 .1900 400 ---- .2285B .2055A .2055A .2180 -.0065 .2245 405 ---- .2665B .2405A .2405A .2550 -.0065 .2615 410 ---- ---- .2780A .2780A .2940 -.0065 .3005 415 ---- ---- ---- ---- .3355 -.0060 .3415 420 ---- .3925B .3600A .3600A .3790 -.0055 .3845 425 ---- ---- ---- ---- .4240 -.0045 .4285 430 ---- .4840B .4485A .4485A .4695 -.0045 .4740 435 ---- ---- ---- ---- .5165 -.0040 .5205 440 ---- .5790B .5415A .5415A .5640 -.0035 .5675 445 ---- ---- ---- ---- .6120 -.0030 .6150 450 ---- .6765B .6375A .6375A .6605 -.0030 .6635 455 ---- ---- ---- ---- .7095 -.0025 .7120 460 ---- ---- ---- ---- .7590 -.0020 .7610 465 ---- ---- ---- ---- .8085 -.0020 .8105 470 ---- ---- ---- ---- .8580 -.0020 .8600 475 ---- ---- ---- ---- .9075 -.0020 .9095 480 ---- ---- ---- ---- .9575 -.0020 .9595 485 ---- ---- ---- ---- 1.0075 -.0020 1.0095 490 ---- ---- ---- ---- 1.0575 -.0020 1.0595 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 42 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.5925 +.0020 3.5905 050 ---- ---- ---- ---- 3.3425 +.0020 3.3405 075 ---- ---- ---- ---- 3.0925 +.0020 3.0905 100 ---- ---- ---- ---- 2.8425 +.0020 2.8405 125 ---- ---- ---- ---- 2.5925 +.0020 2.5905 150 ---- ---- ---- ---- 2.3425 +.0020 2.3405 175 ---- ---- ---- ---- 2.0925 +.0020 2.0905 200 ---- ---- ---- ---- 1.8425 +.0020 1.8405 220 ---- ---- ---- ---- 1.6425 +.0020 1.6405 225 ---- ---- ---- ---- 1.5925 +.0020 1.5905 230 ---- ---- ---- ---- 1.5425 +.0020 1.5405 235 ---- ---- ---- ---- 1.4925 +.0020 1.4905 240 ---- ---- ---- ---- 1.4425 +.0020 1.4405 245 ---- ---- ---- ---- 1.3925 +.0020 1.3905 250 ---- ---- ---- ---- 1.3425 +.0020 1.3405 255 ---- ---- ---- ---- 1.2925 +.0020 1.2905 260 ---- ---- ---- ---- 1.2425 +.0020 1.2405 265 ---- ---- ---- ---- 1.1925 +.0020 1.1905 270 ---- ---- ---- ---- 1.1425 +.0020 1.1405 275 ---- ---- ---- ---- 1.0925 +.0020 1.0905 280 ---- ---- ---- ---- 1.0425 +.0015 1.0410 285 ---- ---- ---- ---- .9925 +.0015 .9910 290 ---- ---- ---- ---- .9430 +.0015 .9415 295 ---- ---- ---- ---- .8930 +.0015 .8915 300 ---- ---- ---- ---- .8435 +.0015 .8420 305 ---- ---- ---- ---- .7940 +.0015 .7925 310 ---- ---- ---- ---- .7445 +.0010 .7435 1 315 ---- ---- ---- ---- .6950 +.0010 .6940 316 ---- ---- ---- ---- .6855 +.0015 .6840 317 ---- ---- ---- ---- .6755 +.0010 .6745 318 ---- ---- ---- ---- .6655 +.0010 .6645 319 ---- ---- ---- ---- .6560 +.0010 .6550 320 ---- .6730B .6305A .6730B .6460 +.0010 .6450 3 321 ---- ---- ---- ---- .6360 +.0005 .6355 322 ---- ---- ---- ---- .6265 +.0010 .6255 323 ---- ---- ---- ---- .6165 +.0010 .6155 324 ---- ---- ---- ---- .6070 +.0010 .6060 325 ---- ---- ---- ---- .5970 +.0005 .5965 1 326 ---- ---- ---- ---- .5870 +.0005 .5865 327 ---- ---- ---- ---- .5775 +.0005 .5770 328 ---- ---- ---- ---- .5680 +.0010 .5670 329 ---- ---- ---- ---- .5580 +.0005 .5575 330 ---- .5750B .5330A .5750B .5485 +.0005 .5480 331 ---- ---- ---- ---- .5385 UNCH .5385 332 ---- ---- ---- ---- .5290 +.0005 .5285 333 ---- ---- ---- ---- .5195 +.0005 .5190 334 ---- ---- ---- ---- .5095 UNCH .5095 335 ---- ---- ---- ---- .5000 UNCH .5000 10 336 ---- ---- ---- ---- .4905 UNCH .4905 337 ---- ---- ---- ---- .4810 UNCH .4810 338 ---- ---- ---- ---- .4715 -.0005 .4720 339 ---- ---- ---- ---- .4620 -.0005 .4625 340 ---- .4790B .4375A .4790B .4525 -.0005 .4530 18 341 ---- ---- ---- ---- .4430 -.0010 .4440 8 342 ---- ---- ---- ---- .4340 -.0005 .4345 343 ---- ---- ---- ---- .4245 -.0010 .4255 344 ---- ---- ---- ---- .4150 -.0015 .4165 1 345 ---- ---- ---- ---- .4060 -.0010 .4070 10 346 ---- ---- ---- ---- .3970 -.0010 .3980 23 347 ---- ---- ---- ---- .3875 -.0015 .3890 348 ---- ---- ---- ---- .3785 -.0020 .3805 9 349 ---- ---- ---- ---- .3695 -.0020 .3715 8 350 ---- .3860B .3465A .3860B .3605 -.0020 .3625 7 351 ---- ---- ---- ---- .3520 -.0020 .3540 352 ---- ---- ---- ---- .3430 -.0020 .3450 353 ---- ---- ---- ---- .3345 -.0020 .3365 2 354 ---- ---- ---- ---- .3260 -.0020 .3280 355 ---- ---- ---- ---- .3170 -.0025 .3195 3 356 ---- ---- .3005A .3005A .3090 -.0025 .3115 357 ---- .3080B .2925A .3080B .3005 -.0025 .3030 358 ---- .3015B .2845A .2995B .2920 -.0030 .2950 359 ---- .3010B .2760A .2985B .2840 -.0030 .2870 360 ---- .2990B .2630A .2990B .2760 -.0030 .2790 4 361 ---- .2850B .2605A .2845B .2680 -.0030 .2710 362 ---- .2780B .2525A .2780B .2600 -.0030 .2630 363 ---- .2700B .2450A .2700B .2520 -.0035 .2555 10 364 ---- .2610B .2320A .2595B .2445 -.0035 .2480 14 365 ---- .2540B .2250A .2540B .2370 -.0035 .2405 244 366 ---- .2465B .2175A .2465B .2295 -.0035 .2330 367 ---- .2375B .2105A .2375B .2220 -.0040 .2260 368 ---- .2355B .2035A .2355B .2150 -.0035 .2185 20 369 ---- .2280B .1965A .2280B .2075 -.0040 .2115 10 370 ---- .2205B .1895A .2205B .2005 -.0045 .2050 84 371 ---- .2135B .1830A .2135B .1935 -.0045 .1980 10 372 ---- .2065B .1765A .2065B .1870 -.0045 .1915 11 373 ---- .1990B .1700A .1990B .1800 -.0050 .1850 374 ---- .1925B .1635A .1925B .1735 -.0050 .1785 375 ---- .1855B .1570A .1570A .1670 -.0055 .1725 43 376 ---- .1790B .1515A .1790B .1610 -.0055 .1665 36 377 ---- .1725B .1455A .1725B .1550 -.0055 .1605 378 ---- .1670B .1400A .1665B .1490 -.0055 .1545 37 379 ---- .1605B .1345A .1605B .1430 -.0055 .1485 14 380 ---- .1545B .1285A .1545B .1375 -.0050 .1425 1 396 381 ---- .1490B .1230A .1490B .1320 -.0050 .1370 87 382 ---- .1430B .1180A .1425B .1265 -.0050 .1315 82 383 ---- .1375B .1130A .1375B .1215 -.0045 .1260 21 384 ---- .1320B .1085A .1320B .1165 -.0045 13 .1210 8 22 385 .1250 .1280 .1035A .1210B .1115 -.0045 5 .1160 4 230 386 .1140 .1230B .0995A .1225B .1070 -.0040 1 .1110 4 11 387 ---- .1180B .0945A .1175B .1025 -.0040 10 .1065 16 26 388 .0930 .1135B .0910A .1065B .0980 -.0040 2 .1020 13 31 389 ---- .1085B .0870A .1085B .0940 -.0040 .0980 20 390 .1020 .1040B .0825A .0825A .0900 -.0040 12 .0940 71 391 .0800 .1000B .0790A .0800 .0860 -.0040 1 .0900 24 392 ---- .0955B .0750A .0955B .0820 -.0040 .0860 21 393 ---- .0915B .0720A .0915B .0785 -.0040 .0825 20 394 ---- .0875B .0690A .0875B .0750 -.0040 .0790 20 395 .0800 .0850 .0655A .0655A .0715 -.0040 14 .0755 51 81 396 ---- .0800B .0625A .0800B .0685 -.0035 .0720 4 33 397 ---- .0765B .0590A .0765B .0650 -.0040 .0690 12 398 ---- .0730B .0565A .0730B .0620 -.0040 .0660 8 399 ---- .0700B .0540A .0700B .0590 -.0040 .0630 32 400 .0500 .0665B .0500 .0510B .0560 -.0040 2 .0600 76 834 401 .0480 .0635B .0480 .0490B .0530 -.0045 1 .0575 24 402 .0525 .0605B .0460A .0495B .0505 -.0040 34 .0545 19 72 403 .0510 .0580B .0440A .0470B .0480 -.0040 27 .0520 18 40 404 .0485 .0550B .0415A .0415A .0455 -.0045 35 .0500 40 55 405 .0450 .0525B .0395A .0425B .0430 -.0045 30 .0475 62 270 406 .0440 .0500B .0370 .0375A .0405 -.0045 78 .0450 27 42 407 .0450 .0475B .0350 .0350 .0385 -.0045 25 .0430 39 44 408 .0410 .0450B .0340A .0340A .0365 -.0045 70 .0410 30 160 409 .0370 .0430B .0320A .0320A .0345 -.0045 29 .0390 40 41 410 .0350 .0410B .0305A .0325B .0325 -.0045 18 .0370 39 343 415 .0240 .0315B .0235A .0245B .0250 -.0040 3 .0290 32 75 420 .0175 .0245B .0175 .0180B .0190 -.0035 11 .0225 23 268 425 .0165 .0185B .0135 .0140 .0145 -.0030 25 .0175 6 2459 430 .0140 .0140 .0105A .0105A .0110 -.0025 11 .0135 500 435 ---- ---- .0085A .0085A .0085 -.0020 .0105 8 440 ---- ---- .0065A .0065A .0065 -.0020 .0085 90 445 .0045 .0045 .0045 .0045 .0050 -.0015 25 .0065 25 37 450 .0035 .0035 .0035 .0035 .0040 -.0015 3 .0055 65 455 ---- ---- .0035A .0035A .0030 -.0015 .0045 27 460 ---- ---- .0030A .0030A .0025 -.0010 .0035 14 465 ---- ---- .0025A .0025A .0020 -.0010 .0030 13 470 ---- ---- ---- ---- .0015 -.0010 .0025 2 475 ---- ---- ---- ---- .0015 -.0005 .0020 1 29 480 ---- ---- ---- ---- .0015 -.0005 1 .0020 485 ---- ---- ---- ---- .0010 -.0005 .0015 1 490 ---- ---- ---- ---- .0010 -.0005 .0015 1 26 495 ---- ---- ---- ---- .0010 UNCH .0010 20 500 ---- ---- ---- ---- .0010 UNCH .0010 3 505 ---- ---- ---- ---- .0010 UNCH .0010 1 2 510 ---- ---- ---- ---- .0010 +.0005 .0005 13 515 ---- ---- ---- ---- .0010 +.0005 .0005 520 ---- ---- ---- ---- .0010 +.0005 .0005 1 525 ---- ---- ---- ---- .0005 UNCH .0005 1 530 ---- ---- ---- ---- .0005 UNCH .0005 1 535 ---- ---- ---- ---- .0005 UNCH .0005 1 540 ---- ---- ---- ---- .0005 UNCH .0005 1 3 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 555 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 3 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 1 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 2 600 ---- ---- ---- ---- .0005 UNCH .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5925 +.0020 3.5905 050 ---- ---- ---- ---- 3.3425 +.0020 3.3405 075 ---- ---- ---- ---- 3.0925 +.0020 3.0905 100 ---- ---- ---- ---- 2.8425 +.0020 2.8405 125 ---- ---- ---- ---- 2.5925 +.0020 2.5905 150 ---- ---- ---- ---- 2.3425 +.0020 2.3405 175 ---- ---- ---- ---- 2.0925 +.0020 2.0905 5 200 ---- ---- ---- ---- 1.8425 +.0020 1.8405 1 220 ---- ---- ---- ---- 1.6425 +.0020 1.6405 225 ---- ---- ---- ---- 1.5925 +.0020 1.5905 230 ---- ---- ---- ---- 1.5425 +.0020 1.5405 235 ---- ---- ---- ---- 1.4925 +.0020 1.4905 240 ---- ---- ---- ---- 1.4425 +.0015 1.4410 245 ---- ---- ---- ---- 1.3925 +.0015 1.3910 250 ---- ---- ---- ---- 1.3425 +.0015 1.3410 255 ---- ---- ---- ---- 1.2925 +.0010 1.2915 260 ---- ---- ---- ---- 1.2430 +.0015 1.2415 265 ---- ---- ---- ---- 1.1930 +.0010 1.1920 270 ---- ---- ---- ---- 1.1435 +.0015 1.1420 2 275 ---- ---- ---- ---- 1.0940 +.0015 1.0925 280 ---- ---- ---- ---- 1.0445 +.0015 1.0430 285 ---- ---- ---- ---- .9955 +.0020 .9935 290 ---- ---- .9335A .9335A .9465 +.0020 .9445 295 ---- ---- ---- ---- .8975 +.0020 .8955 300 ---- .8750B .8330A .8750B .8485 +.0015 .8470 305 ---- ---- ---- ---- .8000 +.0010 .7990 310 ---- .7780B .7370A .7780B .7520 +.0005 .7515 315 ---- ---- ---- ---- .7045 UNCH .7045 320 ---- .6830B .6425A .6830B .6575 -.0005 .6580 4 325 ---- ---- ---- ---- .6110 -.0010 .6120 330 ---- .5910B .5515A .5910B .5655 -.0015 .5670 335 ---- ---- ---- ---- .5210 -.0020 .5230 11 340 ---- .5025B .4645A .5025B .4780 -.0025 .4805 76 341 ---- ---- ---- ---- .4695 -.0025 .4720 342 ---- ---- ---- ---- .4610 -.0025 .4635 343 ---- ---- .4450A .4450A .4525 -.0030 .4555 344 ---- ---- .4365A .4365A .4445 -.0025 .4470 345 ---- .4460B .4285A .4460B .4360 -.0030 .4390 24 346 ---- .4415B .4205A .4400B .4280 -.0030 .4310 347 ---- .4390B .4125A .4390B .4200 -.0030 .4230 348 ---- .4310B .4050A .4310B .4120 -.0030 .4150 349 ---- .4220B .3970A .4220B .4040 -.0030 .4070 350 ---- .4190B .3835A .4190B .3960 -.0030 .3990 62 351 ---- .4070B .3815A .4070B .3880 -.0035 .3915 352 ---- .3990B .3735A .3990B .3805 -.0030 .3835 353 ---- .3905B .3660A .3905B .3725 -.0035 .3760 354 ---- .3835B .3585A .3835B .3650 -.0035 .3685 1 355 ---- .3750B .3460A .3750B .3575 -.0035 .3610 356 ---- .3680B .3385A .3680B .3500 -.0035 .3535 20 357 ---- .3590B .3315A .3580B .3425 -.0035 .3460 358 ---- .3525B .3240A .3525B .3350 -.0040 .3390 359 ---- .3490B .3170A .3490B .3280 -.0040 .3320 360 ---- .3420B .3100A .3420B .3210 -.0035 .3245 48 361 ---- .3345B .3030A .3345B .3135 -.0040 .3175 362 ---- .3275B .2965A .3275B .3065 -.0045 .3110 363 ---- .3200B .2895A .3200B .3000 -.0040 .3040 364 ---- .3130B .2830A .3130B .2930 -.0045 .2975 1 365 ---- .3060B .2765A .3060B .2865 -.0040 .2905 325 366 ---- .2995B .2700A .2995B .2795 -.0045 .2840 367 ---- .2925B .2635A .2925B .2730 -.0045 .2775 75 368 ---- .2860B .2575A .2860B .2665 -.0050 .2715 369 ---- .2795B .2510A .2795B .2605 -.0045 .2650 370 ---- .2730B .2450A .2730B .2540 -.0050 .2590 1086 371 ---- .2665B .2390A .2665B .2480 -.0050 .2530 372 ---- .2600B .2330A .2600B .2420 -.0050 .2470 10 373 ---- .2540B .2270A .2540B .2360 -.0050 .2410 374 ---- .2480B .2215A .2480B .2300 -.0050 .2350 375 ---- .2420B .2155A .2420B .2245 -.0050 .2295 1273 376 ---- .2360B .2100A .2360B .2185 -.0050 .2235 377 ---- .2305B .2045A .2305B .2130 -.0050 .2180 378 ---- .2245B .1990A .2245B .2080 -.0045 .2125 21 379 ---- .2190B .1935A .2185B .2025 -.0045 .2070 10 380 ---- .2135B .1885A .2135B .1975 -.0045 .2020 284 381 ---- .2080B .1835A .2075B .1925 -.0040 .1965 31 382 ---- .2030B .1790A .2025B .1875 -.0040 .1915 53 383 ---- .1990B .1740A .1990B .1825 -.0040 .1865 3 384 ---- .1940B .1695A .1935B .1775 -.0040 .1815 385 ---- .1890B .1645A .1885B .1730 -.0040 .1770 2 705 386 ---- .1840B .1600A .1840B .1685 -.0040 .1725 70 387 ---- .1795B .1555A .1790B .1640 -.0040 .1680 9 388 ---- .1750B .1515A .1745B .1595 -.0040 .1635 2 1 389 ---- .1700B .1475A .1700B .1550 -.0040 .1590 390 ---- .1655B .1435A .1655B .1510 -.0040 .1550 8 2674 391 ---- .1615B .1395A .1615B .1470 -.0040 .1510 8 8 392 ---- .1570B .1350A .1570B .1425 -.0045 .1470 9 8 393 ---- .1525B .1315A .1520B .1385 -.0045 .1430 8 8 394 ---- .1485B .1280A .1485B .1350 -.0040 .1390 4 4 395 ---- .1445B .1240A .1445B .1310 -.0045 .1355 4 361 396 ---- .1405B .1205A .1405B .1270 -.0045 .1315 8 8 397 ---- .1365B .1165A .1360B .1235 -.0045 .1280 398 ---- .1325B .1135A .1325B .1200 -.0045 .1245 399 ---- .1290B .1100A .1290B .1165 -.0045 .1210 400 ---- .1255B .1070A .1255B .1130 -.0045 237 .1175 590 3689 401 ---- .1220B .1040A .1220B .1095 -.0045 .1140 402 ---- .1180B .1000A .1180B .1065 -.0045 .1110 403 ---- .1145B .0975A .1145B .1030 -.0045 .1075 404 ---- .1110B .0945A .1110B .1000 -.0045 .1045 405 ---- .1080B .0915A .1080B .0970 -.0045 .1015 252 406 ---- .1045B .0890A .1045B .0940 -.0045 .0985 10 10 407 .0975 .1020B .0860A .0860A .0910 -.0045 4 .0955 1 408 .0930 .0985B .0835A .0835A .0885 -.0040 55 .0925 410 ---- .0925B .0785A .0925B .0830 -.0040 .0870 2 1178 415 ---- .0790B .0660A .0790B .0705 -.0040 .0745 7 315 420 ---- .0675B .0560A .0675B .0595 -.0035 .0630 1202 425 ---- .0570B .0475A .0570B .0500 -.0035 .0535 23 4346 430 ---- .0480B .0400A .0480B .0420 -.0030 .0450 3 220 435 ---- .0400B .0335A .0400B .0350 -.0030 .0380 4 1616 440 .0330 .0335B .0280A .0280A .0290 -.0030 412 .0320 315 2619 445 .0245 .0280B .0240A .0240A .0240 -.0030 10 .0270 664 450 .0230 .0235B .0195A .0195A .0200 -.0025 196 .0225 48 5206 455 ---- .0195B .0170A .0195B .0170 -.0020 .0190 10 460 ---- ---- .0145A .0145A .0140 -.0020 300 .0160 206 579 465 ---- ---- .0120A .0120A .0120 -.0015 .0135 450 470 ---- ---- .0105A .0105A .0100 -.0015 .0115 341 475 ---- ---- .0090A .0090A .0085 -.0015 .0100 2 1021 480 ---- ---- .0080A .0080A .0075 -.0010 .0085 818 485 ---- ---- .0070A .0070A .0065 -.0010 .0075 28 490 ---- ---- .0060A .0060A .0055 -.0010 .0065 14 495 ---- ---- ---- ---- .0050 -.0005 .0055 500 ---- ---- .0045A .0045A .0045 -.0005 2 .0050 3 505 ---- ---- ---- ---- .0040 -.0005 .0045 510 ---- ---- ---- ---- .0035 -.0005 .0040 515 ---- ---- ---- ---- .0030 -.0005 .0035 520 ---- ---- ---- ---- .0025 -.0005 .0030 1 525 ---- ---- ---- ---- .0025 -.0005 .0030 530 ---- ---- ---- ---- .0020 -.0005 .0025 535 ---- ---- ---- ---- .0020 -.0005 .0025 1 540 ---- ---- ---- ---- .0020 UNCH .0020 8 545 ---- ---- ---- ---- .0015 -.0005 .0020 550 ---- ---- ---- ---- .0015 UNCH .0015 32 555 ---- ---- ---- ---- .0015 UNCH .0015 560 ---- ---- ---- ---- .0015 UNCH .0015 565 ---- ---- ---- ---- .0010 -.0005 .0015 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0010 UNCH .0010 580 ---- ---- ---- ---- .0010 UNCH .0010 585 ---- ---- ---- ---- .0010 UNCH .0010 600 ---- ---- ---- ---- .0005 -.0005 .0010 625 ---- ---- ---- ---- .0005 UNCH .0005 3 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5975 +.0035 3.5940 050 ---- ---- ---- ---- 3.3475 +.0035 3.3440 075 ---- ---- ---- ---- 3.0975 +.0035 3.0940 100 ---- ---- ---- ---- 2.8475 +.0035 2.8440 125 ---- ---- ---- ---- 2.5975 +.0035 2.5940 150 ---- ---- ---- ---- 2.3475 +.0035 2.3440 175 ---- ---- ---- ---- 2.0975 +.0035 2.0940 200 ---- ---- ---- ---- 1.8475 +.0035 1.8440 220 ---- ---- ---- ---- 1.6475 +.0035 1.6440 225 ---- ---- ---- ---- 1.5975 +.0035 1.5940 230 ---- ---- ---- ---- 1.5475 +.0035 1.5440 235 ---- ---- ---- ---- 1.4975 +.0035 1.4940 240 ---- ---- ---- ---- 1.4475 +.0035 1.4440 245 ---- ---- ---- ---- 1.3980 +.0040 1.3940 250 ---- ---- ---- ---- 1.3480 +.0035 1.3445 255 ---- ---- ---- ---- 1.2985 +.0035 1.2950 260 ---- ---- ---- ---- 1.2490 +.0035 1.2455 265 ---- ---- ---- ---- 1.2000 +.0035 1.1965 270 ---- ---- ---- ---- 1.1505 +.0030 1.1475 275 ---- ---- ---- ---- 1.1020 +.0030 1.0990 280 ---- 1.0765B 1.0380A 1.0765B 1.0530 +.0025 1.0505 285 ---- ---- ---- ---- 1.0050 +.0025 1.0025 290 ---- .9800B .9415A .9800B .9570 +.0025 .9545 295 ---- ---- ---- ---- .9090 +.0015 .9075 300 ---- .8845B .8470A .8845B .8620 +.0015 .8605 305 ---- ---- ---- ---- .8155 +.0015 .8140 310 ---- .7915B .7545A .7915B .7695 +.0015 .7680 315 ---- ---- ---- ---- .7240 +.0010 .7230 320 ---- .7010B .6650A .7010B .6795 +.0010 .6785 325 ---- ---- ---- ---- .6360 +.0005 .6355 330 ---- .6145B .5795A .6145B .5935 +.0005 .5930 335 ---- .5595B .5435A .5580B .5520 UNCH .5520 6 340 ---- .5320B .4990A .5320B .5120 -.0005 .5125 16 345 ---- .4885B .4655A .4870B .4735 -.0005 .4740 350 ---- .4545B .4240A .4545B .4360 -.0010 .4370 19 355 ---- .4180B .3885A .4180B .4005 -.0015 .4020 17 360 ---- .3830B .3550A .3830B .3665 -.0015 .3680 364 ---- ---- ---- .3300A .3405 ---- ---- 365 ---- .3500B .3235A .3500B .3340 -.0025 .3365 56 366 ---- ---- ---- .3175A .3280 ---- ---- 367 .3385 .3385 .3115A .3115A .3220 ---- 1 ---- 368 ---- ---- ---- .3055A .3155 ---- ---- 369 ---- ---- ---- .3000A .3095 ---- ---- 370 ---- .3185B .2940A .3185B .3035 -.0030 .3065 1 371 ---- ---- ---- .2885A .2980 ---- ---- 372 ---- ---- ---- .2825A .2920 ---- ---- 373 ---- ---- ---- .2770A .2865 ---- ---- 374 ---- ---- ---- .2715A .2805 ---- ---- 375 ---- .2900B .2660A .2900B .2750 -.0030 .2780 376 ---- ---- ---- .2605A .2695 ---- ---- 377 ---- ---- ---- .2550A .2645 ---- ---- 378 ---- ---- ---- .2500A .2590 ---- ---- 379 ---- ---- ---- .2450A .2535 ---- ---- 380 ---- .2630B .2395A .2630B .2485 -.0030 .2515 44 381 ---- ---- ---- .2350A .2435 ---- ---- 382 ---- ---- ---- .2300A .2385 ---- ---- 383 ---- ---- ---- .2250A .2335 ---- ---- 384 ---- ---- ---- .2205A .2290 ---- ---- 385 ---- .2395B .2160A .2390B .2240 -.0030 .2270 15 386 ---- ---- ---- .2115A .2195 ---- ---- 387 ---- ---- ---- .2070A .2150 ---- ---- 388 ---- ---- ---- .2025A .2105 ---- ---- 389 ---- ---- ---- .1980A .2060 ---- ---- 390 ---- .2160B .1935A .2155B .2020 -.0025 .2045 244 391 ---- ---- ---- .1900A .1975 ---- ---- 392 ---- ---- ---- .1855A .1935 ---- ---- 393 ---- ---- ---- .1815A .1890 ---- ---- 394 ---- ---- ---- .1775A .1850 ---- ---- 395 ---- .1940B .1735A .1940B .1810 -.0025 .1835 15 396 ---- ---- ---- .1700A .1770 ---- ---- 397 ---- ---- ---- .1660A .1730 ---- ---- 398 ---- ---- ---- .1625A .1695 ---- ---- 399 ---- ---- ---- .1590A .1655 ---- ---- 400 ---- .1740B .1550A .1740B .1620 -.0020 .1640 2 864 401 ---- ---- ---- .1520A .1585 ---- ---- 402 ---- ---- ---- .1485A .1550 ---- ---- 403 ---- ---- ---- .1450A .1515 ---- ---- 404 ---- ---- ---- .1420A .1480 ---- ---- 405 ---- .1555B .1380A .1550B .1445 -.0020 .1465 20 20 410 ---- .1390B .1235A .1385B .1290 -.0015 .1305 2 10 415 ---- .1240B .1095A .1235B .1145 -.0015 .1160 125 420 ---- .1100B .0975A .1095B .1015 -.0015 .1030 11 425 ---- .0975B .0860A .0975B .0900 -.0015 .0915 502 430 ---- .0865B .0760A .0855B .0790 -.0020 .0810 1 435 ---- .0765B .0670A .0760B .0700 -.0015 .0715 205 440 ---- .0675B .0590A .0675B .0615 -.0020 .0635 2 33 445 ---- .0595B .0520A .0595B .0540 -.0020 .0560 20 450 ---- .0525B .0455A .0525B .0475 -.0020 .0495 865 455 ---- .0460B .0400A .0460B .0420 -.0015 .0435 460 ---- .0405B .0355A .0405B .0370 -.0015 .0385 127 465 ---- .0360B .0310A .0360B .0325 -.0015 .0340 470 ---- .0315B .0275A .0315B .0285 -.0015 .0300 10 475 ---- .0280B .0240A .0280B .0250 -.0015 .0265 587 480 ---- .0245B .0215A .0245B .0225 -.0010 .0235 38 485 ---- .0215B .0190A .0215B .0195 -.0015 .0210 490 ---- .0190B .0170A .0190B .0175 -.0010 .0185 495 ---- .0170B .0150A .0170B .0155 -.0010 .0165 16 500 ---- .0150B .0135A .0150B .0140 -.0005 .0145 10 505 ---- ---- .0125A .0125A .0125 -.0005 .0130 510 ---- ---- .0110A .0110A .0110 -.0005 .0115 515 ---- ---- .0100A .0100A .0100 -.0005 .0105 28 520 ---- ---- .0090A .0090A .0085 -.0010 .0095 525 ---- ---- ---- ---- .0080 -.0005 .0085 20 530 ---- ---- ---- ---- .0070 -.0005 .0075 1 535 ---- ---- ---- ---- .0065 -.0005 .0070 540 ---- ---- ---- ---- .0055 -.0005 .0060 545 ---- ---- ---- ---- .0050 -.0005 .0055 10 550 ---- ---- ---- ---- .0045 -.0005 .0050 2 555 ---- ---- ---- ---- .0040 -.0005 .0045 200 560 ---- ---- ---- ---- .0035 -.0005 .0040 1 565 ---- ---- ---- ---- .0035 UNCH .0035 10 570 ---- ---- ---- ---- .0030 -.0005 .0035 575 ---- ---- ---- ---- .0030 UNCH .0030 10 580 ---- ---- ---- ---- .0025 UNCH .0025 600 ---- ---- ---- ---- .0015 -.0005 .0020 1 625 ---- ---- ---- ---- .0010 UNCH .0010 650 ---- ---- ---- ---- .0005 -.0005 .0010 675 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.5975 +.0035 3.5940 050 ---- ---- ---- ---- 3.3475 +.0035 3.3440 075 ---- ---- ---- ---- 3.0975 +.0035 3.0940 100 ---- ---- ---- ---- 2.8475 +.0035 2.8440 125 ---- ---- ---- ---- 2.5975 +.0035 2.5940 150 ---- ---- ---- ---- 2.3475 +.0035 2.3440 175 ---- ---- ---- ---- 2.0975 +.0035 2.0940 200 ---- ---- ---- ---- 1.8475 +.0035 1.8440 220 ---- ---- ---- ---- 1.6475 +.0035 1.6440 225 ---- ---- ---- ---- 1.5975 +.0035 1.5940 230 ---- ---- ---- ---- 1.5475 +.0035 1.5440 235 ---- ---- ---- ---- 1.4980 +.0040 1.4940 240 ---- ---- ---- ---- 1.4480 +.0035 1.4445 245 ---- ---- ---- ---- 1.3990 +.0040 1.3950 250 ---- ---- ---- ---- 1.3495 +.0035 1.3460 255 ---- ---- ---- ---- 1.3005 +.0035 1.2970 260 ---- ---- 1.2365A 1.2365A 1.2515 +.0035 1.2480 265 ---- ---- ---- ---- 1.2025 +.0030 1.1995 270 ---- 1.1775B 1.1395A 1.1775B 1.1540 +.0025 1.1515 275 ---- ---- ---- ---- 1.1060 +.0025 1.1035 280 ---- 1.0810B 1.0435A 1.0810B 1.0585 +.0025 1.0560 285 ---- ---- ---- ---- 1.0110 +.0020 1.0090 290 ---- .9865B .9495A .9865B .9645 +.0025 .9620 295 ---- ---- ---- ---- .9180 +.0020 .9160 300 ---- .8940B .8575A .8940B .8725 +.0020 .8705 305 ---- ---- ---- ---- .8275 +.0015 .8260 310 ---- .8040B .7685A .8040B .7830 +.0010 .7820 315 ---- ---- ---- ---- .7395 +.0010 .7385 320 ---- .7170B .6825A .7170B .6965 +.0005 .6960 325 ---- ---- ---- ---- .6550 +.0005 .6545 330 ---- .6335B .6010A .6335B .6140 UNCH .6140 335 ---- .5910B .5665A .5910B .5745 UNCH .5745 340 ---- .5545B .5240A .5545B .5360 -.0005 .5365 345 ---- .5145B .4870A .5145B .4990 -.0010 .5000 350 ---- .4805B .4520A .4805B .4635 -.0010 .4645 355 ---- .4455B .4185A .4455B .4295 -.0010 .4305 4 360 ---- .4120B .3865A .4120B .3970 -.0010 .3980 365 ---- .3800B .3560A .3800B .3660 -.0015 .3675 4 370 ---- .3510B .3275A .3510B .3370 -.0015 .3385 25 375 ---- .3225B .3000A .3225B .3090 -.0020 .3110 380 ---- .2990B .2750A .2985B .2835 -.0015 .2850 385 ---- .2740B .2510A .2735B .2590 -.0020 .2610 12 390 ---- .2505B .2290A .2500B .2365 -.0020 .2385 32 395 ---- .2285B .2085A .2280B .2155 -.0020 .2175 9 400 ---- .2080B .1895A .2075B .1960 -.0020 .1980 25 59 405 ---- .1895B .1720A .1895B .1780 -.0020 .1800 410 ---- .1725B .1560A .1725B .1615 -.0020 .1635 1 415 ---- .1560B .1415A .1560B .1460 -.0020 .1480 420 ---- .1415B .1280A .1415B .1325 -.0020 .1345 25 26 425 ---- .1280B .1155A .1280B .1195 -.0020 .1215 320 320 430 ---- .1155B .1045A .1150B .1080 -.0020 .1100 10 435 ---- .1045B .0945A .1045B .0975 -.0020 .0995 440 ---- .0945B .0850A .0940B .0880 -.0020 .0900 36 445 ---- .0850B .0770A .0850B .0795 -.0015 .0810 8 450 .0705 .0770B .0695A .0735B .0715 -.0015 2 .0730 10 455 ---- .0695B .0630A .0695B .0645 -.0015 .0660 10 460 ---- .0625B .0565A .0625B .0580 -.0015 .0595 14 465 ---- .0565B .0515A .0565B .0525 -.0015 .0540 470 ---- .0510B .0465A .0510B .0475 -.0010 .0485 39 475 ---- .0460B .0420A .0460B .0425 -.0015 .0440 480 ---- .0415B .0380A .0415B .0385 -.0015 .0400 2 485 ---- .0375B .0345A .0375B .0350 -.0010 .0360 490 ---- .0340B .0315A .0340B .0315 -.0010 .0325 10 495 ---- .0305B .0285A .0305B .0285 -.0010 .0295 500 ---- .0280B .0260A .0280B .0260 -.0010 .0270 12 250 505 ---- .0250B .0235A .0250B .0235 -.0010 .0245 10 510 ---- .0225B .0215A .0225B .0215 -.0005 .0220 515 ---- .0205B .0195A .0205B .0195 -.0005 .0200 520 ---- ---- .0180A .0180A .0175 -.0010 .0185 525 ---- ---- .0165A .0165A .0160 -.0010 .0170 10 530 ---- ---- ---- ---- .0145 -.0010 .0155 535 ---- ---- ---- ---- .0135 -.0005 .0140 10 540 ---- ---- ---- ---- .0125 -.0005 .0130 545 ---- ---- ---- ---- .0115 -.0005 .0120 550 ---- ---- ---- ---- .0105 -.0005 .0110 555 ---- ---- ---- ---- .0095 -.0005 .0100 560 ---- ---- ---- ---- .0090 -.0005 .0095 565 ---- ---- ---- ---- .0080 -.0005 .0085 10 570 ---- ---- ---- ---- .0075 -.0005 .0080 575 ---- ---- ---- ---- .0070 -.0005 .0075 580 ---- ---- ---- ---- .0065 UNCH .0065 600 ---- ---- ---- ---- .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 ---- ---- ---- ---- 3.6015 +.0055 3.5960 050 ---- ---- ---- ---- 3.3515 +.0055 3.3460 075 ---- ---- ---- ---- 3.1015 +.0055 3.0960 100 ---- ---- ---- ---- 2.8515 +.0055 2.8460 125 ---- ---- ---- ---- 2.6015 +.0055 2.5960 150 ---- ---- ---- ---- 2.3515 +.0055 2.3460 175 ---- ---- ---- ---- 2.1015 +.0055 2.0960 200 ---- ---- ---- ---- 1.8515 +.0055 1.8460 220 ---- ---- ---- ---- 1.6515 +.0055 1.6460 225 ---- ---- ---- ---- 1.6015 +.0055 1.5960 230 ---- ---- ---- ---- 1.5515 +.0055 1.5460 235 ---- ---- ---- ---- 1.5020 +.0055 1.4965 240 ---- ---- ---- ---- 1.4530 +.0055 1.4475 245 ---- ---- ---- ---- 1.4040 +.0055 1.3985 250 ---- ---- 1.3410A 1.3410A 1.3550 +.0050 1.3500 255 ---- ---- ---- ---- 1.3065 +.0050 1.3015 260 1.2515 1.2780B 1.2430A 1.2430A 1.2585 +.0050 1 1.2535 265 ---- ---- ---- ---- 1.2105 +.0045 1.2060 270 ---- 1.1820B 1.1475A 1.1820B 1.1630 +.0045 1.1585 275 ---- ---- ---- ---- 1.1160 +.0040 1.1120 280 ---- 1.0875B 1.0535A 1.0875B 1.0690 +.0035 1.0655 285 ---- ---- ---- ---- 1.0230 +.0035 1.0195 290 ---- .9950B .9615A .9950B .9770 +.0030 .9740 295 ---- ---- ---- ---- .9320 +.0030 .9290 300 ---- .9050B .8725A .9050B .8875 +.0025 .8850 305 ---- ---- ---- ---- .8440 +.0025 .8415 310 ---- .8175B .7860A .8175B .8010 +.0025 .7985 315 ---- ---- ---- ---- .7585 +.0020 .7565 320 ---- .7340B .7035A .7340B .7175 +.0020 .7155 325 ---- ---- ---- ---- .6775 +.0020 .6755 330 ---- .6535B .6255A .6535B .6385 +.0020 .6365 335 ---- ---- ---- ---- .6005 +.0015 .5990 340 ---- .5780B .5520A .5780B .5635 +.0010 .5625 345 ---- .5420B .5170A .5420B .5285 +.0010 .5275 350 ---- .5070B .4830A .5070B .4940 +.0005 .4935 355 ---- .4740B .4510A .4740B .4615 +.0005 .4610 8 360 ---- .4420B .4200A .4420B .4300 UNCH .4300 365 ---- .4110B .3905A .4110B .4005 UNCH .4005 370 ---- .3820B .3625A .3820B .3720 -.0005 .3725 9 375 ---- .3540B .3360A .3540B .3450 -.0010 .3460 380 ---- .3335B .3110A .3330B .3195 -.0015 .3210 2 385 ---- .3090B .2880A .3080B .2955 -.0015 .2970 3 390 ---- .2855B .2650A .2850B .2730 -.0015 .2745 1 395 ---- .2640B .2450A .2630B .2520 -.0015 .2535 400 ---- .2435B .2260A .2435B .2325 -.0015 .2340 25 405 ---- .2250B .2080A .2250B .2140 -.0015 .2155 6 6 410 ---- .2075B .1915A .2075B .1970 -.0015 .1985 6 14 415 ---- .1910B .1765A .1910B .1810 -.0015 .1825 420 ---- .1755B .1620A .1755B .1665 -.0015 .1680 3 425 ---- .1610B .1490A .1610B .1530 -.0010 .1540 1000 430 ---- .1480B .1370A .1475B .1405 -.0010 .1415 1 435 ---- .1355B .1255A .1355B .1290 -.0010 .1300 440 ---- .1245B .1155A .1245B .1185 -.0010 .1195 1 26 445 ---- .1145B .1060A .1145B .1085 -.0010 .1095 450 ---- .1055B .0975A .1055B .1000 -.0005 .1005 251 455 ---- .0965B .0895A .0965B .0915 -.0010 .0925 460 ---- .0885B .0820A .0885B .0840 -.0010 .0850 465 ---- .0810B .0755A .0800B .0770 -.0010 .0780 470 ---- .0745B .0695A .0740B .0710 -.0005 .0715 475 ---- .0680B .0640A .0680B .0650 -.0010 .0660 1000 480 ---- .0625B .0590A .0625B .0595 -.0010 .0605 485 ---- .0575B .0540A .0575B .0550 -.0005 .0555 490 ---- .0530B .0500A .0530B .0505 -.0005 .0510 495 ---- .0485B .0460A .0485B .0460 -.0010 .0470 500 .0415 .0450B .0400 .0410B .0425 -.0010 2 .0435 775 505 ---- .0410B .0395A .0410B .0390 -.0010 .0400 510 ---- .0375B .0365A .0375B .0360 -.0010 .0370 515 ---- .0345B .0335A .0345B .0330 -.0010 .0340 10 520 ---- .0320B .0310A .0320B .0305 -.0010 .0315 10 525 ---- .0295B ---- .0295B .0280 -.0010 .0290 530 ---- ---- ---- ---- .0260 -.0010 .0270 535 ---- ---- ---- ---- .0240 -.0010 .0250 540 ---- ---- ---- ---- .0225 -.0005 .0230 27 545 ---- ---- ---- ---- .0205 -.0010 .0215 550 ---- ---- ---- ---- .0190 -.0010 .0200 30 555 ---- ---- ---- ---- .0180 -.0005 .0185 10 560 ---- ---- ---- ---- .0165 -.0010 .0175 565 ---- ---- ---- ---- .0155 -.0005 .0160 570 ---- ---- ---- ---- .0145 -.0005 .0150 11 575 ---- ---- ---- ---- .0135 -.0005 .0140 580 ---- ---- ---- ---- .0130 UNCH .0130 600 ---- ---- ---- ---- .0100 UNCH .0100 625 ---- ---- ---- ---- .0075 UNCH .0075 650 ---- ---- ---- ---- .0060 +.0005 .0055 675 ---- ---- ---- ---- .0045 +.0005 .0040 700 ---- ---- ---- ---- .0035 +.0005 .0030 725 ---- ---- ---- ---- .0030 +.0005 .0025 750 ---- ---- ---- ---- .0025 +.0005 .0020 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0020 +.0005 .0015 825 ---- ---- ---- ---- .0015 +.0005 .0010 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6015 +.0055 3.5960 050 ---- ---- ---- ---- 3.3515 +.0055 3.3460 075 ---- ---- ---- ---- 3.1015 +.0055 3.0960 100 ---- ---- ---- ---- 2.8515 +.0055 2.8460 125 ---- ---- ---- ---- 2.6015 +.0055 2.5960 150 ---- ---- ---- ---- 2.3515 +.0055 2.3460 175 ---- ---- ---- ---- 2.1015 +.0055 2.0960 200 ---- ---- ---- ---- 1.8515 +.0055 1.8460 220 ---- ---- ---- ---- 1.6515 +.0055 1.6460 225 ---- ---- ---- ---- 1.6020 +.0060 1.5960 230 ---- ---- ---- ---- 1.5525 +.0060 1.5465 235 ---- ---- ---- ---- 1.5030 +.0060 1.4970 240 ---- ---- ---- ---- 1.4545 +.0065 1.4480 245 ---- ---- ---- ---- 1.4060 +.0065 1.3995 250 ---- 1.3760B 1.3430A 1.3760B 1.3575 +.0060 1.3515 255 ---- ---- ---- ---- 1.3095 +.0055 1.3040 260 ---- 1.2795B 1.2475A 1.2795B 1.2620 +.0055 1.2565 265 ---- ---- ---- ---- 1.2150 +.0050 1.2100 270 ---- 1.1850B 1.1535A 1.1850B 1.1680 +.0045 1.1635 275 ---- ---- ---- ---- 1.1215 +.0040 1.1175 280 ---- 1.0925B 1.0615A 1.0925B 1.0760 +.0040 1.0720 285 ---- ---- ---- ---- 1.0305 +.0030 1.0275 290 ---- 1.0020B .9720A 1.0020B .9860 +.0030 .9830 295 ---- ---- ---- ---- .9415 +.0020 .9395 300 ---- .9145B .8855A .9145B .8985 +.0020 .8965 305 ---- ---- ---- ---- .8560 +.0015 .8545 310 ---- .8300B .8025A .8300B .8145 +.0015 .8130 315 ---- ---- ---- ---- .7735 +.0010 .7725 320 ---- .7490B .7230A .7490B .7340 +.0010 .7330 325 ---- ---- ---- ---- .6950 +.0010 .6940 330 ---- .6720B .6480A .6720B .6575 +.0010 .6565 335 ---- ---- ---- ---- .6210 +.0010 .6200 340 ---- .5990B .5770A .5990B .5855 +.0005 .5850 345 ---- .5640B .5435A .5640B .5515 +.0005 .5510 350 ---- .5305B .5110A .5305B .5190 +.0005 .5185 30 355 ---- .4980B .4795A .4980B .4870 UNCH .4870 360 ---- .4665B .4495A .4665B .4570 -.0005 .4575 5 365 ---- .4370B .4210A .4370B .4280 -.0005 .4285 370 ---- .4085B .3925A .4085B .4005 -.0010 .4015 375 ---- .3815B .3670A .3815B .3740 -.0015 .3755 380 ---- .3615B .3425A .3595B .3495 -.0015 .3510 11 385 ---- .3370B .3195A .3370B .3260 -.0015 .3275 1 4 390 ---- .3145B .2975A .3130B .3035 -.0020 .3055 1 395 ---- .2930B .2770A .2915B .2825 -.0020 .2845 400 ---- .2735B .2575A .2735B .2630 -.0015 .2645 65 405 ---- .2535B .2400A .2530B .2445 -.0015 .2460 410 ---- .2380B .2230A .2380B .2270 -.0020 .2290 415 ---- .2210B .2070A .2210B .2110 -.0015 .2125 420 ---- .2050B .1920A .2050B .1960 -.0015 .1975 425 ---- .1900B .1785A .1900B .1820 -.0010 .1830 430 ---- .1755B .1655A .1755B .1685 -.0015 .1700 435 ---- .1630B .1535A .1630B .1565 -.0010 .1575 440 ---- .1510B .1425A .1510B .1450 -.0010 .1460 445 ---- .1400B .1325A .1400B .1345 -.0010 .1355 450 ---- .1300B .1225A .1300B .1245 -.0010 .1255 50 455 ---- .1195B .1140A .1195B .1155 -.0010 .1165 460 ---- .1110B .1055A .1110B .1070 -.0010 .1080 465 ---- .1025B .0980A .1025B .0995 -.0005 .1000 470 ---- .0950B .0910A .0950B .0920 -.0010 .0930 475 ---- .0880B .0850A .0880B .0855 -.0010 .0865 10 480 ---- .0815B .0790A .0815B .0795 -.0005 .0800 485 ---- .0755B .0735A .0755B .0735 -.0010 .0745 490 ---- .0700B .0685A .0700B .0685 -.0005 .0690 495 ---- .0650B .0635A .0650B .0635 -.0005 .0640 500 ---- .0605B ---- .0605B .0590 -.0005 .0595 2 11 505 ---- .0560B ---- .0560B .0550 -.0005 .0555 510 ---- .0520B ---- .0520B .0510 -.0005 .0515 515 ---- ---- ---- ---- .0475 -.0005 .0480 520 ---- ---- ---- ---- .0445 -.0005 .0450 50 525 ---- ---- ---- ---- .0415 -.0005 .0420 530 ---- ---- ---- ---- .0385 -.0005 .0390 535 ---- ---- ---- ---- .0360 -.0005 .0365 4 540 ---- ---- ---- ---- .0335 -.0005 .0340 545 ---- ---- ---- ---- .0315 UNCH .0315 550 ---- ---- ---- ---- .0295 UNCH .0295 1 555 ---- ---- ---- ---- .0275 UNCH .0275 6 560 ---- ---- ---- ---- .0255 -.0005 .0260 10 565 ---- ---- ---- ---- .0240 UNCH .0240 570 ---- ---- ---- ---- .0225 UNCH .0225 575 ---- ---- ---- ---- .0210 UNCH .0210 580 ---- ---- ---- ---- .0200 UNCH .0200 600 ---- ---- ---- ---- .0155 UNCH .0155 625 ---- ---- ---- ---- .0115 UNCH .0115 650 ---- ---- ---- ---- .0085 UNCH .0085 675 ---- ---- ---- ---- .0065 UNCH .0065 700 ---- ---- ---- ---- .0050 UNCH .0050 725 ---- ---- ---- ---- .0040 UNCH .0040 750 ---- ---- ---- ---- .0035 +.0005 .0030 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0020 +.0005 .0015 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6020 +.0065 3.5955 050 ---- ---- ---- ---- 3.3520 +.0065 3.3455 075 ---- ---- ---- ---- 3.1020 +.0065 3.0955 100 ---- ---- ---- ---- 2.8520 +.0065 2.8455 125 ---- ---- ---- ---- 2.6020 +.0065 2.5955 150 ---- ---- ---- ---- 2.3520 +.0065 2.3455 175 ---- ---- ---- ---- 2.1020 +.0065 2.0955 200 ---- ---- ---- ---- 1.8520 +.0065 1.8455 220 ---- ---- ---- ---- 1.6520 +.0065 1.6455 225 ---- ---- ---- ---- 1.6020 +.0065 1.5955 230 ---- ---- ---- ---- 1.5525 +.0070 1.5455 235 ---- ---- ---- ---- 1.5035 +.0080 1.4955 240 ---- 1.4545B 1.4430A 1.4545B 1.4545 +.0085 1.4460 245 ---- ---- ---- ---- 1.4065 +.0090 1.3975 250 ---- 1.3745B 1.3465A 1.3745B 1.3585 +.0095 1.3490 255 ---- ---- ---- ---- 1.3110 +.0095 1.3015 260 ---- 1.2790B 1.2525A 1.2790B 1.2640 +.0095 1.2545 265 ---- ---- ---- ---- 1.2180 +.0100 1.2080 270 ---- 1.1860B 1.1600A 1.1860B 1.1720 +.0095 1.1625 275 ---- ---- ---- ---- 1.1265 +.0090 1.1175 280 ---- 1.0955B 1.0705A 1.0955B 1.0820 +.0090 1.0730 285 ---- ---- ---- ---- 1.0380 +.0085 1.0295 290 ---- 1.0075B .9835A 1.0075B .9945 +.0080 .9865 295 ---- ---- ---- ---- .9520 +.0075 .9445 300 ---- .9225B .8995A .9225B .9100 +.0065 .9035 305 ---- ---- ---- ---- .8690 +.0060 .8630 310 ---- .8405B .8195A .8405B .8290 +.0055 .8235 315 ---- ---- ---- ---- .7895 +.0050 .7845 320 ---- .7620B .7425A .7620B .7515 +.0045 .7470 325 ---- ---- ---- ---- .7140 +.0040 .7100 330 ---- .6865B .6695A .6865B .6775 +.0030 .6745 335 ---- .6455B .6350A .6455B .6425 +.0030 .6395 340 ---- .6155B .6010A .6155B .6080 +.0025 .6055 345 ---- .5815B .5680A .5815B .5750 +.0025 .5725 350 ---- .5490B .5365A .5490B .5430 +.0020 .5410 10 355 ---- .5175B .5060A .5175B .5120 +.0020 .5100 360 ---- .4870B .4770A .4870B .4820 +.0015 .4805 365 ---- .4575B .4490A .4575B .4535 +.0015 .4520 370 ---- .4295B .4220A .4295B .4265 +.0015 .4250 375 ---- .4030B .3965A .4030B .4005 +.0015 .3990 380 ---- .3775B .3720A .3775B .3755 +.0015 .3740 385 ---- .3535B .3490A .3535B .3520 +.0015 .3505 390 ---- .3305B .3270A .3305B .3295 +.0015 .3280 395 ---- .3105B .3065A .3105B .3085 +.0015 .3070 400 ---- .2905B ---- .2905B .2890 +.0020 .2870 4 405 ---- .2715B ---- .2715B .2705 +.0025 .2680 410 ---- .2535B ---- .2535B .2530 +.0025 .2505 415 ---- .2370B ---- .2370B .2365 +.0025 .2340 420 ---- .2210B ---- .2210B .2210 +.0030 .2180 1 425 ---- .2060B ---- .2060B .2065 +.0030 .2035 430 ---- .1920B ---- .1920B .1930 +.0030 .1900 435 ---- .1790B ---- .1790B .1805 +.0035 .1770 440 ---- .1670B ---- .1670B .1690 +.0040 .1650 445 ---- .1555B ---- .1555B .1580 +.0040 .1540 450 ---- .1450B ---- .1450B .1475 +.0040 .1435 455 ---- .1350B ---- .1350B .1380 +.0040 .1340 460 ---- .1260B ---- .1260B .1290 +.0045 .1245 465 ---- .1175B ---- .1175B .1205 +.0040 .1165 470 ---- .1095B ---- .1095B .1125 +.0040 .1085 475 ---- .1020B ---- .1020B .1055 +.0045 .1010 480 ---- .0950B ---- .0950B .0985 +.0045 .0940 485 ---- .0885B ---- .0885B .0920 +.0045 .0875 490 ---- .0830B ---- .0830B .0860 +.0045 .0815 495 ---- .0775B ---- .0775B .0805 +.0045 .0760 500 ---- .0720B ---- .0720B .0755 +.0045 .0710 505 ---- .0675B ---- .0675B .0705 +.0045 .0660 510 ---- .0630B ---- .0630B .0660 +.0045 .0615 515 ---- .0590B ---- .0590B .0620 +.0045 .0575 520 ---- .0550B ---- .0550B .0580 +.0045 .0535 525 ---- .0515B ---- .0515B .0545 +.0045 .0500 530 ---- .0480B ---- .0480B .0515 +.0045 .0470 535 ---- .0450B ---- .0450B .0480 +.0045 .0435 540 ---- .0425B ---- .0420B .0450 +.0040 .0410 545 ---- .0395B ---- .0385B .0425 +.0045 .0380 550 ---- .0370B ---- .0365B .0400 +.0045 .0355 555 ---- .0350B ---- ---- .0375 +.0040 .0335 560 ---- .0330B ---- .0320B .0355 +.0040 .0315 565 ---- .0310B ---- .0300B .0335 +.0040 .0295 570 ---- .0290B ---- .0285B .0315 +.0040 .0275 575 ---- .0275B ---- .0265B .0295 +.0035 .0260 580 ---- .0260B ---- .0260B .0280 +.0040 .0240 600 ---- .0205B ---- ---- .0220 +.0030 .0190 625 ---- ---- ---- ---- .0170 +.0030 .0140 650 ---- ---- ---- ---- .0130 +.0025 .0105 675 ---- ---- ---- ---- .0100 +.0020 .0080 700 ---- ---- ---- ---- .0080 +.0015 .0065 725 ---- ---- ---- ---- .0065 +.0015 .0050 750 ---- ---- ---- ---- .0050 +.0010 .0040 775 ---- ---- ---- ---- .0040 +.0005 .0035 800 ---- ---- ---- ---- .0035 +.0005 .0030 825 ---- ---- ---- ---- .0030 +.0005 .0025 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6020 +.0065 3.5955 050 ---- ---- ---- ---- 3.3520 +.0065 3.3455 075 ---- ---- ---- ---- 3.1020 +.0065 3.0955 100 ---- ---- ---- ---- 2.8520 +.0065 2.8455 125 ---- ---- ---- ---- 2.6020 +.0065 2.5955 150 ---- ---- ---- ---- 2.3520 +.0065 2.3455 175 ---- ---- ---- ---- 2.1020 +.0065 2.0955 200 ---- ---- ---- ---- 1.8520 +.0065 1.8455 220 ---- ---- ---- ---- 1.6520 +.0065 1.6455 225 ---- ---- ---- ---- 1.6020 +.0065 1.5955 230 ---- ---- ---- ---- 1.5520 +.0065 1.5455 235 ---- ---- ---- ---- 1.5020 +.0060 1.4960 240 ---- ---- ---- ---- 1.4530 +.0055 1.4475 245 ---- ---- ---- ---- 1.4045 +.0055 1.3990 250 ---- ---- ---- ---- 1.3565 +.0050 1.3515 255 ---- ---- ---- ---- 1.3095 +.0045 1.3050 260 ---- ---- ---- ---- 1.2630 +.0045 1.2585 265 ---- ---- ---- ---- 1.2170 +.0040 1.2130 270 ---- ---- ---- ---- 1.1720 +.0035 1.1685 275 ---- ---- ---- ---- 1.1275 +.0030 1.1245 280 ---- ---- ---- ---- 1.0835 +.0025 1.0810 285 ---- ---- ---- ---- 1.0410 +.0025 1.0385 290 ---- ---- ---- ---- .9985 +.0020 .9965 295 ---- ---- ---- ---- .9575 +.0020 .9555 300 ---- ---- ---- ---- .9170 +.0020 .9150 305 ---- ---- ---- ---- .8770 +.0010 .8760 310 ---- ---- ---- ---- .8385 +.0010 .8375 315 ---- ---- ---- ---- .8005 +.0010 .7995 320 ---- ---- ---- ---- .7635 +.0005 .7630 325 ---- ---- ---- ---- .7275 +.0005 .7270 330 ---- ---- ---- ---- .6925 +.0005 .6920 335 ---- ---- ---- ---- .6585 UNCH .6585 340 ---- ---- ---- ---- .6255 UNCH .6255 345 ---- ---- ---- ---- .5930 -.0005 .5935 350 ---- ---- ---- ---- .5620 -.0005 .5625 355 ---- ---- ---- ---- .5320 -.0005 .5325 360 ---- ---- ---- ---- .5030 -.0005 .5035 365 ---- ---- ---- ---- .4750 -.0005 .4755 370 ---- ---- ---- ---- .4485 -.0005 .4490 375 ---- ---- ---- ---- .4225 -.0010 .4235 380 ---- ---- ---- ---- .3980 -.0010 .3990 385 ---- ---- ---- ---- .3745 -.0010 .3755 390 ---- ---- ---- ---- .3525 -.0010 .3535 395 ---- ---- ---- ---- .3315 -.0010 .3325 400 ---- ---- ---- ---- .3115 -.0010 .3125 405 ---- ---- ---- ---- .2925 -.0010 .2935 410 ---- ---- ---- ---- .2745 -.0015 .2760 415 ---- ---- ---- ---- .2575 -.0015 .2590 420 ---- ---- ---- ---- .2415 -.0015 .2430 425 ---- ---- ---- ---- .2260 -.0020 .2280 430 ---- ---- ---- ---- .2120 -.0020 .2140 435 ---- ---- ---- ---- .1985 -.0025 .2010 440 ---- ---- ---- ---- .1860 -.0025 .1885 445 ---- ---- ---- ---- .1740 -.0025 .1765 450 ---- ---- ---- ---- .1630 -.0025 .1655 455 ---- ---- ---- ---- .1525 -.0030 .1555 460 ---- ---- ---- ---- .1430 -.0025 .1455 465 ---- ---- ---- ---- .1335 -.0030 .1365 470 ---- ---- ---- ---- .1250 -.0030 .1280 475 ---- ---- ---- ---- .1170 -.0030 .1200 480 ---- ---- ---- ---- .1090 -.0030 .1120 485 ---- ---- ---- ---- .1020 -.0030 .1050 490 ---- ---- ---- ---- .0955 -.0030 .0985 495 ---- ---- ---- ---- .0890 -.0030 .0920 500 ---- ---- ---- ---- .0830 -.0030 .0860 505 ---- ---- ---- ---- .0775 -.0030 .0805 510 ---- ---- ---- ---- .0725 -.0030 .0755 515 ---- ---- ---- ---- .0675 -.0030 .0705 520 ---- ---- ---- ---- .0630 -.0030 .0660 525 ---- ---- ---- ---- .0590 -.0030 .0620 530 ---- ---- ---- ---- .0550 -.0030 .0580 535 ---- ---- ---- ---- .0510 -.0030 .0540 540 ---- ---- ---- ---- .0475 -.0030 .0505 545 ---- ---- ---- ---- .0445 -.0030 .0475 10 550 ---- ---- ---- ---- .0415 -.0030 .0445 555 ---- ---- ---- ---- .0385 -.0030 .0415 560 ---- ---- ---- ---- .0360 -.0030 .0390 565 ---- ---- ---- ---- .0335 -.0030 .0365 570 ---- ---- ---- ---- .0315 -.0025 .0340 575 ---- ---- ---- ---- .0290 -.0030 .0320 580 ---- ---- ---- ---- .0270 -.0025 .0295 600 ---- ---- ---- ---- .0205 -.0025 .0230 625 ---- ---- ---- ---- .0145 -.0020 .0165 650 ---- ---- ---- ---- .0100 -.0020 .0120 675 ---- ---- ---- ---- .0075 -.0010 .0085 700 ---- ---- ---- ---- .0050 -.0015 .0065 725 ---- ---- ---- ---- .0035 -.0010 .0045 750 ---- ---- ---- ---- .0025 -.0010 .0035 775 ---- ---- ---- ---- .0020 -.0005 .0025 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5985 +.0060 3.5925 050 ---- ---- ---- ---- 3.3485 +.0060 3.3425 075 ---- ---- ---- ---- 3.0985 +.0060 3.0925 100 ---- ---- ---- ---- 2.8485 +.0060 2.8425 125 ---- ---- ---- ---- 2.5985 +.0060 2.5925 150 ---- ---- ---- ---- 2.3485 +.0060 2.3425 175 ---- ---- ---- ---- 2.0985 +.0060 2.0925 200 ---- ---- ---- ---- 1.8485 +.0060 1.8425 220 ---- ---- ---- ---- 1.6485 +.0060 1.6425 225 ---- ---- ---- ---- 1.5985 +.0060 1.5925 230 ---- ---- ---- ---- 1.5485 +.0055 1.5430 235 ---- ---- ---- ---- 1.4995 +.0050 1.4945 240 ---- ---- ---- ---- 1.4510 +.0045 1.4465 245 ---- ---- ---- ---- 1.4030 +.0040 1.3990 250 ---- ---- ---- ---- 1.3560 +.0040 1.3520 255 ---- ---- ---- ---- 1.3095 +.0035 1.3060 260 ---- ---- ---- ---- 1.2640 +.0035 1.2605 265 ---- ---- ---- ---- 1.2190 +.0030 1.2160 270 ---- ---- ---- ---- 1.1745 +.0025 1.1720 275 ---- ---- ---- ---- 1.1310 +.0020 1.1290 280 ---- ---- ---- ---- 1.0885 +.0020 1.0865 285 ---- ---- ---- ---- 1.0460 +.0015 1.0445 290 ---- ---- ---- ---- 1.0050 +.0015 1.0035 295 ---- ---- ---- ---- .9645 +.0010 .9635 300 ---- ---- ---- ---- .9250 +.0010 .9240 305 ---- ---- ---- ---- .8860 +.0005 .8855 310 ---- ---- ---- ---- .8485 +.0005 .8480 315 ---- ---- ---- ---- .8115 +.0005 .8110 320 ---- ---- ---- ---- .7750 -.0005 .7755 325 ---- ---- ---- ---- .7400 -.0005 .7405 330 ---- ---- ---- ---- .7055 -.0005 .7060 335 ---- ---- ---- ---- .6725 -.0005 .6730 340 ---- ---- ---- ---- .6400 -.0005 .6405 345 ---- ---- ---- ---- .6085 -.0005 .6090 350 ---- ---- ---- ---- .5780 -.0010 .5790 355 ---- ---- ---- ---- .5485 -.0010 .5495 360 ---- ---- ---- ---- .5200 -.0010 .5210 365 ---- ---- ---- ---- .4925 -.0010 .4935 370 ---- ---- ---- ---- .4660 -.0015 .4675 375 ---- ---- ---- ---- .4410 -.0010 .4420 380 ---- ---- ---- ---- .4165 -.0015 .4180 385 ---- ---- ---- ---- .3935 -.0015 .3950 390 ---- ---- ---- ---- .3715 -.0015 .3730 395 ---- ---- ---- ---- .3505 -.0015 .3520 400 ---- ---- ---- ---- .3305 -.0015 .3320 405 ---- ---- ---- ---- .3115 -.0015 .3130 410 ---- ---- ---- ---- .2935 -.0015 .2950 415 ---- ---- ---- ---- .2765 -.0020 .2785 420 ---- ---- ---- ---- .2600 -.0025 .2625 425 ---- ---- ---- ---- .2450 -.0020 .2470 430 ---- ---- ---- ---- .2305 -.0025 .2330 435 ---- ---- ---- ---- .2170 -.0025 .2195 440 ---- ---- ---- ---- .2040 -.0025 .2065 445 ---- ---- ---- ---- .1920 -.0025 .1945 450 ---- ---- ---- ---- .1805 -.0030 .1835 1 455 ---- ---- ---- ---- .1695 -.0030 .1725 460 ---- ---- ---- ---- .1595 -.0030 .1625 465 ---- ---- ---- ---- .1500 -.0030 .1530 470 ---- ---- ---- ---- .1410 -.0030 .1440 475 ---- ---- ---- ---- .1325 -.0030 .1355 480 ---- ---- ---- ---- .1245 -.0035 .1280 485 ---- ---- ---- ---- .1170 -.0035 .1205 490 ---- ---- ---- ---- .1100 -.0030 .1130 495 ---- ---- ---- ---- .1030 -.0035 .1065 500 ---- ---- ---- ---- .0970 -.0030 .1000 505 ---- ---- ---- ---- .0910 -.0035 .0945 510 ---- ---- ---- ---- .0850 -.0035 .0885 515 ---- ---- ---- ---- .0800 -.0035 .0835 520 ---- ---- ---- ---- .0750 -.0035 .0785 525 ---- ---- ---- ---- .0705 -.0035 .0740 530 ---- ---- ---- ---- .0660 -.0035 .0695 535 ---- ---- ---- ---- .0620 -.0035 .0655 540 ---- ---- ---- ---- .0580 -.0035 .0615 545 ---- ---- ---- ---- .0545 -.0035 .0580 550 ---- ---- ---- ---- .0510 -.0035 .0545 555 ---- ---- ---- ---- .0480 -.0030 .0510 560 ---- ---- ---- ---- .0450 -.0030 .0480 565 ---- ---- ---- ---- .0420 -.0035 .0455 570 ---- ---- ---- ---- .0395 -.0030 .0425 575 ---- ---- ---- ---- .0370 -.0030 .0400 580 ---- ---- ---- ---- .0350 -.0030 .0380 600 ---- ---- ---- ---- .0270 -.0025 .0295 625 ---- ---- ---- ---- .0195 -.0025 .0220 650 ---- ---- ---- ---- .0145 -.0020 .0165 675 ---- ---- ---- ---- .0105 -.0020 .0125 700 ---- ---- ---- ---- .0075 -.0015 .0090 725 ---- ---- ---- ---- .0055 -.0015 .0070 750 ---- ---- ---- ---- .0040 -.0015 .0055 775 ---- ---- ---- ---- .0030 -.0010 .0040 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0020 -.0005 .0025 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5985 +.0060 3.5925 050 ---- ---- ---- ---- 3.3485 +.0060 3.3425 075 ---- ---- ---- ---- 3.0985 +.0060 3.0925 100 ---- ---- ---- ---- 2.8485 +.0060 2.8425 125 ---- ---- ---- ---- 2.5985 +.0060 2.5925 150 ---- ---- ---- ---- 2.3485 +.0060 2.3425 175 ---- ---- ---- ---- 2.0985 +.0060 2.0925 200 ---- ---- ---- ---- 1.8485 +.0060 1.8425 220 ---- ---- ---- ---- 1.6485 +.0060 1.6425 225 ---- ---- ---- ---- 1.5985 +.0055 1.5930 230 ---- ---- ---- ---- 1.5495 +.0055 1.5440 235 ---- ---- ---- ---- 1.5010 +.0055 1.4955 240 ---- ---- ---- ---- 1.4530 +.0050 1.4480 245 ---- ---- ---- ---- 1.4060 +.0050 1.4010 250 ---- ---- ---- ---- 1.3595 +.0045 1.3550 255 ---- ---- ---- ---- 1.3140 +.0045 1.3095 260 ---- ---- ---- ---- 1.2690 +.0040 1.2650 265 ---- ---- ---- ---- 1.2245 +.0035 1.2210 270 ---- ---- ---- ---- 1.1810 +.0035 1.1775 275 ---- ---- ---- ---- 1.1385 +.0035 1.1350 280 ---- ---- ---- ---- 1.0965 +.0030 1.0935 285 ---- ---- ---- ---- 1.0550 +.0025 1.0525 290 ---- ---- ---- ---- 1.0145 +.0020 1.0125 295 ---- ---- ---- ---- .9750 +.0020 .9730 300 ---- ---- ---- ---- .9365 +.0020 .9345 305 ---- ---- ---- ---- .8985 +.0020 .8965 310 ---- ---- ---- ---- .8610 +.0015 .8595 315 ---- ---- ---- ---- .8250 +.0015 .8235 320 ---- ---- ---- ---- .7895 +.0010 .7885 325 ---- ---- ---- ---- .7550 +.0010 .7540 330 ---- ---- ---- ---- .7215 +.0010 .7205 335 ---- ---- ---- ---- .6885 +.0005 .6880 340 ---- ---- ---- ---- .6565 UNCH .6565 345 ---- ---- ---- ---- .6260 UNCH .6260 350 ---- ---- ---- ---- .5960 UNCH .5960 355 ---- ---- ---- ---- .5665 -.0005 .5670 360 ---- ---- ---- ---- .5385 -.0010 .5395 365 ---- ---- ---- ---- .5115 -.0010 .5125 370 ---- ---- ---- ---- .4855 -.0010 .4865 375 ---- ---- ---- ---- .4605 -.0010 .4615 380 ---- ---- ---- ---- .4365 -.0015 .4380 385 ---- ---- ---- ---- .4135 -.0015 .4150 390 ---- ---- ---- ---- .3915 -.0015 .3930 395 ---- ---- ---- ---- .3705 -.0020 .3725 400 ---- ---- ---- ---- .3505 -.0020 .3525 405 ---- ---- ---- ---- .3315 -.0020 .3335 410 ---- ---- ---- ---- .3135 -.0020 .3155 415 ---- ---- ---- ---- .2960 -.0025 .2985 420 ---- ---- ---- ---- .2800 -.0020 .2820 425 ---- ---- ---- ---- .2645 -.0025 .2670 430 ---- ---- ---- ---- .2500 -.0025 .2525 435 ---- ---- ---- ---- .2360 -.0025 .2385 440 ---- ---- ---- ---- .2230 -.0025 .2255 445 ---- ---- ---- ---- .2105 -.0025 .2130 450 ---- ---- ---- ---- .1985 -.0025 .2010 455 ---- ---- ---- ---- .1875 -.0025 .1900 460 ---- ---- ---- ---- .1770 -.0025 .1795 465 ---- ---- ---- ---- .1670 -.0025 .1695 470 ---- ---- ---- ---- .1580 -.0025 .1605 475 ---- ---- ---- ---- .1490 -.0025 .1515 480 ---- ---- ---- ---- .1405 -.0025 .1430 485 ---- ---- ---- ---- .1325 -.0025 .1350 490 ---- ---- ---- ---- .1250 -.0025 .1275 495 ---- ---- ---- ---- .1180 -.0025 .1205 500 ---- ---- ---- ---- .1115 -.0020 .1135 505 ---- ---- ---- ---- .1050 -.0020 .1070 510 ---- ---- ---- ---- .0990 -.0020 .1010 515 ---- ---- ---- ---- .0935 -.0020 .0955 520 ---- ---- ---- ---- .0880 -.0020 .0900 525 ---- ---- ---- ---- .0830 -.0020 .0850 530 ---- ---- ---- ---- .0785 -.0015 .0800 535 ---- ---- ---- ---- .0740 -.0015 .0755 540 ---- ---- ---- ---- .0695 -.0020 .0715 545 ---- ---- ---- ---- .0655 -.0020 .0675 550 ---- ---- ---- ---- .0620 -.0015 .0635 555 ---- ---- ---- ---- .0585 -.0015 .0600 560 ---- ---- ---- ---- .0550 -.0015 .0565 565 ---- ---- ---- ---- .0520 -.0015 .0535 570 ---- ---- ---- ---- .0490 -.0015 .0505 575 ---- ---- ---- ---- .0460 -.0015 .0475 580 ---- ---- ---- ---- .0435 -.0015 .0450 600 ---- ---- ---- ---- .0345 -.0010 .0355 625 ---- ---- ---- ---- .0255 -.0010 .0265 650 ---- ---- ---- ---- .0195 -.0005 .0200 675 ---- ---- ---- ---- .0145 -.0005 .0150 700 ---- ---- ---- ---- .0110 -.0005 .0115 725 ---- ---- ---- ---- .0085 UNCH .0085 750 ---- ---- ---- ---- .0065 UNCH .0065 775 ---- ---- ---- ---- .0050 UNCH .0050 800 ---- ---- ---- ---- .0040 UNCH .0040 825 ---- ---- ---- ---- .0030 UNCH .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5985 +.0060 3.5925 050 ---- ---- ---- ---- 3.3485 +.0060 3.3425 075 ---- ---- ---- ---- 3.0985 +.0060 3.0925 100 ---- ---- ---- ---- 2.8485 +.0060 2.8425 125 ---- ---- ---- ---- 2.5985 +.0060 2.5925 150 ---- ---- ---- ---- 2.3485 +.0060 2.3425 175 ---- ---- ---- ---- 2.0985 +.0060 2.0925 200 ---- ---- ---- ---- 1.8485 +.0060 1.8425 220 ---- ---- ---- ---- 1.6485 +.0055 1.6430 225 ---- ---- ---- ---- 1.5990 +.0050 1.5940 230 ---- ---- ---- ---- 1.5500 +.0040 1.5460 235 ---- ---- ---- ---- 1.5020 +.0035 1.4985 240 ---- ---- ---- ---- 1.4550 +.0035 1.4515 245 ---- ---- ---- ---- 1.4085 +.0030 1.4055 250 ---- ---- ---- ---- 1.3625 +.0025 1.3600 255 ---- ---- ---- ---- 1.3175 +.0020 1.3155 260 ---- ---- ---- ---- 1.2735 +.0020 1.2715 265 ---- ---- ---- ---- 1.2300 +.0015 1.2285 270 ---- ---- ---- ---- 1.1870 +.0010 1.1860 275 ---- ---- ---- ---- 1.1450 +.0005 1.1445 280 ---- ---- ---- ---- 1.1035 UNCH 1.1035 285 ---- ---- ---- ---- 1.0630 UNCH 1.0630 290 ---- ---- ---- ---- 1.0235 UNCH 1.0235 295 ---- ---- ---- ---- .9845 -.0005 .9850 300 ---- ---- ---- ---- .9465 -.0005 .9470 305 ---- ---- ---- ---- .9095 -.0005 .9100 310 ---- ---- ---- ---- .8730 -.0010 .8740 315 ---- ---- ---- ---- .8375 -.0010 .8385 320 ---- ---- ---- ---- .8030 -.0005 .8035 325 ---- ---- ---- ---- .7690 -.0010 .7700 330 ---- ---- ---- ---- .7360 -.0010 .7370 335 ---- ---- ---- ---- .7040 -.0010 .7050 340 ---- ---- ---- ---- .6725 -.0010 .6735 345 ---- ---- ---- ---- .6425 -.0005 .6430 350 ---- ---- ---- ---- .6130 -.0005 .6135 5 355 ---- ---- ---- ---- .5845 -.0005 .5850 360 ---- ---- ---- ---- .5570 -.0005 .5575 365 ---- ---- ---- ---- .5305 -.0005 .5310 370 ---- ---- ---- ---- .5045 -.0005 .5050 375 ---- ---- ---- ---- .4800 -.0005 .4805 380 ---- ---- ---- ---- .4560 -.0005 .4565 385 ---- ---- ---- ---- .4335 -.0005 .4340 390 ---- ---- ---- ---- .4115 -.0005 .4120 395 ---- ---- ---- ---- .3910 UNCH .3910 400 ---- ---- ---- ---- .3710 -.0005 .3715 405 ---- ---- ---- ---- .3520 -.0005 .3525 410 ---- ---- ---- ---- .3340 -.0005 .3345 415 ---- ---- ---- ---- .3165 -.0010 .3175 420 ---- ---- ---- ---- .3005 -.0005 .3010 425 ---- ---- ---- ---- .2845 -.0010 .2855 430 ---- ---- ---- ---- .2700 -.0010 .2710 435 ---- ---- ---- ---- .2560 -.0010 .2570 440 ---- ---- ---- ---- .2425 -.0010 .2435 445 ---- ---- ---- ---- .2295 -.0015 .2310 450 ---- ---- ---- ---- .2175 -.0015 .2190 455 ---- ---- ---- ---- .2065 -.0015 .2080 460 ---- ---- ---- ---- .1955 -.0020 .1975 465 ---- ---- ---- ---- .1850 -.0020 .1870 1 470 ---- ---- ---- ---- .1755 -.0020 .1775 475 ---- ---- ---- ---- .1660 -.0025 .1685 480 ---- ---- ---- ---- .1575 -.0025 .1600 485 ---- ---- ---- ---- .1490 -.0025 .1515 490 ---- ---- ---- ---- .1410 -.0030 .1440 495 ---- ---- ---- ---- .1335 -.0030 .1365 500 ---- ---- ---- ---- .1265 -.0030 .1295 505 ---- ---- ---- ---- .1200 -.0030 .1230 510 ---- ---- ---- ---- .1135 -.0030 .1165 515 ---- ---- ---- ---- .1075 -.0030 .1105 520 ---- ---- ---- ---- .1015 -.0035 .1050 525 ---- ---- ---- ---- .0965 -.0030 .0995 530 ---- ---- ---- ---- .0910 -.0035 .0945 535 ---- ---- ---- ---- .0860 -.0035 .0895 540 ---- ---- ---- ---- .0815 -.0035 .0850 545 ---- ---- ---- ---- .0775 -.0030 .0805 550 ---- ---- ---- ---- .0730 -.0035 .0765 555 ---- ---- ---- ---- .0690 -.0035 .0725 560 ---- ---- ---- ---- .0655 -.0035 .0690 565 ---- ---- ---- ---- .0620 -.0035 .0655 570 ---- ---- ---- ---- .0585 -.0035 .0620 575 ---- ---- ---- ---- .0555 -.0035 .0590 580 ---- ---- ---- ---- .0525 -.0035 .0560 600 ---- ---- ---- ---- .0425 -.0030 .0455 625 ---- ---- ---- ---- .0320 -.0035 .0355 650 ---- ---- ---- ---- .0245 -.0030 .0275 675 ---- ---- ---- ---- .0190 -.0025 .0215 700 ---- ---- ---- ---- .0145 -.0025 .0170 2 725 ---- ---- ---- ---- .0110 -.0025 .0135 750 ---- ---- ---- ---- .0085 -.0020 .0105 775 ---- ---- ---- ---- .0070 -.0015 .0085 800 ---- ---- ---- ---- .0055 -.0015 .0070 825 ---- ---- ---- ---- .0040 -.0015 .0055 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5950 +.0060 3.5890 050 ---- ---- ---- ---- 3.3450 +.0060 3.3390 075 ---- ---- ---- ---- 3.0950 +.0060 3.0890 100 ---- ---- ---- ---- 2.8450 +.0060 2.8390 125 ---- ---- ---- ---- 2.5950 +.0060 2.5890 150 ---- ---- ---- ---- 2.3450 +.0060 2.3390 175 ---- ---- ---- ---- 2.0950 +.0060 2.0890 200 ---- ---- ---- ---- 1.8450 +.0060 1.8390 220 ---- ---- ---- ---- 1.6455 +.0050 1.6405 225 ---- ---- ---- ---- 1.5970 +.0050 1.5920 230 ---- ---- ---- ---- 1.5495 +.0050 1.5445 235 ---- ---- ---- ---- 1.5025 +.0045 1.4980 240 ---- ---- ---- ---- 1.4560 +.0040 1.4520 245 ---- ---- ---- ---- 1.4105 +.0040 1.4065 250 ---- ---- ---- ---- 1.3655 +.0035 1.3620 255 ---- ---- ---- ---- 1.3215 +.0035 1.3180 260 ---- ---- ---- ---- 1.2780 +.0030 1.2750 265 ---- ---- ---- ---- 1.2355 +.0030 1.2325 270 ---- ---- ---- ---- 1.1935 +.0030 1.1905 275 ---- ---- ---- ---- 1.1520 +.0025 1.1495 280 ---- ---- ---- ---- 1.1120 +.0025 1.1095 285 ---- ---- ---- ---- 1.0720 +.0025 1.0695 290 ---- ---- ---- ---- 1.0335 +.0025 1.0310 295 ---- ---- ---- ---- .9950 +.0020 .9930 300 ---- ---- ---- ---- .9580 +.0025 .9555 305 ---- ---- ---- ---- .9215 +.0025 .9190 310 ---- ---- ---- ---- .8855 +.0020 .8835 315 ---- ---- ---- ---- .8505 +.0020 .8485 320 ---- ---- ---- ---- .8165 +.0020 .8145 325 ---- ---- ---- ---- .7835 +.0025 .7810 330 ---- ---- ---- ---- .7510 +.0025 .7485 335 ---- ---- ---- ---- .7195 +.0030 .7165 340 ---- ---- ---- ---- .6885 +.0025 .6860 345 ---- ---- ---- ---- .6585 +.0025 .6560 350 ---- ---- ---- ---- .6295 +.0030 .6265 20 35 355 ---- ---- ---- ---- .6015 +.0030 .5985 360 ---- ---- ---- ---- .5740 +.0025 .5715 365 ---- ---- ---- ---- .5480 +.0030 .5450 370 ---- ---- ---- ---- .5225 +.0025 .5200 375 ---- ---- ---- ---- .4980 +.0025 .4955 380 ---- ---- ---- ---- .4745 +.0020 .4725 385 ---- ---- ---- ---- .4520 +.0015 .4505 390 ---- ---- ---- ---- .4305 +.0010 .4295 395 ---- ---- ---- ---- .4100 +.0005 .4095 400 ---- ---- ---- ---- .3905 -.0005 .3910 405 ---- ---- ---- ---- .3715 -.0015 .3730 410 ---- ---- ---- ---- .3540 -.0025 .3565 415 ---- ---- ---- ---- .3370 -.0035 .3405 420 ---- ---- ---- ---- .3210 -.0045 .3255 425 ---- ---- ---- ---- .3055 -.0055 .3110 430 ---- ---- ---- ---- .2910 -.0070 .2980 435 ---- ---- ---- ---- .2770 -.0080 .2850 440 ---- ---- ---- ---- .2640 -.0090 .2730 445 ---- ---- ---- ---- .2515 -.0105 .2620 450 ---- ---- ---- ---- .2400 -.0115 .2515 455 ---- ---- ---- ---- .2290 -.0120 .2410 460 ---- ---- ---- ---- .2180 -.0135 .2315 465 ---- ---- ---- ---- .2080 -.0145 .2225 470 ---- ---- ---- ---- .1985 -.0155 .2140 475 ---- ---- ---- ---- .1895 -.0165 .2060 480 ---- ---- ---- ---- .1810 -.0170 .1980 485 ---- ---- ---- ---- .1730 -.0175 .1905 490 ---- ---- ---- ---- .1655 -.0180 .1835 495 ---- ---- ---- ---- .1580 -.0190 .1770 500 ---- ---- .1700A .1700A .1510 -.0195 .1705 10 55 505 ---- ---- ---- ---- .1445 -.0195 .1640 510 ---- ---- ---- ---- .1380 -.0200 .1580 515 ---- ---- ---- ---- .1320 -.0200 .1520 520 ---- ---- ---- ---- .1265 -.0200 .1465 525 ---- ---- ---- ---- .1210 -.0200 .1410 530 ---- ---- ---- ---- .1155 -.0200 .1355 535 ---- ---- ---- ---- .1105 -.0200 .1305 540 ---- ---- ---- ---- .1060 -.0195 .1255 545 ---- ---- ---- ---- .1015 -.0195 .1210 550 ---- ---- ---- ---- .0970 -.0195 .1165 555 ---- ---- ---- ---- .0930 -.0190 .1120 560 ---- ---- ---- ---- .0895 -.0185 .1080 565 ---- ---- ---- ---- .0855 -.0185 .1040 570 ---- ---- ---- ---- .0820 -.0180 .1000 575 ---- ---- ---- ---- .0785 -.0180 .0965 600 ---- ---- ---- ---- .0640 -.0160 .0800 625 ---- ---- ---- ---- .0525 -.0145 .0670 650 ---- ---- ---- ---- .0435 -.0130 .0565 675 ---- ---- ---- ---- .0365 -.0115 .0480 700 ---- ---- ---- ---- .0305 -.0105 .0410 725 ---- ---- ---- ---- .0260 -.0090 .0350 750 ---- ---- ---- ---- .0220 -.0085 .0305 775 ---- ---- ---- ---- .0190 -.0075 .0265 800 ---- ---- ---- ---- .0165 -.0065 .0230 825 ---- ---- ---- ---- .0145 -.0060 .0205 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5950 +.0060 3.5890 050 ---- ---- ---- ---- 3.3450 +.0060 3.3390 075 ---- ---- ---- ---- 3.0950 +.0060 3.0890 100 ---- ---- ---- ---- 2.8450 +.0060 2.8390 125 ---- ---- ---- ---- 2.5950 +.0060 2.5890 150 ---- ---- ---- ---- 2.3450 +.0060 2.3390 175 ---- ---- ---- ---- 2.0950 +.0060 2.0890 200 ---- ---- ---- ---- 1.8450 +.0060 1.8390 220 ---- ---- ---- ---- 1.6465 +.0050 1.6415 225 ---- ---- ---- ---- 1.5985 +.0045 1.5940 230 ---- ---- ---- ---- 1.5515 +.0045 1.5470 235 ---- ---- ---- ---- 1.5050 +.0040 1.5010 240 ---- ---- ---- ---- 1.4595 +.0040 1.4555 245 ---- ---- ---- ---- 1.4145 +.0040 1.4105 250 ---- ---- ---- ---- 1.3705 +.0040 1.3665 255 ---- ---- ---- ---- 1.3270 +.0035 1.3235 260 ---- ---- ---- ---- 1.2840 +.0030 1.2810 265 ---- ---- ---- ---- 1.2420 +.0030 1.2390 270 ---- ---- ---- ---- 1.2010 +.0030 1.1980 275 ---- ---- ---- ---- 1.1605 +.0030 1.1575 280 ---- ---- ---- ---- 1.1205 +.0025 1.1180 285 ---- ---- ---- ---- 1.0815 +.0025 1.0790 290 ---- ---- ---- ---- 1.0435 +.0025 1.0410 295 ---- ---- ---- ---- 1.0060 +.0020 1.0040 300 ---- ---- ---- ---- .9695 +.0025 .9670 305 ---- ---- ---- ---- .9335 +.0020 .9315 310 ---- ---- ---- ---- .8985 +.0020 .8965 315 ---- ---- ---- ---- .8640 +.0020 .8620 320 ---- ---- ---- ---- .8305 +.0020 .8285 325 ---- ---- ---- ---- .7980 +.0020 .7960 330 ---- ---- ---- ---- .7660 +.0020 .7640 335 ---- ---- ---- ---- .7350 +.0025 .7325 340 ---- ---- ---- ---- .7045 +.0020 .7025 345 ---- ---- ---- ---- .6755 +.0025 .6730 350 ---- ---- ---- ---- .6465 +.0025 .6440 355 ---- ---- ---- ---- .6190 +.0025 .6165 360 ---- ---- ---- ---- .5920 +.0025 .5895 365 ---- ---- ---- ---- .5660 +.0025 .5635 370 ---- ---- ---- ---- .5405 +.0025 .5380 375 ---- ---- ---- ---- .5165 +.0025 .5140 380 ---- ---- ---- ---- .4930 +.0025 .4905 385 ---- ---- ---- ---- .4705 +.0025 .4680 390 ---- ---- ---- ---- .4490 +.0025 .4465 395 ---- ---- ---- ---- .4280 +.0020 .4260 400 ---- ---- ---- ---- .4085 +.0025 .4060 405 ---- ---- ---- ---- .3895 +.0020 .3875 410 ---- ---- ---- ---- .3710 +.0015 .3695 415 ---- ---- ---- ---- .3540 +.0020 .3520 420 ---- ---- ---- ---- .3370 +.0015 .3355 425 ---- ---- ---- ---- .3215 +.0015 .3200 430 ---- ---- ---- ---- .3060 +.0005 .3055 435 ---- ---- ---- ---- .2920 +.0010 .2910 440 ---- ---- ---- ---- .2780 +.0005 .2775 445 ---- ---- ---- ---- .2650 UNCH .2650 450 ---- ---- ---- ---- .2525 UNCH .2525 455 ---- ---- ---- ---- .2405 -.0005 .2410 460 ---- ---- ---- ---- .2295 -.0005 .2300 465 ---- ---- ---- ---- .2185 -.0010 .2195 470 ---- ---- ---- ---- .2085 -.0010 .2095 475 ---- ---- ---- ---- .1985 -.0020 .2005 480 ---- ---- ---- ---- .1895 -.0020 .1915 485 ---- ---- ---- ---- .1805 -.0020 .1825 490 ---- ---- ---- ---- .1720 -.0025 .1745 495 ---- ---- ---- ---- .1640 -.0030 .1670 500 ---- ---- ---- ---- .1565 -.0030 .1595 505 ---- ---- ---- ---- .1495 -.0030 .1525 510 ---- ---- ---- ---- .1425 -.0030 .1455 515 ---- ---- ---- ---- .1355 -.0035 .1390 520 ---- ---- ---- ---- .1295 -.0035 .1330 525 ---- ---- ---- ---- .1235 -.0035 .1270 530 ---- ---- ---- ---- .1175 -.0040 .1215 535 ---- ---- ---- ---- .1120 -.0040 .1160 540 ---- ---- ---- ---- .1070 -.0040 .1110 545 ---- ---- ---- ---- .1020 -.0045 .1065 550 ---- ---- ---- ---- .0975 -.0040 .1015 555 ---- ---- ---- ---- .0930 -.0045 .0975 560 ---- ---- ---- ---- .0885 -.0045 .0930 565 ---- ---- ---- ---- .0845 -.0045 .0890 570 ---- ---- ---- ---- .0805 -.0050 .0855 575 ---- ---- ---- ---- .0770 -.0045 .0815 600 ---- ---- ---- ---- .0610 -.0050 .0660 625 ---- ---- ---- ---- .0485 -.0050 .0535 650 ---- ---- ---- ---- .0385 -.0050 .0435 675 ---- ---- ---- ---- .0305 -.0050 .0355 700 ---- ---- ---- ---- .0245 -.0050 .0295 725 ---- ---- ---- ---- .0200 -.0045 .0245 750 ---- ---- ---- ---- .0160 -.0045 .0205 775 ---- ---- ---- ---- .0130 -.0040 .0170 800 ---- ---- ---- ---- .0105 -.0040 .0145 825 ---- ---- ---- ---- .0090 -.0030 .0120 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5950 +.0060 3.5890 050 ---- ---- ---- ---- 3.3450 +.0060 3.3390 075 ---- ---- ---- ---- 3.0950 +.0060 3.0890 100 ---- ---- ---- ---- 2.8450 +.0060 2.8390 125 ---- ---- ---- ---- 2.5950 +.0060 2.5890 150 ---- ---- ---- ---- 2.3450 +.0060 2.3390 175 ---- ---- ---- ---- 2.0950 +.0060 2.0890 200 ---- ---- ---- ---- 1.8450 +.0060 1.8390 220 ---- ---- ---- ---- 1.6475 +.0050 1.6425 225 ---- ---- ---- ---- 1.6000 +.0045 1.5955 230 ---- ---- ---- ---- 1.5535 +.0045 1.5490 235 ---- ---- ---- ---- 1.5075 +.0040 1.5035 240 ---- ---- ---- ---- 1.4625 +.0040 1.4585 245 ---- ---- ---- ---- 1.4180 +.0035 1.4145 250 ---- ---- ---- ---- 1.3745 +.0035 1.3710 255 ---- ---- ---- ---- 1.3315 +.0030 1.3285 260 ---- ---- ---- ---- 1.2895 +.0030 1.2865 265 ---- ---- ---- ---- 1.2485 +.0035 1.2450 270 ---- ---- ---- ---- 1.2075 +.0025 1.2050 275 ---- ---- ---- ---- 1.1680 +.0030 1.1650 280 ---- ---- ---- ---- 1.1290 +.0030 1.1260 285 ---- ---- ---- ---- 1.0905 +.0025 1.0880 290 ---- ---- ---- ---- 1.0530 +.0025 1.0505 295 ---- ---- ---- ---- 1.0160 +.0025 1.0135 300 ---- ---- ---- ---- .9800 +.0020 .9780 305 ---- ---- ---- ---- .9450 +.0025 .9425 310 ---- ---- ---- ---- .9105 +.0025 .9080 315 ---- ---- ---- ---- .8770 +.0025 .8745 320 ---- ---- ---- ---- .8440 +.0025 .8415 325 ---- ---- ---- ---- .8120 +.0025 .8095 330 ---- ---- ---- ---- .7805 +.0025 .7780 335 ---- ---- ---- ---- .7500 +.0025 .7475 340 ---- ---- ---- ---- .7200 +.0020 .7180 345 ---- ---- ---- ---- .6910 +.0020 .6890 350 ---- ---- ---- ---- .6630 +.0020 .6610 355 ---- ---- ---- ---- .6360 +.0025 .6335 360 ---- ---- ---- ---- .6095 +.0025 .6070 365 ---- ---- ---- ---- .5835 +.0020 .5815 370 ---- ---- ---- ---- .5590 +.0025 .5565 375 ---- ---- ---- ---- .5350 +.0025 .5325 380 ---- ---- ---- ---- .5120 +.0025 .5095 385 ---- ---- ---- ---- .4895 +.0025 .4870 390 ---- ---- ---- ---- .4680 +.0025 .4655 395 ---- ---- ---- ---- .4475 +.0025 .4450 400 ---- ---- ---- ---- .4280 +.0025 .4255 405 ---- ---- ---- ---- .4090 +.0025 .4065 410 ---- ---- ---- ---- .3910 +.0025 .3885 415 ---- ---- ---- ---- .3735 +.0025 .3710 420 ---- ---- ---- ---- .3570 +.0025 .3545 425 ---- ---- ---- ---- .3410 +.0025 .3385 430 ---- ---- ---- ---- .3255 +.0020 .3235 435 ---- ---- ---- ---- .3110 +.0020 .3090 440 ---- ---- ---- ---- .2975 +.0020 .2955 445 ---- ---- ---- ---- .2840 +.0020 .2820 450 ---- ---- ---- ---- .2715 +.0020 .2695 455 ---- ---- ---- ---- .2595 +.0020 .2575 460 ---- ---- ---- ---- .2480 +.0020 .2460 465 ---- ---- ---- ---- .2370 +.0020 .2350 470 ---- ---- ---- ---- .2260 +.0015 .2245 475 ---- ---- ---- ---- .2160 +.0010 .2150 480 ---- ---- ---- ---- .2065 +.0010 .2055 485 ---- ---- ---- ---- .1975 +.0015 .1960 490 ---- ---- ---- ---- .1890 +.0015 .1875 495 ---- ---- ---- ---- .1805 +.0010 .1795 500 ---- ---- ---- ---- .1725 +.0010 .1715 505 ---- ---- ---- ---- .1650 +.0010 .1640 510 ---- ---- ---- ---- .1575 +.0005 .1570 515 ---- ---- ---- ---- .1505 +.0005 .1500 520 ---- ---- ---- ---- .1440 +.0005 .1435 525 ---- ---- ---- ---- .1375 +.0005 .1370 530 ---- ---- ---- ---- .1315 +.0005 .1310 535 ---- ---- ---- ---- .1260 +.0005 .1255 540 ---- ---- ---- ---- .1205 +.0005 .1200 545 ---- ---- ---- ---- .1150 +.0005 .1145 550 ---- ---- ---- ---- .1100 +.0005 .1095 555 ---- ---- ---- ---- .1050 UNCH .1050 575 ---- ---- ---- ---- .0880 UNCH .0880 600 ---- ---- ---- ---- .0705 UNCH .0705 625 ---- ---- ---- ---- .0565 -.0005 .0570 650 ---- ---- ---- ---- .0455 -.0005 .0460 675 ---- ---- ---- ---- .0370 -.0005 .0375 700 ---- ---- ---- ---- .0300 -.0005 .0305 725 ---- ---- ---- ---- .0245 -.0005 .0250 750 ---- ---- ---- ---- .0200 -.0005 .0205 775 ---- ---- ---- ---- .0165 -.0005 .0170 800 ---- ---- ---- ---- .0135 -.0005 .0140 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5895 +.0065 3.5830 050 ---- ---- ---- ---- 3.3395 +.0065 3.3330 075 ---- ---- ---- ---- 3.0895 +.0065 3.0830 100 ---- ---- ---- ---- 2.8395 +.0065 2.8330 125 ---- ---- ---- ---- 2.5895 +.0065 2.5830 150 ---- ---- ---- ---- 2.3395 +.0065 2.3330 175 ---- ---- ---- ---- 2.0895 +.0060 2.0835 200 ---- ---- ---- ---- 1.8480 +.0045 1.8435 225 ---- ---- ---- ---- 1.6170 +.0030 1.6140 230 ---- ---- ---- ---- 1.5720 +.0025 1.5695 235 ---- ---- ---- ---- 1.5275 +.0025 1.5250 240 ---- ---- ---- ---- 1.4835 +.0025 1.4810 245 ---- ---- ---- ---- 1.4395 +.0020 1.4375 250 ---- ---- ---- ---- 1.3965 +.0020 1.3945 255 ---- ---- ---- ---- 1.3535 +.0015 1.3520 260 ---- ---- ---- ---- 1.3110 +.0010 1.3100 265 ---- ---- ---- ---- 1.2695 +.0010 1.2685 270 ---- ---- ---- ---- 1.2280 +.0005 1.2275 275 ---- ---- ---- ---- 1.1875 UNCH 1.1875 280 ---- ---- ---- ---- 1.1470 -.0005 1.1475 285 ---- ---- ---- ---- 1.1080 -.0005 1.1085 290 ---- ---- ---- ---- 1.0690 -.0010 1.0700 295 ---- ---- ---- ---- 1.0310 -.0010 1.0320 300 ---- ---- ---- ---- .9935 -.0015 .9950 305 ---- ---- ---- ---- .9570 -.0015 .9585 310 ---- ---- ---- ---- .9215 -.0020 .9235 315 ---- ---- ---- ---- .8865 -.0025 .8890 320 ---- ---- ---- ---- .8525 -.0025 .8550 325 ---- ---- ---- ---- .8195 -.0030 .8225 330 ---- ---- ---- ---- .7880 -.0030 .7910 335 ---- ---- ---- ---- .7570 -.0035 .7605 340 ---- ---- ---- ---- .7270 -.0035 .7305 345 ---- ---- ---- ---- .6980 -.0040 .7020 350 ---- ---- ---- ---- .6700 -.0045 .6745 355 ---- ---- ---- ---- .6435 -.0040 .6475 360 ---- ---- ---- ---- .6175 -.0045 .6220 365 ---- ---- ---- ---- .5925 -.0045 .5970 370 ---- ---- ---- ---- .5680 -.0050 .5730 375 ---- ---- ---- ---- .5450 -.0050 .5500 380 ---- ---- ---- ---- .5225 -.0050 .5275 385 ---- ---- ---- ---- .5005 -.0055 .5060 390 ---- ---- ---- ---- .4800 -.0055 .4855 395 ---- ---- ---- ---- .4600 -.0055 .4655 400 ---- ---- ---- ---- .4405 -.0060 .4465 405 ---- ---- ---- ---- .4220 -.0060 .4280 410 ---- ---- ---- ---- .4040 -.0060 .4100 415 ---- ---- ---- ---- .3870 -.0060 .3930 420 ---- ---- ---- ---- .3710 -.0060 .3770 425 ---- ---- ---- ---- .3550 -.0060 .3610 430 ---- ---- ---- ---- .3400 -.0060 .3460 435 ---- ---- ---- ---- .3255 -.0060 .3315 440 ---- ---- ---- ---- .3115 -.0065 .3180 445 ---- ---- ---- ---- .2985 -.0060 .3045 450 ---- ---- ---- ---- .2855 -.0065 .2920 455 ---- ---- ---- ---- .2735 -.0060 .2795 460 ---- ---- ---- ---- .2620 -.0060 .2680 465 ---- ---- ---- ---- .2510 -.0060 .2570 470 ---- ---- ---- ---- .2400 -.0060 .2460 475 ---- ---- ---- ---- .2300 -.0060 .2360 480 ---- ---- ---- ---- .2205 -.0055 .2260 485 ---- ---- ---- ---- .2110 -.0060 .2170 490 ---- ---- ---- ---- .2020 -.0060 .2080 495 ---- ---- ---- ---- .1935 -.0060 .1995 500 ---- ---- ---- ---- .1855 -.0055 .1910 505 ---- ---- ---- ---- .1775 -.0055 .1830 510 ---- ---- ---- ---- .1700 -.0055 .1755 515 ---- ---- ---- ---- .1630 -.0055 .1685 520 ---- ---- ---- ---- .1560 -.0055 .1615 525 ---- ---- ---- ---- .1495 -.0050 .1545 530 ---- ---- ---- ---- .1430 -.0055 .1485 535 ---- ---- ---- ---- .1370 -.0050 .1420 540 ---- ---- ---- ---- .1310 -.0055 .1365 545 ---- ---- ---- ---- .1255 -.0050 .1305 550 ---- ---- ---- ---- .1205 -.0050 .1255 555 ---- ---- ---- ---- .1155 -.0045 .1200 575 ---- ---- ---- ---- .0970 -.0045 .1015 600 ---- ---- ---- ---- .0785 -.0040 .0825 625 ---- ---- ---- ---- .0635 -.0040 .0675 650 ---- ---- ---- ---- .0520 -.0030 .0550 675 ---- ---- ---- ---- .0420 -.0030 .0450 700 ---- ---- ---- ---- .0345 -.0025 .0370 725 ---- ---- ---- ---- .0285 -.0020 .0305 750 ---- ---- ---- ---- .0235 -.0015 .0250 775 ---- ---- ---- ---- .0190 -.0020 .0210 800 ---- ---- ---- ---- .0160 -.0015 .0175 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5895 +.0065 3.5830 050 ---- ---- ---- ---- 3.3395 +.0065 3.3330 075 ---- ---- ---- ---- 3.0895 +.0065 3.0830 100 ---- ---- ---- ---- 2.8395 +.0065 2.8330 125 ---- ---- ---- ---- 2.5895 +.0065 2.5830 150 ---- ---- ---- ---- 2.3395 +.0065 2.3330 175 ---- ---- ---- ---- 2.0905 +.0060 2.0845 200 ---- ---- ---- ---- 1.8505 +.0035 1.8470 225 ---- ---- ---- ---- 1.6215 +.0020 1.6195 230 ---- ---- ---- ---- 1.5770 +.0020 1.5750 235 ---- ---- ---- ---- 1.5330 +.0015 1.5315 240 ---- ---- ---- ---- 1.4890 +.0010 1.4880 245 ---- ---- ---- ---- 1.4455 +.0005 1.4450 250 ---- ---- ---- ---- 1.4030 +.0010 1.4020 255 ---- ---- ---- ---- 1.3605 +.0005 1.3600 260 ---- ---- ---- ---- 1.3185 UNCH 1.3185 265 ---- ---- ---- ---- 1.2770 -.0005 1.2775 270 ---- ---- ---- ---- 1.2360 -.0010 1.2370 275 ---- ---- ---- ---- 1.1960 -.0005 1.1965 280 ---- ---- ---- ---- 1.1560 -.0015 1.1575 285 ---- ---- ---- ---- 1.1170 -.0015 1.1185 290 ---- ---- ---- ---- 1.0785 -.0020 1.0805 295 ---- ---- ---- ---- 1.0410 -.0020 1.0430 300 ---- ---- ---- ---- 1.0040 -.0025 1.0065 305 ---- ---- ---- ---- .9675 -.0030 .9705 310 ---- ---- ---- ---- .9325 -.0030 .9355 315 ---- ---- ---- ---- .8980 -.0030 .9010 320 ---- ---- ---- ---- .8645 -.0035 .8680 325 ---- ---- ---- ---- .8315 -.0040 .8355 330 ---- ---- ---- ---- .8000 -.0040 .8040 335 ---- ---- ---- ---- .7695 -.0045 .7740 340 ---- ---- ---- ---- .7400 -.0045 .7445 345 ---- ---- ---- ---- .7115 -.0045 .7160 350 ---- ---- ---- ---- .6835 -.0050 .6885 355 ---- ---- ---- ---- .6570 -.0055 .6625 360 ---- ---- ---- ---- .6315 -.0055 .6370 365 ---- ---- ---- ---- .6065 -.0055 .6120 370 ---- ---- ---- ---- .5825 -.0060 .5885 375 ---- ---- ---- ---- .5595 -.0060 .5655 380 ---- ---- ---- ---- .5375 -.0060 .5435 385 ---- ---- ---- ---- .5160 -.0065 .5225 390 ---- ---- ---- ---- .4955 -.0065 .5020 395 ---- ---- ---- ---- .4760 -.0065 .4825 400 ---- ---- ---- ---- .4570 -.0065 .4635 405 ---- ---- ---- ---- .4385 -.0065 .4450 410 ---- ---- ---- ---- .4210 -.0070 .4280 415 ---- ---- ---- ---- .4045 -.0065 .4110 420 ---- ---- ---- ---- .3885 -.0065 .3950 425 ---- ---- ---- ---- .3730 -.0070 .3800 430 ---- ---- ---- ---- .3580 -.0070 .3650 435 ---- ---- ---- ---- .3440 -.0070 .3510 440 ---- ---- ---- ---- .3305 -.0070 .3375 445 ---- ---- ---- ---- .3180 -.0065 .3245 450 ---- ---- ---- ---- .3055 -.0070 .3125 455 ---- ---- ---- ---- .2940 -.0065 .3005 460 ---- ---- ---- ---- .2825 -.0070 .2895 465 ---- ---- ---- ---- .2720 -.0065 .2785 470 ---- ---- ---- ---- .2615 -.0070 .2685 475 ---- ---- ---- ---- .2520 -.0065 .2585 480 ---- ---- ---- ---- .2425 -.0065 .2490 485 ---- ---- ---- ---- .2335 -.0070 .2405 500 ---- ---- ---- ---- .2095 -.0065 .2160 525 ---- ---- ---- ---- .1760 -.0060 .1820 550 ---- ---- ---- ---- .1490 -.0055 .1545 575 ---- ---- ---- ---- .1275 -.0055 .1330 600 ---- ---- ---- ---- .1100 -.0050 .1150 625 ---- ---- ---- ---- .0955 -.0045 .1000 650 ---- ---- ---- ---- .0835 -.0040 .0875 675 ---- ---- ---- ---- .0735 -.0040 .0775 700 ---- ---- ---- ---- .0650 -.0040 .0690 725 ---- ---- ---- ---- .0580 -.0035 .0615 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5850 +.0060 3.5790 050 ---- ---- ---- ---- 3.3350 +.0060 3.3290 075 ---- ---- ---- ---- 3.0850 +.0060 3.0790 100 ---- ---- ---- ---- 2.8350 +.0060 2.8290 125 ---- ---- ---- ---- 2.5850 +.0060 2.5790 150 ---- ---- ---- ---- 2.3350 +.0060 2.3290 175 ---- ---- ---- ---- 2.0870 +.0050 2.0820 200 ---- ---- ---- ---- 1.8500 +.0035 1.8465 225 ---- ---- ---- ---- 1.6235 +.0020 1.6215 230 ---- ---- ---- ---- 1.5790 +.0015 1.5775 235 ---- ---- ---- ---- 1.5355 +.0010 1.5345 240 ---- ---- ---- ---- 1.4920 +.0005 1.4915 245 ---- ---- ---- ---- 1.4495 +.0010 1.4485 250 ---- ---- ---- ---- 1.4070 +.0005 1.4065 255 ---- ---- ---- ---- 1.3650 UNCH 1.3650 260 ---- ---- ---- ---- 1.3235 UNCH 1.3235 265 ---- ---- ---- ---- 1.2825 -.0005 1.2830 270 ---- ---- ---- ---- 1.2420 -.0005 1.2425 275 ---- ---- ---- ---- 1.2020 -.0010 1.2030 280 ---- ---- ---- ---- 1.1630 -.0010 1.1640 285 ---- ---- ---- ---- 1.1240 -.0020 1.1260 290 ---- ---- ---- ---- 1.0860 -.0020 1.0880 295 ---- ---- ---- ---- 1.0490 -.0020 1.0510 300 ---- ---- ---- ---- 1.0125 -.0025 1.0150 305 ---- ---- ---- ---- .9765 -.0030 .9795 310 ---- ---- ---- ---- .9420 -.0025 .9445 315 ---- ---- ---- ---- .9075 -.0035 .9110 320 ---- ---- ---- ---- .8745 -.0035 .8780 325 ---- ---- ---- ---- .8425 -.0035 .8460 330 ---- ---- ---- ---- .8110 -.0040 .8150 335 ---- ---- ---- ---- .7810 -.0040 .7850 340 ---- ---- ---- ---- .7520 -.0040 .7560 345 ---- ---- ---- ---- .7235 -.0045 .7280 350 ---- ---- ---- ---- .6965 -.0045 .7010 355 ---- ---- ---- ---- .6700 -.0050 .6750 360 ---- ---- ---- ---- .6445 -.0055 .6500 365 ---- ---- ---- ---- .6200 -.0055 .6255 370 ---- ---- ---- ---- .5965 -.0055 .6020 375 ---- ---- ---- ---- .5740 -.0055 .5795 380 ---- ---- ---- ---- .5520 -.0055 .5575 385 ---- ---- ---- ---- .5305 -.0060 .5365 390 ---- ---- ---- ---- .5105 -.0055 .5160 395 ---- ---- ---- ---- .4905 -.0060 .4965 400 ---- ---- ---- ---- .4720 -.0055 .4775 405 ---- ---- ---- ---- .4540 -.0055 .4595 410 ---- ---- ---- ---- .4365 -.0055 .4420 415 ---- ---- ---- ---- .4195 -.0060 .4255 420 ---- ---- ---- ---- .4035 -.0060 .4095 425 ---- ---- ---- ---- .3885 -.0055 .3940 430 ---- ---- ---- ---- .3735 -.0055 .3790 435 ---- ---- ---- ---- .3595 -.0055 .3650 440 ---- ---- ---- ---- .3460 -.0055 .3515 445 ---- ---- ---- ---- .3335 -.0045 .3380 450 ---- ---- ---- ---- .3210 -.0045 .3255 455 ---- ---- ---- ---- .3090 -.0045 .3135 460 ---- ---- ---- ---- .2980 -.0045 .3025 465 ---- ---- ---- ---- .2870 -.0045 .2915 470 ---- ---- ---- ---- .2770 -.0040 .2810 475 ---- ---- ---- ---- .2670 -.0035 .2705 480 ---- ---- ---- ---- .2575 -.0035 .2610 485 ---- ---- ---- ---- .2485 -.0035 .2520 500 ---- ---- ---- ---- .2240 -.0025 .2265 525 ---- ---- ---- ---- .1900 -.0010 .1910 550 ---- ---- ---- ---- .1625 UNCH .1625 575 ---- ---- ---- ---- .1400 +.0010 .1390 600 ---- ---- ---- ---- .1215 +.0015 .1200 625 ---- ---- ---- ---- .1065 +.0025 .1040 650 ---- ---- ---- ---- .0940 +.0030 .0910 675 ---- ---- ---- ---- .0835 +.0035 .0800 700 ---- ---- ---- ---- .0745 +.0040 .0705 725 ---- ---- ---- ---- .0670 +.0045 .0625 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5850 +.0060 3.5790 050 ---- ---- ---- ---- 3.3350 +.0060 3.3290 075 ---- ---- ---- ---- 3.0850 +.0060 3.0790 100 ---- ---- ---- ---- 2.8350 +.0060 2.8290 125 ---- ---- ---- ---- 2.5850 +.0060 2.5790 150 ---- ---- ---- ---- 2.3350 +.0060 2.3290 175 ---- ---- ---- ---- 2.0880 +.0045 2.0835 200 ---- ---- ---- ---- 1.8530 +.0030 1.8500 225 ---- ---- ---- ---- 1.6280 +.0010 1.6270 230 ---- ---- ---- ---- 1.5845 +.0010 1.5835 235 ---- ---- ---- ---- 1.5410 +.0010 1.5400 240 ---- ---- ---- ---- 1.4980 +.0005 1.4975 245 ---- ---- ---- ---- 1.4555 +.0005 1.4550 250 ---- ---- ---- ---- 1.4135 UNCH 1.4135 255 ---- ---- ---- ---- 1.3715 -.0005 1.3720 260 ---- ---- ---- ---- 1.3305 -.0005 1.3310 265 ---- ---- ---- ---- 1.2900 -.0005 1.2905 270 ---- ---- ---- ---- 1.2495 -.0015 1.2510 275 ---- ---- ---- ---- 1.2100 -.0015 1.2115 280 ---- ---- ---- ---- 1.1710 -.0020 1.1730 285 ---- ---- ---- ---- 1.1330 -.0020 1.1350 290 ---- ---- ---- ---- 1.0950 -.0025 1.0975 295 ---- ---- ---- ---- 1.0580 -.0025 1.0605 300 ---- ---- ---- ---- 1.0220 -.0025 1.0245 305 ---- ---- ---- ---- .9865 -.0030 .9895 310 ---- ---- ---- ---- .9520 -.0030 .9550 315 ---- ---- ---- ---- .9180 -.0035 .9215 320 ---- ---- ---- ---- .8855 -.0035 .8890 325 ---- ---- ---- ---- .8535 -.0040 .8575 330 ---- ---- ---- ---- .8225 -.0040 .8265 335 ---- ---- ---- ---- .7925 -.0045 .7970 340 ---- ---- ---- ---- .7635 -.0045 .7680 345 ---- ---- ---- ---- .7355 -.0050 .7405 350 ---- ---- ---- ---- .7085 -.0050 .7135 355 ---- ---- ---- ---- .6825 -.0050 .6875 360 ---- ---- ---- ---- .6570 -.0055 .6625 365 ---- ---- ---- ---- .6330 -.0055 .6385 370 ---- ---- ---- ---- .6095 -.0055 .6150 375 ---- ---- ---- ---- .5870 -.0055 .5925 380 ---- ---- ---- ---- .5650 -.0060 .5710 385 ---- ---- ---- ---- .5440 -.0060 .5500 390 ---- ---- ---- ---- .5235 -.0065 .5300 395 ---- ---- ---- ---- .5040 -.0065 .5105 400 ---- ---- ---- ---- .4855 -.0060 .4915 405 ---- ---- ---- ---- .4675 -.0060 .4735 410 ---- ---- ---- ---- .4500 -.0065 .4565 415 ---- ---- ---- ---- .4335 -.0065 .4400 420 ---- ---- ---- ---- .4175 -.0065 .4240 425 ---- ---- ---- ---- .4020 -.0065 .4085 430 ---- ---- ---- ---- .3875 -.0065 .3940 435 ---- ---- ---- ---- .3735 -.0065 .3800 440 ---- ---- ---- ---- .3600 -.0065 .3665 445 ---- ---- ---- ---- .3470 -.0065 .3535 450 ---- ---- ---- ---- .3345 -.0065 .3410 455 ---- ---- ---- ---- .3225 -.0065 .3290 460 ---- ---- ---- ---- .3115 -.0060 .3175 465 ---- ---- ---- ---- .3005 -.0065 .3070 470 ---- ---- ---- ---- .2900 -.0065 .2965 475 ---- ---- ---- ---- .2800 -.0065 .2865 480 ---- ---- ---- ---- .2705 -.0065 .2770 485 ---- ---- ---- ---- .2615 -.0060 .2675 500 ---- ---- ---- ---- .2365 -.0060 .2425 525 ---- ---- ---- ---- .2020 -.0055 .2075 550 ---- ---- ---- ---- .1740 -.0050 .1790 575 ---- ---- ---- ---- .1510 -.0045 .1555 600 ---- ---- ---- ---- .1320 -.0045 .1365 625 ---- ---- ---- ---- .1160 -.0040 .1200 650 ---- ---- ---- ---- .1030 -.0035 .1065 675 ---- ---- ---- ---- .0920 -.0035 .0955 700 ---- ---- ---- ---- .0825 -.0030 .0855 725 ---- ---- ---- ---- .0750 -.0025 .0775 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5840 +.0055 3.5785 050 ---- ---- ---- ---- 3.3340 +.0055 3.3285 075 ---- ---- ---- ---- 3.0840 +.0055 3.0785 100 ---- ---- ---- ---- 2.8340 +.0055 2.8285 125 ---- ---- ---- ---- 2.5840 +.0055 2.5785 150 ---- ---- ---- ---- 2.3340 +.0055 2.3285 175 ---- ---- ---- ---- 2.0885 +.0035 2.0850 200 ---- ---- ---- ---- 1.8555 +.0020 1.8535 225 ---- ---- ---- ---- 1.6325 +.0005 1.6320 230 ---- ---- ---- ---- 1.5890 UNCH 1.5890 235 ---- ---- ---- ---- 1.5460 UNCH 1.5460 240 ---- ---- ---- ---- 1.5035 UNCH 1.5035 245 ---- ---- ---- ---- 1.4610 -.0010 1.4620 250 ---- ---- ---- ---- 1.4195 -.0010 1.4205 255 ---- ---- ---- ---- 1.3780 -.0015 1.3795 260 ---- ---- ---- ---- 1.3370 -.0015 1.3385 265 ---- ---- ---- ---- 1.2970 -.0015 1.2985 270 ---- ---- ---- ---- 1.2570 -.0020 1.2590 275 ---- ---- ---- ---- 1.2180 -.0020 1.2200 280 ---- ---- ---- ---- 1.1790 -.0030 1.1820 285 ---- ---- ---- ---- 1.1410 -.0030 1.1440 290 ---- ---- ---- ---- 1.1040 -.0030 1.1070 295 ---- ---- ---- ---- 1.0670 -.0035 1.0705 300 ---- ---- ---- ---- 1.0310 -.0040 1.0350 305 ---- ---- ---- ---- .9960 -.0040 1.0000 310 ---- ---- ---- ---- .9620 -.0040 .9660 315 ---- ---- ---- ---- .9285 -.0040 .9325 320 ---- ---- ---- ---- .8955 -.0045 .9000 325 ---- ---- ---- ---- .8640 -.0050 .8690 330 ---- ---- ---- ---- .8335 -.0050 .8385 335 ---- ---- ---- ---- .8035 -.0055 .8090 340 ---- ---- ---- ---- .7750 -.0055 .7805 345 ---- ---- ---- ---- .7470 -.0060 .7530 350 ---- ---- ---- ---- .7205 -.0055 .7260 355 ---- ---- ---- ---- .6945 -.0060 .7005 360 ---- ---- ---- ---- .6695 -.0060 .6755 365 ---- ---- ---- ---- .6455 -.0060 .6515 370 ---- ---- ---- ---- .6220 -.0065 .6285 375 ---- ---- ---- ---- .5995 -.0065 .6060 380 ---- ---- ---- ---- .5780 -.0065 .5845 385 ---- ---- ---- ---- .5570 -.0065 .5635 390 ---- ---- ---- ---- .5370 -.0065 .5435 395 ---- ---- ---- ---- .5175 -.0065 .5240 400 ---- ---- ---- ---- .4990 -.0060 .5050 405 ---- ---- ---- ---- .4810 -.0060 .4870 410 ---- ---- ---- ---- .4635 -.0060 .4695 415 ---- ---- ---- ---- .4470 -.0060 .4530 420 ---- ---- ---- ---- .4310 -.0055 .4365 425 ---- ---- ---- ---- .4160 -.0050 .4210 430 ---- ---- ---- ---- .4010 -.0055 .4065 435 ---- ---- ---- ---- .3870 -.0050 .3920 440 ---- ---- ---- ---- .3735 -.0045 .3780 445 ---- ---- ---- ---- .3605 -.0045 .3650 450 ---- ---- ---- ---- .3480 -.0045 .3525 455 ---- ---- ---- ---- .3360 -.0040 .3400 460 ---- ---- ---- ---- .3250 -.0035 .3285 465 ---- ---- ---- ---- .3140 -.0030 .3170 470 ---- ---- ---- ---- .3035 -.0030 .3065 475 ---- ---- ---- ---- .2935 -.0025 .2960 480 ---- ---- ---- ---- .2840 -.0025 .2865 485 ---- ---- ---- ---- .2750 -.0020 .2770 500 ---- ---- ---- ---- .2495 -.0010 .2505 525 ---- ---- ---- ---- .2145 +.0010 .2135 550 ---- ---- ---- ---- .1855 +.0020 .1835 575 ---- ---- ---- ---- .1625 +.0040 .1585 600 ---- ---- ---- ---- .1430 +.0050 .1380 625 ---- ---- ---- ---- .1265 +.0060 .1205 650 ---- ---- ---- ---- .1130 +.0070 .1060 675 ---- ---- ---- ---- .1015 +.0080 .0935 700 ---- ---- ---- ---- .0915 +.0085 .0830 725 ---- ---- ---- ---- .0830 +.0085 .0745 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5840 +.0055 3.5785 050 ---- ---- ---- ---- 3.3340 +.0055 3.3285 075 ---- ---- ---- ---- 3.0840 +.0055 3.0785 100 ---- ---- ---- ---- 2.8340 +.0055 2.8285 125 ---- ---- ---- ---- 2.5840 +.0055 2.5785 150 ---- ---- ---- ---- 2.3340 +.0055 2.3285 175 ---- ---- ---- ---- 2.0905 +.0035 2.0870 200 ---- ---- ---- ---- 1.8595 +.0015 1.8580 225 ---- ---- ---- ---- 1.6385 +.0005 1.6380 230 ---- ---- ---- ---- 1.5950 -.0005 1.5955 235 ---- ---- ---- ---- 1.5525 -.0005 1.5530 240 ---- ---- ---- ---- 1.5100 -.0010 1.5110 245 ---- ---- ---- ---- 1.4685 -.0010 1.4695 250 ---- ---- ---- ---- 1.4270 -.0010 1.4280 255 ---- ---- ---- ---- 1.3860 -.0015 1.3875 260 ---- ---- ---- ---- 1.3455 -.0020 1.3475 265 ---- ---- ---- ---- 1.3055 -.0020 1.3075 270 ---- ---- ---- ---- 1.2660 -.0025 1.2685 275 ---- ---- ---- ---- 1.2270 -.0030 1.2300 280 ---- ---- ---- ---- 1.1890 -.0025 1.1915 285 ---- ---- ---- ---- 1.1510 -.0035 1.1545 290 ---- ---- ---- ---- 1.1140 -.0035 1.1175 295 ---- ---- ---- ---- 1.0775 -.0040 1.0815 300 ---- ---- ---- ---- 1.0420 -.0040 1.0460 305 ---- ---- ---- ---- 1.0070 -.0045 1.0115 310 ---- ---- ---- ---- .9730 -.0045 .9775 315 ---- ---- ---- ---- .9400 -.0045 .9445 320 ---- ---- ---- ---- .9075 -.0050 .9125 325 ---- ---- ---- ---- .8765 -.0050 .8815 330 ---- ---- ---- ---- .8460 -.0055 .8515 335 ---- ---- ---- ---- .8165 -.0055 .8220 340 ---- ---- ---- ---- .7880 -.0060 .7940 345 ---- ---- ---- ---- .7605 -.0060 .7665 350 ---- ---- ---- ---- .7340 -.0060 .7400 355 ---- ---- ---- ---- .7080 -.0065 .7145 360 ---- ---- ---- ---- .6835 -.0065 .6900 365 ---- ---- ---- ---- .6595 -.0065 .6660 370 ---- ---- ---- ---- .6365 -.0065 .6430 375 ---- ---- ---- ---- .6140 -.0065 .6205 380 ---- ---- ---- ---- .5925 -.0065 .5990 385 ---- ---- ---- ---- .5720 -.0065 .5785 390 ---- ---- ---- ---- .5520 -.0065 .5585 395 ---- ---- ---- ---- .5325 -.0065 .5390 400 ---- ---- ---- ---- .5140 -.0060 .5200 405 ---- ---- ---- ---- .4960 -.0060 .5020 410 ---- ---- ---- ---- .4785 -.0065 .4850 415 ---- ---- ---- ---- .4620 -.0060 .4680 420 ---- ---- ---- ---- .4460 -.0060 .4520 425 ---- ---- ---- ---- .4310 -.0055 .4365 430 ---- ---- ---- ---- .4165 -.0050 .4215 435 ---- ---- ---- ---- .4020 -.0050 .4070 440 ---- ---- ---- ---- .3885 -.0045 .3930 445 ---- ---- ---- ---- .3755 -.0045 .3800 450 ---- ---- ---- ---- .3630 -.0040 .3670 455 ---- ---- ---- ---- .3515 -.0035 .3550 460 ---- ---- ---- ---- .3400 -.0030 .3430 465 ---- ---- ---- ---- .3290 -.0025 .3315 470 ---- ---- ---- ---- .3185 -.0025 .3210 475 ---- ---- ---- ---- .3085 -.0020 .3105 480 ---- ---- ---- ---- .2985 -.0020 .3005 485 ---- ---- ---- ---- .2895 -.0010 .2905 500 ---- ---- ---- ---- .2640 UNCH .2640 525 ---- ---- ---- ---- .2280 +.0015 .2265 550 ---- ---- ---- ---- .1990 +.0035 .1955 575 ---- ---- ---- ---- .1750 +.0055 .1695 600 ---- ---- ---- ---- .1550 +.0070 .1480 625 ---- ---- ---- ---- .1380 +.0080 .1300 650 ---- ---- ---- ---- .1240 +.0090 .1150 675 ---- ---- ---- ---- .1120 +.0100 .1020 700 ---- ---- ---- ---- .1015 +.0105 .0910 725 ---- ---- ---- ---- .0930 +.0115 .0815 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5820 +.0040 3.5780 050 ---- ---- ---- ---- 3.3320 +.0040 3.3280 075 ---- ---- ---- ---- 3.0820 +.0040 3.0780 100 ---- ---- ---- ---- 2.8320 +.0040 2.8280 125 ---- ---- ---- ---- 2.5820 +.0040 2.5780 150 ---- ---- ---- ---- 2.3320 +.0035 2.3285 175 ---- ---- ---- ---- 2.0905 +.0020 2.0885 200 ---- ---- ---- ---- 1.8610 UNCH 1.8610 225 ---- ---- ---- ---- 1.6415 -.0015 1.6430 250 ---- ---- ---- ---- 1.4320 -.0025 1.4345 260 ---- ---- ---- ---- 1.3510 -.0035 1.3545 265 ---- ---- ---- ---- 1.3115 -.0035 1.3150 270 ---- ---- ---- ---- 1.2720 -.0040 1.2760 275 ---- ---- ---- ---- 1.2335 -.0040 1.2375 280 ---- ---- ---- ---- 1.1955 -.0045 1.2000 285 ---- ---- ---- ---- 1.1580 -.0050 1.1630 290 ---- ---- ---- ---- 1.1215 -.0045 1.1260 295 ---- ---- ---- ---- 1.0850 -.0055 1.0905 300 ---- ---- ---- ---- 1.0500 -.0055 1.0555 305 ---- ---- ---- ---- 1.0155 -.0055 1.0210 310 ---- ---- ---- ---- .9815 -.0060 .9875 315 ---- ---- ---- ---- .9485 -.0060 .9545 320 ---- ---- ---- ---- .9165 -.0060 .9225 325 ---- ---- ---- ---- .8855 -.0065 .8920 330 ---- ---- ---- ---- .8550 -.0070 .8620 335 ---- ---- ---- ---- .8260 -.0065 .8325 340 ---- ---- ---- ---- .7980 -.0065 .8045 345 ---- ---- ---- ---- .7705 -.0070 .7775 350 ---- ---- ---- ---- .7440 -.0070 .7510 355 ---- ---- ---- ---- .7185 -.0070 .7255 360 ---- ---- ---- ---- .6940 -.0070 .7010 365 ---- ---- ---- ---- .6705 -.0070 .6775 370 ---- ---- ---- ---- .6475 -.0070 .6545 375 ---- ---- ---- ---- .6255 -.0070 .6325 380 ---- ---- ---- ---- .6040 -.0070 .6110 385 ---- ---- ---- ---- .5830 -.0075 .5905 390 ---- ---- ---- ---- .5635 -.0070 .5705 395 ---- ---- ---- ---- .5440 -.0070 .5510 400 ---- ---- ---- ---- .5255 -.0070 .5325 405 ---- ---- ---- ---- .5080 -.0065 .5145 410 ---- ---- ---- ---- .4905 -.0070 .4975 415 ---- ---- ---- ---- .4740 -.0070 .4810 420 ---- ---- ---- ---- .4580 -.0070 .4650 425 ---- ---- ---- ---- .4430 -.0065 .4495 430 ---- ---- ---- ---- .4285 -.0060 .4345 435 ---- ---- ---- ---- .4140 -.0065 .4205 440 ---- ---- ---- ---- .4005 -.0065 .4070 445 ---- ---- ---- ---- .3875 -.0060 .3935 450 ---- ---- ---- ---- .3755 -.0055 .3810 455 ---- ---- ---- ---- .3635 -.0055 .3690 460 ---- ---- ---- ---- .3520 -.0055 .3575 465 ---- ---- ---- ---- .3410 -.0050 .3460 470 ---- ---- ---- ---- .3305 -.0050 .3355 475 ---- ---- ---- ---- .3205 -.0045 .3250 480 ---- ---- ---- ---- .3105 -.0050 .3155 485 ---- ---- ---- ---- .3015 -.0045 .3060 500 ---- ---- ---- ---- .2755 -.0040 .2795 525 ---- ---- ---- ---- .2395 -.0030 .2425 550 ---- ---- ---- ---- .2100 -.0020 .2120 575 ---- ---- ---- ---- .1855 -.0015 .1870 600 ---- ---- ---- ---- .1650 -.0010 .1660 625 ---- ---- ---- ---- .1480 UNCH .1480 650 ---- ---- ---- ---- .1330 +.0005 .1325 675 ---- ---- ---- ---- .1210 +.0015 .1195 700 ---- ---- ---- ---- .1100 +.0015 .1085 725 ---- ---- ---- ---- .1010 +.0020 .0990 HX NOV24 Copper Option CALL 050 ---- ---- ---- ---- 3.3320 ---- ---- 075 ---- ---- ---- ---- 3.0820 ---- ---- 100 ---- ---- ---- ---- 2.8320 ---- ---- 125 ---- ---- ---- ---- 2.5820 ---- ---- 150 ---- ---- ---- ---- 2.3325 ---- ---- 175 ---- ---- ---- ---- 2.0930 ---- ---- 200 ---- ---- ---- ---- 1.8655 ---- ---- 225 ---- ---- ---- ---- 1.6475 ---- ---- 250 ---- ---- ---- ---- 1.4395 ---- ---- 275 ---- ---- ---- ---- 1.2425 ---- ---- 285 ---- ---- ---- ---- 1.1675 ---- ---- 290 ---- ---- ---- ---- 1.1310 ---- ---- 295 ---- ---- ---- ---- 1.0955 ---- ---- 300 ---- ---- ---- ---- 1.0605 ---- ---- 305 ---- ---- ---- ---- 1.0260 ---- ---- 310 ---- ---- ---- ---- .9925 ---- ---- 315 ---- ---- ---- ---- .9595 ---- ---- 320 ---- ---- ---- ---- .9280 ---- ---- 325 ---- ---- ---- ---- .8970 ---- ---- 330 ---- ---- ---- ---- .8670 ---- ---- 335 ---- ---- ---- ---- .8380 ---- ---- 340 ---- ---- ---- ---- .8100 ---- ---- 345 ---- ---- ---- ---- .7830 ---- ---- 350 ---- ---- ---- ---- .7570 ---- ---- 355 ---- ---- ---- ---- .7315 ---- ---- 360 ---- ---- ---- ---- .7070 ---- ---- 365 ---- ---- ---- ---- .6835 ---- ---- 370 ---- ---- ---- ---- .6610 ---- ---- 375 ---- ---- ---- ---- .6390 ---- ---- 380 ---- ---- ---- ---- .6175 ---- ---- 385 ---- ---- ---- ---- .5970 ---- ---- 390 ---- ---- ---- ---- .5775 ---- ---- 395 ---- ---- ---- ---- .5580 ---- ---- 400 ---- ---- ---- ---- .5395 ---- ---- 405 ---- ---- ---- ---- .5220 ---- ---- 410 ---- ---- ---- ---- .5050 ---- ---- 415 ---- ---- ---- ---- .4885 ---- ---- 420 ---- ---- ---- ---- .4725 ---- ---- 425 ---- ---- ---- ---- .4575 ---- ---- 430 ---- ---- ---- ---- .4425 ---- ---- 435 ---- ---- ---- ---- .4285 ---- ---- 440 ---- ---- ---- ---- .4150 ---- ---- 445 ---- ---- ---- ---- .4020 ---- ---- 450 ---- ---- ---- ---- .3895 ---- ---- 455 ---- ---- ---- ---- .3775 ---- ---- 460 ---- ---- ---- ---- .3660 ---- ---- 465 ---- ---- ---- ---- .3550 ---- ---- 470 ---- ---- ---- ---- .3445 ---- ---- 475 ---- ---- ---- ---- .3345 ---- ---- 480 ---- ---- ---- ---- .3245 ---- ---- 485 ---- ---- ---- ---- .3155 ---- ---- 500 ---- ---- ---- ---- .2895 ---- ---- 525 ---- ---- ---- ---- .2530 ---- ---- 550 ---- ---- ---- ---- .2230 ---- ---- 575 ---- ---- ---- ---- .1980 ---- ---- 600 ---- ---- ---- ---- .1770 ---- ---- 625 ---- ---- ---- ---- .1595 ---- ---- 650 ---- ---- ---- ---- .1445 ---- ---- 675 ---- ---- ---- ---- .1315 ---- ---- 700 ---- ---- ---- ---- .1205 ---- ---- 725 ---- ---- ---- ---- .1110 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1709 2298 48122 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 UNCH .0005 21 255 ---- ---- ---- ---- .0005 -.0005 .0010 2 260 ---- ---- ---- ---- .0005 -.0005 .0010 1 51 265 ---- ---- ---- ---- .0005 -.0005 .0010 41 270 ---- ---- ---- ---- .0010 -.0005 .0015 15 275 ---- ---- ---- ---- .0010 -.0005 .0015 12 55 280 ---- ---- ---- ---- .0010 -.0005 .0015 17 285 ---- ---- ---- ---- .0015 -.0005 .0020 23 290 ---- ---- ---- ---- .0015 -.0010 .0025 396 295 ---- ---- ---- ---- .0020 -.0005 .0025 172 300 ---- ---- ---- ---- .0025 -.0005 .0030 552 305 ---- ---- ---- ---- .0030 -.0005 .0035 306 310 ---- ---- ---- ---- .0035 -.0005 .0040 63 315 ---- ---- .0045A .0045A .0040 -.0010 .0050 51 82 316 ---- ---- ---- ---- .0040 -.0010 .0050 11 317 ---- ---- .0050A .0050A .0045 -.0010 .0055 318 ---- ---- .0050A .0050A .0045 -.0010 .0055 1 319 ---- ---- ---- ---- .0045 -.0010 .0055 19 320 .0045 .0045 .0045 .0045 .0050 -.0010 1 .0060 238 321 ---- ---- .0055A .0055A .0050 -.0010 .0060 20 322 ---- ---- .0055A .0055A .0050 -.0015 .0065 1 323 ---- ---- .0060A .0060A .0055 -.0010 .0065 1 324 ---- ---- .0060A .0060A .0055 -.0015 .0070 1 325 ---- ---- .0065A .0065A .0060 -.0010 .0070 421 326 ---- ---- .0065A .0065A .0060 -.0015 .0075 2 327 ---- ---- .0065A .0065A .0060 -.0015 .0075 328 ---- ---- .0070A .0070A .0065 -.0015 .0080 329 ---- ---- .0070A .0070A .0070 -.0015 .0085 2 330 ---- ---- .0075A .0075A .0070 -.0015 .0085 561 331 ---- ---- .0080A .0080A .0075 -.0015 .0090 332 ---- ---- .0080A .0080A .0075 -.0020 .0095 10 333 ---- ---- .0085A .0085A .0080 -.0020 .0100 13 334 .0090 .0090 .0090 .0090 .0085 -.0020 2 .0105 2 335 ---- ---- .0090A .0090A .0090 -.0020 .0110 5 1239 336 ---- ---- .0095A .0095A .0090 -.0025 .0115 7 337 ---- ---- .0100A .0100A .0095 -.0025 .0120 10 338 ---- ---- .0105A .0105A .0100 -.0025 .0125 12 339 ---- ---- .0110A .0110A .0105 -.0025 .0130 340 ---- ---- .0115A .0115A .0110 -.0030 .0140 1036 341 ---- ---- .0120A .0120A .0115 -.0030 .0145 4 342 ---- ---- .0130A .0130A .0125 -.0025 .0150 6 343 ---- ---- .0135A .0135A .0130 -.0030 .0160 8 10 344 .0145 .0145 .0140A .0145 .0135 -.0035 5 .0170 10 26 345 .0140 .0155 .0140 .0155 .0145 -.0030 21 .0175 11 180 346 .0160 .0175B .0150 .0175B .0155 -.0030 7 .0185 5 28 347 .0170 .0185 .0165A .0185 .0160 -.0035 15 .0195 15 26 348 .0180 .0180 .0170A .0180 .0170 -.0035 5 .0205 42 58 349 .0190 .0205 .0180A .0205 .0180 -.0040 15 .0220 27 49 350 .0210 .0210 .0190A .0200 .0190 -.0040 11 .0230 39 2422 351 .0205 .0230 .0200A .0230 .0200 -.0045 20 .0245 20 46 352 .0220 .0225 .0210A .0225 .0215 -.0040 13 .0255 26 38 353 .0235 .0235 .0225A .0240B .0225 -.0045 5 .0270 20 45 354 .0245 .0265 .0235A .0265 .0240 -.0045 35 .0285 25 48 355 .0260 .0265 .0250A .0270B .0255 -.0045 43 .0300 47 505 356 .0270 .0275 .0260A .0290B .0270 -.0045 10 .0315 20 54 357 ---- ---- .0275A .0275A .0285 -.0050 .0335 17 30 358 ---- ---- .0290A .0290A .0305 -.0045 .0350 359 ---- ---- .0305A .0305A .0320 -.0050 .0370 4 360 .0335 .0335 .0325A .0365B .0340 -.0050 116 .0390 24 1146 361 ---- ---- .0340A .0340A .0360 -.0050 .0410 4 23 362 ---- ---- .0360A .0360A .0380 -.0055 .0435 11 363 ---- ---- .0380A .0380A .0405 -.0050 .0455 61 364 .0460 .0460 .0400A .0460 .0425 -.0055 1 .0480 10 365 .0440 .0490B .0420A .0480B .0450 -.0055 19 .0505 43 177 366 ---- ---- .0440A .0440A .0475 -.0055 .0530 5 20 367 ---- ---- .0465A .0465A .0500 -.0060 .0560 25 105 368 .0570 .0570 .0490A .0560A .0530 -.0055 1 .0585 19 369 ---- ---- .0515A .0515A .0555 -.0060 .0615 81 370 ---- ---- .0545A .0545A .0585 -.0065 5 .0650 88 145 371 .0620 .0620 .0570A .0660B .0615 -.0065 10 .0680 372 ---- ---- .0600A .0600A .0645 -.0070 .0715 373 ---- ---- .0630A .0630A .0680 -.0070 .0750 51 374 ---- ---- .0665A .0665A .0715 -.0070 .0785 10 375 .0725 .0820 .0695A .0795A .0750 -.0070 35 .0820 9 17 376 ---- ---- .0725A .0725A .0785 -.0075 .0860 4 377 ---- ---- .0765A .0765A .0825 -.0075 .0900 5 8 378 ---- ---- .0800A .0800A .0865 -.0075 .0940 45 379 .0985 .0985 .0840A .0955A .0905 -.0075 1 .0980 12 380 ---- .1030B .0875A .0875A .0950 -.0075 .1025 42 53 381 ---- .1070B .0920A .0920A .0995 -.0070 .1065 15 46 382 .0975 .1120B .0960A .1115B .1040 -.0070 1 .1110 1 77 383 ---- .1170B .1005A .1005A .1090 -.0065 .1155 8 95 384 ---- .1220B .1050A .1050A .1140 -.0065 13 .1205 24 29 385 ---- .1275B .1100A .1100A .1190 -.0065 .1255 24 176 386 ---- .1330B .1140A .1140A .1245 -.0060 .1305 4 50 387 ---- .1385B .1195A .1195A .1300 -.0060 10 .1360 19 25 388 ---- .1445B .1245A .1245A .1355 -.0060 .1415 4 14 389 ---- .1505B .1300A .1300A .1415 -.0060 .1475 4 15 390 ---- .1565B .1355A .1355A .1470 -.0065 .1535 5 10 391 ---- .1625B .1410A .1410A .1535 -.0060 .1595 392 ---- .1690B .1465A .1465A .1595 -.0060 .1655 393 ---- .1755B .1525A .1525A .1660 -.0060 .1720 394 ---- .1820B .1590A .1590A .1725 -.0055 .1780 395 ---- .1890B .1650A .1650A .1790 -.0055 .1845 2 396 ---- .1955B .1715A .1715A .1855 -.0060 .1915 397 ---- .2025B .1775A .1775A .1925 -.0055 .1980 398 ---- .2100B .1845A .1845A .1990 -.0060 .2050 399 ---- .2170B .1910A .1910A .2060 -.0060 .2120 1 1 400 ---- .2240B .1980A .1980A .2130 -.0060 .2190 1 401 ---- .2315B .2050A .2050A .2205 -.0060 .2265 402 ---- .2390B .2120A .2120A .2275 -.0060 .2335 403 ---- .2465B .2190A .2190A .2350 -.0060 .2410 404 ---- .2545B .2260A .2260A .2425 -.0060 .2485 405 ---- .2605B .2335A .2335A .2500 -.0065 .2565 4 406 ---- ---- .2410A .2410A .2575 -.0065 .2640 407 ---- ---- .2485A .2485A .2655 -.0065 .2720 408 ---- .2805B .2565A .2565A .2735 -.0065 .2800 409 ---- .2885B .2640A .2640A .2815 -.0065 .2880 410 ---- .2970B .2795A .2795A .2895 -.0065 .2960 1 1 415 ---- ---- .3180A .3180A .3315 -.0060 .3375 1 1 420 ---- .3900B .3550A .3550A .3755 -.0055 .3810 1 1 425 ---- ---- ---- ---- .4210 -.0050 .4260 1 1 430 ---- .4825B .4450A .4450A .4675 -.0045 .4720 1 1 435 ---- ---- ---- ---- .5145 -.0045 .5190 440 ---- .5785B .5390A .5390A .5625 -.0040 .5665 445 ---- ---- ---- ---- .6110 -.0040 .6150 450 ---- .6760B .6355A .6355A .6600 -.0035 .6635 1 455 ---- ---- ---- ---- .7090 -.0035 .7125 460 ---- ---- ---- ---- .7585 -.0030 .7615 465 ---- ---- ---- ---- .8085 -.0025 .8110 470 ---- ---- ---- ---- .8580 -.0025 .8605 475 ---- ---- ---- ---- .9080 -.0020 .9100 480 ---- ---- ---- ---- .9575 -.0025 .9600 1 485 ---- ---- ---- ---- 1.0075 -.0020 1.0095 490 ---- ---- ---- ---- 1.0575 -.0020 1.0595 495 ---- ---- ---- ---- 1.1075 -.0020 1.1095 500 ---- ---- ---- ---- 1.1575 -.0020 1.1595 505 ---- ---- ---- ---- 1.2075 -.0020 1.2095 510 ---- ---- ---- ---- 1.2575 -.0020 1.2595 515 ---- ---- ---- ---- 1.3075 -.0020 1.3095 520 ---- ---- ---- ---- 1.3575 -.0020 1.3595 525 ---- ---- ---- ---- 1.4075 -.0020 1.4095 530 ---- ---- ---- ---- 1.4575 -.0020 1.4595 535 ---- ---- ---- ---- 1.5075 -.0020 1.5095 540 ---- ---- ---- ---- 1.5575 -.0020 1.5595 545 ---- ---- ---- ---- 1.6075 -.0020 1.6095 550 ---- ---- ---- ---- 1.6575 -.0020 1.6595 555 ---- ---- ---- ---- 1.7075 -.0020 1.7095 560 ---- ---- ---- ---- 1.7575 -.0020 1.7595 565 ---- ---- ---- ---- 1.8075 -.0020 1.8095 570 ---- ---- ---- ---- 1.8575 -.0020 1.8595 575 ---- ---- ---- ---- 1.9075 -.0020 1.9095 580 ---- ---- ---- ---- 1.9575 -.0020 1.9595 585 ---- ---- ---- ---- 2.0075 -.0020 2.0095 600 ---- ---- ---- ---- 2.1575 -.0020 2.1595 625 ---- ---- ---- ---- 2.4075 -.0020 2.4095 650 ---- ---- ---- ---- 2.6575 -.0020 2.6595 675 ---- ---- ---- ---- 2.9075 -.0020 2.9095 700 ---- ---- ---- ---- 3.1575 -.0020 3.1595 725 ---- ---- ---- ---- 3.4075 -.0020 3.4095 750 ---- ---- ---- ---- 3.6575 -.0020 3.6595 775 ---- ---- ---- ---- 3.9075 -.0020 3.9095 800 ---- ---- ---- ---- 4.1575 -.0020 4.1595 825 ---- ---- ---- ---- 4.4075 -.0020 4.4095 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 -.0010 .0015 3 200 ---- ---- ---- ---- .0005 -.0015 .0020 30 220 ---- ---- .0025A .0025A .0010 -.0020 .0030 12 225 ---- ---- .0025A .0025A .0010 -.0020 .0030 87 230 ---- ---- .0025A .0025A .0015 -.0015 .0030 17 235 ---- ---- .0030A .0030A .0015 -.0020 .0035 22 240 ---- ---- .0030A .0030A .0020 -.0015 .0035 2 245 ---- ---- .0035A .0035A .0020 -.0020 .0040 2 250 ---- ---- .0035A .0035A .0025 -.0015 .0040 2711 255 ---- ---- ---- ---- .0030 -.0010 .0040 2 260 ---- ---- ---- ---- .0030 -.0015 .0045 69 265 ---- ---- ---- ---- .0035 -.0010 .0045 10 270 ---- ---- ---- ---- .0040 -.0010 .0050 1 275 ---- ---- ---- ---- .0050 -.0005 .0055 1699 280 ---- ---- ---- ---- .0055 -.0005 .0060 18 285 ---- ---- ---- ---- .0060 -.0005 .0065 14 290 ---- ---- ---- ---- .0070 -.0005 .0075 278 295 ---- ---- ---- ---- .0080 -.0005 .0085 24 300 ---- ---- ---- ---- .0095 -.0005 .0100 401 305 ---- ---- .0115A .0115A .0110 -.0010 .0120 231 310 .0120 .0120 .0120 .0125B .0125 -.0015 2 .0140 1 42 315 ---- ---- .0155A .0155A .0150 -.0020 .0170 34 320 ---- ---- .0185A .0185A .0180 -.0025 .0205 455 325 ---- ---- .0220A .0220A .0215 -.0030 .0245 1 635 330 ---- ---- .0260A .0260A .0255 -.0040 .0295 1333 335 ---- ---- .0315A .0315A .0310 -.0040 .0350 3 20 340 .0390 .0410 .0375A .0410 .0375 -.0045 3 .0420 1 3697 341 ---- ---- .0390A .0390A .0390 -.0045 .0435 18 342 .0420 .0420 .0405A .0425B .0405 -.0050 10 .0455 10 343 ---- ---- .0420A .0420A .0425 -.0045 .0470 10 344 ---- ---- .0435A .0435A .0440 -.0045 .0485 345 .0465 .0465 .0450A .0475B .0455 -.0050 1 .0505 29 346 ---- ---- .0470A .0470A .0475 -.0050 .0525 1 347 ---- ---- .0485A .0485A .0495 -.0045 .0540 11 348 ---- ---- .0500A .0500A .0510 -.0050 .0560 27 349 ---- ---- .0520A .0520A .0530 -.0050 .0580 350 ---- ---- .0540A .0540A .0550 -.0055 .0605 2 215 351 ---- ---- .0560A .0560A .0575 -.0050 .0625 10 352 ---- ---- .0580A .0580A .0595 -.0055 .0650 353 ---- ---- .0600A .0600A .0615 -.0055 .0670 354 ---- ---- .0620A .0620A .0640 -.0055 .0695 355 ---- ---- .0645A .0645A .0665 -.0055 .0720 1 276 356 ---- ---- .0670A .0670A .0690 -.0055 .0745 32 357 ---- ---- .0690A .0690A .0715 -.0055 .0770 358 ---- ---- .0715A .0715A .0740 -.0060 .0800 359 ---- ---- .0740A .0740A .0770 -.0055 .0825 1 360 .0795 .0795 .0770A .0835B .0795 -.0060 111 .0855 1 518 361 .0850 .0870B .0795A .0870B .0825 -.0060 3 .0885 362 ---- ---- .0820A .0820A .0855 -.0060 .0915 10 363 .0850 .0935B .0850 .0925B .0885 -.0060 30 .0945 20 364 ---- ---- .0880A .0880A .0915 -.0065 .0980 365 .0940 .1000B .0915A .0990B .0950 -.0065 5 .1015 42 366 ---- ---- .0945A .0945A .0980 -.0065 .1045 367 ---- ---- .0975A .0975A .1015 -.0065 .1080 368 ---- ---- .1010A .1010A .1050 -.0070 .1120 100 369 ---- ---- .1045A .1045A .1085 -.0070 .1155 370 ---- ---- .1080A .1080A .1125 -.0065 .1190 3 111 371 ---- ---- .1110A .1110A .1160 -.0070 .1230 372 ---- ---- .1145A .1145A .1200 -.0070 .1270 10 373 ---- ---- .1190A .1190A .1240 -.0070 .1310 374 ---- ---- .1225A .1225A .1280 -.0070 .1350 5 19 375 ---- ---- .1265A .1265A .1325 -.0070 .1395 442 376 ---- ---- .1305A .1305A .1365 -.0070 .1435 377 ---- ---- .1350A .1350A .1410 -.0070 .1480 5 19 378 ---- ---- .1390A .1390A .1455 -.0070 .1525 20 379 ---- .1575B .1435A .1435A .1505 -.0065 .1570 11 380 ---- .1625B .1475A .1475A .1550 -.0065 .1615 2 45 381 .1615 .1670B .1525A .1670B .1600 -.0065 4 .1665 31 382 .1670 .1725B .1570A .1570A .1650 -.0060 4 .1710 383 .1705 .1775B .1615A .1775B .1700 -.0060 4 .1760 384 ---- .1825B .1665A .1665A .1750 -.0065 .1815 4 4 385 ---- .1880B .1715A .1715A .1805 -.0060 .1865 4 104 386 .1855 .1935B .1765A .1935B .1860 -.0060 4 .1920 18 88 387 ---- .1990B .1815A .1815A .1915 -.0055 .1970 4 4 388 ---- .2045B .1870A .1870A .1970 -.0060 .2030 4 4 389 ---- .2105B .1920A .1920A .2025 -.0060 .2085 8 8 390 ---- .2165B .1975A .1975A .2080 -.0060 .2140 6 45 391 ---- .2225B .2030A .2030A .2140 -.0060 .2200 392 ---- .2285B .2080A .2080A .2200 -.0060 .2260 393 ---- .2345B .2145A .2145A .2255 -.0065 .2320 394 ---- .2405B .2200A .2200A .2315 -.0065 .2380 6 6 395 ---- .2470B .2260A .2260A .2380 -.0060 .2440 396 ---- .2535B .2320A .2320A .2440 -.0065 .2505 397 ---- .2595B .2380A .2380A .2505 -.0065 .2570 398 ---- .2665B .2440A .2440A .2565 -.0065 .2630 399 ---- .2730B .2500A .2500A .2630 -.0065 .2695 400 ---- .2795B .2565A .2565A .2695 -.0065 .2760 2 401 ---- .2865B .2630A .2630A .2760 -.0065 .2825 402 ---- .2930B .2695A .2695A .2830 -.0065 .2895 403 ---- .3000B .2760A .2760A .2895 -.0065 .2960 404 ---- .3060B .2825A .2825A .2965 -.0065 .3030 405 ---- .3135B .2890A .2890A .3035 -.0060 .3095 406 ---- .3205B .2960A .2960A .3105 -.0060 .3165 407 ---- .3275B .3030A .3030A .3175 -.0060 .3235 408 ---- .3350B .3095A .3095A .3245 -.0060 .3305 410 ---- .3495B .3235A .3235A .3390 -.0060 .3450 415 ---- .3875B .3600A .3600A .3760 -.0060 .3820 420 ---- .4270B .3980A .3980A .4150 -.0055 .4205 425 ---- .4620B .4425A .4425A .4555 -.0055 .4610 430 ---- .5105B .4785A .4785A .4970 -.0055 .5025 435 ---- ---- .5260A .5260A .5400 -.0050 .5450 440 ---- .5980B .5635A .5635A .5840 -.0045 .5885 445 ---- ---- ---- ---- .6290 -.0045 .6335 450 ---- .6890B .6530A .6530A .6745 -.0045 .6790 455 ---- ---- ---- ---- .7210 -.0040 .7250 460 ---- ---- ---- ---- .7685 -.0035 .7720 465 ---- ---- ---- ---- .8160 -.0035 .8195 470 ---- .8800B .8410A .8410A .8640 -.0035 .8675 475 ---- ---- ---- ---- .9125 -.0035 .9160 480 ---- .9775B .9375A .9375A .9615 -.0030 .9645 485 ---- ---- ---- ---- 1.0105 -.0030 1.0135 490 ---- 1.0725B 1.0355A 1.0355A 1.0595 -.0030 1.0625 495 ---- ---- ---- ---- 1.1090 -.0025 1.1115 500 ---- ---- ---- ---- 1.1585 -.0025 1.1610 1 505 ---- ---- ---- ---- 1.2080 -.0025 1.2105 510 ---- ---- ---- ---- 1.2580 -.0020 1.2600 515 ---- ---- ---- ---- 1.3075 -.0025 1.3100 520 ---- ---- ---- ---- 1.3575 -.0020 1.3595 525 ---- ---- ---- ---- 1.4075 -.0020 1.4095 530 ---- ---- ---- ---- 1.4575 -.0020 1.4595 535 ---- ---- ---- ---- 1.5075 -.0020 1.5095 540 ---- ---- ---- ---- 1.5575 -.0020 1.5595 545 ---- ---- ---- ---- 1.6075 -.0020 1.6095 550 ---- ---- ---- ---- 1.6575 -.0020 1.6595 555 ---- ---- ---- ---- 1.7075 -.0020 1.7095 560 ---- ---- ---- ---- 1.7575 -.0020 1.7595 565 ---- ---- ---- ---- 1.8075 -.0020 1.8095 570 ---- ---- ---- ---- 1.8575 -.0020 1.8595 575 ---- ---- ---- ---- 1.9075 -.0020 1.9095 580 ---- ---- ---- ---- 1.9575 -.0020 1.9595 585 ---- ---- ---- ---- 2.0075 -.0020 2.0095 600 ---- ---- ---- ---- 2.1575 -.0020 2.1595 625 ---- ---- ---- ---- 2.4075 -.0020 2.4095 650 ---- ---- ---- ---- 2.6575 -.0020 2.6595 675 ---- ---- ---- ---- 2.9075 -.0020 2.9095 700 ---- ---- ---- ---- 3.1575 -.0020 3.1595 725 ---- ---- ---- ---- 3.4075 -.0020 3.4095 750 ---- ---- ---- ---- 3.6575 -.0020 3.6595 775 ---- ---- ---- ---- 3.9075 -.0020 3.9095 800 ---- ---- ---- ---- 4.1575 -.0020 4.1595 825 ---- ---- ---- ---- 4.4075 -.0020 4.4095 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 UNCH .0005 200 ---- ---- ---- ---- .0015 +.0005 .0010 220 ---- ---- ---- ---- .0025 +.0005 .0020 225 ---- ---- ---- ---- .0030 +.0010 .0020 35 230 ---- ---- ---- ---- .0035 +.0010 .0025 3 235 ---- ---- ---- ---- .0040 +.0010 .0030 240 ---- ---- ---- ---- .0045 +.0010 .0035 245 ---- ---- ---- ---- .0050 +.0005 .0045 250 ---- ---- ---- ---- .0055 +.0005 .0050 27 255 ---- ---- ---- ---- .0060 UNCH .0060 260 ---- ---- ---- ---- .0070 UNCH .0070 265 ---- ---- ---- ---- .0080 UNCH .0080 3 270 ---- ---- ---- ---- .0090 -.0005 .0095 15 275 ---- ---- ---- ---- .0100 -.0010 .0110 3 280 ---- ---- ---- ---- .0115 -.0010 .0125 14 285 ---- ---- .0140A .0140A .0130 -.0015 .0145 1 290 ---- ---- .0160A .0160A .0150 -.0015 .0165 10 295 ---- ---- .0180A .0180A .0175 -.0015 .0190 13 300 .0195 .0195 .0195 .0210B .0200 -.0020 3 .0220 57 305 .0230 .0230 .0230 .0245B .0235 -.0020 1 .0255 310 ---- ---- .0275A .0275A .0270 -.0025 .0295 5 7 315 ---- ---- .0320A .0320A .0315 -.0025 .0340 200 320 ---- ---- .0370A .0370A .0370 -.0025 .0395 50 325 ---- ---- .0430A .0430A .0430 -.0030 .0460 10 1285 330 ---- ---- .0500A .0500A .0500 -.0035 .0535 12 335 ---- ---- .0580A .0580A .0585 -.0035 .0620 101 340 .0670 .0670 .0670 .0705B .0680 -.0040 1 .0720 27 345 ---- ---- .0775A .0775A .0790 -.0040 .0830 1 32 350 ---- ---- .0895A .0895A .0915 -.0045 .0960 2 762 355 ---- ---- .1025A .1025A .1055 -.0050 .1105 26 360 ---- ---- .1175A .1175A .1210 -.0055 .1265 44 364 ---- ---- ---- .1310A .1350 ---- ---- 365 ---- .1445B .1340A .1340A .1385 -.0055 .1440 19 366 ---- ---- ---- .1380A .1420 ---- ---- 367 ---- ---- ---- .1415A .1460 ---- ---- 368 ---- ---- ---- .1450A .1495 ---- ---- 369 ---- ---- ---- .1490A .1535 ---- ---- 370 ---- .1645B .1525A .1525A .1575 -.0060 .1635 4 371 ---- ---- ---- .1565A .1615 ---- ---- 372 ---- ---- ---- .1605A .1655 ---- ---- 373 ---- ---- ---- .1650A .1700 ---- ---- 374 ---- ---- ---- .1690A .1740 ---- ---- 375 ---- .1865B .1730A .1730A .1785 -.0065 .1850 260 376 ---- ---- ---- .1775A .1830 ---- ---- 377 ---- ---- ---- .1820A .1875 ---- ---- 378 ---- ---- ---- .1860A .1920 ---- ---- 379 ---- ---- ---- .1910A .1965 ---- ---- 380 ---- .2105B .1955A .1955A .2015 -.0065 .2080 6 40 381 ---- ---- ---- .2000A .2065 ---- ---- 382 ---- ---- ---- .2050A .2115 ---- ---- 383 ---- ---- ---- .2095A .2165 ---- ---- 384 ---- ---- ---- .2145A .2215 ---- ---- 385 ---- .2360B .2195A .2195A .2265 -.0065 .2330 6 9 386 ---- ---- ---- .2245A .2320 ---- ---- 387 ---- ---- ---- .2295A .2375 ---- ---- 388 ---- ---- ---- .2350A .2425 ---- ---- 389 ---- ---- ---- .2400A .2480 ---- ---- 390 ---- .2635B .2455A .2455A .2540 -.0060 .2600 1 19 391 ---- ---- ---- .2510A .2595 ---- ---- 392 ---- ---- ---- .2565A .2650 ---- ---- 393 ---- ---- ---- .2620A .2710 ---- ---- 394 ---- ---- ---- .2675A .2765 ---- ---- 395 ---- .2925B .2725A .2725A .2825 -.0060 .2885 396 ---- ---- ---- .2790A .2885 ---- ---- 397 ---- ---- ---- .2850A .2945 ---- ---- 398 ---- ---- ---- .2905A .3005 ---- ---- 399 ---- ---- ---- .2965A .3070 ---- ---- 400 ---- .3240B .3020A .3020A .3130 -.0055 .3185 10 401 ---- ---- ---- .3090A .3195 ---- ---- 402 ---- ---- ---- .3150A .3260 ---- ---- 403 ---- ---- ---- .3215A .3325 ---- ---- 404 ---- ---- ---- .3275A .3390 ---- ---- 405 ---- .3565B .3335A .3335A .3455 -.0050 .3505 410 ---- .3900B .3675A .3675A .3790 -.0055 .3845 415 ---- .4260B .4020A .4020A .4145 -.0050 .4195 420 ---- .4630B .4380A .4380A .4510 -.0050 .4560 425 ---- .5015B .4755A .4755A .4890 -.0050 .4940 430 ---- .5410B .5135A .5135A .5280 -.0050 .5330 435 ---- .5755B .5580A .5580A .5685 -.0050 .5735 440 ---- .6230B .5940A .5940A .6095 -.0055 .6150 445 ---- .6605B .6410A .6410A .6520 -.0050 .6570 450 ---- .7090B .6780A .6780A .6950 -.0055 .7005 455 ---- ---- .7270A .7270A .7390 -.0055 .7445 460 ---- ---- ---- ---- .7835 -.0055 .7890 465 ---- ---- ---- ---- .8290 -.0055 .8345 470 ---- .8900B .8560A .8560A .8750 -.0050 .8800 475 ---- ---- ---- ---- .9215 -.0050 .9265 480 ---- .9835B .9485A .9485A .9685 -.0050 .9735 485 ---- ---- ---- ---- 1.0160 -.0045 1.0205 490 ---- 1.0790B 1.0435A 1.0435A 1.0635 -.0045 1.0680 495 ---- ---- ---- ---- 1.1115 -.0045 1.1160 500 ---- 1.1760B 1.1390A 1.1390A 1.1600 -.0040 1.1640 505 ---- ---- ---- ---- 1.2085 -.0040 1.2125 510 ---- ---- ---- ---- 1.2570 -.0040 1.2610 515 ---- ---- ---- ---- 1.3060 -.0040 1.3100 520 ---- 1.3715B 1.3340A 1.3340A 1.3550 -.0040 1.3590 525 ---- ---- ---- ---- 1.4045 -.0035 1.4080 530 ---- ---- ---- ---- 1.4535 -.0040 1.4575 535 ---- ---- ---- ---- 1.5030 -.0040 1.5070 540 ---- ---- ---- ---- 1.5530 -.0035 1.5565 545 ---- ---- ---- ---- 1.6025 -.0040 1.6065 550 ---- ---- ---- ---- 1.6525 -.0035 1.6560 555 ---- ---- ---- ---- 1.7025 -.0035 1.7060 560 ---- ---- ---- ---- 1.7525 -.0035 1.7560 565 ---- ---- ---- ---- 1.8025 -.0035 1.8060 570 ---- ---- ---- ---- 1.8525 -.0035 1.8560 575 ---- ---- ---- ---- 1.9025 -.0035 1.9060 580 ---- ---- ---- ---- 1.9525 -.0035 1.9560 600 ---- ---- ---- ---- 2.1525 -.0035 2.1560 625 ---- ---- ---- ---- 2.4025 -.0035 2.4060 650 ---- ---- ---- ---- 2.6525 -.0035 2.6560 675 ---- ---- ---- ---- 2.9025 -.0035 2.9060 700 ---- ---- ---- ---- 3.1525 -.0035 3.1560 725 ---- ---- ---- ---- 3.4025 -.0035 3.4060 750 ---- ---- ---- ---- 3.6525 -.0035 3.6560 775 ---- ---- ---- ---- 3.9025 -.0035 3.9060 800 ---- ---- ---- ---- 4.1525 -.0035 4.1560 825 ---- ---- ---- ---- 4.4025 -.0035 4.4060 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 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0030 +.0005 .0025 220 ---- ---- ---- ---- .0050 +.0010 .0040 225 ---- ---- ---- ---- .0055 +.0005 .0050 20 230 ---- ---- ---- ---- .0060 +.0005 .0055 112 235 ---- ---- ---- ---- .0070 +.0005 .0065 11 240 ---- ---- ---- ---- .0075 +.0005 .0070 245 ---- ---- ---- ---- .0085 +.0005 .0080 250 ---- ---- ---- ---- .0095 UNCH .0095 76 255 ---- ---- ---- ---- .0105 UNCH .0105 260 ---- ---- ---- ---- .0115 -.0005 .0120 2 265 ---- ---- ---- ---- .0130 -.0005 .0135 270 ---- ---- ---- ---- .0145 -.0010 .0155 210 275 ---- ---- ---- ---- .0165 -.0010 .0175 156 280 ---- ---- ---- ---- .0190 -.0010 .0200 2 285 ---- ---- .0225A .0225A .0215 -.0015 .0230 290 ---- ---- .0250A .0250A .0245 -.0015 .0260 295 ---- ---- .0285A .0285A .0285 -.0015 .0300 300 ---- ---- .0325A .0325A .0325 -.0020 .0345 402 305 ---- ---- .0370A .0370A .0370 -.0025 .0395 310 ---- ---- .0425A .0425A .0425 -.0025 .0450 315 ---- ---- .0485A .0485A .0485 -.0030 .0515 10 320 ---- ---- .0550A .0550A .0555 -.0030 .0585 8 325 ---- ---- .0630A .0630A .0635 -.0030 .0665 10 2 330 ---- ---- .0715A .0715A .0725 -.0030 .0755 8 335 ---- ---- .0810A .0810A .0820 -.0040 .0860 5 340 ---- ---- .0920A .0920A .0935 -.0040 .0975 345 ---- .1105B .1040A .1040A .1060 -.0040 .1100 200 350 ---- .1250B .1175A .1175A .1200 -.0045 .1245 4 355 ---- .1405B .1325A .1325A .1350 -.0050 .1400 18 360 ---- .1580B .1485A .1485A .1520 -.0050 .1570 200 365 ---- .1775B .1665A .1665A .1705 -.0050 .1755 370 ---- .1980B .1860A .1860A .1910 -.0050 .1960 10 375 ---- .2205B .2070A .2070A .2130 -.0050 .2180 15 380 ---- .2445B .2300A .2300A .2365 -.0050 .2415 9 385 ---- .2700B .2545A .2545A .2615 -.0055 .2670 5 390 ---- .2975B .2800A .2800A .2885 -.0050 .2935 13 395 ---- .3265B .3080A .3080A .3170 -.0050 .3220 400 ---- .3570B .3370A .3370A .3470 -.0050 .3520 405 ---- .3890B .3675A .3675A .3780 -.0055 .3835 410 ---- .4220B .3995A .3995A .4110 -.0055 .4165 415 ---- .4560B .4350A .4350A .4455 -.0055 .4510 420 ---- .4925B .4700A .4700A .4810 -.0055 .4865 425 ---- .5295B .5060A .5060A .5180 -.0050 .5230 430 ---- .5680B .5435A .5435A .5555 -.0055 .5610 435 ---- .6075B .5820A .5820A .5945 -.0055 .6000 440 ---- .6480B .6210A .6210A .6345 -.0055 .6400 445 ---- .6830B .6665A .6665A .6755 -.0055 .6810 450 ---- .7310B .7025A .7025A .7175 -.0050 .7225 455 ---- ---- .7485A .7485A .7600 -.0050 .7650 460 ---- ---- .8015A .8015A .8030 -.0050 .8080 465 ---- ---- .8455A .8455A .8470 -.0050 .8520 470 ---- .9065B .8750A .8750A .8915 -.0050 .8965 475 ---- ---- ---- ---- .9370 -.0045 .9415 480 ---- .9975B .9645A .9645A .9825 -.0045 .9870 485 ---- ---- ---- ---- 1.0285 -.0045 1.0330 490 ---- 1.0900B 1.0565A 1.0565A 1.0750 -.0045 1.0795 495 ---- ---- ---- ---- 1.1215 -.0050 1.1265 500 ---- 1.1845B 1.1500A 1.1500A 1.1690 -.0045 1.1735 505 ---- ---- ---- ---- 1.2165 -.0045 1.2210 510 ---- ---- ---- ---- 1.2640 -.0045 1.2685 515 ---- ---- ---- ---- 1.3125 -.0040 1.3165 520 ---- 1.3770B 1.3410A 1.3410A 1.3605 -.0040 1.3645 525 ---- ---- ---- ---- 1.4090 -.0040 1.4130 530 ---- 1.4745B 1.4380A 1.4380A 1.4580 -.0040 1.4620 535 ---- ---- ---- ---- 1.5065 -.0040 1.5105 540 ---- 1.5725B 1.5355A 1.5355A 1.5555 -.0040 1.5595 545 ---- ---- ---- ---- 1.6050 -.0035 1.6085 550 ---- 1.6625B 1.6335A 1.6335A 1.6540 -.0040 1.6580 555 ---- ---- ---- ---- 1.7035 -.0040 1.7075 560 ---- ---- ---- ---- 1.7530 -.0040 1.7570 565 ---- ---- ---- ---- 1.8030 -.0035 1.8065 570 ---- ---- ---- ---- 1.8525 -.0035 1.8560 575 ---- ---- ---- ---- 1.9025 -.0035 1.9060 580 ---- ---- ---- ---- 1.9525 -.0035 1.9560 600 ---- ---- ---- ---- 2.1525 -.0035 2.1560 625 ---- ---- ---- ---- 2.4025 -.0035 2.4060 650 ---- ---- ---- ---- 2.6525 -.0035 2.6560 675 ---- ---- ---- ---- 2.9025 -.0035 2.9060 700 ---- ---- ---- ---- 3.1525 -.0035 3.1560 725 ---- ---- ---- ---- 3.4025 -.0035 3.4060 750 ---- ---- ---- ---- 3.6525 -.0035 3.6560 775 ---- ---- ---- ---- 3.9025 -.0035 3.9060 800 ---- ---- ---- ---- 4.1525 -.0035 4.1560 825 ---- ---- ---- ---- 4.4025 -.0035 4.4060 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 UNCH .0005 175 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- .0035B ---- .0035B .0030 UNCH .0030 220 ---- ---- ---- ---- .0060 UNCH .0060 225 ---- ---- ---- ---- .0070 UNCH .0070 230 ---- ---- ---- ---- .0080 UNCH .0080 235 ---- ---- ---- ---- .0090 UNCH .0090 240 ---- ---- ---- ---- .0105 UNCH .0105 245 ---- ---- ---- ---- .0120 UNCH .0120 250 ---- ---- ---- ---- .0135 -.0005 .0140 255 ---- ---- ---- ---- .0155 -.0005 .0160 260 ---- ---- ---- ---- .0175 -.0005 .0180 265 ---- ---- ---- ---- .0200 -.0005 .0205 270 ---- ---- .0230A .0230A .0225 -.0010 .0235 275 ---- ---- .0255A .0255A .0250 -.0015 .0265 280 ---- ---- .0285A .0285A .0285 -.0015 .0300 10 285 ---- ---- .0320A .0320A .0320 -.0020 .0340 290 .0355 .0355 .0355 .0360B .0360 -.0025 10 .0385 295 .0395 .0395 .0395 .0410B .0405 -.0025 2 .0430 300 ---- ---- .0460A .0460A .0460 -.0025 .0485 23 305 ---- ---- .0515A .0515A .0515 -.0030 .0545 310 ---- ---- .0585A .0585A .0585 -.0030 .0615 315 ---- ---- .0660A .0660A .0660 -.0030 .0690 11 320 ---- ---- .0745A .0745A .0745 -.0030 .0775 325 ---- ---- .0835A .0835A .0835 -.0035 .0870 330 ---- .0980B .0940A .0940A .0940 -.0035 .0975 1 335 ---- ---- .1055A .1055A .1055 -.0040 .1095 340 ---- .1230B .1180A .1180A .1180 -.0045 .1225 7 345 ---- .1375B .1315A .1315A .1320 -.0045 .1365 110 350 ---- .1530B .1455A .1455A .1475 -.0045 .1520 3 355 ---- .1700B .1620A .1620A .1640 -.0050 .1690 2 360 ---- .1885B .1795A .1795A .1820 -.0055 .1875 10 33 365 ---- .2085B .1985A .1985A .2015 -.0060 .2075 370 ---- .2300B .2190A .2190A .2225 -.0060 .2285 93 375 ---- .2530B .2410A .2410A .2450 -.0065 .2515 380 ---- .2775B .2640A .2640A .2690 -.0065 .2755 8 385 ---- .3030B .2885A .2885A .2940 -.0070 .3010 26 390 ---- .3305B .3150A .3150A .3210 -.0070 .3280 94 395 ---- .3595B .3425A .3425A .3495 -.0065 .3560 400 ---- .3895B .3710A .3710A .3790 -.0070 .3860 4 405 ---- .4210B .4020A .4020A .4100 -.0065 .4165 410 ---- .4535B .4335A .4335A .4420 -.0070 .4490 415 ---- .4875B .4660A .4660A .4755 -.0070 .4825 420 ---- .5205B .5020A .5020A .5105 -.0065 .5170 425 ---- .5570B .5375A .5375A .5460 -.0065 .5525 430 ---- .5945B .5740A .5740A .5830 -.0065 .5895 435 ---- .6330B .6115A .6115A .6210 -.0065 .6275 440 ---- .6720B .6500A .6500A .6595 -.0065 .6660 445 ---- .7125B .6895A .6895A .6995 -.0060 .7055 450 ---- .7530B .7295A .7295A .7400 -.0060 .7460 455 ---- ---- ---- ---- .7810 -.0065 .7875 460 ---- ---- ---- ---- .8230 -.0065 .8295 465 ---- ---- ---- ---- .8660 -.0060 .8720 470 ---- .9235B .8965A .8965A .9090 -.0060 .9150 475 ---- ---- ---- ---- .9530 -.0060 .9590 480 ---- 1.0120B .9840A .9840A .9970 -.0065 1.0035 485 ---- ---- ---- ---- 1.0420 -.0060 1.0480 490 ---- 1.1025B 1.0730A 1.0730A 1.0870 -.0065 1.0935 495 ---- ---- ---- ---- 1.1325 -.0065 1.1390 500 ---- 1.1945B 1.1645A 1.1645A 1.1785 -.0065 1.1850 505 ---- ---- ---- ---- 1.2250 -.0065 1.2315 510 ---- ---- ---- ---- 1.2715 -.0065 1.2780 515 ---- ---- ---- ---- 1.3185 -.0065 1.3250 520 ---- 1.3830B 1.3510A 1.3510A 1.3660 -.0065 1.3725 525 ---- ---- ---- ---- 1.4135 -.0065 1.4200 530 ---- 1.4790B 1.4460A 1.4460A 1.4615 -.0060 1.4675 535 ---- ---- ---- ---- 1.5095 -.0060 1.5155 540 ---- 1.5755B 1.5420A 1.5420A 1.5575 -.0060 1.5635 545 ---- ---- ---- ---- 1.6060 -.0060 1.6120 550 1.6645 1.6725B 1.6390A 1.6725B 1.6545 -.0060 1 1.6605 555 ---- ---- ---- ---- 1.7035 -.0060 1.7095 560 1.7620 1.7705B 1.7365A 1.7705B 1.7525 -.0060 1 1.7585 565 ---- ---- ---- ---- 1.8015 -.0060 1.8075 570 1.8605 1.8685B 1.8340A 1.8685B 1.8510 -.0055 1 1.8565 575 ---- ---- ---- ---- 1.9000 -.0060 1.9060 580 ---- ---- 1.9325A 1.9325A 1.9495 -.0060 1.9555 600 ---- ---- ---- ---- 2.1485 -.0055 2.1540 625 ---- ---- ---- ---- 2.3985 -.0055 2.4040 650 ---- ---- ---- ---- 2.6485 -.0055 2.6540 675 ---- ---- ---- ---- 2.8985 -.0055 2.9040 700 ---- ---- ---- ---- 3.1485 -.0055 3.1540 725 ---- ---- ---- ---- 3.3985 -.0055 3.4040 750 ---- ---- ---- ---- 3.6485 -.0055 3.6540 775 ---- ---- ---- ---- 3.8985 -.0055 3.9040 800 ---- ---- ---- ---- 4.1485 -.0055 4.1540 825 ---- ---- ---- ---- 4.3985 -.0055 4.4040 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0025 +.0010 .0015 200 ---- .0045B ---- .0045B .0050 +.0015 .0035 220 ---- .0080B ---- .0080B .0090 +.0015 .0075 225 ---- .0090B ---- .0090B .0105 +.0020 .0085 230 ---- ---- ---- ---- .0120 +.0020 .0100 235 ---- ---- ---- ---- .0135 +.0015 .0120 23 240 ---- ---- ---- ---- .0150 +.0015 .0135 245 ---- ---- ---- ---- .0170 +.0010 .0160 250 ---- ---- ---- ---- .0190 +.0005 .0185 255 ---- ---- ---- ---- .0215 +.0005 .0210 260 ---- ---- ---- ---- .0240 UNCH .0240 65 265 ---- ---- ---- ---- .0270 UNCH .0270 270 ---- ---- ---- ---- .0300 -.0010 .0310 10 275 ---- ---- .0345A .0345A .0335 -.0015 .0350 280 ---- ---- .0385A .0385A .0375 -.0020 .0395 285 ---- ---- .0435A .0435A .0420 -.0025 .0445 290 ---- ---- .0485A .0485A .0470 -.0030 .0500 295 ---- ---- .0545A .0545A .0525 -.0035 .0560 50 300 ---- ---- .0605A .0605A .0590 -.0035 .0625 1 305 ---- ---- .0680A .0680A .0660 -.0040 .0700 310 ---- ---- .0760A .0760A .0740 -.0040 .0780 20 315 ---- ---- .0845A .0845A .0825 -.0045 .0870 6 320 ---- ---- .0940A .0940A .0925 -.0040 .0965 1 325 ---- ---- .1040A .1040A .1030 -.0045 .1075 1 330 ---- ---- .1155A .1155A .1145 -.0045 .1190 60 335 ---- ---- .1280A .1280A .1275 -.0045 .1320 340 ---- ---- .1415A .1415A .1415 -.0045 .1460 345 ---- ---- .1560A .1560A .1565 -.0050 .1615 65 350 ---- ---- .1720A .1720A .1730 -.0050 .1780 355 ---- ---- .1895A .1895A .1905 -.0055 .1960 360 ---- ---- .2080A .2080A .2095 -.0060 .2155 365 ---- ---- .2275A .2275A .2300 -.0060 .2360 370 ---- ---- .2490A .2490A .2515 -.0065 .2580 200 200 375 ---- ---- .2715A .2715A .2745 -.0065 .2810 8 380 ---- ---- .2950A .2950A .2985 -.0070 .3055 11 385 ---- .3320B .3200A .3200A .3245 -.0070 .3315 390 ---- .3590B .3465A .3465A .3515 -.0070 .3585 60 395 ---- .3880B .3740A .3740A .3795 -.0070 .3865 400 ---- .4185B .4025A .4025A .4090 -.0070 .4160 405 ---- .4490B .4330A .4330A .4395 -.0075 .4470 410 ---- .4810B .4645A .4645A .4715 -.0070 .4785 1 415 ---- .5145B .4970A .4970A .5045 -.0070 .5115 3 420 ---- .5490B .5305A .5305A .5385 -.0070 .5455 1 425 ---- .5820B .5680A .5680A .5740 -.0065 .5805 430 ---- .6190B .6040A .6040A .6100 -.0065 .6165 435 ---- .6565B .6405A .6405A .6470 -.0065 .6535 440 ---- .6950B .6780A .6780A .6850 -.0060 .6910 445 ---- .7345B .7165A .7165A .7235 -.0065 .7300 450 ---- .7745B .7555A .7555A .7630 -.0065 .7695 455 ---- .8150B .7955A .7955A .8035 -.0060 .8095 460 ---- ---- .8360A .8360A .8440 -.0065 .8505 465 ---- ---- ---- ---- .8860 -.0060 .8920 470 ---- .9410B .9190A .9190A .9280 -.0065 .9345 475 ---- ---- ---- ---- .9710 -.0060 .9770 480 ---- 1.0280B 1.0045A 1.0045A 1.0140 -.0065 1.0205 485 ---- ---- ---- ---- 1.0580 -.0060 1.0640 490 ---- 1.1170B 1.0920A 1.0920A 1.1020 -.0065 1.1085 495 ---- ---- ---- ---- 1.1470 -.0060 1.1530 500 ---- 1.2070B 1.1810A 1.1810A 1.1920 -.0060 1.1980 505 ---- ---- ---- ---- 1.2375 -.0060 1.2435 510 ---- ---- ---- ---- 1.2835 -.0060 1.2895 515 ---- ---- ---- ---- 1.3295 -.0060 1.3355 520 ---- 1.3920B 1.3640A 1.3640A 1.3760 -.0060 1.3820 525 ---- ---- ---- ---- 1.4230 -.0060 1.4290 530 ---- 1.4860B 1.4575A 1.4575A 1.4700 -.0060 1.4760 535 ---- ---- ---- ---- 1.5175 -.0055 1.5230 540 ---- 1.5815B 1.5520A 1.5520A 1.5650 -.0055 1.5705 545 ---- ---- ---- ---- 1.6125 -.0060 1.6185 550 ---- 1.6775B 1.6470A 1.6470A 1.6605 -.0055 1.6660 555 ---- ---- ---- ---- 1.7085 -.0060 1.7145 560 ---- 1.7740B 1.7435A 1.7435A 1.7570 -.0055 1.7625 565 ---- ---- ---- ---- 1.8055 -.0055 1.8110 570 ---- 1.8715B 1.8400A 1.8400A 1.8545 -.0055 1.8600 575 ---- ---- ---- ---- 1.9030 -.0055 1.9085 580 ---- 1.9690B 1.9375A 1.9375A 1.9520 -.0055 1.9575 600 ---- ---- 2.1340A 2.1340A 2.1495 -.0055 2.1550 625 ---- ---- ---- ---- 2.3985 -.0055 2.4040 650 ---- ---- ---- ---- 2.6485 -.0055 2.6540 675 ---- ---- ---- ---- 2.8985 -.0055 2.9040 700 ---- ---- ---- ---- 3.1485 -.0055 3.1540 725 ---- ---- ---- ---- 3.3985 -.0055 3.4040 750 ---- ---- ---- ---- 3.6485 -.0055 3.6540 775 ---- ---- ---- ---- 3.8985 -.0055 3.9040 800 ---- ---- ---- ---- 4.1485 -.0055 4.1540 825 ---- ---- ---- ---- 4.3985 -.0055 4.4040 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 ---- .0010B ---- .0010B .0020 +.0015 .0005 200 ---- .0050B ---- .0050B .0050 +.0030 .0020 220 ---- .0085B ---- .0085B .0095 +.0040 .0055 225 ---- .0095B ---- .0095B .0110 +.0045 .0065 230 ---- .0110B ---- .0110B .0125 +.0045 .0080 235 ---- .0125B ---- .0125B .0145 +.0045 .0100 240 ---- .0140B ---- .0140B .0165 +.0045 .0120 245 ---- .0160B ---- .0160B .0190 +.0045 .0145 250 ---- .0185B ---- .0185B .0215 +.0045 .0170 255 ---- .0240B ---- .0225B .0245 +.0045 .0200 10 260 ---- .0270B ---- .0255B .0280 +.0045 .0235 265 ---- .0305B ---- .0290B .0315 +.0040 .0275 270 ---- .0345B ---- .0340B .0355 +.0035 .0320 275 ---- .0390B ---- .0375B .0405 +.0035 .0370 280 ---- .0440B ---- .0435B .0455 +.0030 .0425 285 ---- .0495B ---- ---- .0510 +.0020 .0490 290 ---- ---- ---- ---- .0575 +.0015 .0560 295 ---- ---- ---- ---- .0645 +.0010 .0635 300 ---- ---- ---- ---- .0720 +.0005 .0715 305 ---- ---- ---- ---- .0805 UNCH .0805 310 ---- ---- ---- ---- .0895 -.0010 .0905 315 ---- ---- ---- ---- .1000 -.0015 .1015 320 ---- ---- .1125A .1125A .1110 -.0020 .1130 325 ---- ---- .1245A .1245A .1230 -.0025 .1255 330 ---- ---- .1375A .1375A .1355 -.0030 .1385 335 ---- ---- .1515A .1515A .1495 -.0035 .1530 340 ---- ---- .1665A .1665A .1645 -.0040 .1685 345 ---- ---- .1830A .1830A .1805 -.0040 .1845 350 ---- ---- .2000A .2000A .1975 -.0045 .2020 3 355 ---- ---- .2185A .2185A .2155 -.0050 .2205 360 ---- ---- .2380A .2380A .2350 -.0050 .2400 365 ---- ---- .2590A .2590A .2555 -.0050 .2605 370 ---- ---- .2805A .2805A .2775 -.0045 .2820 375 ---- ---- .3030A .3030A .3000 -.0050 .3050 380 ---- ---- .3270A .3270A .3245 -.0050 .3295 385 ---- ---- .3525A .3525A .3500 -.0050 .3550 390 ---- ---- .3785A .3785A .3770 -.0045 .3815 395 ---- ---- .4065A .4065A .4050 -.0045 .4095 400 ---- ---- .4355A .4355A .4340 -.0045 .4385 1 405 ---- ---- .4655A .4655A .4645 -.0040 .4685 410 ---- .5005B .4965A .4965A .4960 -.0040 .5000 415 ---- .5335B .5290A .5290A .5285 -.0040 .5325 420 ---- .5680B .5620A .5620A .5625 -.0035 .5660 1 425 ---- .6030B .5965A .5965A .5970 -.0035 .6005 430 ---- .6395B .6315A .6315A .6330 -.0030 .6360 435 ---- .6765B .6680A .6680A .6695 -.0030 .6725 440 ---- .7145B .7045A .7045A .7065 -.0030 .7095 445 ---- .7530B .7425A .7425A .7450 -.0025 .7475 450 ---- .7925B .7810A .7810A .7840 -.0025 .7865 455 ---- .8325B .8200A .8200A .8235 -.0025 .8260 460 ---- .8730B .8600A .8600A .8640 -.0020 .8660 465 ---- .9145B .9005A .9005A .9045 -.0025 .9070 470 ---- .9565B .9415A .9415A .9460 -.0020 .9480 475 ---- ---- ---- ---- .9880 -.0020 .9900 480 ---- 1.0415B 1.0250A 1.0250A 1.0305 -.0020 1.0325 485 ---- ---- ---- ---- 1.0735 -.0020 1.0755 490 ---- 1.1290B 1.1105A 1.1105A 1.1170 -.0020 1.1190 495 ---- ---- ---- ---- 1.1610 -.0020 1.1630 500 ---- 1.2180B 1.1980A 1.1980A 1.2055 -.0020 1.2075 505 ---- ---- ---- ---- 1.2500 -.0020 1.2520 510 ---- ---- ---- ---- 1.2950 -.0025 1.2975 515 ---- ---- ---- ---- 1.3405 -.0025 1.3430 520 ---- 1.4000B 1.3775A 1.3775A 1.3865 -.0020 1.3885 525 ---- ---- ---- ---- 1.4325 -.0025 1.4350 530 ---- 1.4930B 1.4700A 1.4700A 1.4790 -.0025 1.4815 535 ---- ---- ---- ---- 1.5255 -.0025 1.5280 540 ---- 1.5870B 1.5630A 1.5630A 1.5725 -.0025 1.5750 545 ---- ---- ---- ---- 1.6195 -.0030 1.6225 550 ---- 1.6815B 1.6570A 1.6570A 1.6670 -.0030 1.6700 555 ---- ---- ---- ---- 1.7145 -.0030 1.7175 560 ---- 1.7770B 1.7520A 1.7520A 1.7625 -.0030 1.7655 565 ---- ---- ---- ---- 1.8105 -.0030 1.8135 570 ---- 1.8735B 1.8480A 1.8480A 1.8585 -.0035 1.8620 575 ---- ---- ---- ---- 1.9065 -.0040 1.9105 580 ---- 1.9705B 1.9445A 1.9445A 1.9550 -.0045 1.9595 600 ---- 2.1665B 2.1390A 2.1390A 2.1510 -.0050 2.1560 625 ---- ---- ---- ---- 2.3980 -.0065 2.4045 650 ---- ---- ---- ---- 2.6480 -.0065 2.6545 675 ---- ---- ---- ---- 2.8980 -.0065 2.9045 700 ---- ---- ---- ---- 3.1480 -.0065 3.1545 725 ---- ---- ---- ---- 3.3980 -.0065 3.4045 750 ---- ---- ---- ---- 3.6480 -.0065 3.6545 775 ---- ---- ---- ---- 3.8980 -.0065 3.9045 800 ---- ---- ---- ---- 4.1480 -.0065 4.1545 825 ---- ---- ---- ---- 4.3980 -.0065 4.4045 HX SEP23 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 ---- ---- ---- ---- .0030 -.0005 .0035 220 ---- ---- ---- ---- .0070 -.0010 .0080 225 ---- ---- ---- ---- .0085 -.0010 .0095 230 ---- ---- ---- ---- .0100 -.0015 .0115 235 ---- ---- ---- ---- .0120 -.0020 .0140 240 ---- ---- ---- ---- .0145 -.0020 .0165 245 ---- ---- ---- ---- .0175 -.0020 .0195 250 ---- ---- ---- ---- .0205 -.0020 .0225 255 ---- ---- ---- ---- .0240 -.0025 .0265 260 ---- ---- ---- ---- .0280 -.0025 .0305 265 ---- ---- ---- ---- .0325 -.0030 .0355 270 ---- ---- ---- ---- .0375 -.0035 .0410 275 ---- ---- ---- ---- .0430 -.0035 .0465 10 280 ---- ---- ---- ---- .0495 -.0035 .0530 285 ---- ---- ---- ---- .0560 -.0040 .0600 290 ---- ---- ---- ---- .0635 -.0045 .0680 295 ---- ---- ---- ---- .0720 -.0045 .0765 300 ---- ---- ---- ---- .0810 -.0045 .0855 305 ---- ---- ---- ---- .0905 -.0050 .0955 310 ---- ---- ---- ---- .1010 -.0055 .1065 315 ---- ---- ---- ---- .1125 -.0055 .1180 320 ---- ---- ---- ---- .1250 -.0055 .1305 325 ---- ---- ---- ---- .1380 -.0060 .1440 330 ---- ---- ---- ---- .1520 -.0060 .1580 335 ---- ---- ---- ---- .1670 -.0060 .1730 340 ---- ---- ---- ---- .1830 -.0060 .1890 345 ---- ---- ---- ---- .1995 -.0065 .2060 350 ---- ---- ---- ---- .2175 -.0065 .2240 355 ---- ---- ---- ---- .2365 -.0065 .2430 360 ---- ---- ---- ---- .2565 -.0070 .2635 365 ---- ---- ---- ---- .2775 -.0070 .2845 370 ---- ---- ---- ---- .2995 -.0070 .3065 375 ---- ---- ---- ---- .3230 -.0070 .3300 380 ---- ---- ---- ---- .3475 -.0070 .3545 385 ---- ---- ---- ---- .3730 -.0070 .3800 390 ---- ---- ---- ---- .3995 -.0075 .4070 395 ---- ---- ---- ---- .4270 -.0080 .4350 400 ---- ---- ---- ---- .4560 -.0075 .4635 405 ---- ---- ---- ---- .4860 -.0080 .4940 410 ---- ---- ---- ---- .5170 -.0080 .5250 415 ---- ---- ---- ---- .5490 -.0080 .5570 420 ---- ---- ---- ---- .5820 -.0080 .5900 425 ---- ---- ---- ---- .6155 -.0085 .6240 430 ---- ---- ---- ---- .6505 -.0085 .6590 435 ---- ---- ---- ---- .6860 -.0090 .6950 440 ---- ---- ---- ---- .7225 -.0090 .7315 445 ---- ---- ---- ---- .7595 -.0090 .7685 450 ---- ---- ---- ---- .7975 -.0095 .8070 455 ---- ---- ---- ---- .8365 -.0090 .8455 460 ---- ---- ---- ---- .8755 -.0095 .8850 465 ---- ---- ---- ---- .9155 -.0095 .9250 470 ---- ---- ---- ---- .9560 -.0095 .9655 475 ---- ---- ---- ---- .9970 -.0095 1.0065 480 ---- ---- ---- ---- 1.0390 -.0095 1.0485 485 ---- ---- ---- ---- 1.0810 -.0095 1.0905 490 ---- ---- ---- ---- 1.1235 -.0095 1.1330 495 ---- ---- ---- ---- 1.1665 -.0100 1.1765 500 ---- ---- ---- ---- 1.2105 -.0095 1.2200 505 ---- ---- ---- ---- 1.2540 -.0100 1.2640 510 ---- ---- ---- ---- 1.2985 -.0095 1.3080 515 ---- ---- ---- ---- 1.3435 -.0095 1.3530 520 ---- ---- ---- ---- 1.3885 -.0095 1.3980 525 ---- ---- ---- ---- 1.4340 -.0095 1.4435 530 ---- ---- ---- ---- 1.4795 -.0095 1.4890 535 ---- ---- ---- ---- 1.5260 -.0090 1.5350 540 ---- ---- ---- ---- 1.5720 -.0095 1.5815 545 ---- ---- ---- ---- 1.6190 -.0090 1.6280 550 ---- ---- ---- ---- 1.6660 -.0090 1.6750 555 ---- ---- ---- ---- 1.7130 -.0090 1.7220 560 ---- ---- ---- ---- 1.7605 -.0090 1.7695 565 ---- ---- ---- ---- 1.8085 -.0085 1.8170 570 ---- ---- ---- ---- 1.8565 -.0085 1.8650 575 ---- ---- ---- ---- 1.9045 -.0085 1.9130 580 ---- ---- ---- ---- 1.9530 -.0085 1.9615 600 ---- ---- ---- ---- 2.1490 -.0075 2.1565 625 ---- ---- ---- ---- 2.3980 -.0065 2.4045 650 ---- ---- ---- ---- 2.6480 -.0065 2.6545 675 ---- ---- ---- ---- 2.8980 -.0065 2.9045 700 ---- ---- ---- ---- 3.1480 -.0065 3.1545 725 ---- ---- ---- ---- 3.3980 -.0065 3.4045 750 ---- ---- ---- ---- 3.6480 -.0065 3.6545 775 ---- ---- ---- ---- 3.8980 -.0065 3.9045 800 ---- ---- ---- ---- 4.1480 -.0065 4.1545 825 ---- ---- ---- ---- 4.3980 -.0065 4.4045 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0045 -.0005 .0050 220 ---- ---- ---- ---- .0095 -.0015 .0110 225 ---- ---- ---- ---- .0115 -.0015 .0130 230 ---- ---- ---- ---- .0140 -.0015 .0155 235 ---- ---- ---- ---- .0165 -.0020 .0185 240 ---- ---- ---- ---- .0195 -.0020 .0215 245 ---- ---- ---- ---- .0225 -.0025 .0250 250 ---- ---- ---- ---- .0265 -.0025 .0290 255 ---- ---- ---- ---- .0305 -.0030 .0335 260 ---- ---- ---- ---- .0355 -.0030 .0385 265 ---- ---- ---- ---- .0405 -.0035 .0440 270 ---- ---- ---- ---- .0465 -.0035 .0500 275 ---- ---- ---- ---- .0525 -.0040 .0565 280 ---- ---- ---- ---- .0595 -.0045 .0640 285 ---- ---- ---- ---- .0675 -.0040 .0715 290 ---- ---- ---- ---- .0755 -.0045 .0800 295 ---- ---- ---- ---- .0845 -.0050 .0895 300 ---- ---- ---- ---- .0945 -.0050 .0995 305 ---- ---- ---- ---- .1050 -.0050 .1100 310 ---- ---- ---- ---- .1160 -.0055 .1215 315 ---- ---- ---- ---- .1285 -.0055 .1340 320 ---- ---- ---- ---- .1415 -.0055 .1470 325 ---- ---- ---- ---- .1550 -.0060 .1610 330 ---- ---- ---- ---- .1700 -.0060 .1760 335 ---- ---- ---- ---- .1855 -.0065 .1920 340 ---- ---- ---- ---- .2020 -.0065 .2085 345 ---- ---- ---- ---- .2195 -.0065 .2260 350 ---- ---- ---- ---- .2375 -.0070 .2445 355 ---- ---- ---- ---- .2570 -.0070 .2640 360 ---- ---- ---- ---- .2775 -.0070 .2845 365 ---- ---- ---- ---- .2990 -.0070 .3060 370 ---- ---- ---- ---- .3210 -.0075 .3285 375 ---- ---- ---- ---- .3445 -.0075 .3520 380 ---- ---- ---- ---- .3690 -.0075 .3765 385 ---- ---- ---- ---- .3950 -.0070 .4020 390 ---- ---- ---- ---- .4215 -.0075 .4290 395 ---- ---- ---- ---- .4495 -.0075 .4570 400 ---- ---- ---- ---- .4780 -.0075 .4855 405 ---- ---- ---- ---- .5080 -.0075 .5155 410 ---- ---- ---- ---- .5390 -.0075 .5465 415 ---- ---- ---- ---- .5705 -.0080 .5785 420 ---- ---- ---- ---- .6035 -.0080 .6115 425 ---- ---- ---- ---- .6370 -.0080 .6450 430 ---- ---- ---- ---- .6715 -.0080 .6795 435 ---- ---- ---- ---- .7065 -.0085 .7150 440 ---- ---- ---- ---- .7425 -.0090 .7515 445 ---- ---- ---- ---- .7795 -.0085 .7880 450 ---- ---- ---- ---- .8170 -.0090 .8260 455 ---- ---- ---- ---- .8555 -.0085 .8640 460 ---- ---- ---- ---- .8940 -.0090 .9030 465 ---- ---- ---- ---- .9335 -.0095 .9430 470 ---- ---- ---- ---- .9735 -.0095 .9830 475 ---- ---- ---- ---- 1.0145 -.0090 1.0235 480 ---- ---- ---- ---- 1.0555 -.0095 1.0650 485 ---- ---- ---- ---- 1.0970 -.0095 1.1065 490 ---- ---- ---- ---- 1.1395 -.0090 1.1485 495 ---- ---- ---- ---- 1.1820 -.0095 1.1915 500 ---- ---- ---- ---- 1.2250 -.0095 1.2345 505 ---- ---- ---- ---- 1.2685 -.0095 1.2780 510 ---- ---- ---- ---- 1.3120 -.0095 1.3215 515 ---- ---- ---- ---- 1.3565 -.0095 1.3660 520 ---- ---- ---- ---- 1.4010 -.0095 1.4105 525 ---- ---- ---- ---- 1.4460 -.0095 1.4555 530 ---- ---- ---- ---- 1.4915 -.0090 1.5005 535 ---- ---- ---- ---- 1.5370 -.0090 1.5460 540 ---- ---- ---- ---- 1.5830 -.0090 1.5920 545 ---- ---- ---- ---- 1.6290 -.0090 1.6380 550 ---- ---- ---- ---- 1.6755 -.0090 1.6845 555 ---- ---- ---- ---- 1.7225 -.0085 1.7310 560 ---- ---- ---- ---- 1.7695 -.0085 1.7780 565 ---- ---- ---- ---- 1.8165 -.0085 1.8250 570 ---- ---- ---- ---- 1.8640 -.0085 1.8725 575 ---- ---- ---- ---- 1.9120 -.0085 1.9205 580 ---- ---- ---- ---- 1.9600 -.0080 1.9680 600 ---- ---- ---- ---- 2.1545 -.0070 2.1615 625 ---- ---- ---- ---- 2.4015 -.0065 2.4080 650 ---- ---- ---- ---- 2.6515 -.0060 2.6575 675 ---- ---- ---- ---- 2.9015 -.0060 2.9075 700 ---- ---- ---- ---- 3.1515 -.0060 3.1575 725 ---- ---- ---- ---- 3.4015 -.0060 3.4075 750 ---- ---- ---- ---- 3.6515 -.0060 3.6575 775 ---- ---- ---- ---- 3.9015 -.0060 3.9075 800 ---- ---- ---- ---- 4.1515 -.0060 4.1575 825 ---- ---- ---- ---- 4.4015 -.0060 4.4075 HX NOV23 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 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0060 -.0005 .0065 220 ---- ---- ---- ---- .0130 -.0010 .0140 225 ---- ---- ---- ---- .0155 -.0010 .0165 230 ---- ---- ---- ---- .0180 -.0010 .0190 235 ---- ---- ---- ---- .0210 -.0015 .0225 240 ---- ---- ---- ---- .0245 -.0015 .0260 245 ---- ---- ---- ---- .0285 -.0015 .0300 250 ---- ---- ---- ---- .0330 -.0015 .0345 255 ---- ---- ---- ---- .0375 -.0020 .0395 260 ---- ---- ---- ---- .0430 -.0020 .0450 265 ---- ---- ---- ---- .0490 -.0020 .0510 270 ---- ---- ---- ---- .0555 -.0025 .0580 275 ---- ---- ---- ---- .0625 -.0025 .0650 280 ---- ---- ---- ---- .0700 -.0030 .0730 285 ---- ---- ---- ---- .0785 -.0030 .0815 290 ---- ---- ---- ---- .0875 -.0035 .0910 295 ---- ---- ---- ---- .0970 -.0035 .1005 300 ---- ---- ---- ---- .1075 -.0040 .1115 305 ---- ---- ---- ---- .1185 -.0045 .1230 310 ---- ---- ---- ---- .1305 -.0045 .1350 315 ---- ---- ---- ---- .1435 -.0045 .1480 320 ---- ---- ---- ---- .1570 -.0045 .1615 325 ---- ---- ---- ---- .1715 -.0050 .1765 330 ---- ---- ---- ---- .1865 -.0055 .1920 335 ---- ---- ---- ---- .2030 -.0050 .2080 340 ---- ---- ---- ---- .2195 -.0060 .2255 345 ---- ---- ---- ---- .2375 -.0060 .2435 350 ---- ---- ---- ---- .2565 -.0060 .2625 355 ---- ---- ---- ---- .2760 -.0065 .2825 360 ---- ---- ---- ---- .2965 -.0065 .3030 365 ---- ---- ---- ---- .3185 -.0065 .3250 370 ---- ---- ---- ---- .3410 -.0070 .3480 375 ---- ---- ---- ---- .3645 -.0070 .3715 380 ---- ---- ---- ---- .3890 -.0075 .3965 385 ---- ---- ---- ---- .4150 -.0075 .4225 390 ---- ---- ---- ---- .4415 -.0075 .4490 395 ---- ---- ---- ---- .4690 -.0080 .4770 400 ---- ---- ---- ---- .4980 -.0080 .5060 405 ---- ---- ---- ---- .5275 -.0080 .5355 410 ---- ---- ---- ---- .5580 -.0085 .5665 415 ---- ---- ---- ---- .5900 -.0080 .5980 420 ---- ---- ---- ---- .6220 -.0085 .6305 425 ---- ---- ---- ---- .6555 -.0085 .6640 430 ---- ---- ---- ---- .6895 -.0085 .6980 435 ---- ---- ---- ---- .7245 -.0085 .7330 440 ---- ---- ---- ---- .7605 -.0085 .7690 445 ---- ---- ---- ---- .7965 -.0085 .8050 450 ---- ---- ---- ---- .8340 -.0085 .8425 455 ---- ---- ---- ---- .8715 -.0085 .8800 460 ---- ---- ---- ---- .9100 -.0085 .9185 465 ---- ---- ---- ---- .9490 -.0085 .9575 470 ---- ---- ---- ---- .9890 -.0080 .9970 475 ---- ---- ---- ---- 1.0290 -.0085 1.0375 480 ---- ---- ---- ---- 1.0695 -.0085 1.0780 485 ---- ---- ---- ---- 1.1110 -.0080 1.1190 490 ---- ---- ---- ---- 1.1525 -.0080 1.1605 495 ---- ---- ---- ---- 1.1945 -.0085 1.2030 500 ---- ---- ---- ---- 1.2370 -.0085 1.2455 505 ---- ---- ---- ---- 1.2800 -.0080 1.2880 510 ---- ---- ---- ---- 1.3235 -.0080 1.3315 515 ---- ---- ---- ---- 1.3670 -.0080 1.3750 520 ---- ---- ---- ---- 1.4110 -.0080 1.4190 525 ---- ---- ---- ---- 1.4555 -.0080 1.4635 530 ---- ---- ---- ---- 1.5005 -.0080 1.5085 535 ---- ---- ---- ---- 1.5455 -.0080 1.5535 540 ---- ---- ---- ---- 1.5910 -.0075 1.5985 545 ---- ---- ---- ---- 1.6365 -.0080 1.6445 550 ---- ---- ---- ---- 1.6825 -.0080 1.6905 555 ---- ---- ---- ---- 1.7290 -.0075 1.7365 560 ---- ---- ---- ---- 1.7755 -.0075 1.7830 565 ---- ---- ---- ---- 1.8225 -.0075 1.8300 570 ---- ---- ---- ---- 1.8695 -.0075 1.8770 575 ---- ---- ---- ---- 1.9170 -.0070 1.9240 580 ---- ---- ---- ---- 1.9645 -.0070 1.9715 600 ---- ---- ---- ---- 2.1570 -.0065 2.1635 625 ---- ---- ---- ---- 2.4020 -.0065 2.4085 650 ---- ---- ---- ---- 2.6515 -.0060 2.6575 675 ---- ---- ---- ---- 2.9015 -.0060 2.9075 700 ---- ---- ---- ---- 3.1515 -.0060 3.1575 725 ---- ---- ---- ---- 3.4015 -.0060 3.4075 750 ---- ---- ---- ---- 3.6515 -.0060 3.6575 775 ---- ---- ---- ---- 3.9015 -.0060 3.9075 800 ---- ---- ---- ---- 4.1515 -.0060 4.1575 825 ---- ---- ---- ---- 4.4015 -.0060 4.4075 HX DEC23 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 ---- ---- ---- ---- .0025 -.0010 .0035 200 ---- ---- ---- ---- .0080 -.0015 .0095 220 ---- ---- ---- ---- .0160 -.0025 .0185 225 ---- ---- ---- ---- .0185 -.0030 .0215 230 ---- ---- ---- ---- .0220 -.0030 .0250 235 ---- ---- ---- ---- .0255 -.0035 .0290 240 ---- ---- ---- ---- .0295 -.0035 .0330 245 ---- ---- ---- ---- .0340 -.0035 .0375 250 ---- ---- ---- ---- .0385 -.0045 .0430 255 ---- ---- ---- ---- .0440 -.0045 .0485 260 ---- ---- ---- ---- .0500 -.0045 .0545 265 ---- ---- ---- ---- .0565 -.0050 .0615 270 ---- ---- ---- ---- .0635 -.0055 .0690 275 ---- ---- ---- ---- .0715 -.0050 .0765 280 ---- ---- ---- ---- .0795 -.0055 .0850 285 ---- ---- ---- ---- .0885 -.0060 .0945 290 ---- ---- ---- ---- .0985 -.0055 .1040 295 ---- ---- ---- ---- .1085 -.0065 .1150 300 ---- ---- ---- ---- .1195 -.0065 .1260 305 ---- ---- ---- ---- .1315 -.0065 .1380 310 ---- ---- ---- ---- .1440 -.0065 .1505 315 ---- ---- ---- ---- .1575 -.0065 .1640 320 ---- ---- ---- ---- .1720 -.0065 .1785 325 ---- ---- ---- ---- .1865 -.0070 .1935 330 ---- ---- ---- ---- .2025 -.0070 .2095 335 ---- ---- ---- ---- .2190 -.0070 .2260 340 ---- ---- ---- ---- .2365 -.0070 .2435 345 ---- ---- ---- ---- .2550 -.0065 .2615 350 ---- ---- ---- ---- .2745 -.0065 .2810 355 ---- ---- ---- ---- .2945 -.0065 .3010 360 ---- ---- ---- ---- .3155 -.0065 .3220 365 ---- ---- ---- ---- .3375 -.0065 .3440 370 ---- ---- ---- ---- .3605 -.0060 .3665 375 ---- ---- ---- ---- .3845 -.0060 .3905 380 ---- ---- ---- ---- .4090 -.0065 .4155 385 ---- ---- ---- ---- .4350 -.0060 .4410 390 ---- ---- ---- ---- .4615 -.0065 .4680 395 ---- ---- ---- ---- .4895 -.0060 .4955 400 ---- ---- ---- ---- .5180 -.0065 .5245 405 ---- ---- ---- ---- .5475 -.0065 .5540 410 ---- ---- ---- ---- .5780 -.0065 .5845 415 ---- ---- ---- ---- .6095 -.0065 .6160 420 ---- ---- ---- ---- .6420 -.0065 .6485 425 ---- ---- ---- ---- .6750 -.0065 .6815 430 ---- ---- ---- ---- .7085 -.0070 .7155 435 ---- ---- ---- ---- .7435 -.0070 .7505 440 ---- ---- ---- ---- .7785 -.0075 .7860 445 ---- ---- ---- ---- .8145 -.0075 .8220 450 ---- ---- ---- ---- .8515 -.0075 .8590 455 ---- ---- ---- ---- .8885 -.0080 .8965 460 ---- ---- ---- ---- .9265 -.0080 .9345 465 ---- ---- ---- ---- .9655 -.0080 .9735 470 ---- ---- ---- ---- 1.0045 -.0080 1.0125 475 ---- ---- ---- ---- 1.0440 -.0085 1.0525 480 ---- ---- ---- ---- 1.0845 -.0080 1.0925 485 ---- ---- ---- ---- 1.1250 -.0085 1.1335 490 ---- ---- ---- ---- 1.1660 -.0090 1.1750 495 ---- ---- ---- ---- 1.2075 -.0090 1.2165 500 ---- ---- ---- ---- 1.2495 -.0090 1.2585 505 ---- ---- ---- ---- 1.2920 -.0090 1.3010 510 ---- ---- ---- ---- 1.3350 -.0090 1.3440 515 ---- ---- ---- ---- 1.3780 -.0095 1.3875 520 ---- ---- ---- ---- 1.4220 -.0090 1.4310 525 ---- ---- ---- ---- 1.4655 -.0095 1.4750 530 ---- ---- ---- ---- 1.5100 -.0090 1.5190 535 ---- ---- ---- ---- 1.5545 -.0095 1.5640 540 ---- ---- ---- ---- 1.5995 -.0090 1.6085 545 ---- ---- ---- ---- 1.6450 -.0090 1.6540 550 ---- ---- ---- ---- 1.6905 -.0090 1.6995 555 ---- ---- ---- ---- 1.7360 -.0095 1.7455 560 ---- ---- ---- ---- 1.7825 -.0090 1.7915 565 ---- ---- ---- ---- 1.8285 -.0090 1.8375 570 ---- ---- ---- ---- 1.8755 -.0085 1.8840 575 ---- ---- ---- ---- 1.9220 -.0090 1.9310 580 ---- ---- ---- ---- 1.9695 -.0085 1.9780 600 ---- ---- ---- ---- 2.1600 -.0085 2.1685 625 ---- ---- ---- ---- 2.4035 -.0075 2.4110 650 ---- ---- ---- ---- 2.6515 -.0060 2.6575 675 ---- ---- ---- ---- 2.9015 -.0060 2.9075 700 ---- ---- ---- ---- 3.1515 -.0060 3.1575 725 ---- ---- ---- ---- 3.4015 -.0060 3.4075 750 ---- ---- ---- ---- 3.6515 -.0060 3.6575 775 ---- ---- ---- ---- 3.9015 -.0060 3.9075 800 ---- ---- ---- ---- 4.1515 -.0060 4.1575 825 ---- ---- ---- ---- 4.4015 -.0060 4.4075 1 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0045 -.0005 .0050 200 ---- ---- ---- ---- .0110 -.0015 .0125 220 ---- ---- ---- ---- .0215 -.0020 .0235 225 ---- ---- ---- ---- .0250 -.0020 .0270 230 ---- ---- ---- ---- .0285 -.0020 .0305 235 ---- ---- ---- ---- .0330 -.0020 .0350 240 ---- ---- ---- ---- .0375 -.0025 .0400 245 ---- ---- ---- ---- .0425 -.0025 .0450 250 ---- ---- ---- ---- .0480 -.0030 .0510 255 ---- ---- ---- ---- .0545 -.0025 .0570 260 ---- ---- ---- ---- .0610 -.0030 .0640 265 ---- ---- ---- ---- .0680 -.0030 .0710 270 ---- ---- ---- ---- .0760 -.0030 .0790 275 ---- ---- ---- ---- .0845 -.0030 .0875 280 ---- ---- ---- ---- .0935 -.0030 .0965 285 ---- ---- ---- ---- .1030 -.0035 .1065 290 ---- ---- ---- ---- .1135 -.0035 .1170 295 ---- ---- ---- ---- .1245 -.0035 .1280 300 ---- ---- ---- ---- .1360 -.0035 .1395 305 ---- ---- ---- ---- .1485 -.0035 .1520 310 ---- ---- ---- ---- .1620 -.0030 .1650 315 ---- ---- ---- ---- .1755 -.0035 .1790 320 ---- ---- ---- ---- .1905 -.0030 .1935 325 ---- ---- ---- ---- .2060 -.0030 .2090 330 ---- ---- ---- ---- .2220 -.0030 .2250 335 ---- ---- ---- ---- .2390 -.0030 .2420 340 ---- ---- ---- ---- .2570 -.0030 .2600 345 ---- ---- ---- ---- .2755 -.0030 .2785 350 ---- ---- ---- ---- .2950 -.0030 .2980 355 ---- ---- ---- ---- .3155 -.0030 .3185 360 ---- ---- ---- ---- .3365 -.0030 .3395 365 ---- ---- ---- ---- .3585 -.0035 .3620 370 ---- ---- ---- ---- .3820 -.0030 .3850 375 ---- ---- ---- ---- .4060 -.0035 .4095 380 ---- ---- ---- ---- .4310 -.0040 .4350 385 ---- ---- ---- ---- .4570 -.0040 .4610 390 ---- ---- ---- ---- .4840 -.0045 .4885 395 ---- ---- ---- ---- .5115 -.0060 .5175 400 ---- ---- ---- ---- .5405 -.0065 .5470 405 ---- ---- ---- ---- .5705 -.0070 .5775 410 ---- ---- ---- ---- .6010 -.0085 .6095 415 ---- ---- ---- ---- .6325 -.0095 .6420 420 ---- ---- ---- ---- .6650 -.0105 .6755 425 ---- ---- ---- ---- .6980 -.0120 .7100 430 ---- ---- ---- ---- .7325 -.0125 .7450 435 ---- ---- ---- ---- .7670 -.0140 .7810 440 ---- ---- ---- ---- .8025 -.0150 .8175 445 ---- ---- ---- ---- .8390 -.0160 .8550 450 ---- ---- ---- ---- .8755 -.0175 .8930 455 ---- ---- ---- ---- .9130 -.0185 .9315 460 ---- ---- ---- ---- .9515 -.0195 .9710 465 ---- ---- ---- ---- .9900 -.0205 1.0105 470 ---- ---- ---- ---- 1.0295 -.0210 1.0505 475 ---- ---- ---- ---- 1.0690 -.0220 1.0910 480 ---- ---- ---- ---- 1.1095 -.0230 1.1325 485 ---- ---- ---- ---- 1.1500 -.0235 1.1735 490 ---- ---- ---- ---- 1.1915 -.0240 1.2155 495 ---- ---- ---- ---- 1.2330 -.0245 1.2575 500 ---- ---- ---- ---- 1.2750 -.0250 1.3000 505 ---- ---- ---- ---- 1.3175 -.0250 1.3425 510 ---- ---- ---- ---- 1.3600 -.0255 1.3855 515 ---- ---- ---- ---- 1.4030 -.0255 1.4285 520 ---- ---- ---- ---- 1.4465 -.0255 1.4720 525 ---- ---- ---- ---- 1.4905 -.0250 1.5155 530 ---- ---- ---- ---- 1.5345 -.0250 1.5595 535 ---- ---- ---- ---- 1.5785 -.0250 1.6035 540 ---- ---- ---- ---- 1.6235 -.0245 1.6480 545 ---- ---- ---- ---- 1.6680 -.0245 1.6925 550 ---- ---- ---- ---- 1.7135 -.0240 1.7375 555 ---- ---- ---- ---- 1.7590 -.0235 1.7825 560 ---- ---- ---- ---- 1.8045 -.0230 1.8275 565 ---- ---- ---- ---- 1.8505 -.0225 1.8730 570 ---- ---- ---- ---- 1.8965 -.0220 1.9185 575 ---- ---- ---- ---- 1.9430 -.0215 1.9645 600 ---- ---- ---- ---- 2.1775 -.0190 2.1965 625 ---- ---- ---- ---- 2.4165 -.0165 2.4330 650 ---- ---- ---- ---- 2.6595 -.0135 2.6730 675 ---- ---- ---- ---- 2.9060 -.0100 2.9160 700 ---- ---- ---- ---- 3.1550 -.0075 3.1625 725 ---- ---- ---- ---- 3.4050 -.0060 3.4110 750 ---- ---- ---- ---- 3.6550 -.0060 3.6610 775 ---- ---- ---- ---- 3.9050 -.0060 3.9110 800 ---- ---- ---- ---- 4.1550 -.0060 4.1610 825 ---- ---- ---- ---- 4.4050 -.0060 4.4110 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0055 -.0005 .0060 200 ---- ---- ---- ---- .0140 -.0010 .0150 220 ---- ---- ---- ---- .0260 -.0015 .0275 225 ---- ---- ---- ---- .0295 -.0020 .0315 230 ---- ---- ---- ---- .0340 -.0020 .0360 235 ---- ---- ---- ---- .0385 -.0025 .0410 240 ---- ---- ---- ---- .0440 -.0020 .0460 245 ---- ---- ---- ---- .0495 -.0025 .0520 250 ---- ---- ---- ---- .0555 -.0025 .0580 255 ---- ---- ---- ---- .0625 -.0025 .0650 260 ---- ---- ---- ---- .0695 -.0030 .0725 265 ---- ---- ---- ---- .0775 -.0025 .0800 270 ---- ---- ---- ---- .0855 -.0030 .0885 275 ---- ---- ---- ---- .0945 -.0030 .0975 280 ---- ---- ---- ---- .1045 -.0030 .1075 285 ---- ---- ---- ---- .1145 -.0035 .1180 290 ---- ---- ---- ---- .1255 -.0035 .1290 295 ---- ---- ---- ---- .1370 -.0035 .1405 300 ---- ---- ---- ---- .1495 -.0035 .1530 305 ---- ---- ---- ---- .1625 -.0035 .1660 310 ---- ---- ---- ---- .1760 -.0035 .1795 315 ---- ---- ---- ---- .1905 -.0035 .1940 320 ---- ---- ---- ---- .2055 -.0035 .2090 325 ---- ---- ---- ---- .2215 -.0035 .2250 330 ---- ---- ---- ---- .2385 -.0030 .2415 335 ---- ---- ---- ---- .2560 -.0030 .2590 340 ---- ---- ---- ---- .2740 -.0035 .2775 345 ---- ---- ---- ---- .2930 -.0035 .2965 350 ---- ---- ---- ---- .3130 -.0030 .3160 355 ---- ---- ---- ---- .3335 -.0030 .3365 360 ---- ---- ---- ---- .3550 -.0030 .3580 365 ---- ---- ---- ---- .3770 -.0035 .3805 370 ---- ---- ---- ---- .4005 -.0030 .4035 375 ---- ---- ---- ---- .4245 -.0030 .4275 380 ---- ---- ---- ---- .4495 -.0030 .4525 385 ---- ---- ---- ---- .4755 -.0030 .4785 390 ---- ---- ---- ---- .5020 -.0035 .5055 395 ---- ---- ---- ---- .5295 -.0035 .5330 400 ---- ---- ---- ---- .5580 -.0040 .5620 405 ---- ---- ---- ---- .5875 -.0040 .5915 410 ---- ---- ---- ---- .6180 -.0040 .6220 415 ---- ---- ---- ---- .6490 -.0040 .6530 420 ---- ---- ---- ---- .6805 -.0045 .6850 425 ---- ---- ---- ---- .7135 -.0045 .7180 430 ---- ---- ---- ---- .7465 -.0050 .7515 435 ---- ---- ---- ---- .7805 -.0055 .7860 440 ---- ---- ---- ---- .8155 -.0055 .8210 445 ---- ---- ---- ---- .8510 -.0060 .8570 450 ---- ---- ---- ---- .8870 -.0060 .8930 455 ---- ---- ---- ---- .9240 -.0060 .9300 460 ---- ---- ---- ---- .9610 -.0070 .9680 465 ---- ---- ---- ---- .9990 -.0070 1.0060 470 ---- ---- ---- ---- 1.0375 -.0075 1.0450 475 ---- ---- ---- ---- 1.0765 -.0075 1.0840 480 ---- ---- ---- ---- 1.1160 -.0080 1.1240 485 ---- ---- ---- ---- 1.1560 -.0080 1.1640 490 ---- ---- ---- ---- 1.1965 -.0080 1.2045 495 ---- ---- ---- ---- 1.2370 -.0090 1.2460 500 ---- ---- ---- ---- 1.2785 -.0090 1.2875 505 ---- ---- ---- ---- 1.3200 -.0095 1.3295 510 ---- ---- ---- ---- 1.3620 -.0095 1.3715 515 ---- ---- ---- ---- 1.4045 -.0095 1.4140 520 ---- ---- ---- ---- 1.4475 -.0095 1.4570 525 ---- ---- ---- ---- 1.4905 -.0100 1.5005 530 ---- ---- ---- ---- 1.5340 -.0100 1.5440 535 ---- ---- ---- ---- 1.5780 -.0100 1.5880 540 ---- ---- ---- ---- 1.6220 -.0105 1.6325 545 ---- ---- ---- ---- 1.6665 -.0105 1.6770 550 ---- ---- ---- ---- 1.7115 -.0100 1.7215 555 ---- ---- ---- ---- 1.7565 -.0100 1.7665 560 ---- ---- ---- ---- 1.8015 -.0105 1.8120 565 ---- ---- ---- ---- 1.8470 -.0105 1.8575 570 ---- ---- ---- ---- 1.8930 -.0105 1.9035 575 ---- ---- ---- ---- 1.9390 -.0105 1.9495 600 ---- ---- ---- ---- 2.1730 -.0100 2.1830 625 ---- ---- ---- ---- 2.4125 -.0090 2.4215 650 ---- ---- ---- ---- 2.6565 -.0080 2.6645 675 ---- ---- ---- ---- 2.9050 -.0065 2.9115 700 ---- ---- ---- ---- 3.1550 -.0060 3.1610 725 ---- ---- ---- ---- 3.4050 -.0060 3.4110 750 ---- ---- ---- ---- 3.6550 -.0060 3.6610 775 ---- ---- ---- ---- 3.9050 -.0060 3.9110 800 ---- ---- ---- ---- 4.1550 -.0060 4.1610 825 ---- ---- ---- ---- 4.4050 -.0060 4.4110 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0070 -.0005 .0075 200 ---- ---- ---- ---- .0165 -.0010 .0175 220 ---- ---- ---- ---- .0300 -.0015 .0315 225 ---- ---- ---- ---- .0340 -.0020 .0360 230 ---- ---- ---- ---- .0390 -.0015 .0405 235 ---- ---- ---- ---- .0440 -.0020 .0460 240 ---- ---- ---- ---- .0495 -.0025 .0520 245 ---- ---- ---- ---- .0560 -.0020 .0580 250 ---- ---- ---- ---- .0625 -.0025 .0650 255 ---- ---- ---- ---- .0695 -.0025 .0720 260 ---- ---- ---- ---- .0775 -.0025 .0800 265 ---- ---- ---- ---- .0860 -.0025 .0885 270 ---- ---- ---- ---- .0950 -.0025 .0975 275 ---- ---- ---- ---- .1045 -.0025 .1070 280 ---- ---- ---- ---- .1145 -.0030 .1175 285 ---- ---- ---- ---- .1255 -.0030 .1285 290 ---- ---- ---- ---- .1370 -.0030 .1400 295 ---- ---- ---- ---- .1490 -.0030 .1520 300 ---- ---- ---- ---- .1620 -.0030 .1650 305 ---- ---- ---- ---- .1755 -.0030 .1785 310 ---- ---- ---- ---- .1895 -.0035 .1930 315 ---- ---- ---- ---- .2045 -.0035 .2080 320 ---- ---- ---- ---- .2200 -.0035 .2235 325 ---- ---- ---- ---- .2365 -.0035 .2400 330 ---- ---- ---- ---- .2540 -.0030 .2570 335 ---- ---- ---- ---- .2715 -.0035 .2750 340 ---- ---- ---- ---- .2905 -.0030 .2935 345 ---- ---- ---- ---- .3100 -.0030 .3130 350 ---- ---- ---- ---- .3300 -.0035 .3335 355 ---- ---- ---- ---- .3510 -.0035 .3545 360 ---- ---- ---- ---- .3730 -.0030 .3760 365 ---- ---- ---- ---- .3955 -.0035 .3990 370 ---- ---- ---- ---- .4190 -.0030 .4220 375 ---- ---- ---- ---- .4430 -.0035 .4465 380 ---- ---- ---- ---- .4685 -.0030 .4715 385 ---- ---- ---- ---- .4945 -.0030 .4975 390 ---- ---- ---- ---- .5215 -.0030 .5245 395 ---- ---- ---- ---- .5490 -.0035 .5525 400 ---- ---- ---- ---- .5775 -.0035 .5810 405 ---- ---- ---- ---- .6070 -.0035 .6105 410 ---- ---- ---- ---- .6370 -.0035 .6405 415 ---- ---- ---- ---- .6680 -.0035 .6715 420 ---- ---- ---- ---- .6995 -.0040 .7035 425 ---- ---- ---- ---- .7320 -.0040 .7360 430 ---- ---- ---- ---- .7650 -.0040 .7690 435 ---- ---- ---- ---- .7990 -.0040 .8030 440 ---- ---- ---- ---- .8335 -.0040 .8375 445 ---- ---- ---- ---- .8685 -.0045 .8730 450 ---- ---- ---- ---- .9045 -.0040 .9085 455 ---- ---- ---- ---- .9410 -.0040 .9450 460 ---- ---- ---- ---- .9780 -.0040 .9820 465 ---- ---- ---- ---- 1.0155 -.0045 1.0200 470 ---- ---- ---- ---- 1.0535 -.0045 1.0580 475 ---- ---- ---- ---- 1.0920 -.0050 1.0970 480 ---- ---- ---- ---- 1.1310 -.0050 1.1360 485 ---- ---- ---- ---- 1.1705 -.0050 1.1755 490 ---- ---- ---- ---- 1.2105 -.0050 1.2155 495 ---- ---- ---- ---- 1.2510 -.0055 1.2565 500 ---- ---- ---- ---- 1.2920 -.0055 1.2975 505 ---- ---- ---- ---- 1.3335 -.0050 1.3385 510 ---- ---- ---- ---- 1.3750 -.0055 1.3805 515 ---- ---- ---- ---- 1.4170 -.0055 1.4225 520 ---- ---- ---- ---- 1.4595 -.0055 1.4650 525 ---- ---- ---- ---- 1.5020 -.0060 1.5080 530 ---- ---- ---- ---- 1.5450 -.0060 1.5510 535 ---- ---- ---- ---- 1.5885 -.0060 1.5945 540 ---- ---- ---- ---- 1.6325 -.0055 1.6380 545 ---- ---- ---- ---- 1.6765 -.0055 1.6820 550 ---- ---- ---- ---- 1.7205 -.0060 1.7265 555 ---- ---- ---- ---- 1.7655 -.0060 1.7715 575 ---- ---- ---- ---- 1.9465 -.0060 1.9525 600 ---- ---- ---- ---- 2.1785 -.0060 2.1845 625 ---- ---- ---- ---- 2.4160 -.0060 2.4220 650 ---- ---- ---- ---- 2.6585 -.0060 2.6645 675 ---- ---- ---- ---- 2.9050 -.0060 2.9110 700 ---- ---- ---- ---- 3.1550 -.0060 3.1610 725 ---- ---- ---- ---- 3.4050 -.0060 3.4110 750 ---- ---- ---- ---- 3.6550 -.0060 3.6610 775 ---- ---- ---- ---- 3.9050 -.0060 3.9110 800 ---- ---- ---- ---- 4.1550 -.0060 4.1610 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 -.0005 .0040 125 ---- ---- ---- ---- .0085 -.0010 .0095 150 ---- ---- ---- ---- .0170 -.0010 .0180 175 ---- ---- ---- ---- .0290 -.0015 .0305 200 ---- ---- ---- ---- .0450 -.0030 .0480 225 ---- ---- ---- ---- .0665 -.0040 .0705 230 ---- ---- ---- ---- .0715 -.0040 .0755 235 ---- ---- ---- ---- .0770 -.0040 .0810 240 ---- ---- ---- ---- .0825 -.0045 .0870 245 ---- ---- ---- ---- .0885 -.0045 .0930 250 ---- ---- ---- ---- .0945 -.0050 .0995 255 ---- ---- ---- ---- .1010 -.0050 .1060 260 ---- ---- ---- ---- .1080 -.0055 .1135 265 ---- ---- ---- ---- .1155 -.0055 .1210 270 ---- ---- ---- ---- .1235 -.0055 .1290 275 ---- ---- ---- ---- .1315 -.0065 .1380 280 ---- ---- ---- ---- .1405 -.0065 .1470 285 ---- ---- ---- ---- .1500 -.0065 .1565 290 ---- ---- ---- ---- .1600 -.0070 .1670 295 ---- ---- ---- ---- .1710 -.0070 .1780 300 ---- ---- ---- ---- .1820 -.0075 .1895 305 ---- ---- ---- ---- .1940 -.0080 .2020 310 ---- ---- ---- ---- .2070 -.0080 .2150 315 ---- ---- ---- ---- .2210 -.0080 .2290 320 ---- ---- ---- ---- .2355 -.0085 .2440 325 ---- ---- ---- ---- .2510 -.0090 .2600 330 ---- ---- ---- ---- .2675 -.0090 .2765 335 ---- ---- ---- ---- .2850 -.0095 .2945 340 ---- ---- ---- ---- .3030 -.0100 .3130 345 ---- ---- ---- ---- .3225 -.0100 .3325 350 ---- ---- ---- ---- .3430 -.0100 .3530 355 ---- ---- ---- ---- .3645 -.0100 .3745 360 ---- ---- ---- ---- .3865 -.0105 .3970 365 ---- ---- ---- ---- .4095 -.0110 .4205 370 ---- ---- ---- ---- .4335 -.0115 .4450 375 ---- ---- ---- ---- .4585 -.0115 .4700 380 ---- ---- ---- ---- .4845 -.0115 .4960 385 ---- ---- ---- ---- .5110 -.0115 .5225 390 ---- ---- ---- ---- .5380 -.0120 .5500 395 ---- ---- ---- ---- .5665 -.0115 .5780 400 ---- ---- ---- ---- .5950 -.0120 .6070 405 ---- ---- ---- ---- .6250 -.0120 .6370 410 ---- ---- ---- ---- .6555 -.0120 .6675 415 ---- ---- ---- ---- .6865 -.0120 .6985 420 ---- ---- ---- ---- .7180 -.0125 .7305 425 ---- ---- ---- ---- .7505 -.0125 .7630 430 ---- ---- ---- ---- .7840 -.0125 .7965 435 ---- ---- ---- ---- .8180 -.0125 .8305 440 ---- ---- ---- ---- .8525 -.0125 .8650 445 ---- ---- ---- ---- .8875 -.0125 .9000 450 ---- ---- ---- ---- .9230 -.0125 .9355 455 ---- ---- ---- ---- .9595 -.0125 .9720 460 ---- ---- ---- ---- .9960 -.0125 1.0085 465 ---- ---- ---- ---- 1.0335 -.0125 1.0460 470 ---- ---- ---- ---- 1.0715 -.0125 1.0840 475 ---- ---- ---- ---- 1.1095 -.0125 1.1220 480 ---- ---- ---- ---- 1.1485 -.0125 1.1610 485 ---- ---- ---- ---- 1.1880 -.0125 1.2005 490 ---- ---- ---- ---- 1.2275 -.0125 1.2400 495 ---- ---- ---- ---- 1.2675 -.0125 1.2800 500 ---- ---- ---- ---- 1.3085 -.0120 1.3205 505 ---- ---- ---- ---- 1.3490 -.0125 1.3615 510 ---- ---- ---- ---- 1.3905 -.0120 1.4025 515 ---- ---- ---- ---- 1.4325 -.0120 1.4445 520 ---- ---- ---- ---- 1.4745 -.0120 1.4865 525 ---- ---- ---- ---- 1.5170 -.0115 1.5285 530 ---- ---- ---- ---- 1.5595 -.0120 1.5715 535 ---- ---- ---- ---- 1.6025 -.0120 1.6145 540 ---- ---- ---- ---- 1.6460 -.0115 1.6575 545 ---- ---- ---- ---- 1.6895 -.0115 1.7010 550 ---- ---- ---- ---- 1.7335 -.0115 1.7450 555 ---- ---- ---- ---- 1.7780 -.0110 1.7890 575 ---- ---- ---- ---- 1.9580 -.0105 1.9685 600 ---- ---- ---- ---- 2.1885 -.0100 2.1985 625 ---- ---- ---- ---- 2.4245 -.0090 2.4335 650 ---- ---- ---- ---- 2.6655 -.0080 2.6735 675 ---- ---- ---- ---- 2.9110 -.0075 2.9185 700 ---- ---- ---- ---- 3.1605 -.0065 3.1670 725 ---- ---- ---- ---- 3.4105 -.0065 3.4170 750 ---- ---- ---- ---- 3.6605 -.0065 3.6670 775 ---- ---- ---- ---- 3.9105 -.0065 3.9170 800 ---- ---- ---- ---- 4.1605 -.0065 4.1670 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 -.0005 .0050 125 ---- ---- ---- ---- .0105 -.0010 .0115 150 ---- ---- ---- ---- .0200 -.0015 .0215 175 ---- ---- ---- ---- .0335 -.0025 .0360 200 ---- ---- ---- ---- .0510 -.0035 .0545 225 ---- ---- ---- ---- .0740 -.0045 .0785 230 ---- ---- ---- ---- .0795 -.0045 .0840 235 ---- ---- ---- ---- .0850 -.0050 .0900 240 ---- ---- ---- ---- .0910 -.0050 .0960 245 ---- ---- ---- ---- .0970 -.0055 .1025 250 ---- ---- ---- ---- .1035 -.0060 .1095 255 ---- ---- ---- ---- .1105 -.0060 .1165 260 ---- ---- ---- ---- .1175 -.0065 .1240 265 ---- ---- ---- ---- .1255 -.0065 .1320 270 ---- ---- ---- ---- .1335 -.0070 .1405 275 ---- ---- ---- ---- .1420 -.0070 .1490 280 ---- ---- ---- ---- .1515 -.0070 .1585 285 ---- ---- ---- ---- .1610 -.0075 .1685 290 ---- ---- ---- ---- .1715 -.0075 .1790 295 ---- ---- ---- ---- .1825 -.0080 .1905 300 ---- ---- ---- ---- .1940 -.0085 .2025 305 ---- ---- ---- ---- .2065 -.0085 .2150 310 ---- ---- ---- ---- .2195 -.0090 .2285 315 ---- ---- ---- ---- .2335 -.0090 .2425 320 ---- ---- ---- ---- .2480 -.0100 .2580 325 ---- ---- ---- ---- .2640 -.0100 .2740 330 ---- ---- ---- ---- .2805 -.0105 .2910 335 ---- ---- ---- ---- .2985 -.0100 .3085 340 ---- ---- ---- ---- .3170 -.0105 .3275 345 ---- ---- ---- ---- .3365 -.0110 .3475 350 ---- ---- ---- ---- .3570 -.0110 .3680 355 ---- ---- ---- ---- .3785 -.0115 .3900 360 ---- ---- ---- ---- .4010 -.0115 .4125 365 ---- ---- ---- ---- .4245 -.0115 .4360 370 ---- ---- ---- ---- .4485 -.0120 .4605 375 ---- ---- ---- ---- .4735 -.0125 .4860 380 ---- ---- ---- ---- .4995 -.0125 .5120 385 ---- ---- ---- ---- .5260 -.0125 .5385 390 ---- ---- ---- ---- .5540 -.0125 .5665 395 ---- ---- ---- ---- .5820 -.0130 .5950 400 ---- ---- ---- ---- .6110 -.0130 .6240 405 ---- ---- ---- ---- .6410 -.0130 .6540 410 ---- ---- ---- ---- .6715 -.0130 .6845 415 ---- ---- ---- ---- .7030 -.0130 .7160 420 ---- ---- ---- ---- .7350 -.0135 .7485 425 ---- ---- ---- ---- .7680 -.0130 .7810 430 ---- ---- ---- ---- .8015 -.0130 .8145 435 ---- ---- ---- ---- .8355 -.0135 .8490 440 ---- ---- ---- ---- .8705 -.0130 .8835 445 ---- ---- ---- ---- .9055 -.0135 .9190 450 ---- ---- ---- ---- .9415 -.0135 .9550 455 ---- ---- ---- ---- .9780 -.0135 .9915 460 ---- ---- ---- ---- 1.0155 -.0130 1.0285 465 ---- ---- ---- ---- 1.0530 -.0135 1.0665 470 ---- ---- ---- ---- 1.0910 -.0135 1.1045 475 ---- ---- ---- ---- 1.1300 -.0130 1.1430 480 ---- ---- ---- ---- 1.1690 -.0130 1.1820 485 ---- ---- ---- ---- 1.2085 -.0135 1.2220 500 ---- ---- ---- ---- 1.3300 -.0130 1.3430 525 ---- ---- ---- ---- 1.5400 -.0130 1.5530 550 ---- ---- ---- ---- 1.7580 -.0125 1.7705 575 ---- ---- ---- ---- 1.9825 -.0115 1.9940 600 ---- ---- ---- ---- 2.2115 -.0115 2.2230 625 ---- ---- ---- ---- 2.4455 -.0105 2.4560 650 ---- ---- ---- ---- 2.6830 -.0100 2.6930 675 ---- ---- ---- ---- 2.9235 -.0090 2.9325 700 ---- ---- ---- ---- 3.1670 -.0085 3.1755 725 ---- ---- ---- ---- 3.4125 -.0080 3.4205 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0060 -.0005 .0065 125 ---- ---- ---- ---- .0130 -.0010 .0140 150 ---- ---- ---- ---- .0235 -.0020 .0255 175 ---- ---- ---- ---- .0390 -.0025 .0415 200 ---- ---- ---- ---- .0585 -.0035 .0620 225 ---- ---- ---- ---- .0830 -.0045 .0875 230 ---- ---- ---- ---- .0890 -.0045 .0935 235 ---- ---- ---- ---- .0945 -.0050 .0995 240 ---- ---- ---- ---- .1010 -.0050 .1060 245 ---- ---- ---- ---- .1075 -.0050 .1125 250 ---- ---- ---- ---- .1145 -.0055 .1200 255 ---- ---- ---- ---- .1215 -.0060 .1275 260 ---- ---- ---- ---- .1290 -.0060 .1350 265 ---- ---- ---- ---- .1375 -.0060 .1435 270 ---- ---- ---- ---- .1460 -.0060 .1520 275 ---- ---- ---- ---- .1550 -.0065 .1615 280 ---- ---- ---- ---- .1645 -.0065 .1710 285 ---- ---- ---- ---- .1745 -.0070 .1815 290 ---- ---- ---- ---- .1850 -.0075 .1925 295 ---- ---- ---- ---- .1965 -.0075 .2040 300 ---- ---- ---- ---- .2085 -.0080 .2165 305 ---- ---- ---- ---- .2210 -.0080 .2290 310 ---- ---- ---- ---- .2345 -.0085 .2430 315 ---- ---- ---- ---- .2490 -.0085 .2575 320 ---- ---- ---- ---- .2640 -.0090 .2730 325 ---- ---- ---- ---- .2800 -.0095 .2895 330 ---- ---- ---- ---- .2970 -.0095 .3065 335 ---- ---- ---- ---- .3150 -.0100 .3250 340 ---- ---- ---- ---- .3340 -.0100 .3440 345 ---- ---- ---- ---- .3540 -.0100 .3640 350 ---- ---- ---- ---- .3745 -.0105 .3850 355 ---- ---- ---- ---- .3965 -.0105 .4070 360 ---- ---- ---- ---- .4190 -.0110 .4300 365 ---- ---- ---- ---- .4425 -.0110 .4535 370 ---- ---- ---- ---- .4670 -.0110 .4780 375 ---- ---- ---- ---- .4920 -.0115 .5035 380 ---- ---- ---- ---- .5180 -.0115 .5295 385 ---- ---- ---- ---- .5450 -.0115 .5565 390 ---- ---- ---- ---- .5725 -.0120 .5845 395 ---- ---- ---- ---- .6010 -.0120 .6130 400 ---- ---- ---- ---- .6305 -.0115 .6420 405 ---- ---- ---- ---- .6600 -.0120 .6720 410 ---- ---- ---- ---- .6910 -.0115 .7025 415 ---- ---- ---- ---- .7220 -.0120 .7340 420 ---- ---- ---- ---- .7540 -.0120 .7660 425 ---- ---- ---- ---- .7870 -.0115 .7985 430 ---- ---- ---- ---- .8205 -.0110 .8315 435 ---- ---- ---- ---- .8545 -.0110 .8655 440 ---- ---- ---- ---- .8890 -.0110 .9000 445 ---- ---- ---- ---- .9245 -.0110 .9355 450 ---- ---- ---- ---- .9600 -.0110 .9710 455 ---- ---- ---- ---- .9965 -.0110 1.0075 460 ---- ---- ---- ---- 1.0335 -.0105 1.0440 465 ---- ---- ---- ---- 1.0710 -.0105 1.0815 470 ---- ---- ---- ---- 1.1090 -.0100 1.1190 475 ---- ---- ---- ---- 1.1475 -.0100 1.1575 480 ---- ---- ---- ---- 1.1865 -.0100 1.1965 485 ---- ---- ---- ---- 1.2260 -.0095 1.2355 500 ---- ---- ---- ---- 1.3470 -.0085 1.3555 525 ---- ---- ---- ---- 1.5560 -.0075 1.5635 550 ---- ---- ---- ---- 1.7730 -.0065 1.7795 575 ---- ---- ---- ---- 1.9960 -.0055 2.0015 600 ---- ---- ---- ---- 2.2240 -.0050 2.2290 625 ---- ---- ---- ---- 2.4565 -.0045 2.4610 650 ---- ---- ---- ---- 2.6930 -.0040 2.6970 675 ---- ---- ---- ---- 2.9320 -.0045 2.9365 700 ---- ---- ---- ---- 3.1745 -.0045 3.1790 725 ---- ---- ---- ---- 3.4190 -.0050 3.4240 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 -.0005 .0075 125 ---- ---- ---- ---- .0150 -.0010 .0160 150 ---- ---- ---- ---- .0270 -.0020 .0290 175 ---- ---- ---- ---- .0435 -.0025 .0460 200 ---- ---- ---- ---- .0645 -.0035 .0680 225 ---- ---- ---- ---- .0905 -.0045 .0950 230 ---- ---- ---- ---- .0960 -.0050 .1010 235 ---- ---- ---- ---- .1025 -.0050 .1075 240 ---- ---- ---- ---- .1090 -.0050 .1140 245 ---- ---- ---- ---- .1155 -.0060 .1215 250 ---- ---- ---- ---- .1225 -.0060 .1285 255 ---- ---- ---- ---- .1300 -.0065 .1365 260 ---- ---- ---- ---- .1380 -.0065 .1445 265 ---- ---- ---- ---- .1465 -.0065 .1530 270 ---- ---- ---- ---- .1550 -.0070 .1620 275 ---- ---- ---- ---- .1645 -.0070 .1715 280 ---- ---- ---- ---- .1740 -.0075 .1815 285 ---- ---- ---- ---- .1845 -.0075 .1920 290 ---- ---- ---- ---- .1955 -.0075 .2030 295 ---- ---- ---- ---- .2070 -.0080 .2150 300 ---- ---- ---- ---- .2190 -.0085 .2275 305 ---- ---- ---- ---- .2320 -.0085 .2405 310 ---- ---- ---- ---- .2455 -.0090 .2545 315 ---- ---- ---- ---- .2600 -.0090 .2690 320 ---- ---- ---- ---- .2755 -.0095 .2850 325 ---- ---- ---- ---- .2920 -.0095 .3015 330 ---- ---- ---- ---- .3090 -.0095 .3185 335 ---- ---- ---- ---- .3270 -.0100 .3370 340 ---- ---- ---- ---- .3465 -.0100 .3565 345 ---- ---- ---- ---- .3665 -.0100 .3765 350 ---- ---- ---- ---- .3870 -.0110 .3980 355 ---- ---- ---- ---- .4090 -.0110 .4200 360 ---- ---- ---- ---- .4320 -.0110 .4430 365 ---- ---- ---- ---- .4555 -.0110 .4665 370 ---- ---- ---- ---- .4800 -.0115 .4915 375 ---- ---- ---- ---- .5055 -.0115 .5170 380 ---- ---- ---- ---- .5315 -.0115 .5430 385 ---- ---- ---- ---- .5585 -.0115 .5700 390 ---- ---- ---- ---- .5860 -.0120 .5980 395 ---- ---- ---- ---- .6145 -.0120 .6265 400 ---- ---- ---- ---- .6435 -.0120 .6555 405 ---- ---- ---- ---- .6735 -.0120 .6855 410 ---- ---- ---- ---- .7040 -.0125 .7165 415 ---- ---- ---- ---- .7355 -.0120 .7475 420 ---- ---- ---- ---- .7675 -.0125 .7800 425 ---- ---- ---- ---- .8000 -.0125 .8125 430 ---- ---- ---- ---- .8335 -.0125 .8460 435 ---- ---- ---- ---- .8670 -.0130 .8800 440 ---- ---- ---- ---- .9020 -.0125 .9145 445 ---- ---- ---- ---- .9370 -.0125 .9495 450 ---- ---- ---- ---- .9725 -.0130 .9855 455 ---- ---- ---- ---- 1.0090 -.0125 1.0215 460 ---- ---- ---- ---- 1.0460 -.0125 1.0585 465 ---- ---- ---- ---- 1.0830 -.0125 1.0955 470 ---- ---- ---- ---- 1.1210 -.0125 1.1335 475 ---- ---- ---- ---- 1.1595 -.0125 1.1720 480 ---- ---- ---- ---- 1.1985 -.0120 1.2105 485 ---- ---- ---- ---- 1.2375 -.0125 1.2500 500 ---- ---- ---- ---- 1.3580 -.0120 1.3700 525 ---- ---- ---- ---- 1.5660 -.0115 1.5775 550 ---- ---- ---- ---- 1.7820 -.0110 1.7930 575 ---- ---- ---- ---- 2.0040 -.0110 2.0150 600 ---- ---- ---- ---- 2.2310 -.0105 2.2415 625 ---- ---- ---- ---- 2.4625 -.0100 2.4725 650 ---- ---- ---- ---- 2.6980 -.0090 2.7070 675 ---- ---- ---- ---- 2.9365 -.0085 2.9450 700 ---- ---- ---- ---- 3.1775 -.0085 3.1860 725 ---- ---- ---- ---- 3.4215 -.0075 3.4290 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 -.0005 .0035 100 ---- ---- ---- ---- .0085 -.0005 .0090 125 ---- ---- ---- ---- .0175 -.0015 .0190 150 ---- ---- ---- ---- .0305 -.0025 .0330 175 ---- ---- ---- ---- .0485 -.0030 .0515 200 ---- ---- ---- ---- .0705 -.0040 .0745 225 ---- ---- ---- ---- .0980 -.0050 .1030 230 ---- ---- ---- ---- .1040 -.0055 .1095 235 ---- ---- ---- ---- .1105 -.0055 .1160 240 ---- ---- ---- ---- .1175 -.0055 .1230 245 ---- ---- ---- ---- .1245 -.0060 .1305 250 ---- ---- ---- ---- .1320 -.0060 .1380 255 ---- ---- ---- ---- .1395 -.0065 .1460 260 ---- ---- ---- ---- .1475 -.0070 .1545 265 ---- ---- ---- ---- .1560 -.0070 .1630 270 ---- ---- ---- ---- .1650 -.0075 .1725 275 ---- ---- ---- ---- .1745 -.0075 .1820 280 ---- ---- ---- ---- .1845 -.0080 .1925 285 ---- ---- ---- ---- .1955 -.0075 .2030 290 ---- ---- ---- ---- .2065 -.0080 .2145 295 ---- ---- ---- ---- .2180 -.0085 .2265 300 ---- ---- ---- ---- .2305 -.0085 .2390 305 ---- ---- ---- ---- .2440 -.0085 .2525 310 ---- ---- ---- ---- .2575 -.0090 .2665 315 ---- ---- ---- ---- .2725 -.0090 .2815 320 ---- ---- ---- ---- .2880 -.0095 .2975 325 ---- ---- ---- ---- .3045 -.0095 .3140 330 ---- ---- ---- ---- .3220 -.0100 .3320 335 ---- ---- ---- ---- .3400 -.0105 .3505 340 ---- ---- ---- ---- .3595 -.0105 .3700 345 ---- ---- ---- ---- .3795 -.0110 .3905 350 ---- ---- ---- ---- .4005 -.0110 .4115 355 ---- ---- ---- ---- .4225 -.0115 .4340 360 ---- ---- ---- ---- .4455 -.0115 .4570 365 ---- ---- ---- ---- .4695 -.0110 .4805 370 ---- ---- ---- ---- .4940 -.0115 .5055 375 ---- ---- ---- ---- .5195 -.0115 .5310 380 ---- ---- ---- ---- .5455 -.0115 .5570 385 ---- ---- ---- ---- .5725 -.0115 .5840 390 ---- ---- ---- ---- .6000 -.0120 .6120 395 ---- ---- ---- ---- .6285 -.0115 .6400 400 ---- ---- ---- ---- .6575 -.0120 .6695 405 ---- ---- ---- ---- .6875 -.0115 .6990 410 ---- ---- ---- ---- .7180 -.0115 .7295 415 ---- ---- ---- ---- .7495 -.0115 .7610 420 ---- ---- ---- ---- .7815 -.0110 .7925 425 ---- ---- ---- ---- .8140 -.0110 .8250 430 ---- ---- ---- ---- .8475 -.0105 .8580 435 ---- ---- ---- ---- .8810 -.0105 .8915 440 ---- ---- ---- ---- .9155 -.0105 .9260 445 ---- ---- ---- ---- .9505 -.0105 .9610 450 ---- ---- ---- ---- .9865 -.0095 .9960 455 ---- ---- ---- ---- 1.0225 -.0095 1.0320 460 ---- ---- ---- ---- 1.0590 -.0095 1.0685 465 ---- ---- ---- ---- 1.0965 -.0090 1.1055 470 ---- ---- ---- ---- 1.1340 -.0090 1.1430 475 ---- ---- ---- ---- 1.1725 -.0085 1.1810 480 ---- ---- ---- ---- 1.2110 -.0080 1.2190 485 ---- ---- ---- ---- 1.2500 -.0080 1.2580 500 ---- ---- ---- ---- 1.3700 -.0070 1.3770 525 ---- ---- ---- ---- 1.5775 -.0050 1.5825 550 ---- ---- ---- ---- 1.7920 -.0040 1.7960 575 ---- ---- ---- ---- 2.0135 -.0025 2.0160 600 ---- ---- ---- ---- 2.2395 -.0020 2.2415 625 ---- ---- ---- ---- 2.4700 -.0010 2.4710 650 ---- ---- ---- ---- 2.7045 -.0005 2.7050 675 ---- ---- ---- ---- 2.9420 -.0010 2.9430 700 ---- ---- ---- ---- 3.1825 -.0010 3.1835 725 ---- ---- ---- ---- 3.4250 -.0020 3.4270 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 -.0005 .0040 100 ---- ---- ---- ---- .0100 -.0010 .0110 125 ---- ---- ---- ---- .0200 -.0015 .0215 150 ---- ---- ---- ---- .0350 -.0020 .0370 175 ---- ---- ---- ---- .0540 -.0030 .0570 200 ---- ---- ---- ---- .0775 -.0045 .0820 225 ---- ---- ---- ---- .1065 -.0055 .1120 230 ---- ---- ---- ---- .1130 -.0055 .1185 235 ---- ---- ---- ---- .1195 -.0060 .1255 240 ---- ---- ---- ---- .1265 -.0060 .1325 245 ---- ---- ---- ---- .1340 -.0060 .1400 250 ---- ---- ---- ---- .1415 -.0065 .1480 255 ---- ---- ---- ---- .1495 -.0070 .1565 260 ---- ---- ---- ---- .1580 -.0070 .1650 265 ---- ---- ---- ---- .1670 -.0070 .1740 270 ---- ---- ---- ---- .1760 -.0075 .1835 275 ---- ---- ---- ---- .1855 -.0080 .1935 280 ---- ---- ---- ---- .1960 -.0080 .2040 285 ---- ---- ---- ---- .2065 -.0085 .2150 290 ---- ---- ---- ---- .2180 -.0085 .2265 295 ---- ---- ---- ---- .2300 -.0090 .2390 300 ---- ---- ---- ---- .2425 -.0090 .2515 305 ---- ---- ---- ---- .2560 -.0095 .2655 310 ---- ---- ---- ---- .2700 -.0095 .2795 315 ---- ---- ---- ---- .2850 -.0100 .2950 320 ---- ---- ---- ---- .3010 -.0100 .3110 325 ---- ---- ---- ---- .3175 -.0100 .3275 330 ---- ---- ---- ---- .3350 -.0105 .3455 335 ---- ---- ---- ---- .3535 -.0110 .3645 340 ---- ---- ---- ---- .3730 -.0110 .3840 345 ---- ---- ---- ---- .3935 -.0110 .4045 350 ---- ---- ---- ---- .4145 -.0115 .4260 355 ---- ---- ---- ---- .4370 -.0110 .4480 360 ---- ---- ---- ---- .4600 -.0115 .4715 365 ---- ---- ---- ---- .4835 -.0120 .4955 370 ---- ---- ---- ---- .5085 -.0115 .5200 375 ---- ---- ---- ---- .5340 -.0115 .5455 380 ---- ---- ---- ---- .5600 -.0120 .5720 385 ---- ---- ---- ---- .5870 -.0120 .5990 390 ---- ---- ---- ---- .6150 -.0115 .6265 395 ---- ---- ---- ---- .6435 -.0115 .6550 400 ---- ---- ---- ---- .6725 -.0115 .6840 405 ---- ---- ---- ---- .7025 -.0115 .7140 410 ---- ---- ---- ---- .7330 -.0115 .7445 415 ---- ---- ---- ---- .7640 -.0115 .7755 420 ---- ---- ---- ---- .7960 -.0110 .8070 425 ---- ---- ---- ---- .8285 -.0110 .8395 430 ---- ---- ---- ---- .8615 -.0110 .8725 435 ---- ---- ---- ---- .8955 -.0105 .9060 440 ---- ---- ---- ---- .9300 -.0100 .9400 445 ---- ---- ---- ---- .9650 -.0095 .9745 450 ---- ---- ---- ---- 1.0005 -.0095 1.0100 455 ---- ---- ---- ---- 1.0365 -.0090 1.0455 460 ---- ---- ---- ---- 1.0730 -.0090 1.0820 465 ---- ---- ---- ---- 1.1100 -.0085 1.1185 470 ---- ---- ---- ---- 1.1475 -.0085 1.1560 475 ---- ---- ---- ---- 1.1855 -.0080 1.1935 480 ---- ---- ---- ---- 1.2240 -.0075 1.2315 485 ---- ---- ---- ---- 1.2630 -.0075 1.2705 500 ---- ---- ---- ---- 1.3825 -.0060 1.3885 525 ---- ---- ---- ---- 1.5890 -.0040 1.5930 550 ---- ---- ---- ---- 1.8030 -.0025 1.8055 575 ---- ---- ---- ---- 2.0230 -.0010 2.0240 600 ---- ---- ---- ---- 2.2480 -.0005 2.2485 625 ---- ---- ---- ---- 2.4775 +.0005 2.4770 650 ---- ---- ---- ---- 2.7110 +.0010 2.7100 675 ---- ---- ---- ---- 2.9475 +.0010 2.9465 700 ---- ---- ---- ---- 3.1870 +.0005 3.1865 725 ---- ---- ---- ---- 3.4285 -.0005 3.4290 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 -.0005 .0050 100 ---- ---- ---- ---- .0115 -.0010 .0125 125 ---- ---- ---- ---- .0230 -.0010 .0240 150 ---- ---- ---- ---- .0385 -.0025 .0410 175 ---- ---- ---- ---- .0590 -.0030 .0620 200 ---- ---- ---- ---- .0840 -.0040 .0880 225 ---- ---- ---- ---- .1140 -.0055 .1195 250 ---- ---- ---- ---- .1505 -.0065 .1570 260 ---- ---- ---- ---- .1670 -.0070 .1740 265 ---- ---- ---- ---- .1760 -.0075 .1835 270 ---- ---- ---- ---- .1855 -.0075 .1930 275 ---- ---- ---- ---- .1955 -.0075 .2030 280 ---- ---- ---- ---- .2060 -.0080 .2140 285 ---- ---- ---- ---- .2170 -.0080 .2250 290 ---- ---- ---- ---- .2285 -.0085 .2370 295 ---- ---- ---- ---- .2405 -.0090 .2495 300 ---- ---- ---- ---- .2535 -.0090 .2625 305 ---- ---- ---- ---- .2670 -.0095 .2765 310 ---- ---- ---- ---- .2815 -.0095 .2910 315 ---- ---- ---- ---- .2965 -.0095 .3060 320 ---- ---- ---- ---- .3125 -.0100 .3225 325 ---- ---- ---- ---- .3295 -.0100 .3395 330 ---- ---- ---- ---- .3470 -.0100 .3570 335 ---- ---- ---- ---- .3660 -.0100 .3760 340 ---- ---- ---- ---- .3855 -.0105 .3960 345 ---- ---- ---- ---- .4060 -.0105 .4165 350 ---- ---- ---- ---- .4275 -.0105 .4380 355 ---- ---- ---- ---- .4495 -.0110 .4605 360 ---- ---- ---- ---- .4725 -.0110 .4835 365 ---- ---- ---- ---- .4965 -.0110 .5075 370 ---- ---- ---- ---- .5215 -.0110 .5325 375 ---- ---- ---- ---- .5470 -.0110 .5580 380 ---- ---- ---- ---- .5735 -.0110 .5845 385 ---- ---- ---- ---- .6005 -.0110 .6115 390 ---- ---- ---- ---- .6280 -.0110 .6390 395 ---- ---- ---- ---- .6565 -.0110 .6675 400 ---- ---- ---- ---- .6860 -.0110 .6970 405 ---- ---- ---- ---- .7155 -.0110 .7265 410 ---- ---- ---- ---- .7465 -.0105 .7570 415 ---- ---- ---- ---- .7775 -.0110 .7885 420 ---- ---- ---- ---- .8095 -.0105 .8200 425 ---- ---- ---- ---- .8420 -.0105 .8525 430 ---- ---- ---- ---- .8750 -.0105 .8855 435 ---- ---- ---- ---- .9090 -.0100 .9190 440 ---- ---- ---- ---- .9430 -.0105 .9535 445 ---- ---- ---- ---- .9780 -.0100 .9880 450 ---- ---- ---- ---- 1.0135 -.0100 1.0235 455 ---- ---- ---- ---- 1.0495 -.0100 1.0595 460 ---- ---- ---- ---- 1.0860 -.0095 1.0955 465 ---- ---- ---- ---- 1.1230 -.0095 1.1325 470 ---- ---- ---- ---- 1.1605 -.0095 1.1700 475 ---- ---- ---- ---- 1.1985 -.0090 1.2075 480 ---- ---- ---- ---- 1.2370 -.0090 1.2460 485 ---- ---- ---- ---- 1.2755 -.0090 1.2845 500 ---- ---- ---- ---- 1.3945 -.0085 1.4030 525 ---- ---- ---- ---- 1.6000 -.0080 1.6080 550 ---- ---- ---- ---- 1.8135 -.0065 1.8200 575 ---- ---- ---- ---- 2.0330 -.0060 2.0390 600 ---- ---- ---- ---- 2.2575 -.0050 2.2625 625 ---- ---- ---- ---- 2.4860 -.0050 2.4910 650 ---- ---- ---- ---- 2.7185 -.0045 2.7230 675 ---- ---- ---- ---- 2.9540 -.0040 2.9580 700 ---- ---- ---- ---- 3.1930 -.0035 3.1965 725 ---- ---- ---- ---- 3.4340 -.0035 3.4375 HX NOV24 Copper Option PUT 050 ---- ---- ---- ---- .0015 ---- ---- 075 ---- ---- ---- ---- .0055 ---- ---- 100 ---- ---- ---- ---- .0135 ---- ---- 125 ---- ---- ---- ---- .0260 ---- ---- 150 ---- ---- ---- ---- .0430 ---- ---- 175 ---- ---- ---- ---- .0650 ---- ---- 200 ---- ---- ---- ---- .0910 ---- ---- 225 ---- ---- ---- ---- .1225 ---- ---- 250 ---- ---- ---- ---- .1600 ---- ---- 275 ---- ---- ---- ---- .2060 ---- ---- 285 ---- ---- ---- ---- .2280 ---- ---- 290 ---- ---- ---- ---- .2400 ---- ---- 295 ---- ---- ---- ---- .2520 ---- ---- 300 ---- ---- ---- ---- .2650 ---- ---- 305 ---- ---- ---- ---- .2790 ---- ---- 310 ---- ---- ---- ---- .2935 ---- ---- 315 ---- ---- ---- ---- .3090 ---- ---- 320 ---- ---- ---- ---- .3250 ---- ---- 325 ---- ---- ---- ---- .3420 ---- ---- 330 ---- ---- ---- ---- .3600 ---- ---- 335 ---- ---- ---- ---- .3785 ---- ---- 340 ---- ---- ---- ---- .3985 ---- ---- 345 ---- ---- ---- ---- .4190 ---- ---- 350 ---- ---- ---- ---- .4405 ---- ---- 355 ---- ---- ---- ---- .4630 ---- ---- 360 ---- ---- ---- ---- .4860 ---- ---- 365 ---- ---- ---- ---- .5105 ---- ---- 370 ---- ---- ---- ---- .5350 ---- ---- 375 ---- ---- ---- ---- .5610 ---- ---- 380 ---- ---- ---- ---- .5870 ---- ---- 385 ---- ---- ---- ---- .6140 ---- ---- 390 ---- ---- ---- ---- .6420 ---- ---- 395 ---- ---- ---- ---- .6705 ---- ---- 400 ---- ---- ---- ---- .6995 ---- ---- 405 ---- ---- ---- ---- .7295 ---- ---- 410 ---- ---- ---- ---- .7600 ---- ---- 415 ---- ---- ---- ---- .7915 ---- ---- 420 ---- ---- ---- ---- .8230 ---- ---- 425 ---- ---- ---- ---- .8555 ---- ---- 430 ---- ---- ---- ---- .8885 ---- ---- 435 ---- ---- ---- ---- .9225 ---- ---- 440 ---- ---- ---- ---- .9565 ---- ---- 445 ---- ---- ---- ---- .9915 ---- ---- 450 ---- ---- ---- ---- 1.0270 ---- ---- 455 ---- ---- ---- ---- 1.0625 ---- ---- 460 ---- ---- ---- ---- 1.0990 ---- ---- 465 ---- ---- ---- ---- 1.1360 ---- ---- 470 ---- ---- ---- ---- 1.1735 ---- ---- 475 ---- ---- ---- ---- 1.2110 ---- ---- 480 ---- ---- ---- ---- 1.2495 ---- ---- 485 ---- ---- ---- ---- 1.2880 ---- ---- 500 ---- ---- ---- ---- 1.4065 ---- ---- 525 ---- ---- ---- ---- 1.6115 ---- ---- 550 ---- ---- ---- ---- 1.8240 ---- ---- 575 ---- ---- ---- ---- 2.0425 ---- ---- 600 ---- ---- ---- ---- 2.2660 ---- ---- 625 ---- ---- ---- ---- 2.4940 ---- ---- 650 ---- ---- ---- ---- 2.7255 ---- ---- 675 ---- ---- ---- ---- 2.9600 ---- ---- 700 ---- ---- ---- ---- 3.1980 ---- ---- 725 ---- ---- ---- ---- 3.4380 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 621 1090 31330 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 3.00 +2.75 .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 ---- ---- ---- 106.75A ---- ---- ---- 67500 ---- ---- ---- 80.50A ---- ---- ---- 70000 ---- ---- ---- ---- 41.75 -17.25 59.00 50 72500 ---- ---- ---- 34.00A ---- ---- ---- 73000 ---- ---- ---- ---- 24.25 -11.00 35.25 10 75000 ---- ---- ---- 20.75A ---- ---- ---- 80000 ---- ---- 4.75A 4.75A 2.75 -2.25 5.00 50 82500 ---- ---- ---- 2.75A ---- ---- ---- 85000 ---- ---- ---- 2.00A ---- ---- ---- 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 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 141.75A ---- ---- ---- 67500 ---- ---- ---- 132.25A ---- ---- ---- 70000 ---- ---- ---- ---- 88.75 +.50 88.25 50 72500 ---- ---- ---- 77.00A ---- ---- ---- 73000 ---- ---- ---- ---- 65.25 +1.25 64.00 10 75000 ---- ---- ---- 54.75A ---- ---- ---- 77500 ---- ---- ---- 40.50A ---- ---- ---- 80000 ---- ---- ---- ---- 24.00 +1.50 22.50 50 82500 ---- ---- ---- 18.50A ---- ---- ---- 85000 ---- ---- ---- ---- 9.50 +.75 8.75 150 87500 ---- ---- ---- 7.75A ---- ---- ---- 90000 ---- ---- ---- ---- 3.25 +.50 2.75 75 92000 ---- ---- ---- ---- 2.00 +.25 1.75 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.00 +2.00 2.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 164.50A ---- ---- ---- 67500 ---- ---- ---- 140.25A ---- ---- ---- 70000 ---- ---- ---- ---- 102.75 +4.25 98.50 50 72500 ---- ---- ---- 103.50A ---- ---- ---- 73000 ---- ---- ---- ---- 81.00 +4.50 76.50 10 75000 ---- ---- ---- 84.25A ---- ---- ---- 80000 ---- ---- ---- ---- 42.25 +5.00 37.25 50 82500 ---- ---- ---- 41.25A ---- ---- ---- 85000 ---- ---- ---- ---- 24.50 +4.25 20.25 150 87500 ---- ---- ---- 23.75A ---- ---- ---- 90000 ---- ---- ---- ---- 13.50 +3.50 10.00 75 92000 ---- ---- ---- ---- 10.75 +3.25 7.50 50 95000 ---- ---- ---- 10.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 110.50A ---- ---- ---- 73000 ---- ---- ---- ---- 92.50 -2.75 95.25 10 75000 ---- ---- ---- 94.25A ---- ---- ---- 77500 ---- ---- ---- 76.00A ---- ---- ---- 80000 ---- ---- ---- 59.50A ---- ---- ---- 82500 ---- ---- ---- 48.50A ---- ---- ---- 85000 ---- ---- ---- 40.00A ---- ---- ---- 87500 ---- ---- ---- 30.25A ---- ---- ---- 90000 ---- ---- ---- ---- 17.50 -1.25 18.75 25 95000 ---- ---- ---- 16.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 120.50A ---- ---- ---- 73000 ---- ---- ---- ---- 97.50 -.25 97.75 10 75000 ---- ---- ---- 104.25A ---- ---- ---- 77500 ---- ---- ---- 86.00A ---- ---- ---- 80000 ---- ---- ---- 72.00A ---- ---- ---- 82500 ---- ---- ---- 60.75A ---- ---- ---- 85000 ---- ---- ---- 51.50A ---- ---- ---- 87500 ---- ---- ---- 40.00A ---- ---- ---- 90000 ---- ---- ---- ---- 22.75 -.25 23.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- 28.50B ---- ---- 28.75 +.75 28.00 25 92500 ---- ---- ---- 35.00A ---- ---- ---- 95000 ---- ---- ---- 30.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 34.25 +3.75 30.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 38.00 +2.75 35.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 41.25 +1.75 39.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 45.75 +2.00 43.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 49.75 +2.50 47.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 53.50 +2.75 50.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 347.00 -3.00 350.00 75 65000 ---- ---- ---- ---- .25 UNCH .25 20 70000 ---- ---- ---- ---- 47.00 -3.00 50.00 35 75000 ---- ---- ---- ---- 97.00 -3.00 100.00 125 80000 ---- ---- ---- ---- 147.00 -3.00 150.00 60 85000 ---- ---- ---- ---- 197.00 -3.00 200.00 50 90000 ---- ---- ---- ---- 247.00 -3.00 250.00 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 -.50 .75 50 67500 ---- ---- ---- 6.00A ---- ---- ---- 68000 ---- ---- ---- ---- .25 -2.00 2.25 75 68500 ---- ---- ---- ---- .25 -2.25 2.50 25 70000 ---- ---- ---- ---- .75 -3.50 4.25 100 72500 ---- ---- ---- 19.50A ---- ---- ---- 74000 ---- ---- ---- ---- 18.25 +4.75 13.50 50 75000 ---- 19.50B ---- 19.50B 23.75 +6.25 17.50 100 76000 ---- ---- ---- ---- 30.00 +7.75 22.25 25 80000 ---- ---- ---- 75.75A ---- ---- ---- 82500 ---- ---- ---- 99.00A ---- ---- ---- 85000 ---- ---- ---- 123.50A ---- ---- ---- 88000 ---- ---- ---- ---- 138.75 +14.00 124.75 25 89000 ---- ---- ---- ---- 148.75 +14.00 134.75 25 90000 ---- ---- ---- 175.75A ---- ---- ---- 92500 ---- ---- ---- ---- 183.75 +14.00 169.75 50 95000 ---- ---- ---- 225.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 2.75 +.25 2.50 50 67500 ---- ---- ---- 7.25A ---- ---- ---- 68000 ---- ---- ---- ---- 5.50 +.50 5.00 75 68500 ---- ---- ---- ---- 6.25 +.50 5.75 25 70000 ---- ---- ---- ---- 8.25 +.50 7.75 100 72500 ---- ---- ---- 15.00A ---- ---- ---- 74000 ---- ---- ---- ---- 17.25 +1.25 16.00 50 75000 ---- ---- ---- ---- 20.50 +1.75 18.75 100 76000 ---- ---- ---- ---- 24.00 +1.75 22.25 25 77500 ---- ---- ---- 35.50A ---- ---- ---- 80000 ---- ---- ---- 49.00A ---- ---- ---- 82500 ---- ---- ---- 70.50A ---- ---- ---- 85000 ---- ---- ---- 89.75A ---- ---- ---- 87500 ---- ---- ---- 111.25A ---- ---- ---- 88000 ---- ---- ---- ---- 103.50 +.75 102.75 25 89000 ---- ---- ---- ---- 112.25 +.50 111.75 25 90000 ---- ---- ---- 133.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.00 +.75 .25 50 65000 ---- ---- ---- ---- 5.50 +2.00 3.50 50 67500 ---- ---- ---- 11.50A ---- ---- ---- 68000 ---- ---- ---- ---- 9.75 +2.75 7.00 75 68500 ---- ---- ---- ---- 10.75 +3.00 7.75 25 70000 ---- ---- ---- ---- 13.75 +3.25 10.50 100 72500 ---- ---- ---- 26.00A ---- ---- ---- 74000 ---- ---- ---- ---- 25.00 +3.75 21.25 50 75000 ---- ---- ---- ---- 28.75 +4.00 24.75 100 76000 ---- ---- ---- ---- 32.75 +4.00 28.75 25 80000 ---- ---- ---- 67.50A ---- ---- ---- 82500 ---- ---- ---- 76.25A ---- ---- ---- 85000 ---- ---- ---- 101.25A ---- ---- ---- 87500 ---- ---- ---- 120.25A ---- ---- ---- 88000 ---- ---- ---- ---- 106.25 +3.00 103.25 25 89000 ---- ---- ---- ---- 114.25 +2.75 111.50 25 90000 ---- ---- ---- 148.50A ---- ---- ---- 95000 ---- ---- ---- 185.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 15.50 +.50 15.00 75 68500 ---- ---- ---- ---- 16.50 +.50 16.00 25 70000 ---- ---- ---- ---- 19.75 +.75 19.00 100 72500 ---- ---- ---- 30.75A ---- ---- ---- 74000 ---- ---- ---- ---- 30.50 +1.50 29.00 50 75000 ---- ---- ---- ---- 34.00 +2.00 32.00 50 77500 ---- ---- ---- 57.50A ---- ---- ---- 80000 ---- ---- ---- 66.25A ---- ---- ---- 82500 ---- ---- ---- 81.00A ---- ---- ---- 85000 ---- ---- ---- 97.75A ---- ---- ---- 87500 ---- ---- ---- 123.75A ---- ---- ---- 88000 ---- ---- ---- ---- 104.50 +2.50 102.00 25 90000 ---- ---- ---- 143.75A ---- ---- ---- 95000 ---- ---- ---- 186.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 20.75A ---- ---- ---- 68000 ---- ---- ---- ---- 15.75 -.25 16.00 75 68500 ---- ---- ---- ---- 16.75 -.25 17.00 25 70000 ---- ---- ---- ---- 20.50 UNCH 20.50 100 72500 ---- ---- ---- 34.25A ---- ---- ---- 74000 ---- ---- ---- ---- 32.25 -.25 32.50 50 75000 ---- ---- ---- ---- 35.75 -.25 36.00 50 77500 ---- ---- ---- 60.50A ---- ---- ---- 80000 ---- ---- ---- 71.25A ---- ---- ---- 82500 ---- ---- ---- 85.25A ---- ---- ---- 85000 ---- ---- ---- 101.00A ---- ---- ---- 87500 ---- ---- ---- 118.75A ---- ---- ---- 88000 ---- ---- ---- ---- 106.25 -.25 106.50 25 90000 ---- ---- ---- 142.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 25.75A ---- ---- ---- 68000 ---- ---- ---- ---- 17.75 -.50 18.25 75 68500 ---- ---- ---- ---- 18.75 -.75 19.50 25 70000 ---- ---- ---- ---- 22.25 -.75 23.00 100 72500 ---- ---- ---- 40.00A ---- ---- ---- 74000 ---- ---- ---- ---- 34.00 -1.00 35.00 50 75000 ---- ---- ---- ---- 37.50 -1.00 38.50 50 77500 ---- ---- ---- 61.25A ---- ---- ---- 80000 ---- ---- ---- 73.50A ---- ---- ---- 82500 ---- ---- ---- 87.25A ---- ---- ---- 85000 ---- ---- ---- 102.75A ---- ---- ---- 87500 ---- ---- ---- 120.25A ---- ---- ---- 88000 ---- ---- ---- ---- 106.25 -2.25 108.50 25 90000 ---- ---- ---- 146.25A ---- ---- ---- 92500 ---- ---- ---- 170.75A ---- ---- ---- 95000 ---- ---- ---- 191.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 22.25 -2.50 24.75 100 75000 ---- ---- ---- ---- 38.25 -4.00 42.25 50 88000 ---- ---- ---- ---- 104.50 -7.25 111.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.25 -2.00 27.25 100 75000 ---- ---- ---- ---- 42.00 -3.00 45.00 50 88000 ---- ---- ---- ---- 108.00 -5.50 113.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 30.00 -1.25 31.25 100 75000 ---- ---- ---- ---- 47.75 -1.75 49.50 50 88000 ---- ---- ---- ---- 114.75 -3.00 117.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.50 -1.50 35.00 100 75000 ---- ---- ---- ---- 51.50 -2.00 53.50 50 88000 ---- ---- ---- ---- 118.25 -3.50 121.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 36.50 -1.75 38.25 100 75000 ---- ---- ---- ---- 54.75 -2.25 57.00 50 88000 ---- ---- ---- ---- 121.25 -3.75 125.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 39.50 -1.75 41.25 100 75000 ---- ---- ---- ---- 58.00 -2.50 60.50 50 88000 ---- ---- ---- ---- 124.50 -4.00 128.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4133 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.598 -.377 5.975 1850 ---- ---- ---- ---- 5.351 -.377 5.728 1875 ---- ---- ---- ---- 5.105 -.376 5.481 1900 ---- ---- ---- ---- 4.859 -.376 5.235 1925 ---- ---- ---- ---- 4.614 -.375 4.989 1950 ---- ---- ---- ---- 4.370 -.374 4.744 1975 ---- ---- ---- ---- 4.128 -.373 4.501 2000 ---- ---- 3.712A 3.712A 3.887 -.371 4.258 2025 ---- 4.060B 3.475A 3.475A 3.648 -.370 4.018 2050 ---- 3.821B 3.242A 3.242A 3.412 -.367 3.779 2075 ---- 3.585B 3.012A 3.012A 3.180 -.364 3.544 2100 ---- 3.352B 2.787A 3.352B 2.952 -.360 3.312 2125 ---- 3.122B 2.568A 3.122B 2.728 -.355 3.083 2150 ---- 2.897B 2.355A 2.897B 2.511 -.349 2.860 2175 ---- 2.678B 2.151A 2.678B 2.301 -.342 2.643 2200 ---- 2.464B 1.955A 2.464B 2.099 -.333 2.432 2220 ---- ---- ---- ---- 1.944 -.324 2.268 2225 ---- 2.258B 1.769A 2.258B 1.906 -.322 2.228 2230 ---- ---- ---- ---- 1.868 -.321 2.189 2235 ---- ---- ---- ---- 1.831 -.318 2.149 2240 ---- ---- ---- ---- 1.795 -.315 2.110 2245 ---- ---- ---- ---- 1.759 -.312 2.071 2250 ---- 2.061B 1.594A 2.061B 1.723 -.310 2.033 2255 ---- ---- ---- ---- 1.688 -.307 1.995 2260 ---- ---- ---- ---- 1.653 -.305 1.958 2265 ---- ---- ---- ---- 1.619 -.301 1.920 2270 ---- ---- ---- ---- 1.585 -.299 1.884 2275 ---- 1.872B 1.431A 1.872B 1.552 -.295 1.847 2280 ---- ---- ---- ---- 1.519 -.292 1.811 2285 ---- ---- ---- ---- 1.486 -.290 1.776 2290 ---- ---- ---- ---- 1.454 -.286 1.740 2295 ---- ---- ---- ---- 1.423 -.283 1.706 2300 ---- 1.694B 1.279A 1.694B 1.392 -.279 1.671 2305 ---- ---- ---- ---- 1.361 -.276 1.637 2310 ---- ---- ---- ---- 1.331 -.273 1.604 2315 ---- ---- ---- ---- 1.302 -.269 1.571 2320 ---- ---- 1.167A 1.167A 1.273 -.265 1.538 2325 ---- 1.527B 1.140A 1.527B 1.244 -.262 1.506 2330 ---- ---- 1.115A 1.115A 1.216 -.259 1.475 2335 ---- ---- 1.088A 1.088A 1.188 -.256 1.444 2340 ---- ---- 1.062A 1.062A 1.161 -.252 1.413 2345 ---- ---- 1.037A 1.037A 1.134 -.249 1.383 2350 ---- 1.372B 1.013A 1.372B 1.108 -.245 1.353 2355 ---- ---- .989A .989A 1.082 -.242 1.324 2360 ---- ---- .965A .965A 1.056 -.239 1.295 2365 ---- ---- .942A .942A 1.031 -.236 1.267 2370 ---- ---- .919A .919A 1.007 -.232 1.239 2375 ---- 1.227B .897A 1.227B .982 -.230 1.212 2380 ---- 1.200B .875A 1.199B .959 -.226 1.185 2385 ---- 1.173B .854A 1.173B .935 -.224 1.159 2390 ---- 1.147B .833A 1.146B .912 -.221 1.133 2395 ---- 1.121B .812A 1.121B .890 -.218 1.108 2400 ---- 1.095B .792A 1.095B .868 -.215 1.083 2405 ---- 1.070B .773A 1.070B .847 -.211 1.058 2410 ---- 1.045B .754A 1.045B .825 -.209 1.034 2415 ---- 1.021B .728A 1.021B .805 -.205 1.010 2420 ---- .998B .710A .998B .785 -.202 .987 2425 ---- .974B .692A .974B .765 -.199 .964 2430 ---- .952B .675A .952B .746 -.195 .941 2435 ---- .929B .657A .929B .727 -.192 .919 2440 ---- .907B .640A .907B .708 -.189 .897 2445 ---- .886B .624A .885B .691 -.184 .875 2450 ---- .865B .608A .865B .673 -.181 .854 2455 ---- .844B .593A .843B .656 -.178 .834 2460 ---- .824B .577A .824B .639 -.174 .813 2465 ---- .804B .563A .803B .623 -.170 .793 2470 ---- .786B .548A .548A .607 -.167 .774 2475 ---- .766B .534A .534A .591 -.164 .755 2480 ---- .747B .521A .521A .576 -.160 .736 2485 ---- .729B .507A .507A .561 -.157 .718 2490 ---- .712B .494A .494A .547 -.154 .701 2495 ---- .695B .481A .693B .532 -.152 .684 2500 ---- .678B .469A .469A .519 -.148 .667 2505 ---- .661B .457A .457A .505 -.145 .650 2510 ---- .646B .445A .445A .492 -.142 .634 2515 ---- .630B .434A .434A .479 -.140 .619 2520 ---- .614B .423A .423A .467 -.136 .603 2525 ---- .599B .412A .412A .455 -.134 .589 2550 ---- .530B .362A .362A .399 -.121 .520 2575 ---- .467B .317A .317A .349 -.111 .460 2600 ---- .413B .279A .279A .307 -.100 .407 2625 ---- .365B .246A .246A .270 -.090 .360 2650 ---- .322B .217A .217A .237 -.082 .319 2675 ---- .284B .191A .191A .209 -.074 .283 2700 ---- ---- .169A .169A .185 -.067 .252 2725 ---- ---- .151A .151A .164 -.060 .224 2750 ---- ---- .134A .134A .146 -.053 .199 2775 ---- ---- .120A .120A .130 -.048 .178 2800 ---- ---- .108A .108A .116 -.043 .159 2825 ---- ---- .097A .097A .103 -.039 .142 2850 ---- ---- .088A .088A .092 -.036 .128 2875 ---- ---- .079A .079A .083 -.031 .114 2900 ---- ---- .072A .072A .074 -.029 .103 2925 ---- ---- .066A .066A .067 -.026 .093 TOTAL EST.VOL VOLUME OPEN INT TOTAL M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .020 -.001 .021 1850 ---- ---- ---- ---- .024 UNCH .024 1875 ---- ---- ---- ---- .027 UNCH .027 1900 ---- ---- ---- ---- .032 +.001 .031 1925 ---- ---- ---- ---- .037 +.001 .036 1950 ---- ---- ---- ---- .042 +.001 .041 1975 ---- .048B ---- .048B .050 +.003 .047 2000 ---- .058B ---- .058B .058 +.004 .054 2025 ---- .070B ---- .070B .069 +.006 .063 2050 ---- .086B ---- .086B .083 +.009 .074 2075 ---- .105B ---- .105B .100 +.012 .088 2100 ---- .129B ---- .129B .121 +.015 .106 2125 ---- .159B ---- .159B .148 +.021 .127 2150 ---- .195B ---- .195B .180 +.027 .153 2175 ---- .238B ---- .238B .219 +.034 .185 2200 ---- .290B ---- .290B .266 +.043 .223 2220 ---- .340B .258A .258A .310 +.051 .259 2225 ---- .353B ---- .353B .322 +.053 .269 2230 ---- .367B .278A .278A .334 +.055 .279 2235 ---- .381B .288A .288A .347 +.058 .289 2240 ---- .396B .299A .299A .360 +.060 .300 2245 ---- .411B .310A .310A .374 +.063 .311 2250 ---- .427B .321A .427B .388 +.065 .323 2255 ---- .443B .333A .333A .403 +.068 .335 2260 ---- .457B .345A .345A .418 +.071 .347 2265 ---- .474B .358A .358A .433 +.074 .359 1 2270 ---- .491B .371A .371A .449 +.077 .372 2275 ---- .509B .384A .384A .466 +.080 .386 2280 ---- .528B .397A .397A .483 +.083 .400 2285 ---- .547B .412A .412A .500 +.086 .414 2290 ---- .566B .427A .427A .518 +.089 .429 2295 ---- .586B .441A .441A .536 +.092 .444 2300 ---- .607B .456A .607B .555 +.096 .459 2305 ---- .627B .473A .627B .574 +.099 .475 2310 ---- .649B .490A .649B .594 +.103 .491 2315 ---- .671B .504A .671B .614 +.106 .508 2320 ---- .693B .524A .693B .635 +.110 .525 1 1 2325 ---- .716B .539A .716B .656 +.113 .543 2330 ---- .739B .559A .739B .678 +.117 .561 2335 ---- .763B .575A .763B .700 +.120 .580 2340 ---- .788B .594A .594A .723 +.124 .599 2345 ---- .812B .616A .812B .746 +.127 .619 2350 ---- .838B .634A .634A .769 +.130 .639 2355 ---- .864B .654A .654A .793 +.134 .659 2360 ---- .890B .675A .675A .817 +.136 .681 2365 ---- .916B .696A .696A .842 +.140 .702 2370 ---- .944B .717A .717A .867 +.143 .724 2375 ---- .971B .740A .970B .893 +.146 .747 2380 ---- .999B .762A .762A .919 +.149 .770 2385 ---- 1.028B .785A .785A .945 +.152 .793 2390 ---- 1.056B .809A .809A .972 +.155 .817 1 2395 ---- 1.086B .833A .833A 1.000 +.158 .842 2400 ---- 1.116B .857A .857A 1.027 +.160 .867 2405 ---- 1.146B .882A .882A 1.056 +.164 .892 2410 ---- 1.177B .908A .908A 1.084 +.167 .917 2415 ---- 1.208B .933A .933A 1.114 +.171 .943 2420 ---- 1.238B .963A .963A 1.143 +.173 .970 2425 ---- 1.271B .990A .990A 1.173 +.176 .997 2430 ---- 1.303B 1.017A 1.017A 1.204 +.180 1.024 2435 ---- 1.336B 1.044A 1.044A 1.235 +.184 1.051 2440 ---- 1.369B 1.072A 1.072A 1.266 +.187 1.079 2445 ---- 1.372B 1.100A 1.100A 1.298 +.191 1.107 2450 ---- 1.435B 1.129A 1.129A 1.330 +.194 1.136 2455 ---- 1.394B 1.158A 1.158A 1.363 +.198 1.165 2460 ---- 1.417B 1.188A 1.188A 1.396 +.201 1.195 2465 ---- 1.419B 1.218A 1.218A 1.430 +.205 1.225 2470 ---- 1.425B 1.248A 1.248A 1.463 +.208 1.255 2475 ---- 1.612B 1.279A 1.279A 1.498 +.212 1.286 2480 ---- 1.439B 1.310A 1.439B 1.532 +.215 1.317 2485 ---- 1.443B 1.341A 1.443B 1.567 +.218 1.349 2490 ---- 1.449B 1.373A 1.449B 1.602 +.221 1.381 2495 ---- 1.442B 1.406A 1.442B 1.638 +.224 1.414 2500 ---- 1.795B 1.438A 1.438A 1.674 +.227 1.447 2505 ---- ---- 1.471A 1.471A 1.711 +.231 1.480 2510 ---- ---- ---- ---- 1.747 +.233 1.514 2515 ---- ---- ---- ---- 1.784 +.236 1.548 2520 ---- ---- ---- ---- 1.822 +.239 1.583 2525 ---- 1.987B 1.607A 1.986B 1.859 +.241 1.618 2550 ---- 2.186B 1.785A 2.186B 2.052 +.254 1.798 2575 ---- 2.391B 1.970A 1.970A 2.252 +.265 1.987 2600 ---- 2.601B 2.163A 2.163A 2.459 +.276 2.183 2625 ---- 2.820B 2.362A 2.362A 2.671 +.286 2.385 2650 ---- 3.040B 2.568A 2.568A 2.888 +.294 2.594 2675 ---- 3.265B 2.779A 3.265B 3.109 +.302 2.807 2700 ---- 3.493B 2.995A 2.995A 3.334 +.310 3.024 2725 ---- 3.725B 3.215A 3.725B 3.562 +.316 3.246 2750 ---- 3.958B 3.439A 3.956B 3.793 +.322 3.471 2775 ---- 4.195B 3.666A 4.195B 4.026 +.328 3.698 2800 ---- 4.432B 3.896A 4.432B 4.262 +.333 3.929 2825 ---- 4.671B 4.128A 4.670B 4.499 +.338 4.161 2850 ---- 4.912B 4.363A 4.910B 4.738 +.342 4.396 2875 ---- 5.154B 4.600A 5.151B 4.978 +.346 4.632 2900 ---- 5.396B 4.838A 5.396B 5.219 +.349 4.870 2925 ---- 5.640B 5.077A 5.640B 5.461 +.351 5.110 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.840 -.377 8.217 1625 ---- ---- ---- ---- 7.590 -.377 7.967 1650 ---- ---- ---- ---- 7.340 -.377 7.717 1675 ---- ---- ---- ---- 7.090 -.377 7.467 1700 ---- ---- ---- ---- 6.840 -.377 7.217 1725 ---- ---- ---- ---- 6.590 -.377 6.967 1750 ---- ---- ---- ---- 6.340 -.377 6.717 1775 ---- ---- ---- ---- 6.090 -.377 6.467 1800 ---- ---- ---- ---- 5.840 -.377 6.217 1825 ---- ---- ---- ---- 5.590 -.377 5.967 1850 ---- ---- ---- ---- 5.340 -.377 5.717 1875 ---- ---- ---- ---- 5.090 -.377 5.467 1900 ---- ---- ---- ---- 4.840 -.377 5.217 1925 ---- ---- ---- ---- 4.590 -.378 4.968 1950 ---- ---- ---- ---- 4.340 -.378 4.718 1975 ---- ---- ---- ---- 4.091 -.377 4.468 2000 ---- ---- ---- ---- 3.842 -.377 4.219 2010 ---- ---- ---- ---- 3.742 -.378 4.120 2015 ---- ---- ---- ---- 3.692 -.378 4.070 2020 ---- ---- ---- ---- 3.642 -.378 4.020 2025 ---- ---- ---- ---- 3.593 -.377 3.970 2030 ---- ---- ---- ---- 3.543 -.377 3.920 2035 ---- ---- ---- ---- 3.493 -.378 3.871 2040 ---- ---- ---- ---- 3.443 -.378 3.821 2045 ---- ---- ---- ---- 3.394 -.377 3.771 2050 ---- ---- ---- ---- 3.344 -.377 3.721 2055 ---- ---- ---- ---- 3.294 -.377 3.671 2060 ---- ---- ---- ---- 3.244 -.378 3.622 2065 ---- ---- ---- ---- 3.195 -.377 3.572 2070 ---- ---- ---- ---- 3.145 -.377 3.522 2075 ---- ---- ---- ---- 3.096 -.377 3.473 2080 ---- ---- ---- ---- 3.046 -.377 3.423 2085 ---- ---- ---- ---- 2.996 -.377 3.373 2090 ---- ---- ---- ---- 2.947 -.377 3.324 2095 ---- ---- ---- ---- 2.897 -.377 3.274 2100 ---- ---- ---- ---- 2.848 -.376 3.224 2105 ---- ---- ---- ---- 2.798 -.377 3.175 2110 ---- ---- ---- ---- 2.749 -.376 3.125 2115 ---- ---- ---- ---- 2.700 -.376 3.076 2120 ---- ---- ---- ---- 2.650 -.376 3.026 2125 ---- ---- ---- ---- 2.601 -.376 2.977 2130 ---- ---- ---- ---- 2.552 -.375 2.927 2135 ---- ---- ---- ---- 2.503 -.375 2.878 2140 ---- ---- ---- ---- 2.453 -.376 2.829 2145 ---- ---- ---- ---- 2.404 -.375 2.779 2150 ---- ---- ---- ---- 2.355 -.375 2.730 2155 ---- ---- ---- ---- 2.307 -.374 2.681 2160 ---- ---- ---- ---- 2.258 -.374 2.632 2165 ---- ---- ---- ---- 2.209 -.374 2.583 2170 ---- ---- ---- ---- 2.161 -.373 2.534 2175 ---- ---- 1.933A 1.933A 2.112 -.373 2.485 2180 ---- ---- ---- ---- 2.064 -.372 2.436 2185 ---- ---- ---- ---- 2.016 -.371 2.387 2190 ---- ---- ---- ---- 1.968 -.371 2.339 2195 ---- ---- ---- ---- 1.920 -.370 2.290 2200 ---- ---- 1.698A 1.698A 1.872 -.370 2.242 1 2205 ---- ---- ---- ---- 1.825 -.369 2.194 2210 ---- ---- ---- ---- 1.778 -.368 2.146 2215 ---- ---- ---- ---- 1.731 -.367 2.098 1 2220 ---- ---- ---- ---- 1.684 -.366 2.050 2225 ---- 2.044B 1.471A 1.471A 1.638 -.365 2.003 2230 ---- ---- ---- ---- 1.592 -.363 1.955 1 2235 ---- ---- 1.436A 1.436A 1.546 -.362 1.908 2240 ---- ---- 1.392A 1.392A 1.501 -.361 1.862 2245 ---- ---- 1.349A 1.349A 1.456 -.359 1.815 2250 ---- 1.808B 1.255A 1.255A 1.412 -.357 1.769 1 2255 ---- ---- 1.264A 1.264A 1.368 -.356 1.724 2260 ---- ---- 1.223A 1.223A 1.325 -.353 1.678 2265 ---- ---- 1.182A 1.182A 1.282 -.351 1.633 2270 ---- ---- 1.142A 1.142A 1.240 -.349 1.589 2275 ---- 1.580B 1.051A 1.051A 1.199 -.345 1.544 1 2280 ---- ---- 1.063A 1.063A 1.158 -.343 1.501 2285 ---- ---- 1.025A 1.025A 1.117 -.340 1.457 2290 ---- ---- .987A .987A 1.078 -.336 1.414 2295 ---- ---- .951A .951A 1.039 -.333 1.372 1 2300 ---- 1.363B .865A .865A 1.001 -.329 1.330 2 2305 ---- ---- .881A .881A .963 -.326 1.289 2310 ---- ---- .847A .847A .927 -.321 1.248 2315 ---- ---- .759A .759A .891 -.317 1.208 2320 ---- ---- .727A .727A .856 -.312 1.168 2 2325 ---- 1.157B .698A .698A .821 -.308 1.129 2330 ---- ---- .668A .668A .788 -.302 1.090 2335 ---- ---- .636A .636A .755 -.297 1.052 2340 ---- ---- .608A .608A .723 -.292 1.015 2345 ---- ---- .581A .581A .692 -.286 .978 2350 ---- .966B .558A .966B .662 -.280 .942 8 2355 .811 .811 .531A .531A .633 -.274 2 .907 4 4 2360 ---- ---- .506A .506A .604 -.269 .873 1 2365 ---- ---- .481A .481A .577 -.262 .839 1 1 2370 .717 .819B .458A .458A .550 -.257 3 .807 2 2 2375 ---- .793B .436A .436A .524 -.251 .775 2380 ---- .755B .414A .414A .499 -.245 .744 2 1 2385 ---- .724B .394A .394A .474 -.240 .714 2 2390 ---- .693B .373A .373A .451 -.234 .685 2 2395 ---- .663B .350A .350A .429 -.227 .656 2400 .520 .642B .332A .416B .407 -.222 6 .629 1 2405 ---- .614B .314A .314A .386 -.216 .602 2410 ---- .587B .298A .298A .366 -.210 .576 2415 ---- .561B .282A .282A .347 -.204 .551 2420 ---- .536B .267A .267A .329 -.198 .527 2425 ---- .511B .253A .511B .312 -.191 .503 2430 ---- .488B .239A .488B .295 -.185 .480 2 2435 ---- .465B .226A .465B .279 -.179 .458 2440 ---- .443B .214A .214A .264 -.173 .437 2 2445 ---- .422B .202A .202A .250 -.166 .416 2450 ---- .402B .191A .402B .236 -.160 .396 10 2455 ---- .383B .180A .383B .223 -.154 .377 2460 ---- .363B .170A .363B .211 -.147 .358 2465 ---- .346B .161A .346B .199 -.142 .341 2470 ---- .329B .152A .329B .188 -.136 .324 2475 ---- .313B .144A .313B .177 -.131 .308 13 2480 ---- .298B .136A .297B .167 -.125 .292 6 2485 ---- .284B .128A .282B .158 -.120 .278 4 2490 ---- .269B .121A .268B .149 -.115 .264 5 5 2495 ---- .256B .115A .256B .141 -.109 .250 2 4 2500 ---- .243B .108A .241B .133 -.104 .237 5 3 2505 ---- .230B .103A .229B .125 -.100 .225 5 2510 ---- .218B .097A .217B .118 -.096 .214 2515 ---- .207B .092A .206B .112 -.091 .203 2520 ---- .196B .087A .195B .106 -.087 .193 2525 ---- .186B .083A .185B .100 -.083 .183 2550 ---- .142B .064A .064A .076 -.065 .141 8 2575 ---- ---- .051A .051A .058 -.051 .109 5 2600 ---- ---- .041A .041A .045 -.040 .085 2625 ---- ---- .033A .033A .036 -.031 .067 2650 ---- ---- .028A .028A .029 -.024 .053 2675 ---- ---- .023A .023A .023 -.020 .043 9 2700 ---- ---- .020A .020A .019 -.016 .035 2725 ---- ---- .017A .017A .015 -.014 .029 11 2750 ---- ---- .015A .015A .013 -.011 .024 2775 ---- ---- .014A .014A .011 -.009 .020 2800 ---- ---- .012A .012A .010 -.007 .017 2825 ---- ---- .011A .011A .008 -.007 .015 2850 ---- ---- .011A .011A .007 -.006 .013 2875 ---- ---- .010A .010A .007 -.004 .011 2900 ---- ---- .009A .009A .006 -.004 .010 2925 ---- ---- ---- ---- .005 -.004 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 21 119 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 40 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .002 -.001 .003 1950 ---- ---- ---- ---- .003 -.001 .004 1 1975 ---- ---- ---- ---- .003 -.001 .004 2000 ---- ---- ---- ---- .004 -.001 .005 15 2010 ---- ---- ---- ---- .004 -.001 .005 2015 ---- ---- ---- ---- .005 -.001 .006 2020 ---- ---- ---- ---- .005 -.001 .006 2025 ---- ---- ---- ---- .005 -.001 .006 2030 ---- ---- ---- ---- .005 -.001 .006 2035 ---- ---- ---- ---- .006 UNCH .006 2040 ---- ---- ---- ---- .006 -.001 .007 2045 ---- ---- ---- ---- .006 -.001 .007 2050 ---- ---- ---- ---- .006 -.001 .007 2 2055 ---- ---- ---- ---- .007 UNCH .007 2060 ---- ---- ---- ---- .007 -.001 .008 2065 ---- ---- ---- ---- .007 -.001 .008 2070 ---- ---- ---- ---- .008 UNCH .008 1 2075 ---- ---- ---- ---- .008 -.001 .009 2080 ---- ---- ---- ---- .008 -.001 .009 2085 ---- ---- ---- ---- .009 UNCH .009 2090 ---- ---- ---- ---- .009 -.001 .010 14 2095 ---- ---- ---- ---- .010 UNCH .010 2100 ---- ---- ---- ---- .010 UNCH .010 2105 ---- ---- ---- ---- .011 UNCH .011 2110 ---- ---- ---- ---- .011 UNCH .011 2115 ---- ---- ---- ---- .012 UNCH .012 5 2120 ---- ---- ---- ---- .013 +.001 .012 2125 ---- ---- .012A .012A .013 UNCH .013 2130 ---- ---- .012A .012A .014 +.001 .013 7 2135 ---- ---- .013A .013A .015 +.001 .014 2140 ---- ---- ---- ---- .016 +.002 .014 6 1 2145 ---- ---- .014A .014A .017 +.002 .015 1 2150 ---- ---- .015A .015A .018 +.002 .016 5 2155 ---- ---- .016A .016A .019 +.002 .017 4 2160 ---- .018B ---- .018B .020 +.003 .017 1 2165 ---- .020B ---- .020B .021 +.003 .018 6 2170 ---- .022B .018A .018A .023 +.004 .019 5 5 2175 ---- .024B ---- .024B .024 +.004 .020 30 2180 ---- .026B .021A .021A .026 +.004 .022 2185 ---- .029B .022A .022A .028 +.005 .023 2190 ---- .032B .023A .023A .030 +.006 .024 8 2195 ---- .035B .025A .025A .032 +.006 .026 2200 ---- .038B ---- .038B .034 +.007 .027 53 2205 ---- .042B ---- .042B .037 +.008 .029 2210 ---- .046B ---- .046B .040 +.009 .031 7 2215 ---- .050B ---- .050B .043 +.010 .033 2220 ---- .055B ---- .055B .046 +.011 .035 2225 ---- .060B .037A .037A .050 +.012 .038 1 2230 ---- .066B .040A .040A .054 +.013 .041 1 2235 ---- .072B .043A .043A .058 +.014 .044 2240 ---- .078B .046A .046A .063 +.016 .047 2245 ---- .085B ---- .085B .068 +.018 .050 2 2250 .080 .092B .080 .092B .074 +.020 5 .054 14 2255 ---- .100B ---- .100B .080 +.022 .058 10 2260 ---- .108B .061A .061A .086 +.023 .063 2265 ---- .117B .066A .066A .094 +.026 .068 2270 ---- .126B .071A .071A .101 +.028 .073 2275 ---- .137B .077A .077A .110 +.031 .079 8 2280 ---- .148B .083A .083A .119 +.034 .085 6 2285 .116 .160B .089A .160B .129 +.037 5 .092 2290 .127 .173B .096A .173B .139 +.040 4 .099 2295 ---- .186B .103A .103A .150 +.043 .107 3 2300 ---- .200B .111A .111A .162 +.047 .115 12 1 2305 ---- .215B .118A .118A .174 +.051 .123 2310 ---- .229B .126A .229B .188 +.056 .132 11 2315 ---- .246B .135A .135A .202 +.060 .142 2320 ---- .263B .145A .263B .216 +.064 .152 4 4 2325 ---- .282B .155A .282B .232 +.069 .163 13 2330 ---- .301B .166A .301B .248 +.074 .174 1 2335 ---- .321B .178A .321B .266 +.080 .186 2340 ---- .342B .189A .189A .284 +.085 .199 2345 ---- .365B .202A .365B .303 +.091 .212 2350 ---- .387B .215A .215A .323 +.097 .226 2355 .250 .411B .230A .230A .343 +.102 1 .241 5 5 2360 ---- .436B .245A .245A .365 +.109 .256 2365 ---- .462B .260A .260A .387 +.114 .273 2370 ---- .489B .279A .489B .410 +.120 .290 2375 ---- .516B .294A .294A .434 +.126 .308 2380 ---- .545B .313A .313A .459 +.131 .328 2385 ---- .572B .332A .332A .484 +.137 .347 2390 ---- .602B .352A .352A .511 +.143 .368 2395 ---- .635B .373A .373A .538 +.148 .390 2400 ---- .666B .395A .395A .567 +.155 .412 2405 ---- .693B .416A .416A .596 +.161 .435 2410 ---- .726B .441A .441A .626 +.167 .459 2415 ---- .761B .464A .464A .657 +.173 .484 2420 ---- .795B .493A .493A .689 +.179 .510 2425 ---- .836B .518A .518A .721 +.185 .536 2430 ---- .864B .545A .545A .754 +.191 .563 2435 ---- .875B .572A .572A .788 +.197 .591 2440 ---- .887B .600A .600A .823 +.204 .619 2445 ---- .909B .629A .885B .859 +.210 .649 2450 ---- 1.026B .658A 1.026B .895 +.216 .679 10 2455 ---- .989B .688A .930B .932 +.223 .709 2460 ---- 1.030B .720A .924B .970 +.229 .741 2465 ---- 1.071B .754A .933B 1.008 +.235 .773 2470 ---- 1.112B .785A .942B 1.047 +.241 .806 2475 ---- 1.229B .816A 1.229B 1.086 +.246 .840 1 2480 ---- 1.197B .852A .852A 1.126 +.251 .875 2485 ---- 1.240B .887A .887A 1.167 +.257 .910 4 4 2490 ---- 1.283B .922A .922A 1.208 +.262 .946 1 1 2495 ---- 1.327B .959A .959A 1.249 +.267 .982 1 1 2500 ---- 1.445B .992A 1.445B 1.291 +.272 1.019 2505 ---- 1.415B ---- ---- 1.334 +.277 1.057 2510 ---- 1.460B ---- ---- 1.377 +.281 1.096 2515 ---- 1.506B ---- ---- 1.420 +.285 1.135 2520 ---- 1.551B ---- ---- 1.464 +.290 1.174 2525 ---- 1.669B 1.183A 1.669B 1.508 +.293 1.215 1 2550 ---- 1.900B 1.387A 1.900B 1.734 +.312 1.422 2575 ---- 2.136B 1.603A 2.136B 1.966 +.326 1.640 2600 ---- 2.377B 1.826A 2.377B 2.203 +.337 1.866 2625 ---- 2.607B 2.057A 2.607B 2.443 +.345 2.098 2650 ---- 2.712B 2.292A 2.712B 2.686 +.352 2.334 2675 ---- 2.844B 2.531A 2.844B 2.930 +.357 2.573 2700 ---- 2.893B 2.773A 2.893B 3.176 +.361 2.815 2725 ---- ---- ---- ---- 3.422 +.363 3.059 2750 ---- ---- ---- ---- 3.670 +.366 3.304 2775 ---- ---- ---- ---- 3.918 +.368 3.550 2800 ---- ---- ---- ---- 4.166 +.369 3.797 2825 ---- ---- ---- ---- 4.415 +.371 4.044 2850 ---- ---- ---- ---- 4.664 +.372 4.292 2875 ---- ---- ---- ---- 4.913 +.373 4.540 2900 ---- ---- ---- ---- 5.163 +.374 4.789 2925 ---- ---- ---- ---- 5.412 +.374 5.038 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 38 304 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.591 -.377 6.968 1750 ---- ---- ---- ---- 6.341 -.377 6.718 1775 ---- ---- ---- ---- 6.092 -.377 6.469 1800 ---- ---- ---- ---- 5.842 -.378 6.220 1825 ---- ---- ---- ---- 5.593 -.377 5.970 1850 ---- ---- ---- ---- 5.344 -.377 5.721 1875 ---- ---- ---- ---- 5.095 -.378 5.473 1900 ---- ---- ---- ---- 4.847 -.377 5.224 1925 ---- ---- ---- ---- 4.599 -.377 4.976 1950 ---- ---- ---- ---- 4.351 -.377 4.728 1975 ---- ---- ---- ---- 4.104 -.377 4.481 2000 ---- ---- ---- ---- 3.858 -.376 4.234 2025 ---- ---- ---- ---- 3.613 -.375 3.988 2050 ---- ---- ---- ---- 3.370 -.374 3.744 2075 ---- ---- 2.952A 2.952A 3.128 -.373 3.501 2100 ---- 3.303B 2.716A 2.716A 2.890 -.370 3.260 2125 ---- 3.063B 2.484A 2.484A 2.655 -.367 3.022 2135 ---- ---- ---- ---- 2.562 -.366 2.928 2140 ---- ---- ---- ---- 2.516 -.365 2.881 2145 ---- ---- ---- ---- 2.470 -.364 2.834 2150 ---- 2.827B 2.260A 2.260A 2.424 -.364 2.788 2155 ---- ---- ---- ---- 2.379 -.362 2.741 2160 ---- ---- ---- ---- 2.334 -.361 2.695 2165 ---- ---- ---- ---- 2.289 -.360 2.649 2170 ---- ---- 2.156A 2.156A 2.244 -.359 2.603 2175 ---- 2.596B 2.039A 2.039A 2.200 -.358 2.558 1 2180 ---- ---- 2.069A 2.069A 2.156 -.356 2.512 2185 ---- ---- 2.027A 2.027A 2.112 -.355 2.467 2190 ---- ---- 1.985A 1.985A 2.069 -.353 2.422 2195 ---- ---- 1.943A 1.943A 2.025 -.353 2.378 2200 ---- 2.370B 1.826A 1.826A 1.983 -.350 2.333 2205 ---- ---- 1.860A 1.860A 1.940 -.349 2.289 2210 ---- ---- 1.820A 1.820A 1.898 -.347 2.245 2215 ---- ---- 1.780A 1.780A 1.857 -.345 2.202 2220 ---- ---- 1.741A 1.741A 1.815 -.344 2.159 2225 ---- 2.151B 1.624A 1.624A 1.774 -.342 2.116 2230 ---- ---- 1.662A 1.662A 1.734 -.339 2.073 2235 ---- ---- 1.624A 1.624A 1.694 -.337 2.031 2240 ---- ---- 1.586A 1.586A 1.655 -.334 1.989 2245 ---- ---- 1.549A 1.549A 1.615 -.332 1.947 2250 ---- 1.939B 1.435A 1.435A 1.577 -.329 1.906 2255 ---- ---- 1.477A 1.477A 1.539 -.326 1.865 2260 ---- ---- 1.442A 1.442A 1.501 -.324 1.825 2265 ---- ---- 1.408A 1.408A 1.464 -.321 1.785 2270 ---- ---- 1.374A 1.374A 1.427 -.318 1.745 2275 ---- 1.735B 1.259A 1.735B 1.391 -.315 1.706 2280 ---- ---- 1.307A 1.307A 1.356 -.311 1.667 2285 ---- ---- 1.275A 1.275A 1.321 -.308 1.629 2290 ---- ---- 1.163A 1.163A 1.286 -.305 1.591 2295 ---- ---- 1.131A 1.131A 1.253 -.301 1.554 2300 ---- 1.544B 1.096A 1.543B 1.219 -.298 1.517 2305 ---- ---- 1.069A 1.069A 1.186 -.294 1.480 2310 ---- ---- 1.039A 1.039A 1.154 -.290 1.444 2315 ---- ---- 1.009A 1.009A 1.123 -.286 1.409 2320 ---- ---- .980A .980A 1.092 -.282 1.374 2 2325 ---- 1.365B .949A 1.365B 1.061 -.278 1.339 2330 ---- ---- .921A .921A 1.031 -.274 1.305 2335 ---- ---- .895A .895A 1.002 -.269 1.271 2340 ---- ---- .867A .867A .973 -.265 1.238 2345 ---- 1.221B .841A 1.214B .945 -.261 1.206 2350 ---- 1.198B .815A 1.198B .917 -.257 1.174 1 2355 ---- 1.156B .790A 1.151B .890 -.253 1.143 2 2 2360 ---- 1.125B .767A 1.118B .864 -.249 1.113 1 2365 ---- 1.094B .743A 1.091B .838 -.245 1.083 3 3 2370 ---- 1.064B .720A 1.059B .813 -.241 1.054 1 2375 ---- 1.044B .697A 1.044B .788 -.237 1.025 2380 ---- 1.006B .675A .998B .764 -.233 .997 2 2385 ---- .987B .654A .986B .741 -.228 .969 2390 ---- .959B .633A .633A .717 -.225 .942 2395 ---- .931B .613A .613A .694 -.221 .915 2400 .610 .904B .593A .593A .672 -.216 2 .888 7 2405 ---- .878B .573A .573A .650 -.212 .862 2410 ---- .853B .554A .554A .629 -.208 .837 2415 ---- .828B .535A .535A .608 -.204 .812 2420 ---- .804B .518A .518A .588 -.199 .787 2425 ---- .780B .500A .780B .569 -.194 .763 6 2430 ---- .757B .484A .757B .550 -.190 .740 2435 ---- .734B .468A .734B .532 -.186 .718 2440 ---- .712B .452A .712B .514 -.182 .696 2445 ---- .690B .437A .690B .497 -.178 .675 2450 ---- .669B .422A .669B .480 -.174 .654 1 2455 ---- .649B .408A .649B .464 -.170 .634 2460 ---- .629B .394A .629B .449 -.166 .615 2465 ---- .609B .380A .609B .434 -.162 .596 2 2470 ---- .590B .368A .590B .419 -.158 .577 2475 ---- .572B .355A .572B .405 -.155 .560 2480 ---- .554B .343A .554B .391 -.151 .542 2485 ---- .536B .331A .536B .378 -.148 .526 2490 ---- .519B .320A .519B .365 -.144 .509 2495 ---- .502B .309A .502B .353 -.140 .493 2500 ---- .486B .298A .486B .341 -.137 .478 10 2505 ---- .471B .288A .471B .329 -.134 .463 2510 ---- .456B .278A .456B .318 -.131 .449 2515 ---- .441B .268A .441B .307 -.128 .435 2520 ---- .427B .259A .427B .297 -.124 .421 2525 ---- .413B .250A .413B .286 -.122 .408 2550 ---- .351B .209A .351B .240 -.107 .347 1 2575 ---- .297B .176A .297B .201 -.094 .295 2600 ---- ---- .148A .148A .169 -.082 .251 2625 ---- ---- .125A .125A .142 -.072 .214 1 2650 ---- ---- .107A .107A .120 -.062 .182 2675 ---- ---- .092A .092A .102 -.054 .156 2700 ---- ---- .079A .079A .087 -.047 .134 2725 ---- ---- .069A .069A .075 -.040 .115 2750 ---- ---- .061A .061A .065 -.035 .100 2775 ---- ---- .054A .054A .057 -.030 .087 2800 ---- ---- .048A .048A .050 -.026 .076 2825 ---- ---- .043A .043A .044 -.023 .067 2850 ---- ---- .039A .039A .039 -.020 .059 2875 ---- ---- .035A .035A .034 -.019 .053 1 2900 ---- ---- .032A .032A .031 -.016 .047 2925 ---- ---- .030A .030A .028 -.014 .042 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 5 42 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .007 -.001 .008 1750 ---- ---- ---- ---- .008 -.001 .009 1775 ---- ---- ---- ---- .008 -.001 .009 1800 ---- ---- ---- ---- .009 -.001 .010 1825 ---- ---- ---- ---- .010 -.001 .011 1850 ---- ---- ---- ---- .011 -.001 .012 1875 ---- ---- ---- ---- .012 -.002 .014 1900 ---- ---- ---- ---- .014 -.001 .015 1925 ---- ---- ---- ---- .016 -.001 .017 1950 ---- ---- ---- ---- .018 -.001 .019 1 1975 ---- ---- ---- ---- .021 -.001 .022 2000 ---- ---- ---- ---- .025 UNCH .025 2025 ---- ---- ---- ---- .030 +.001 .029 1 2050 ---- .036B ---- .036B .036 +.002 .034 2075 ---- .045B ---- .045B .045 +.004 .041 1 2100 ---- .058B ---- .058B .056 +.006 .050 2125 ---- .075B ---- .075B .070 +.008 .062 2135 ---- .084B ---- .084B .078 +.011 .067 2140 ---- .088B ---- .088B .081 +.011 .070 2145 ---- .093B ---- .093B .085 +.012 .073 2150 ---- .098B ---- .098B .090 +.013 .077 2 2155 ---- .103B ---- .103B .094 +.014 .080 1 2160 ---- .109B ---- .109B .099 +.015 .084 2165 ---- .115B ---- .115B .104 +.016 .088 2170 ---- .121B ---- .121B .109 +.017 .092 2175 ---- .127B ---- .127B .115 +.019 .096 5 2180 ---- .134B ---- .134B .121 +.020 .101 2185 ---- .141B ---- .141B .127 +.021 .106 2190 ---- .149B ---- .149B .133 +.022 .111 2195 ---- .156B ---- .156B .140 +.024 .116 2200 ---- .165B ---- .165B .147 +.025 .122 15 25 2205 ---- .173B ---- .173B .155 +.028 .127 2210 ---- .182B ---- .182B .162 +.028 .134 2215 ---- .191B ---- .191B .171 +.031 .140 2220 ---- .201B ---- .201B .179 +.032 .147 1 2225 ---- .212B ---- .212B .188 +.034 .154 2230 ---- .222B ---- .222B .198 +.037 .161 2235 ---- .234B ---- .234B .208 +.040 .168 8 2240 ---- .246B ---- .246B .218 +.042 .176 2245 ---- .258B ---- .258B .229 +.044 .185 1 2250 ---- .271B ---- .271B .240 +.047 .193 1 2255 ---- .284B .202A .284B .252 +.049 .203 5 2260 ---- .298B ---- .298B .264 +.052 .212 2265 ---- .313B .221A .313B .277 +.055 .222 2270 ---- .328B .231A .328B .290 +.058 .232 2275 ---- .343B .241A .343B .304 +.061 .243 8 2280 ---- .358B .252A .358B .318 +.064 .254 2285 ---- .375B .264A .375B .333 +.068 .265 2290 ---- .392B .275A .392B .349 +.071 .278 2295 ---- .410B .287A .409B .365 +.075 .290 2300 ---- .428B .299A .428B .381 +.078 .303 15 35 2305 ---- .447B .313A .447B .398 +.082 .316 1 2310 ---- .466B .327A .466B .416 +.086 .330 2315 ---- .486B .340A .486B .434 +.090 .344 2320 ---- .507B .354A .507B .453 +.094 .359 1 2325 ---- .528B .370A .528B .473 +.098 .375 2330 ---- .550B .385A .550B .493 +.103 .390 2335 ---- .573B .401A .573B .513 +.106 .407 2340 ---- .596B .418A .596B .534 +.110 .424 2345 ---- .620B .437A .620B .556 +.115 .441 2350 ---- .644B .452A .644B .578 +.119 .459 6 2355 ---- .669B .471A .669B .601 +.123 .478 2360 ---- .695B .490A .695B .625 +.128 .497 2365 ---- .721B .509A .721B .649 +.132 .517 2370 ---- .748B .529A .748B .673 +.135 .538 2375 ---- .775B .550A .775B .699 +.140 .559 1 2380 ---- .803B .571A .803B .724 +.143 .581 2385 ---- .830B .593A .830B .751 +.148 .603 1 2390 ---- .860B .616A .860B .777 +.151 .626 2395 ---- .890B .637A .890B .804 +.155 .649 2400 .767 .920B .661A .920B .832 +.160 2 .672 1 2405 ---- .951B .685A .951B .860 +.164 .696 2410 ---- .982B .709A .982B .888 +.168 .720 2415 ---- 1.014B .735A 1.014B .918 +.173 .745 2420 ---- 1.046B .764A 1.046B .947 +.177 .770 2425 ---- 1.081B .790A 1.081B .978 +.182 .796 1 2430 ---- 1.107B .817A 1.093B 1.009 +.186 .823 2435 ---- 1.141B .844A .844A 1.040 +.190 .850 2440 ---- 1.176B .872A 1.171B 1.073 +.195 .878 2445 ---- 1.211B .900A 1.207B 1.105 +.198 .907 2450 ---- 1.251B .929A 1.251B 1.139 +.203 .936 2455 ---- 1.282B .958A 1.275B 1.172 +.206 .966 2460 ---- 1.318B .988A 1.311B 1.207 +.210 .997 2465 ---- 1.355B 1.018A 1.350B 1.242 +.214 1.028 2470 ---- 1.389B 1.049A 1.387B 1.277 +.218 1.059 2475 ---- 1.436B 1.080A 1.436B 1.313 +.222 1.091 2480 ---- 1.409B 1.112A 1.407B 1.349 +.225 1.124 2485 ---- 1.429B 1.143A 1.413B 1.386 +.229 1.157 2490 ---- 1.468B 1.178A 1.439B 1.423 +.233 1.190 2495 ---- 1.508B 1.211A 1.453B 1.460 +.235 1.225 2500 ---- 1.626B 1.243A 1.626B 1.498 +.239 1.259 2505 ---- 1.588B 1.277A 1.459B 1.536 +.242 1.294 2510 ---- 1.629B 1.311A 1.463B 1.575 +.246 1.329 2515 ---- 1.670B 1.346A 1.474B 1.614 +.249 1.365 2520 ---- 1.712B 1.381A 1.475B 1.653 +.252 1.401 2525 ---- 1.830B 1.414A 1.827B 1.693 +.255 1.438 2550 ---- 2.040B 1.603A 2.037B 1.896 +.269 1.627 2575 ---- 2.256B 1.797A 2.256B 2.107 +.283 1.824 2600 ---- 2.477B 1.999A 2.477B 2.324 +.295 2.029 2625 ---- 2.707B 2.208A 2.707B 2.547 +.306 2.241 2650 ---- 2.938B 2.425A 2.936B 2.774 +.315 2.459 2675 ---- 3.173B 2.647A 3.172B 3.006 +.323 2.683 2700 ---- 3.411B 2.873A 3.409B 3.240 +.330 2.910 2725 ---- 3.648B 3.104A 3.648B 3.478 +.337 3.141 2750 ---- 3.892B 3.337A 3.892B 3.717 +.342 3.375 2775 ---- 4.136B 3.574A 4.136B 3.959 +.347 3.612 2800 ---- 4.328B 3.812A 4.328B 4.201 +.350 3.851 2825 ---- 4.472B 4.052A 4.472B 4.445 +.354 4.091 2850 ---- 4.641B 4.294A 4.641B 4.690 +.357 4.333 2875 ---- 4.690B 4.537A 4.690B 4.935 +.359 4.576 2900 ---- ---- ---- ---- 5.182 +.361 4.821 2925 ---- ---- ---- ---- 5.428 +.363 5.065 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 35 102 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.595 -.377 5.972 1850 ---- ---- ---- ---- 5.347 -.376 5.723 1875 ---- ---- ---- ---- 5.099 -.376 5.475 1900 ---- ---- ---- ---- 4.851 -.377 5.228 1925 ---- ---- ---- ---- 4.605 -.375 4.980 1950 ---- ---- ---- ---- 4.358 -.376 4.734 1975 ---- ---- ---- ---- 4.113 -.375 4.488 2000 ---- ---- ---- ---- 3.869 -.374 4.243 2025 ---- ---- 3.450A 3.450A 3.627 -.372 3.999 2050 ---- ---- 3.212A 3.212A 3.386 -.371 3.757 2075 ---- 3.560B 2.976A 2.976A 3.149 -.369 3.518 2100 ---- 3.322B 2.744A 2.744A 2.914 -.367 3.281 2125 ---- 3.087B 2.518A 2.518A 2.684 -.363 3.047 2150 ---- 2.856B 2.298A 2.298A 2.460 -.357 2.817 2175 ---- 2.630B 2.085A 2.085A 2.242 -.351 2.593 2200 ---- 2.410B 1.882A 2.410B 2.032 -.342 2.374 2220 ---- ---- ---- ---- 1.870 -.334 2.204 2225 ---- 2.196B 1.688A 2.196B 1.831 -.332 2.163 2230 ---- ---- ---- ---- 1.792 -.329 2.121 2235 ---- ---- ---- ---- 1.753 -.328 2.081 2240 ---- ---- ---- ---- 1.715 -.325 2.040 2245 ---- ---- ---- ---- 1.677 -.323 2.000 2250 ---- 1.991B 1.505A 1.991B 1.640 -.320 1.960 2255 ---- ---- ---- ---- 1.604 -.317 1.921 2260 ---- ---- ---- ---- 1.567 -.315 1.882 2265 ---- ---- ---- ---- 1.532 -.311 1.843 2270 ---- ---- ---- ---- 1.496 -.309 1.805 2275 ---- 1.796B 1.336A 1.796B 1.462 -.305 1.767 2280 ---- ---- ---- ---- 1.428 -.302 1.730 2285 ---- ---- ---- ---- 1.394 -.299 1.693 2290 ---- ---- ---- ---- 1.361 -.296 1.657 2295 ---- ---- ---- ---- 1.328 -.293 1.621 2300 ---- 1.610B 1.179A 1.610B 1.296 -.289 1.585 2305 ---- ---- ---- ---- 1.264 -.286 1.550 2310 ---- ---- ---- ---- 1.233 -.283 1.516 2315 ---- ---- ---- ---- 1.203 -.279 1.482 2320 ---- ---- ---- ---- 1.173 -.275 1.448 2325 ---- 1.437B 1.036A 1.437B 1.143 -.272 1.415 2330 ---- ---- 1.008A 1.008A 1.115 -.267 1.382 2335 ---- ---- .982A .982A 1.086 -.264 1.350 2340 ---- ---- .956A .956A 1.058 -.261 1.319 2345 ---- ---- .930A .930A 1.031 -.257 1.288 2350 ---- 1.276B .906A 1.276B 1.004 -.253 1.257 2355 ---- ---- .881A .881A .978 -.249 1.227 2360 ---- ---- .858A .858A .952 -.245 1.197 2365 ---- ---- .834A .834A .927 -.241 1.168 2370 ---- ---- .813A .813A .902 -.238 1.140 2375 ---- 1.128B .789A 1.128B .877 -.235 1.112 2380 ---- 1.096B .767A 1.096B .854 -.230 1.084 2385 ---- 1.072B .746A 1.072B .830 -.227 1.057 2390 ---- 1.045B .725A 1.045B .808 -.222 1.030 2395 ---- 1.019B .705A 1.019B .785 -.219 1.004 2400 ---- .993B .685A .993B .763 -.216 .979 4 2405 ---- .967B .666A .966B .742 -.212 .954 2410 ---- .942B .647A .942B .721 -.208 .929 1 2415 ---- .918B .629A .918B .701 -.204 .905 2420 ---- .894B .611A .894B .681 -.200 .881 2425 ---- .870B .593A .870B .662 -.196 .858 2430 ---- .847B .576A .847B .643 -.193 .836 2435 ---- .825B .560A .825B .624 -.189 .813 2440 ---- .803B .544A .803B .606 -.186 .792 2445 ---- .782B .528A .782B .589 -.182 .771 2450 ---- .761B .513A .761B .571 -.179 .750 2455 ---- .740B .498A .740B .555 -.175 .730 2460 ---- .720B .483A .720B .539 -.171 .710 2465 ---- .704B .469A .469A .523 -.168 .691 2470 ---- .685B .456A .456A .507 -.165 .672 2475 ---- .667B .442A .442A .492 -.162 .654 2480 ---- .649B .429A .429A .478 -.158 .636 2485 ---- .631B .417A .417A .463 -.155 .618 4 2490 ---- .614B .404A .404A .450 -.151 .601 2495 ---- .597B .390A .390A .436 -.149 .585 2500 ---- .581B .379A .379A .423 -.146 .569 2505 ---- .565B .368A .368A .410 -.143 .553 2510 ---- .550B .357A .357A .398 -.140 .538 2515 ---- .534B .346A .346A .386 -.137 .523 2520 ---- .520B .336A .336A .375 -.133 .508 2525 ---- .505B .326A .326A .363 -.131 .494 2550 ---- .438B .280A .280A .312 -.117 .429 2575 ---- .380B .241A .241A .268 -.104 .372 2600 ---- .329B .208A .208A .230 -.093 .323 2625 ---- .285B .180A .180A .198 -.083 .281 2650 ---- .247B .156A .156A .171 -.074 .245 11 2675 ---- ---- .136A .136A .148 -.066 .214 2700 ---- ---- .119A .119A .129 -.058 .187 2725 ---- ---- .104A .104A .113 -.051 .164 2750 ---- ---- .092A .092A .099 -.045 .144 2775 ---- ---- .081A .081A .087 -.041 .128 2800 ---- ---- .073A .073A .077 -.036 .113 2825 ---- ---- .065A .065A .069 -.032 .101 2850 ---- ---- .059A .059A .061 -.029 .090 11 2875 ---- ---- .053A .053A .055 -.026 .081 2900 ---- ---- .048A .048A .049 -.024 .073 2925 ---- ---- .044A .044A .044 -.022 .066 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .014 -.001 .015 1850 ---- ---- ---- ---- .016 -.001 .017 1875 ---- ---- ---- ---- .018 -.001 .019 1900 ---- ---- ---- ---- .021 UNCH .021 1925 ---- ---- ---- ---- .024 UNCH .024 1950 ---- ---- ---- ---- .028 +.001 .027 1975 ---- ---- ---- ---- .032 +.001 .031 2000 ---- ---- ---- ---- .038 +.002 .036 1 2025 ---- .045B ---- .045B .045 +.003 .042 2050 ---- .055B ---- .055B .055 +.005 .050 2075 ---- .069B ---- .069B .067 +.007 .060 2100 .085 .087B .085 .084A .082 +.010 1 .072 2125 ---- .110B ---- .110B .102 +.014 .088 2150 ---- .138B ---- .138B .127 +.019 .108 2175 ---- .174B ---- .174B .158 +.025 .133 2200 ---- .218B ---- .218B .197 +.033 .164 2220 ---- .261B ---- .261B .235 +.041 .194 2225 ---- .273B ---- .273B .246 +.044 .202 2230 ---- .286B ---- .286B .256 +.046 .210 2235 ---- .298B ---- .298B .268 +.049 .219 2240 ---- .312B ---- .312B .280 +.051 .229 2245 ---- .325B ---- .325B .292 +.054 .238 2250 ---- .340B ---- .340B .304 +.056 .248 2255 ---- .354B ---- .354B .318 +.059 .259 2260 ---- .370B ---- .370B .331 +.061 .270 2265 ---- .386B ---- .386B .345 +.064 .281 2270 ---- .401B ---- .401B .360 +.067 .293 2275 ---- .418B ---- .416B .375 +.070 .305 2280 ---- .435B ---- .435B .391 +.074 .317 2285 ---- .453B ---- .451B .407 +.077 .330 2290 ---- .471B .343A .343A .424 +.080 .344 2295 ---- .490B .357A .357A .441 +.083 .358 2300 ---- .510B .371A .508B .459 +.087 .372 2305 ---- .529B .385A .385A .477 +.090 .387 2310 ---- .550B .400A .400A .496 +.094 .402 2315 ---- .571B .415A .571B .515 +.097 .418 2320 ---- .593B .431A .593B .535 +.101 .434 1 2325 ---- .615B .447A .613B .555 +.104 .451 1 2330 ---- .637B .465A .637B .576 +.108 .468 2335 ---- .660B .483A .660B .598 +.112 .486 2340 ---- .684B .502A .502A .620 +.116 .504 2345 ---- .708B .521A .708B .642 +.119 .523 2350 ---- .733B .538A .733B .665 +.123 .542 2355 ---- .759B .557A .557A .689 +.127 .562 2360 ---- .784B .578A .784B .713 +.131 .582 2365 ---- .811B .598A .598A .737 +.134 .603 1 2370 ---- .838B .619A .619A .762 +.138 .624 1 2375 ---- .865B .640A .865B .788 +.142 .646 2380 ---- .894B .663A .894B .814 +.146 .668 2385 ---- .922B .685A .685A .840 +.149 .691 2390 ---- .951B .708A .950B .867 +.153 .714 2395 ---- .981B .732A .732A .895 +.157 .738 2400 ---- 1.011B .756A 1.009B .923 +.161 .762 2405 ---- 1.041B .780A 1.040B .951 +.164 .787 2410 ---- 1.072B .805A .805A .980 +.168 .812 2415 ---- 1.104B .831A .831A 1.010 +.172 .838 2420 ---- 1.136B .856A .856A 1.040 +.176 .864 1 2 2425 ---- 1.168B .883A .883A 1.070 +.179 .891 2430 ---- 1.201B .910A .910A 1.101 +.183 .918 2435 ---- 1.205B .937A .937A 1.133 +.187 .946 2440 ---- 1.217B .965A .965A 1.164 +.190 .974 2445 ---- 1.222B .994A .994A 1.197 +.194 1.003 2450 ---- 1.338B 1.022A 1.022A 1.229 +.197 1.032 2455 ---- 1.254B 1.052A 1.052A 1.262 +.200 1.062 2460 ---- 1.260B 1.082A 1.082A 1.296 +.204 1.092 2465 ---- 1.263B 1.112A 1.112A 1.330 +.208 1.122 2470 ---- 1.265B 1.142A 1.142A 1.364 +.211 1.153 2475 ---- 1.515B 1.174A 1.174A 1.399 +.214 1.185 2480 ---- 1.281B 1.205A 1.205A 1.435 +.218 1.217 2485 ---- 1.275B 1.237A 1.237A 1.470 +.221 1.249 2490 ---- 1.283B 1.270A 1.270A 1.506 +.224 1.282 2495 ---- ---- 1.302A 1.302A 1.543 +.228 1.315 2500 ---- 1.705B 1.336A 1.336A 1.579 +.230 1.349 2505 ---- ---- ---- ---- 1.617 +.234 1.383 2510 ---- ---- ---- ---- 1.654 +.236 1.418 2515 ---- ---- ---- ---- 1.692 +.239 1.453 2520 ---- ---- ---- ---- 1.730 +.242 1.488 2525 ---- 1.902B 1.507A 1.507A 1.769 +.245 1.524 2550 ---- 2.105B 1.688A 1.688A 1.967 +.259 1.708 2575 ---- 2.315B 1.878A 1.878A 2.172 +.272 1.900 2600 ---- 2.534B 2.076A 2.076A 2.383 +.282 2.101 2625 ---- 2.756B 2.281A 2.756B 2.601 +.293 2.308 2650 ---- 2.980B 2.491A 2.980B 2.823 +.302 2.521 2675 ---- 3.210B 2.707A 3.210B 3.050 +.311 2.739 2700 ---- 3.445B 2.929A 3.445B 3.280 +.318 2.962 2725 ---- 3.682B 3.154A 3.682B 3.513 +.325 3.188 2750 ---- 3.920B 3.383A 3.920B 3.749 +.331 3.418 2775 ---- 4.160B 3.615A 4.160B 3.987 +.337 3.650 2800 ---- 4.401B 3.849A 4.400B 4.226 +.341 3.885 2825 ---- 4.644B 4.086A 4.644B 4.467 +.344 4.123 2850 ---- 4.888B 4.325A 4.888B 4.710 +.348 4.362 2875 ---- 5.056B 4.565A 5.056B 4.953 +.351 4.602 2900 ---- 5.224B 4.806A 5.224B 5.197 +.354 4.843 2925 ---- 5.394B 5.048A 5.394B 5.442 +.356 5.086 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 7 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.840 -.377 14.217 1025 ---- ---- ---- ---- 13.590 -.377 13.967 1050 ---- ---- ---- ---- 13.340 -.377 13.717 1075 ---- ---- ---- ---- 13.090 -.377 13.467 1100 ---- ---- ---- ---- 12.840 -.377 13.217 1125 ---- ---- ---- ---- 12.590 -.377 12.967 1150 ---- ---- ---- ---- 12.340 -.377 12.717 1175 ---- ---- ---- ---- 12.090 -.377 12.467 1200 ---- ---- ---- ---- 11.840 -.377 12.217 1225 ---- ---- ---- ---- 11.590 -.377 11.967 1250 ---- ---- ---- ---- 11.340 -.377 11.717 1275 ---- ---- ---- ---- 11.090 -.377 11.467 1300 ---- ---- ---- ---- 10.840 -.377 11.217 1325 ---- ---- ---- ---- 10.590 -.377 10.967 1350 ---- ---- ---- ---- 10.340 -.377 10.717 1375 ---- ---- ---- ---- 10.090 -.377 10.467 1400 ---- ---- ---- ---- 9.840 -.377 10.217 1 1425 ---- ---- ---- ---- 9.590 -.377 9.967 1 1450 ---- ---- ---- ---- 9.340 -.377 9.717 1475 ---- ---- ---- ---- 9.090 -.377 9.467 1500 ---- ---- ---- ---- 8.840 -.377 9.217 1525 ---- ---- ---- ---- 8.590 -.377 8.967 1550 ---- ---- ---- ---- 8.340 -.377 8.717 1575 ---- ---- ---- ---- 8.090 -.377 8.467 1600 ---- ---- ---- ---- 7.840 -.377 8.217 1625 ---- ---- ---- ---- 7.590 -.377 7.967 1650 ---- ---- ---- ---- 7.340 -.377 7.717 1675 ---- ---- ---- ---- 7.091 -.377 7.468 1700 ---- ---- ---- ---- 6.841 -.377 7.218 21 1725 ---- ---- ---- ---- 6.591 -.377 6.968 1 1730 ---- ---- ---- ---- 6.541 -.378 6.919 1735 ---- ---- ---- ---- 6.492 -.377 6.869 1740 ---- ---- ---- ---- 6.442 -.377 6.819 1745 ---- ---- ---- ---- 6.392 -.377 6.769 1750 ---- ---- ---- ---- 6.342 -.377 6.719 1 1755 ---- ---- ---- ---- 6.292 -.377 6.669 1760 ---- ---- ---- ---- 6.242 -.377 6.619 1765 ---- ---- ---- ---- 6.192 -.377 6.569 1770 ---- ---- ---- ---- 6.143 -.376 6.519 1775 ---- ---- ---- ---- 6.093 -.377 6.470 1780 ---- ---- ---- ---- 6.043 -.377 6.420 1785 ---- ---- ---- ---- 5.993 -.377 6.370 1790 ---- ---- ---- ---- 5.943 -.377 6.320 1795 ---- ---- ---- ---- 5.894 -.376 6.270 1800 ---- ---- ---- ---- 5.844 -.376 6.220 2 1805 ---- ---- ---- ---- 5.794 -.377 6.171 1810 ---- ---- ---- ---- 5.744 -.377 6.121 1815 ---- ---- ---- ---- 5.694 -.377 6.071 1820 ---- ---- ---- ---- 5.645 -.376 6.021 4 1825 ---- ---- ---- ---- 5.595 -.376 5.971 11 1830 ---- ---- ---- ---- 5.545 -.377 5.922 1835 ---- ---- ---- ---- 5.496 -.376 5.872 4 1840 ---- ---- ---- ---- 5.446 -.376 5.822 4 1845 ---- ---- ---- ---- 5.396 -.376 5.772 3 1850 ---- ---- ---- ---- 5.346 -.377 5.723 39 1855 ---- ---- ---- ---- 5.297 -.376 5.673 5 1860 ---- ---- ---- ---- 5.247 -.376 5.623 1865 ---- ---- ---- ---- 5.197 -.376 5.573 5 1870 ---- ---- ---- ---- 5.148 -.376 5.524 5 1875 ---- ---- ---- ---- 5.098 -.376 5.474 13 1880 ---- ---- ---- ---- 5.049 -.375 5.424 1885 ---- ---- ---- ---- 4.999 -.376 5.375 1890 ---- ---- ---- ---- 4.949 -.376 5.325 1895 ---- ---- ---- ---- 4.900 -.376 5.276 1900 ---- ---- ---- ---- 4.850 -.376 5.226 16 1905 ---- ---- ---- ---- 4.801 -.375 5.176 1910 ---- ---- ---- ---- 4.751 -.376 5.127 1915 ---- ---- ---- ---- 4.702 -.375 5.077 1920 ---- ---- ---- ---- 4.652 -.376 5.028 1925 ---- ---- ---- ---- 4.603 -.375 4.978 30 1930 ---- ---- ---- ---- 4.553 -.376 4.929 1935 ---- ---- ---- ---- 4.504 -.375 4.879 1940 ---- ---- ---- ---- 4.454 -.376 4.830 1945 ---- ---- ---- ---- 4.405 -.376 4.781 1950 ---- ---- ---- ---- 4.355 -.376 4.731 80 1955 ---- ---- ---- ---- 4.306 -.376 4.682 1960 ---- ---- ---- ---- 4.257 -.375 4.632 1965 ---- ---- ---- ---- 4.208 -.375 4.583 1970 ---- ---- ---- ---- 4.158 -.376 4.534 1975 ---- ---- ---- ---- 4.109 -.376 4.485 121 1980 ---- ---- ---- ---- 4.060 -.375 4.435 1985 ---- ---- ---- ---- 4.011 -.375 4.386 1990 ---- ---- ---- ---- 3.962 -.375 4.337 1995 ---- ---- ---- ---- 3.913 -.375 4.288 2000 ---- ---- ---- ---- 3.864 -.375 4.239 365 2005 ---- ---- ---- ---- 3.815 -.375 4.190 2010 ---- ---- ---- ---- 3.766 -.375 4.141 2015 ---- ---- ---- ---- 3.717 -.375 4.092 2020 ---- ---- ---- ---- 3.668 -.375 4.043 4 2025 ---- ---- ---- ---- 3.620 -.374 3.994 3 2030 ---- ---- ---- ---- 3.571 -.374 3.945 4 2035 ---- ---- ---- ---- 3.523 -.373 3.896 4 2040 ---- ---- ---- ---- 3.475 -.373 3.848 2 2045 ---- ---- ---- ---- 3.427 -.372 3.799 2050 3.299 3.299 3.201A 3.201A 3.379 -.372 1 3.751 35 2055 ---- ---- ---- ---- 3.331 -.371 3.702 2060 ---- ---- ---- ---- 3.283 -.371 3.654 2 2065 ---- ---- ---- ---- 3.235 -.371 3.606 2070 ---- ---- ---- ---- 3.187 -.371 3.558 3 2075 ---- 3.540B 2.964A 2.964A 3.139 -.371 3.510 16 2080 ---- ---- ---- ---- 3.092 -.370 3.462 2085 ---- ---- ---- ---- 3.044 -.370 3.414 2090 ---- ---- ---- ---- 2.997 -.369 3.366 2095 ---- ---- ---- ---- 2.950 -.369 3.319 2100 ---- 3.315B 2.730A 2.730A 2.903 -.368 3.271 122 2105 ---- ---- ---- ---- 2.856 -.368 3.224 2110 ---- ---- ---- ---- 2.809 -.367 3.176 2115 ---- ---- ---- ---- 2.763 -.366 3.129 1 2 2120 ---- ---- ---- ---- 2.717 -.365 3.082 2125 ---- 3.079B 2.501A 2.501A 2.670 -.366 3.036 20 2130 ---- ---- ---- ---- 2.624 -.365 2.989 7 2135 ---- ---- ---- ---- 2.579 -.363 2.942 6 2140 ---- ---- ---- ---- 2.533 -.363 2.896 15 2145 ---- ---- ---- ---- 2.488 -.362 2.850 31 2150 ---- 2.846B 2.279A 2.279A 2.443 -.361 2.804 379 2155 ---- ---- 2.288A 2.288A 2.398 -.360 2.758 10 2160 ---- ---- 2.245A 2.245A 2.354 -.359 2.713 13 2165 ---- ---- 2.202A 2.202A 2.310 -.357 2.667 2 2170 ---- ---- 2.159A 2.159A 2.266 -.356 2.622 2175 ---- 2.618B 2.063A 2.063A 2.222 -.355 2.577 145 2180 ---- ---- 2.075A 2.075A 2.179 -.354 2.533 5 2185 ---- ---- 2.034A 2.034A 2.136 -.352 2.488 15 2190 ---- ---- 1.992A 1.992A 2.094 -.350 2.444 2 2195 ---- ---- 1.952A 1.952A 2.052 -.348 2.400 13 2200 2.179 2.395B 1.855A 2.281B 2.010 -.347 1 2.357 1 112 2205 ---- ---- 1.872A 1.872A 1.968 -.346 2.314 1 49 2210 ---- ---- 1.832A 1.832A 1.927 -.343 2.270 1 7 2215 ---- ---- 1.793A 1.793A 1.887 -.341 2.228 1 2220 ---- ---- 1.754A 1.754A 1.846 -.339 2.185 2 2225 ---- 2.180B 1.659A 1.659A 1.807 -.336 2.143 30 2230 ---- ---- 1.679A 1.679A 1.767 -.335 2.102 6 2235 ---- ---- 1.643A 1.643A 1.728 -.332 2.060 3 2240 ---- ---- 1.608A 1.608A 1.690 -.329 2.019 7 2245 ---- ---- 1.573A 1.573A 1.652 -.326 1.978 2250 ---- 1.973B 1.475A 1.475A 1.614 -.324 1.938 43 2255 ---- ---- 1.502A 1.502A 1.577 -.321 1.898 6 2260 ---- ---- 1.468A 1.468A 1.541 -.318 1.859 21 2265 ---- ---- 1.434A 1.434A 1.504 -.316 1.820 2 2270 ---- ---- 1.401A 1.401A 1.469 -.312 1.781 4 2275 ---- 1.776B 1.303A 1.776B 1.434 -.309 1.743 10 48 2280 ---- ---- 1.335A 1.335A 1.399 -.306 1.705 52 2285 1.238 1.238 1.238 1.252B 1.365 -.302 1 1.667 12 2290 ---- ---- 1.210A 1.210A 1.331 -.299 1.630 42 2295 ---- ---- 1.179A 1.179A 1.298 -.296 1.594 6 2300 ---- 1.588B 1.144A 1.586B 1.266 -.292 1.558 2 311 2305 ---- ---- 1.119A 1.119A 1.234 -.288 1.522 7 2310 1.123 1.123 1.089A 1.148B 1.202 -.285 4 1.487 13 2315 ---- ---- 1.060A 1.060A 1.171 -.282 1.453 42 2320 ---- ---- 1.032A 1.032A 1.141 -.277 1.418 5 78 2325 ---- 1.413B .999A 1.411B 1.111 -.274 1.385 148 2330 1.271 1.271 .973A .973A 1.082 -.270 3 1.352 2 2335 ---- 1.328B .946A .946A 1.053 -.266 1.319 9 2340 1.209 1.309B .920A .920A 1.025 -.262 3 1.287 3 8 2345 ---- 1.277B .894A 1.274B .997 -.259 1.256 8 17 2350 1.255 1.255 .869A .869A .970 -.255 15 1.225 79 259 2355 ---- 1.215B .844A 1.212B .943 -.251 1.194 15 2360 ---- 1.184B .821A 1.182B .917 -.247 1.164 6 2365 .787 1.154B .787 .808B .892 -.243 1 1.135 6 2370 ---- 1.125B .775A 1.123B .867 -.239 1.106 5 58 2375 .752 1.101B .745 .761B .842 -.236 14 1.078 20 76 2380 .800 1.068B .730A .829B .818 -.233 1 1.051 16 2385 .776 1.045B .709A .709A .795 -.228 2 1.023 2 2390 ---- 1.017B .688A 1.017B .772 -.225 .997 56 2395 ---- .990B .668A .990B .750 -.221 1 .971 3 22 2400 .825 .964B .645 .654B .728 -.217 13 .945 10 245 2405 ---- .938B .629A .938B .707 -.213 .920 21 2410 ---- .913B .610A .913B .686 -.210 .896 42 2415 .711 .889B .592A .592A .665 -.207 5 .872 25 2420 ---- .864B .574A .864B .646 -.202 .848 12 2425 .650 .841B .557A .557A .626 -.199 9 .825 3 160 2430 ---- .818B .540A .818B .607 -.196 .803 5 16 2435 ---- .795B .523A .795B .589 -.192 .781 1 6 2440 ---- .773B .507A .773B .571 -.188 .759 4 7 2445 ---- .752B .492A .752B .554 -.184 .738 10 2450 .710 .731B .477A .544B .537 -.180 122 .717 279 465 2455 .614 .711B .462A .462A .520 -.177 1 .697 8 2460 .583 .690B .448A .602B .504 -.174 1 .678 10 30 2465 .576 .671B .434A .584B .488 -.170 1 .658 11 2470 .553 .652B .420A .567B .473 -.167 2 .640 6 2475 .631 .634B .400 .409B .458 -.163 3 .621 12 219 2480 ---- .616B .395A .616B .444 -.159 .603 1 2485 ---- .597B .382A .597B .430 -.156 .586 2 2490 ---- .581B .369A .581B .416 -.153 .569 2 2495 ---- .563B .357A .563B .403 -.149 .552 3 2500 .544 .548B .346A .346A .390 -.146 81 .536 45 779 2505 ---- .532B .335A .532B .378 -.143 .521 3 2510 ---- .516B .324A .516B .366 -.139 .505 4 2515 ---- .501B .313A .501B .354 -.136 .490 2 19 2520 ---- .488B .303A .488B .343 -.133 1 .476 19 2525 ---- .472B .294A .472B .332 -.130 9 .462 2 679 2530 .408 .459B .284A .284A .321 -.127 2 .448 2 2535 ---- .445B .275A .445B .311 -.124 .435 2 2540 .332 .432B .266A .266A .301 -.121 1 .422 1 4 2545 ---- .419B .257A .419B .291 -.118 .409 2550 .381 .407B .244 .248B .282 -.115 50 .397 163 401 2555 .283 .395B .241A .241A .273 -.112 1 .385 2560 ---- .383B .233A .383B .264 -.110 .374 11 2565 .290 .372B .226A .258B .256 -.107 49 .363 10 11 2570 ---- .361B .219A .361B .247 -.105 4 .352 15 8 2575 .228 .350B .212A .242B .239 -.102 2 .341 49 120 2580 ---- .339B .205A .339B .232 -.099 .331 3 8 2585 ---- .329B .199A .329B .224 -.097 .321 6 13 2590 ---- .319B .192A .319B .217 -.095 .312 8 7 2595 .203 .309B .185A .185A .210 -.092 3 .302 2 2600 .269 .300B .180A .180A .203 -.090 17 .293 35 309 2605 .197 .291B .173A .173A .197 -.088 1 .285 11 2610 .184 .282B .167A .167A .191 -.085 3 .276 1 2615 .182 .273B .163A .163A .185 -.083 7 .268 2620 .189 .265B .157A .179B .179 -.081 44 .260 1 2 2625 .203 .257B .154A .154A .173 -.079 165 .252 27 50 2650 .184 .221B .126 .126 .148 -.070 52 .218 56 89 2675 .161 .190B .114A .114A .127 -.061 27 .188 54 81 2700 .167 .170B .096 .096 .110 -.053 35 .163 37 115 2725 .121 .121 .088A .088A .095 -.047 5 .142 1 13 2750 ---- ---- .077A .077A .083 -.041 10 .124 4 33 2775 ---- ---- .068A .068A .073 -.036 11 .109 16 26 2800 .097 .097 .060A .060A .064 -.032 52 .096 3 325 2825 ---- ---- .054A .054A .057 -.028 .085 7 2850 ---- ---- .048A .048A .050 -.026 .076 1 48 2875 ---- ---- .044A .044A .045 -.023 .068 1 2900 ---- ---- .040A .040A .040 -.021 3 .061 7 89 2925 ---- ---- .036A .036A .036 -.019 .055 3 10 2950 ---- ---- .033A .033A .032 -.018 .050 33 2975 ---- ---- .030A .030A .029 -.016 .045 7 3000 .026 .026 .026 .026 .026 -.015 11 .041 4 533 3025 ---- ---- .026A .026A .024 -.013 .037 5 3050 ---- ---- .024A .024A .022 -.012 .034 6 3075 ---- ---- .022A .022A .020 -.011 .031 19 3100 ---- ---- .019A .019A .019 -.010 1 .029 29 3125 ---- ---- .020A .020A .017 -.010 .027 11 3150 ---- ---- .019A .019A .016 -.009 .025 12 3175 ---- ---- .018A .018A .015 -.008 .023 12 3200 ---- ---- .018A .018A .014 -.007 .021 6 74 3225 ---- ---- .017A .017A .013 -.007 .020 8 3250 ---- ---- .016A .016A .012 -.007 .019 1 3275 ---- ---- .016A .016A .012 -.006 .018 3300 ---- ---- .011A .011A .011 -.006 .017 7 3325 ---- ---- .014A .014A .010 -.006 .016 3350 ---- ---- .014A .014A .010 -.005 .015 3375 ---- ---- .013A .013A .010 -.004 .014 3400 ---- ---- ---- ---- .009 -.004 .013 29 3425 ---- ---- ---- ---- .009 -.004 .013 3500 ---- ---- .008A .008A .008 -.003 .011 84 3600 ---- ---- ---- ---- .007 -.003 .010 47 3800 ---- ---- ---- ---- .006 -.001 .007 19 4000 .005 .005 .005 .005 .005 -.001 1 .006 48 4500 ---- ---- ---- ---- .004 UNCH .004 19 5000 ---- ---- ---- ---- .003 UNCH .003 7 5500 ---- ---- ---- ---- .003 UNCH .003 45 6000 ---- ---- ---- ---- .002 UNCH .002 7 6500 ---- ---- ---- ---- .002 UNCH .002 2 7000 ---- ---- ---- ---- .002 UNCH .002 20 775 ---- ---- ---- ---- 16.090 -.377 16.467 800 ---- ---- ---- ---- 15.840 -.377 16.217 825 ---- ---- ---- ---- 15.590 -.377 15.967 850 ---- ---- ---- ---- 15.340 -.377 15.717 875 ---- ---- ---- ---- 15.090 -.377 15.467 900 ---- ---- ---- ---- 14.840 -.377 15.217 925 ---- ---- ---- ---- 14.590 -.377 14.967 950 ---- ---- ---- ---- 14.340 -.377 14.717 975 ---- ---- ---- ---- 14.090 -.377 14.467 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.840 -.377 14.217 10000 ---- ---- ---- ---- .004 +.002 .002 205 1025 ---- ---- ---- ---- 13.590 -.377 13.967 1050 ---- ---- ---- ---- 13.340 -.377 13.717 1075 ---- ---- ---- ---- 13.090 -.377 13.467 1100 ---- ---- ---- ---- 12.840 -.377 13.217 1125 ---- ---- ---- ---- 12.590 -.377 12.967 1150 ---- ---- ---- ---- 12.340 -.377 12.717 1175 ---- ---- ---- ---- 12.090 -.377 12.467 1200 ---- ---- ---- ---- 11.840 -.377 12.217 1225 ---- ---- ---- ---- 11.590 -.377 11.967 1250 ---- ---- ---- ---- 11.340 -.377 11.717 1 1275 ---- ---- ---- ---- 11.090 -.377 11.467 1300 ---- ---- ---- ---- 10.840 -.377 11.217 1325 ---- ---- ---- ---- 10.590 -.377 10.967 1350 ---- ---- ---- ---- 10.340 -.377 10.717 1 1375 ---- ---- ---- ---- 10.090 -.377 10.467 2 1400 ---- ---- ---- ---- 9.840 -.377 10.217 1425 ---- ---- ---- ---- 9.590 -.377 9.967 1450 ---- ---- ---- ---- 9.340 -.377 9.717 1475 ---- ---- ---- ---- 9.090 -.377 9.467 4 1500 ---- ---- ---- ---- 8.840 -.377 9.217 4 1525 ---- ---- ---- ---- 8.590 -.377 8.967 2 1550 ---- ---- ---- ---- 8.340 -.377 8.717 2 1575 ---- ---- ---- ---- 8.091 -.377 8.468 4 1600 ---- ---- ---- ---- 7.841 -.377 8.218 4 1625 ---- ---- ---- ---- 7.592 -.377 7.969 2 1650 ---- ---- ---- ---- 7.343 -.377 7.720 4 1675 ---- ---- ---- ---- 7.095 -.376 7.471 14 1700 ---- ---- ---- ---- 6.847 -.376 7.223 21 1725 ---- ---- ---- ---- 6.599 -.376 6.975 5 1750 ---- ---- ---- ---- 6.352 -.375 6.727 5 1775 ---- ---- ---- ---- 6.105 -.375 6.480 4 1800 ---- ---- ---- ---- 5.859 -.375 6.234 113 1825 ---- ---- ---- ---- 5.613 -.375 5.988 1 1850 ---- ---- ---- ---- 5.368 -.375 5.743 19 1875 ---- ---- ---- ---- 5.125 -.374 5.499 178 1900 ---- ---- ---- ---- 4.882 -.374 5.256 147 1910 ---- ---- ---- ---- 4.786 -.374 5.160 1915 ---- ---- ---- ---- 4.738 -.373 5.111 1920 ---- ---- ---- ---- 4.690 -.373 5.063 1925 ---- ---- 4.468A 4.468A 4.641 -.374 5.015 45 1930 ---- ---- ---- ---- 4.594 -.373 4.967 1935 ---- ---- ---- ---- 4.546 -.373 4.919 1940 ---- ---- ---- ---- 4.498 -.373 4.871 1945 ---- ---- ---- ---- 4.450 -.373 4.823 1950 ---- 4.820B 4.229A 4.229A 4.403 -.372 4.775 293 1955 ---- ---- ---- ---- 4.355 -.372 4.727 1960 ---- ---- ---- ---- 4.308 -.371 4.679 1965 ---- ---- ---- ---- 4.260 -.372 4.632 1970 ---- ---- ---- ---- 4.213 -.371 4.584 1975 ---- 4.581B 3.994A 3.994A 4.166 -.371 4.537 117 1980 ---- ---- ---- ---- 4.119 -.370 4.489 1985 ---- ---- ---- ---- 4.072 -.370 4.442 1990 ---- ---- ---- ---- 4.025 -.370 4.395 1995 ---- ---- ---- ---- 3.979 -.369 4.348 2000 3.760 4.345B 3.760 3.805B 3.932 -.369 3 4.301 516 2005 ---- ---- ---- ---- 3.886 -.368 4.254 2010 ---- ---- ---- ---- 3.840 -.367 4.207 2015 ---- ---- ---- ---- 3.794 -.367 4.161 2020 ---- ---- ---- ---- 3.748 -.366 4.114 2025 ---- 4.111B 3.534A 3.534A 3.702 -.366 4.068 2 2030 ---- ---- ---- ---- 3.656 -.366 4.022 2035 ---- ---- ---- ---- 3.611 -.364 3.975 2040 ---- ---- ---- ---- 3.565 -.364 3.929 4 2045 ---- ---- ---- ---- 3.520 -.363 3.883 2050 ---- 3.880B 3.310A 3.310A 3.475 -.363 3.838 210 2055 ---- ---- ---- ---- 3.430 -.362 3.792 2060 ---- ---- ---- ---- 3.386 -.361 3.747 2065 ---- ---- ---- ---- 3.341 -.360 3.701 2070 ---- ---- ---- ---- 3.297 -.359 3.656 2075 ---- 3.652B 3.091A 3.091A 3.253 -.358 3.611 169 2080 ---- ---- 3.098A 3.098A 3.209 -.357 3.566 2085 ---- ---- 3.056A 3.056A 3.166 -.356 3.522 2090 ---- ---- 3.014A 3.014A 3.122 -.355 3.477 2095 ---- ---- 2.975A 2.975A 3.079 -.354 3.433 2100 ---- 3.428B 2.876A 2.876A 3.036 -.353 3.389 1447 2105 ---- ---- 2.890A 2.890A 2.993 -.352 3.345 2110 ---- ---- 2.850A 2.850A 2.951 -.350 3.301 2115 ---- ---- 2.810A 2.810A 2.909 -.348 3.257 1 2120 ---- ---- 2.770A 2.770A 2.867 -.347 3.214 2125 ---- 3.210B 2.669A 2.669A 2.825 -.346 3.171 24 2130 ---- ---- 2.689A 2.689A 2.783 -.345 3.128 1 2135 ---- ---- 2.649A 2.649A 2.742 -.343 3.085 2140 ---- ---- 2.609A 2.609A 2.701 -.342 3.043 2145 ---- ---- 2.569A 2.569A 2.661 -.340 3.001 2150 ---- 2.996B 2.469A 2.469A 2.620 -.339 2.959 1 57 2155 ---- ---- 2.492A 2.492A 2.580 -.337 2.917 2 2160 ---- ---- 2.453A 2.453A 2.540 -.336 2.876 2 2165 ---- ---- 2.416A 2.416A 2.501 -.334 2.835 2170 ---- ---- 2.379A 2.379A 2.462 -.332 2.794 2175 ---- 2.789B 2.276A 2.789B 2.423 -.330 2.753 3 355 2180 ---- ---- 2.305A 2.305A 2.384 -.328 2.712 7 2185 ---- ---- 2.268A 2.268A 2.346 -.326 2.672 7 2190 ---- ---- 2.232A 2.232A 2.308 -.325 2.633 2195 ---- ---- 2.195A 2.195A 2.270 -.323 2.593 2200 2.510 2.587B 2.094A 2.094A 2.233 -.321 7 2.554 2 784 2205 ---- ---- 2.124A 2.124A 2.196 -.319 2.515 2210 ---- ---- 2.089A 2.089A 2.160 -.316 2.476 2215 ---- ---- 2.055A 2.055A 2.124 -.314 2.438 2 2220 ---- ---- 2.021A 2.021A 2.088 -.312 2.400 2225 ---- 2.395B 1.919A 2.395B 2.052 -.310 2.362 29 2230 ---- ---- 1.955A 1.955A 2.017 -.308 2.325 1 2235 ---- ---- 1.922A 1.922A 1.982 -.306 2.288 2240 ---- ---- 1.889A 1.889A 1.948 -.303 2.251 2245 ---- ---- 1.857A 1.857A 1.914 -.301 2.215 2250 ---- 2.210B 1.754A 2.210B 1.880 -.299 2.179 1 515 2255 ---- ---- 1.721A 1.721A 1.847 -.296 2.143 2260 ---- ---- 1.690A 1.690A 1.814 -.294 2.108 2265 ---- ---- 1.659A 1.659A 1.782 -.291 2.073 1 2270 ---- ---- 1.631A 1.631A 1.750 -.289 2.039 2275 ---- 2.033B 1.599A 2.033B 1.718 -.286 2.004 682 2280 ---- ---- 1.571A 1.571A 1.687 -.284 1.971 1 2285 ---- ---- 1.542A 1.542A 1.656 -.281 1.937 1 2290 ---- ---- 1.513A 1.513A 1.626 -.278 1.904 8 2295 ---- ---- 1.485A 1.485A 1.596 -.275 1.871 1 2300 ---- 1.865B 1.455A 1.455A 1.566 -.273 17 1.839 1 458 2305 ---- ---- 1.429A 1.429A 1.537 -.270 1.807 2310 ---- 1.792B 1.400A 1.789B 1.508 -.268 1.776 8 9 2315 ---- 1.760B 1.372A 1.372A 1.480 -.265 1.745 3 19 2320 ---- 1.729B 1.347A 1.724B 1.452 -.262 14 1.714 17 2325 ---- 1.708B 1.324A 1.708B 1.424 -.259 1.683 138 2330 ---- 1.668B 1.296A 1.663B 1.397 -.256 14 1.653 7 2335 ---- 1.638B 1.271A 1.633B 1.370 -.254 1.624 2340 ---- 1.608B 1.246A 1.603B 1.344 -.251 1.595 2 2345 ---- 1.579B 1.224A 1.575B 1.318 -.248 1.566 2350 1.400 1.560B 1.198A 1.207B 1.292 -.245 6 1.537 4 165 2355 ---- 1.522B 1.174A 1.174A 1.267 -.242 1.509 4 2360 ---- 1.494B 1.151A 1.151A 1.243 -.239 1.482 1 3 2365 ---- 1.466B 1.128A 1.128A 1.218 -.237 1.455 2370 1.414 1.449B 1.107A 1.107A 1.194 -.234 1 1.428 2375 1.388 1.422B 1.085A 1.085A 1.171 -.230 4 1.401 51 2380 ---- 1.395B 1.063A 1.395B 1.148 -.227 1.375 2 2385 ---- 1.369B 1.043A 1.369B 1.125 -.224 1.349 2 3 2390 ---- 1.343B 1.020A 1.343B 1.103 -.221 1.324 8 2395 ---- 1.318B 1.000A 1.318B 1.081 -.218 1.299 4 2400 1.095 1.293B .979A .983B 1.059 -.216 39 1.275 20 1476 2405 ---- 1.269B .960A 1.269B 1.038 -.212 1.250 28 2410 ---- 1.245B .941A 1.245B 1.017 -.210 1.227 2415 ---- 1.221B .922A 1.221B .997 -.206 1.203 2420 ---- 1.198B .903A 1.198B .977 -.203 1.180 2425 1.005 1.175B .882A 1.109B .957 -.201 3 1.158 7 310 2430 .897 1.152B .863A .863A .938 -.197 2 1.135 186 2435 ---- 1.130B .845A 1.130B .919 -.194 1.113 2440 ---- 1.108B .828A 1.108B .900 -.192 1.092 7 2445 ---- 1.087B .811A 1.087B .882 -.189 1.071 2450 ---- 1.066B .794A 1.066B .864 -.186 67 1.050 23 361 2455 ---- 1.045B .778A 1.045B .846 -.183 1.029 27 2460 ---- 1.025B .762A 1.025B .829 -.180 1.009 3 5 2465 ---- 1.005B .746A 1.005B .812 -.178 .990 5 2470 ---- .985B .731A .731A .795 -.175 .970 5 2475 ---- .966B .716A .966B .779 -.172 1 .951 64 2480 ---- .947B .701A .947B .763 -.169 .932 3 2485 ---- .928B .686A .928B .747 -.167 .914 10 2490 ---- .910B .671A .910B .732 -.164 .896 2 2495 ---- .892B .659A .892B .717 -.161 .878 2500 .870 .874B .645A .645A .702 -.159 366 .861 142 2795 2505 ---- .857B .631A .857B .688 -.156 .844 26 2510 ---- .840B .619A .840B .674 -.153 .827 2515 ---- .823B .606A .823B .660 -.151 .811 4 2520 ---- .807B .592A .807B .646 -.149 .795 2525 .672 .791B .580A .580A .633 -.146 1 .779 48 2530 ---- .775B .568A .775B .620 -.144 .764 2535 ---- .760B .558A .760B .607 -.142 .749 2540 ---- .745B .546A .745B .594 -.140 .734 2545 ---- .730B .535A .730B .582 -.138 .720 2550 ---- .715B .524A .715B .570 -.135 .705 620 2555 ---- .701B .514A .701B .558 -.133 .691 2560 ---- .688B .503A .688B .547 -.131 1 .678 1 1 2565 ---- .674B .493A .674B .535 -.129 .664 2570 ---- .661B .483A .661B .524 -.127 .651 2575 ---- .649B .472A .649B .514 -.124 .638 108 2580 ---- .635B .463A .635B .503 -.123 .626 15 2585 ---- .624B .453A .624B .493 -.120 .613 15 2590 ---- .611B .444A .611B .483 -.118 .601 2595 ---- .599B .436A .599B .473 -.117 .590 1 2600 .435 .587B .426A .464B .463 -.115 1 .578 111 610 2605 ---- .576B .418A .576B .454 -.113 1 .567 10 2610 ---- .564B .409A .564B .444 -.112 .556 20 2615 ---- .553B .401A .553B .435 -.110 .545 2620 ---- .543B .394A .543B .426 -.108 .534 1 1 2625 ---- .532B .385A .532B .418 -.106 1 .524 14 22 2650 ---- .482B .348A .482B .377 -.098 .475 1 241 2675 ---- .437B .315A .437B .341 -.090 .431 1 35 2700 .350 .397B .286A .286A .308 -.083 2 .391 43 583 2725 .345 .361B .259A .259A .279 -.077 1 .356 1 17 2750 ---- .328B .236A .328B .253 -.071 .324 28 617 2775 ---- .299B .215A .299B .230 -.066 .296 14 18 2800 .200 .271B .197A .197A .209 -.061 34 .270 103 1244 2825 ---- .248B .180A .248B .191 -.056 .247 17 113 2850 ---- ---- .164A .164A .174 -.053 .227 10 301 2875 .184 .184 .151A .151A .159 -.049 2 .208 25 2900 .190 .190 .134 .134 .146 -.045 12 .191 3 30 2925 .157 .157 .128A .128A .134 -.042 2 .176 102 2950 ---- ---- .118A .118A .123 -.040 .163 2 236 2975 .131 .133 .109A .109A .113 -.037 9 .150 8 3000 .122 .124 .100A .104B .104 -.035 32 .139 57 2156 3025 ---- ---- .093A .093A .096 -.033 .129 3 3050 ---- ---- .087A .087A .089 -.030 .119 50 92 3075 ---- ---- .080A .080A .083 -.028 .111 3100 ---- ---- .075A .075A .077 -.026 .103 59 3125 ---- ---- .070A .070A .071 -.025 .096 11 3150 ---- ---- .065A .065A .067 -.022 .089 1 12 3175 ---- ---- .061A .061A .062 -.021 .083 2 3200 .052 .052 .052 .052 .058 -.020 4 .078 3 34 3225 ---- ---- .054A .054A .054 -.019 .073 1 3250 ---- ---- .051A .050A .051 -.017 2 .068 306 3275 ---- ---- .048A .048A .048 -.016 .064 3300 ---- ---- .045A .045A .045 -.015 2 .060 21 3325 ---- ---- .043A .043A .042 -.014 .056 2 3350 ---- ---- .041A .041A .040 -.013 .053 1 1000 3375 ---- ---- .039A .039A .038 -.012 .050 1 3400 ---- ---- .037A .037A .036 -.011 .047 9 119 3425 ---- ---- .035A .035A .034 -.011 .045 1 3450 ---- ---- .033A .033A .032 -.010 .042 269 3475 ---- ---- .032A .032A .031 -.009 .040 11 3500 ---- ---- .031A .031A .029 -.009 .038 54 3525 ---- ---- .030A .030A .028 -.008 .036 100 3550 ---- ---- .029A .029A .027 -.008 .035 8 3575 ---- ---- .028A .028A .026 -.007 .033 3600 ---- ---- .028A .028A .025 -.007 .032 141 3625 ---- ---- .027A .027A .024 -.006 .030 3650 ---- ---- .026A .026A .023 -.006 .029 10 3675 ---- ---- .025A .025A .022 -.006 .028 10 3700 ---- ---- .025A .025A .021 -.006 .027 31 3725 ---- ---- .024A .024A .020 -.006 .026 3 4000 ---- ---- ---- ---- .015 -.003 .018 503 4500 ---- ---- ---- ---- .011 -.002 .013 74 5000 ---- ---- ---- ---- .009 -.001 .010 796 6000 ---- ---- ---- ---- .007 UNCH .007 134 7500 ---- ---- ---- ---- .005 UNCH .005 206 775 ---- ---- ---- ---- 16.090 -.377 16.467 800 ---- ---- ---- ---- 15.840 -.377 16.217 825 ---- ---- ---- ---- 15.590 -.377 15.967 850 ---- ---- ---- ---- 15.340 -.377 15.717 875 ---- ---- ---- ---- 15.090 -.377 15.467 900 ---- ---- ---- ---- 14.840 -.377 15.217 925 ---- ---- ---- ---- 14.590 -.377 14.967 950 ---- ---- ---- ---- 14.340 -.377 14.717 975 ---- ---- ---- ---- 14.090 -.377 14.467 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.003 -.367 14.370 1025 ---- ---- ---- ---- 13.753 -.367 14.120 1050 ---- ---- ---- ---- 13.503 -.367 13.870 1075 ---- ---- ---- ---- 13.253 -.367 13.620 1100 ---- ---- ---- ---- 13.003 -.367 13.370 1125 ---- ---- ---- ---- 12.753 -.367 13.120 1150 ---- ---- ---- ---- 12.503 -.367 12.870 1175 ---- ---- ---- ---- 12.253 -.367 12.620 1200 ---- ---- ---- ---- 12.003 -.367 12.370 1225 ---- ---- ---- ---- 11.753 -.367 12.120 1250 ---- ---- ---- ---- 11.503 -.367 11.870 1275 ---- ---- ---- ---- 11.253 -.367 11.620 4 1300 ---- ---- ---- ---- 11.003 -.367 11.370 1325 ---- ---- ---- ---- 10.753 -.367 11.120 1350 ---- ---- ---- ---- 10.503 -.367 10.870 1 1375 ---- ---- ---- ---- 10.253 -.367 10.620 1400 ---- ---- ---- ---- 10.003 -.367 10.370 1425 ---- ---- ---- ---- 9.753 -.367 10.120 1450 ---- ---- ---- ---- 9.503 -.367 9.870 1475 ---- ---- ---- ---- 9.253 -.367 9.620 1500 ---- ---- ---- ---- 9.003 -.367 9.370 1525 ---- ---- ---- ---- 8.754 -.367 9.121 2 1550 ---- ---- ---- ---- 8.505 -.366 8.871 4 1575 ---- ---- ---- ---- 8.256 -.367 8.623 6 1600 ---- ---- ---- ---- 8.008 -.367 8.375 1625 ---- ---- ---- ---- 7.761 -.366 8.127 4 1650 ---- ---- ---- ---- 7.514 -.366 7.880 2 1675 ---- ---- ---- ---- 7.268 -.365 7.633 2 1700 ---- ---- ---- ---- 7.022 -.365 7.387 1725 ---- ---- ---- ---- 6.778 -.364 7.142 2 1750 ---- ---- ---- ---- 6.534 -.364 6.898 2 1775 ---- ---- ---- ---- 6.292 -.363 6.655 1 1800 ---- ---- ---- ---- 6.051 -.362 6.413 1 1825 ---- ---- 5.636A 5.636A 5.811 -.361 6.172 2 1850 ---- 5.976B 5.398A 5.398A 5.573 -.360 5.933 4 1875 ---- 5.738B 5.165A 5.165A 5.336 -.359 5.695 1900 ---- 5.502B 4.931A 4.931A 5.102 -.357 5.459 1925 ---- 5.267B 4.699A 4.699A 4.870 -.356 5.226 1950 ---- 5.035B 4.471A 4.471A 4.641 -.353 4.994 1 1975 ---- 4.805B 4.247A 4.805B 4.414 -.351 4.765 2000 ---- 4.578B 4.026A 4.578B 4.192 -.347 4.539 64 2025 ---- 4.355B 3.809A 4.355B 3.973 -.344 4.317 59 2050 3.913 4.135B 3.597A 3.958B 3.758 -.340 2 4.098 2 5 2075 3.678 3.920B 3.393A 3.746B 3.548 -.335 1 3.883 1 8 2100 3.479 3.708B 3.190A 3.536B 3.344 -.330 6 3.674 6 105 2125 ---- 3.501B 2.995A 3.501B 3.145 -.324 3.469 3 2150 ---- 3.301B 2.807A 3.301B 2.953 -.317 3.270 3 2175 ---- 3.106B 2.627A 3.106B 2.768 -.309 3.077 5 2200 ---- 2.918B 2.453A 2.918B 2.590 -.300 2.890 27 2225 ---- 2.737B 2.288A 2.737B 2.419 -.291 2.710 2235 ---- ---- ---- 2.298A 2.353 ---- ---- 2240 ---- ---- ---- 2.266A 2.320 ---- ---- 2245 ---- ---- ---- 2.161A 2.288 ---- ---- 2250 ---- 2.562B 2.130A 2.562B 2.256 -.281 2.537 64 2255 ---- ---- ---- 2.102A 2.225 ---- ---- 2260 ---- ---- ---- 2.069A 2.193 ---- ---- 2265 ---- ---- ---- 2.041A 2.162 ---- ---- 2270 ---- ---- ---- 2.012A 2.132 ---- ---- 2275 ---- 2.395B 1.981A 2.395B 2.101 -.271 2.372 10 2280 ---- ---- ---- 1.954A 2.071 ---- ---- 2285 ---- ---- ---- 1.925A 2.042 ---- ---- 2290 ---- ---- ---- 1.897A 2.012 ---- ---- 2295 ---- ---- ---- 1.869A 1.983 ---- ---- 2300 ---- 2.236B 1.841A 1.841A 1.954 -.261 2.215 11 2305 ---- ---- ---- 1.811A 1.926 ---- ---- 2310 ---- ---- ---- 1.787A 1.898 ---- ---- 2315 ---- ---- ---- 1.761A 1.870 ---- ---- 2320 ---- ---- ---- 1.733A 1.843 ---- ---- 2325 ---- 2.084B 1.708A 1.708A 1.816 -.249 2.065 5 2330 ---- ---- ---- 1.684A 1.789 ---- ---- 2335 ---- ---- ---- 1.657A 1.763 ---- ---- 2340 ---- ---- ---- 1.632A 1.736 ---- ---- 2345 ---- ---- ---- 1.607A 1.711 ---- ---- 2350 ---- 1.941B 1.583A 1.583A 1.685 -.238 1.923 101 2355 ---- ---- ---- 1.559A 1.660 ---- ---- 2360 ---- ---- ---- 1.536A 1.635 ---- ---- 2365 ---- ---- ---- 1.512A 1.611 ---- ---- 2370 ---- ---- ---- 1.490A 1.587 ---- ---- 2375 ---- 1.806B 1.467A 1.467A 1.563 -.226 1 1.789 17 2380 ---- ---- ---- 1.444A 1.539 ---- ---- 2385 ---- ---- ---- 1.422A 1.516 ---- ---- 2390 ---- ---- ---- 1.401A 1.493 ---- ---- 2395 ---- ---- ---- 1.379A 1.470 ---- ---- 2400 ---- 1.677B 1.358A 1.677B 1.448 -.215 1.663 215 2405 ---- ---- ---- 1.337A 1.426 ---- ---- 2410 ---- ---- ---- 1.317A 1.404 ---- ---- 2415 ---- ---- ---- 1.296A 1.383 ---- ---- 2420 ---- ---- ---- 1.277A 1.362 ---- ---- 2425 1.315 1.558B 1.256A 1.346B 1.341 -.204 2 1.545 51 2430 ---- ---- ---- 1.238A 1.320 ---- ---- 2435 ---- ---- ---- 1.217A 1.300 ---- ---- 2440 ---- ---- ---- 1.200A 1.280 ---- ---- 2445 ---- ---- ---- 1.182A 1.261 ---- ---- 2450 ---- 1.446B 1.164A 1.164A 1.241 -.194 3 1.435 2 50 2455 ---- ---- ---- 1.146A 1.222 ---- ---- 2460 ---- ---- ---- 1.122A 1.204 ---- ---- 2465 ---- ---- ---- 1.105A 1.185 ---- ---- 2470 ---- ---- ---- 1.088A 1.167 ---- ---- 2475 ---- 1.342B 1.071A 1.071A 1.149 -.182 1.331 41 2480 ---- ---- ---- 1.054A 1.131 ---- ---- 2485 ---- ---- ---- 1.038A 1.114 ---- ---- 2490 ---- ---- ---- 1.022A 1.097 ---- ---- 2495 ---- ---- ---- 1.006A 1.080 ---- ---- 2500 ---- 1.245B .989A .989A 1.063 -.173 1.236 11 106 2505 ---- ---- ---- .975A 1.047 ---- ---- 2510 ---- ---- ---- .960A 1.031 ---- ---- 2515 ---- ---- ---- .945A 1.015 ---- ---- 2520 ---- ---- ---- .931A 1.000 ---- ---- 2525 ---- 1.156B .916A 1.155B .984 -.163 1.147 12 2530 ---- ---- ---- .902A .969 ---- ---- 2535 ---- ---- ---- .888A .954 ---- ---- 2540 ---- ---- ---- .875A .940 ---- ---- 2545 ---- ---- ---- .861A .925 ---- ---- 2550 ---- 1.073B .848A 1.073B .911 -.153 1.064 4 2555 ---- ---- ---- .835A .897 ---- ---- 2560 ---- ---- ---- .822A .884 ---- ---- 2565 ---- ---- ---- .810A .870 ---- ---- 2570 ---- ---- ---- .798A .857 ---- ---- 2575 ---- .997B .786A .996B .844 -.144 .988 2 2580 ---- ---- ---- .774A .831 ---- ---- 2585 ---- ---- ---- .762A .819 ---- ---- 2590 ---- ---- ---- .750A .806 ---- ---- 2595 ---- ---- ---- .739A .794 ---- ---- 2600 ---- .926B .728A .926B .782 -.136 .918 34 2605 ---- ---- ---- .717A .771 ---- ---- 2610 ---- ---- ---- .706A .759 ---- ---- 2615 ---- ---- ---- .696A .748 ---- ---- 2620 ---- ---- ---- .685A .737 ---- ---- 2625 ---- .861B .676A .860B .726 -.127 .853 2630 ---- ---- ---- .665A .715 ---- ---- 2635 ---- ---- ---- .656A .704 ---- ---- 2650 ---- .801B .627A .801B .673 -.120 58 .793 1 19 2675 ---- .745B .583A .745B .626 -.112 .738 106 2700 ---- .694B .542A .694B .582 -.105 3 .687 49 2725 ---- .646B .504A .646B .541 -.099 2 .640 2 2750 .563 .602B .469A .574B .504 -.093 6 .597 1 1 2775 ---- .562B .438A .562B .470 -.088 .558 35 2800 .439 .525B .409A .437B .439 -.082 5 .521 27 2825 ---- .490B .382A .490B .410 -.077 .487 1 2850 ---- .458B .356A .458B .383 -.073 .456 1 15 2875 ---- .429B .333A .429B .358 -.069 .427 28 2900 ---- .401B .312A .401B .335 -.065 1 .400 2 59 2925 ---- .376B .294A .376B .314 -.061 .375 103 2950 ---- ---- .275A .275A .294 -.058 1 .352 12 2975 ---- ---- .258A .258A .276 -.055 .331 1 3000 ---- ---- .244A .244A .259 -.052 12 .311 3924 3025 ---- ---- .229A .229A .244 -.048 .292 35 3050 ---- ---- .216A .216A .229 -.046 .275 6 3075 ---- ---- .203A .203A .216 -.044 .260 1 3100 ---- ---- .192A .192A .203 -.042 .245 27 3125 ---- ---- .180A .180A .192 -.039 .231 2 3150 ---- ---- .171A .171A .181 -.037 .218 8 3175 ---- ---- .161A .161A .171 -.035 .206 3200 ---- ---- .153A .153A .161 -.034 .195 1 31 3225 ---- ---- .145A .145A .153 -.032 .185 3250 ---- ---- .137A .137A .144 -.031 .175 11 3275 ---- ---- .130A .130A .137 -.029 .166 3300 ---- ---- .123A .123A .129 -.028 .157 6 3325 ---- ---- .117A .117A .123 -.026 .149 3 3350 ---- ---- .111A .111A .116 -.026 .142 5 3375 ---- ---- .106A .106A .111 -.024 .135 3400 ---- ---- .101A .101A .105 -.023 .128 3425 ---- ---- .096A .096A .100 -.022 .122 3450 ---- ---- .091A .091A .095 -.021 .116 3500 ---- ---- .083A .083A .086 -.019 10 .105 3521 4000 ---- ---- .038A .038A .037 -.009 3 .046 645 5000 ---- ---- ---- ---- .016 -.003 3 .019 23 91 850 ---- ---- ---- ---- 15.503 -.367 15.870 875 ---- ---- ---- ---- 15.253 -.367 15.620 900 ---- ---- ---- ---- 15.003 -.367 15.370 925 ---- ---- ---- ---- 14.753 -.367 15.120 950 ---- ---- ---- ---- 14.503 -.367 14.870 975 ---- ---- ---- ---- 14.253 -.367 14.620 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.003 -.367 14.370 10000 ---- ---- ---- ---- .007 +.001 .006 130 1025 ---- ---- ---- ---- 13.753 -.367 14.120 1050 ---- ---- ---- ---- 13.503 -.367 13.870 1075 ---- ---- ---- ---- 13.253 -.367 13.620 1100 ---- ---- ---- ---- 13.003 -.367 13.370 1125 ---- ---- ---- ---- 12.753 -.367 13.120 1150 ---- ---- ---- ---- 12.503 -.367 12.870 1175 ---- ---- ---- ---- 12.253 -.367 12.620 1200 ---- ---- ---- ---- 12.003 -.367 12.370 1225 ---- ---- ---- ---- 11.753 -.367 12.120 1250 ---- ---- ---- ---- 11.503 -.367 11.870 1275 ---- ---- ---- ---- 11.253 -.367 11.620 4 1300 ---- ---- ---- ---- 11.003 -.367 11.370 1 1325 ---- ---- ---- ---- 10.753 -.367 11.120 1 1350 ---- ---- ---- ---- 10.503 -.367 10.870 1 1375 ---- ---- ---- ---- 10.253 -.367 10.620 2 1400 ---- ---- ---- ---- 10.003 -.367 10.370 1425 ---- ---- ---- ---- 9.753 -.367 10.120 1450 ---- ---- ---- ---- 9.503 -.367 9.870 1475 ---- ---- ---- ---- 9.254 -.366 9.620 1500 ---- ---- ---- ---- 9.005 -.366 9.371 2 1525 ---- ---- ---- ---- 8.756 -.367 9.123 10 1550 ---- ---- ---- ---- 8.508 -.367 8.875 4 1575 ---- ---- ---- ---- 8.261 -.367 8.628 4 1600 ---- ---- ---- ---- 8.015 -.366 8.381 6 1625 ---- ---- ---- ---- 7.770 -.365 8.135 1650 ---- ---- ---- ---- 7.526 -.365 7.891 1675 ---- ---- ---- ---- 7.282 -.365 7.647 2 1700 ---- ---- ---- ---- 7.040 -.364 7.404 2 1725 ---- ---- ---- ---- 6.800 -.362 7.162 1750 ---- ---- 6.385A 6.385A 6.560 -.362 6.922 1 1775 ---- ---- 6.149A 6.149A 6.322 -.361 6.683 1800 ---- 6.489B 5.915A 6.489B 6.086 -.360 6.446 6 1825 ---- 6.252B 5.680A 6.252B 5.852 -.358 6.210 29 1850 ---- 6.017B 5.448A 6.016B 5.619 -.357 5.976 2 1875 ---- 5.785B 5.220A 5.785B 5.389 -.355 5.744 1900 ---- 5.554B 4.993A 5.553B 5.162 -.352 5.514 28 1925 ---- 5.326B 4.770A 5.326B 4.937 -.350 5.287 1950 ---- 5.101B 4.550A 5.101B 4.716 -.347 5.063 1 1975 ---- 4.879B 4.335A 4.879B 4.498 -.344 4.842 2000 ---- 4.660B 4.122A 4.660B 4.284 -.340 4.624 163 2025 ---- 4.446B 3.917A 4.446B 4.074 -.336 4.410 2050 ---- 4.235B 3.713A 4.234B 3.869 -.332 4.201 3 2075 ---- 4.028B 3.516A 4.028B 3.669 -.326 3.995 2 2100 ---- 3.827B 3.325A 3.827B 3.474 -.321 3.795 18 2125 ---- 3.630B 3.142A 3.630B 3.285 -.315 3.600 1 2150 ---- 3.440B 2.963A 3.440B 3.103 -.308 3.411 76 2175 ---- 3.255B 2.790A 3.255B 2.927 -.301 3.228 2 2200 ---- 3.075B 2.625A 3.075B 2.758 -.293 3.051 1 252 2225 ---- 2.903B 2.468A 2.903B 2.596 -.284 2.880 26 2250 ---- 2.738B 2.318A 2.738B 2.441 -.275 2.716 102 2275 ---- 2.579B 2.177A 2.177A 2.294 -.265 2.559 5 2300 ---- 2.427B 2.040A 2.040A 2.153 -.256 2.409 152 2325 ---- 2.283B 1.913A 1.913A 2.020 -.246 2.266 2350 ---- 2.146B 1.792A 1.792A 1.894 -.235 2.129 25 2375 ---- 2.016B 1.679A 1.679A 1.776 -.224 2.000 8 2400 ---- 1.892B 1.572A 1.572A 1.664 -.213 1.877 1 271 2425 ---- 1.776B 1.472A 1.472A 1.559 -.202 1.761 40 2450 ---- 1.667B 1.378A 1.667B 1.460 -.193 1.653 35 2475 ---- 1.564B 1.289A 1.564B 1.368 -.183 1.551 80 2500 1.215 1.468B 1.207A 1.213A 1.282 -.175 2 1.457 1882 2525 ---- 1.377B 1.130A 1.377B 1.201 -.167 1.368 2 2550 ---- 1.296B 1.059A 1.295B 1.126 -.160 1.286 7 2575 ---- 1.218B .993A .993A 1.056 -.153 1.209 4 2600 1.000 1.144B .931A .991B .991 -.146 9 1.137 59 2625 ---- 1.076B .874A 1.074B .931 -.138 1.069 8 2650 ---- 1.012B .821A 1.012B .874 -.132 1.006 125 2675 ---- .952B .772A .952B .822 -.125 .947 5 2700 .743 .896B .726A .744B .773 -.119 351 .892 254 2725 ---- .844B .683A .843B .728 -.112 .840 2750 ---- .795B .644A .795B .685 -.107 .792 244 2775 ---- .749B .607A .749B .646 -.101 .747 2800 ---- .707B .573A .573A .610 -.096 .706 246 2825 ---- .668B .540A .540A .575 -.092 .667 26 2850 ---- .631B .511A .511A .544 -.086 .630 17 2875 ---- ---- .483A .483A .514 -.082 .596 2900 ---- ---- .457A .457A .486 -.079 10 .565 5 2925 ---- ---- .432A .432A .460 -.075 .535 3 2950 ---- ---- .410A .410A .436 -.071 .507 15 2975 ---- ---- .389A .389A .413 -.068 .481 6 3000 ---- ---- .369A .369A .392 -.065 .457 477 3025 ---- ---- .350A .350A .372 -.062 .434 1 3050 ---- ---- .332A .332A .353 -.059 .412 1 3075 ---- ---- .316A .316A .335 -.057 .392 2 3100 ---- ---- .301A .301A .319 -.054 .373 19 3125 ---- ---- .286A .286A .303 -.052 .355 1 3150 ---- ---- .273A .273A .288 -.050 .338 11 3175 ---- ---- .260A .260A .275 -.047 .322 3200 ---- ---- .248A .248A .262 -.045 .307 3 3225 ---- ---- .236A .236A .249 -.044 .293 3250 ---- ---- .226A .226A .238 -.042 .280 4 3275 ---- ---- .216A .216A .227 -.040 .267 2 3300 ---- ---- .206A .206A .217 -.038 .255 421 3325 ---- ---- .197A .197A .207 -.037 .244 5 3350 ---- ---- .189A .189A .198 -.036 .234 8 3375 ---- ---- .181A .181A .190 -.034 .224 2 3400 ---- ---- .173A .173A .181 -.033 .214 11 3425 ---- ---- .167A .167A .174 -.031 .205 2 3450 ---- ---- .160A .160A .167 -.030 .197 3500 ---- ---- .147A .147A .153 -.028 .181 471 4000 ---- ---- .074A .074A .075 -.013 .088 67 5000 ---- ---- .033A .033A .029 -.005 .034 54 6000 ---- ---- ---- ---- .017 -.003 .020 21 7000 ---- ---- ---- ---- .012 -.001 .013 800 ---- ---- ---- ---- 16.003 -.367 16.370 8000 ---- ---- ---- ---- .009 -.001 .010 825 ---- ---- ---- ---- 15.753 -.367 16.120 850 ---- ---- ---- ---- 15.503 -.367 15.870 875 ---- ---- ---- ---- 15.253 -.367 15.620 900 ---- ---- ---- ---- 15.003 -.367 15.370 9000 ---- ---- ---- ---- .008 UNCH .008 2 925 ---- ---- ---- ---- 14.753 -.367 15.120 950 ---- ---- ---- ---- 14.503 -.367 14.870 975 ---- ---- ---- ---- 14.253 -.367 14.620 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.683 -.373 13.056 1175 ---- ---- ---- ---- 12.433 -.373 12.806 1200 ---- ---- ---- ---- 12.183 -.373 12.556 1225 ---- ---- ---- ---- 11.933 -.373 12.306 1250 ---- ---- ---- ---- 11.683 -.373 12.056 1275 ---- ---- ---- ---- 11.433 -.373 11.806 1300 ---- ---- ---- ---- 11.183 -.373 11.556 1325 ---- ---- ---- ---- 10.933 -.373 11.306 1350 ---- ---- ---- ---- 10.683 -.373 11.056 1375 ---- ---- ---- ---- 10.433 -.373 10.806 1400 ---- ---- ---- ---- 10.183 -.373 10.556 1425 ---- ---- ---- ---- 9.933 -.373 10.306 1450 ---- ---- ---- ---- 9.684 -.373 10.057 1475 ---- ---- ---- ---- 9.435 -.373 9.808 1500 ---- ---- ---- ---- 9.187 -.373 9.560 1525 ---- ---- ---- ---- 8.940 -.373 9.313 1550 ---- ---- ---- ---- 8.694 -.372 9.066 1575 ---- ---- ---- ---- 8.449 -.372 8.821 1600 ---- ---- ---- ---- 8.204 -.372 8.576 1625 ---- ---- ---- ---- 7.962 -.371 8.333 1650 ---- ---- ---- ---- 7.720 -.371 8.091 1675 ---- ---- ---- ---- 7.479 -.370 7.849 1700 ---- ---- ---- ---- 7.241 -.368 7.609 1725 ---- ---- 6.828A 6.828A 7.003 -.368 7.371 1750 ---- 7.172B 6.594A 7.172B 6.767 -.367 7.134 1775 ---- 6.936B 6.359A 6.936B 6.533 -.365 6.898 2 1800 ---- 6.702B 6.128A 6.702B 6.301 -.364 6.665 1825 ---- 6.470B 5.898A 6.470B 6.071 -.362 6.433 1850 ---- 6.240B 5.673A 6.240B 5.844 -.360 6.204 1875 ---- 6.012B 5.449A 6.012B 5.619 -.358 5.977 1900 ---- 5.787B 5.229A 5.787B 5.397 -.356 5.753 1925 ---- 5.565B 5.012A 5.565B 5.178 -.354 5.532 1950 ---- 5.345B 4.799A 5.344B 4.963 -.350 5.313 1975 ---- 5.129B 4.589A 5.129B 4.751 -.347 5.098 2000 ---- 4.918B 4.384A 4.918B 4.544 -.343 4.887 2025 ---- 4.709B 4.185A 4.709B 4.341 -.339 4.680 2050 ---- 4.504B 3.989A 4.504B 4.143 -.333 4.476 4 2075 ---- 4.305B 3.798A 4.305B 3.950 -.327 4.277 2 2100 ---- 4.109B 3.616A 4.109B 3.762 -.321 4.083 8 2125 ---- 3.919B 3.436A 3.919B 3.580 -.314 3.894 2150 ---- 3.735B 3.261A 3.735B 3.403 -.308 3.711 2175 ---- 3.555B 3.095A 3.554B 3.232 -.301 3.533 2200 ---- 3.382B 2.934A 3.382B 3.068 -.293 3.361 2225 ---- 3.214B 2.780A 3.214B 2.909 -.286 3.195 2250 ---- 3.052B 2.632A 3.052B 2.757 -.278 3.035 2275 ---- 2.897B 2.491A 2.491A 2.611 -.270 2.881 16 2300 ---- 2.748B 2.356A 2.356A 2.472 -.261 2.733 1 2325 ---- 2.605B 2.228A 2.228A 2.339 -.253 2.592 2350 ---- 2.469B 2.108A 2.108A 2.212 -.245 2.457 2375 ---- 2.339B 1.992A 1.992A 2.092 -.237 2.329 2400 ---- 2.214B 1.883A 1.883A 1.978 -.228 2.206 2425 ---- 2.096B 1.779A 1.779A 1.870 -.219 2.089 2450 ---- 1.984B 1.682A 1.682A 1.768 -.211 1.979 6 2475 ---- 1.878B 1.589A 1.878B 1.672 -.202 1.874 52 2500 ---- 1.778B 1.502A 1.778B 1.581 -.193 1.774 5 2525 ---- 1.684B 1.419A 1.684B 1.495 -.185 1.680 2550 ---- 1.594B 1.342A 1.594B 1.414 -.177 1.591 2575 ---- 1.512B 1.270A 1.511B 1.339 -.168 1.507 2600 ---- 1.433B 1.203A 1.433B 1.267 -.161 1.428 122 2625 ---- 1.359B 1.139A 1.357B 1.200 -.154 1.354 2650 ---- 1.289B 1.079A 1.288B 1.137 -.147 1.284 2 2675 ---- 1.223B 1.023A 1.222B 1.078 -.140 1.218 2700 ---- 1.161B .971A 1.160B 1.022 -.134 1.156 1 2725 ---- 1.102B .921A 1.102B .969 -.129 1.098 2750 ---- 1.047B .872A 1.046B .920 -.123 1.043 2775 ---- .996B .828A .995B .874 -.118 .992 21 2800 ---- .947B .787A .946B .831 -.113 .944 101 2825 ---- .901B .749A .900B .790 -.108 .898 1 1 2850 ---- .857B .712A .857B .752 -.104 .856 2875 ---- .817B .679A .816B .716 -.099 .815 2900 ---- ---- .646A .646A .683 -.095 .778 2925 ---- ---- .617A .617A .651 -.091 .742 2950 ---- ---- .589A .589A .621 -.088 .709 2975 ---- ---- .562A .562A .593 -.084 .677 3000 ---- ---- .537A .537A .567 -.080 .647 53 3025 ---- ---- .514A .514A .542 -.077 .619 3050 ---- ---- .491A .491A .518 -.074 .592 3075 ---- ---- .470A .470A .496 -.071 .567 3100 ---- ---- .450A .450A .474 -.069 .543 20 3125 ---- ---- .431A .431A .454 -.066 .520 3150 ---- ---- .414A .414A .436 -.063 .499 3175 ---- ---- .396A .396A .418 -.060 .478 3200 ---- ---- .380A .380A .401 -.058 .459 2 3225 ---- ---- .366A .366A .385 -.056 .441 3250 ---- ---- .352A .352A .370 -.054 .424 3275 ---- ---- .338A .338A .355 -.052 .407 3300 ---- ---- .325A .325A .342 -.050 .392 3325 ---- ---- .312A .312A .329 -.048 .377 1 3350 ---- ---- .301A .301A .317 -.046 .363 21 3375 ---- ---- .289A .289A .305 -.045 .350 1 3400 ---- ---- .279A .279A .294 -.043 .337 1 3425 ---- ---- .269A .269A .284 -.042 .326 3450 ---- ---- .259A .259A .274 -.040 .314 1 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.183 -.373 14.556 10000 ---- ---- ---- ---- .015 +.001 .014 35 1025 ---- ---- ---- ---- 13.933 -.373 14.306 1050 ---- ---- ---- ---- 13.683 -.373 14.056 1075 ---- ---- ---- ---- 13.433 -.373 13.806 1100 ---- ---- ---- ---- 13.183 -.373 13.556 1125 ---- ---- ---- ---- 12.933 -.373 13.306 1150 ---- ---- ---- ---- 12.683 -.373 13.056 1175 ---- ---- ---- ---- 12.433 -.373 12.806 1200 ---- ---- ---- ---- 12.183 -.373 12.556 1225 ---- ---- ---- ---- 11.933 -.373 12.306 1250 ---- ---- ---- ---- 11.683 -.373 12.056 1275 ---- ---- ---- ---- 11.433 -.373 11.806 1300 ---- ---- ---- ---- 11.183 -.373 11.556 1325 ---- ---- ---- ---- 10.933 -.373 11.306 1350 ---- ---- ---- ---- 10.683 -.373 11.056 1375 ---- ---- ---- ---- 10.433 -.373 10.806 1400 ---- ---- ---- ---- 10.183 -.373 10.556 1425 ---- ---- ---- ---- 9.934 -.372 10.306 1450 ---- ---- ---- ---- 9.685 -.373 10.058 1475 ---- ---- ---- ---- 9.438 -.372 9.810 1500 ---- ---- ---- ---- 9.192 -.371 9.563 1525 ---- ---- ---- ---- 8.947 -.371 9.318 1550 ---- ---- ---- ---- 8.703 -.370 9.073 1 1575 ---- ---- ---- ---- 8.460 -.370 8.830 1600 ---- ---- ---- ---- 8.219 -.369 8.588 1625 ---- ---- ---- ---- 7.979 -.368 8.347 1650 ---- ---- ---- ---- 7.740 -.368 8.108 1 1675 ---- ---- 7.331A 7.331A 7.504 -.366 7.870 1 1700 ---- 7.670B 7.097A 7.670B 7.269 -.365 7.634 1725 ---- 7.435B 6.868A 7.435B 7.035 -.364 7.399 1750 ---- 7.202B 6.635A 7.202B 6.804 -.363 7.167 1775 ---- 6.970B 6.407A 6.970B 6.576 -.361 6.937 1800 ---- 6.741B 6.182A 6.741B 6.349 -.359 6.708 1825 ---- 6.514B 5.959A 6.514B 6.125 -.358 6.483 1 1850 ---- 6.290B 5.740A 6.290B 5.904 -.356 6.260 25 1875 ---- 6.068B 5.526A 6.068B 5.686 -.353 6.039 2 1900 ---- 5.850B 5.310A 5.850B 5.471 -.351 5.822 1925 ---- 5.634B 5.101A 5.634B 5.260 -.347 5.607 1950 ---- 5.422B 4.896A 5.422B 5.052 -.344 5.396 1 1975 ---- 5.213B 4.695A 5.213B 4.849 -.340 5.189 10 2000 ---- 5.008B 4.498A 5.008B 4.650 -.335 4.985 10 2025 ---- 4.807B 4.306A 4.807B 4.455 -.331 4.786 2050 ---- 4.611B 4.119A 4.611B 4.265 -.326 4.591 2075 ---- 4.419B 3.937A 4.419B 4.080 -.320 4.400 5 2100 ---- 4.232B 3.761A 4.232B 3.900 -.314 4.214 114 2125 ---- 4.050B 3.589A 4.050B 3.725 -.308 4.033 35 2150 ---- 3.873B 3.424A 3.873B 3.557 -.300 3.857 2175 ---- 3.701B 3.265A 3.701B 3.393 -.293 3.686 2200 ---- 3.535B 3.111A 3.535B 3.236 -.285 3.521 205 2225 ---- 3.375B 2.963A 3.375B 3.084 -.278 3.362 2250 ---- 3.220B 2.822A 3.219B 2.938 -.271 3.209 2275 ---- 3.071B 2.686A 3.070B 2.798 -.263 3.061 5 2300 ---- 2.928B 2.556A 2.928B 2.664 -.256 2.920 43 2325 ---- 2.791B 2.432A 2.791B 2.536 -.248 2.784 7 2350 ---- 2.659B 2.314A 2.659B 2.413 -.241 2.654 10 2375 ---- 2.533B 2.201A 2.533B 2.296 -.233 2.529 2400 ---- 2.413B 2.094A 2.413B 2.184 -.226 2.410 4 187 2425 ---- 2.298B 1.992A 2.298B 2.078 -.218 2.296 2450 ---- 2.189B 1.895A 1.895A 1.977 -.211 2.188 17 2475 ---- ---- 1.803A 1.803A 1.882 -.203 2.085 13 2500 1.692 1.692 1.692 1.696B 1.791 -.195 1 1.986 4 643 2525 ---- ---- 1.634A 1.634A 1.705 -.188 1.893 42 2550 ---- ---- 1.555A 1.555A 1.623 -.181 1.804 1 2575 ---- ---- 1.481A 1.481A 1.546 -.173 1.719 4 2600 ---- ---- 1.411A 1.411A 1.473 -.166 1.639 57 2625 ---- ---- 1.345A 1.345A 1.404 -.159 1.563 2650 ---- ---- 1.281A 1.281A 1.338 -.153 1.491 6 2675 ---- ---- 1.223A 1.223A 1.277 -.146 1.423 2 2700 ---- ---- 1.167A 1.167A 1.218 -.141 1.359 214 2725 ---- ---- 1.114A 1.114A 1.163 -.135 1.298 2 2750 ---- ---- 1.065A 1.065A 1.111 -.130 1.241 4 12 2775 ---- ---- 1.018A 1.018A 1.062 -.124 1.186 4 2800 ---- ---- .970A .970A 1.015 -.120 1.135 294 2825 ---- ---- .928A .928A .971 -.115 1.086 2850 ---- ---- .889A .889A .929 -.112 1.041 4 5 2875 ---- ---- .851A .851A .890 -.107 .997 2900 ---- ---- .816A .816A .853 -.103 .956 144 2925 ---- ---- .782A .782A .818 -.099 .917 1 2950 ---- ---- .751A .751A .784 -.096 .880 36 2975 ---- ---- .721A .721A .753 -.092 .845 1 3000 ---- ---- .692A .692A .723 -.089 .812 429 3025 ---- ---- .665A .665A .694 -.086 .780 3050 ---- ---- .640A .640A .667 -.083 .750 6 3075 ---- ---- .616A .616A .642 -.080 .722 2 3100 ---- ---- .592A .592A .617 -.077 .694 16 3125 ---- ---- .571A .571A .594 -.075 .669 100 3150 ---- ---- .549A .549A .572 -.072 .644 3175 ---- ---- .530A .530A .551 -.070 .621 3200 ---- ---- .511A .511A .531 -.067 .598 7 3225 ---- ---- .494A .494A .512 -.065 .577 3250 ---- ---- .476A .476A .494 -.063 .557 1 3275 ---- ---- .460A .460A .477 -.061 .538 3300 ---- ---- .444A .444A .461 -.059 .520 134 3325 ---- ---- .430A .430A .445 -.057 .502 3350 ---- ---- .415A .415A .430 -.056 .486 3375 ---- ---- .402A .402A .416 -.054 .470 3400 ---- ---- .389A .389A .402 -.053 .455 3425 ---- ---- .376A .376A .389 -.051 .440 3450 ---- ---- .364A .364A .376 -.050 .426 3475 ---- ---- .353A .353A .364 -.049 .413 3500 .330 .330 .330 .330 .353 -.047 1 .400 442 3525 ---- ---- .331A .331A .342 -.046 .388 3550 ---- ---- .321A .321A .331 -.045 .376 3575 ---- ---- .312A .312A .321 -.044 .365 3600 ---- ---- .302A .302A .311 -.043 .354 3 3625 ---- ---- .294A .294A .302 -.042 .344 3650 .273 .273 .273 .273 .293 -.041 1 .334 1 3675 ---- ---- .277A .277A .284 -.040 .324 3700 ---- ---- .269A .269A .276 -.039 .315 3725 ---- ---- .261A .261A .268 -.038 .306 3750 ---- ---- .254A .254A .260 -.038 .298 3775 ---- ---- .247A .247A .253 -.036 .289 3800 ---- ---- .240A .240A .246 -.035 .281 1 3825 ---- ---- .234A .234A .239 -.035 .274 3850 ---- ---- .228A .228A .233 -.033 .266 3875 ---- ---- .222A .222A .226 -.033 .259 3900 ---- ---- .216A .216A .220 -.032 .252 190 3925 ---- ---- .210A .210A .214 -.032 .246 3950 ---- ---- .205A .205A .209 -.030 .239 3975 ---- ---- .200A .200A .203 -.030 .233 4000 ---- ---- .195A .195A .198 -.029 .227 364 4025 ---- ---- .190A .190A .193 -.029 .222 10 4050 ---- ---- .185A .185A .188 -.028 .216 4075 ---- ---- .181A .181A .183 -.028 .211 1 4500 ---- ---- .125A .125A .123 -.019 .142 33 5000 ---- ---- .087A .087A .083 -.013 .096 103 6000 ---- ---- ---- ---- .045 -.007 .052 29 7000 ---- ---- ---- ---- .030 -.005 .035 15 725 ---- ---- ---- ---- 16.933 -.373 17.306 750 ---- ---- ---- ---- 16.683 -.373 17.056 775 ---- ---- ---- ---- 16.433 -.373 16.806 800 ---- ---- ---- ---- 16.183 -.373 16.556 8000 ---- ---- ---- ---- .022 -.003 .025 825 ---- ---- ---- ---- 15.933 -.373 16.306 850 ---- ---- ---- ---- 15.683 -.373 16.056 875 ---- ---- ---- ---- 15.433 -.373 15.806 900 ---- ---- ---- ---- 15.183 -.373 15.556 9000 ---- ---- ---- ---- .018 -.001 .019 10 925 ---- ---- ---- ---- 14.933 -.373 15.306 950 ---- ---- ---- ---- 14.683 -.373 15.056 975 ---- ---- ---- ---- 14.433 -.373 14.806 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.387 -.378 14.765 10000 ---- ---- ---- ---- .028 -.004 .032 1025 ---- ---- ---- ---- 14.137 -.378 14.515 1050 ---- ---- ---- ---- 13.887 -.378 14.265 1075 ---- ---- ---- ---- 13.637 -.378 14.015 1100 ---- ---- ---- ---- 13.387 -.378 13.765 1125 ---- ---- ---- ---- 13.137 -.378 13.515 1150 ---- ---- ---- ---- 12.887 -.378 13.265 1175 ---- ---- ---- ---- 12.637 -.378 13.015 1200 ---- ---- ---- ---- 12.387 -.378 12.765 1225 ---- ---- ---- ---- 12.137 -.378 12.515 1250 ---- ---- ---- ---- 11.887 -.378 12.265 1275 ---- ---- ---- ---- 11.637 -.378 12.015 1300 ---- ---- ---- ---- 11.387 -.378 11.765 1325 ---- ---- ---- ---- 11.137 -.378 11.515 1350 ---- ---- ---- ---- 10.887 -.378 11.265 1375 ---- ---- ---- ---- 10.637 -.378 11.015 1400 ---- ---- ---- ---- 10.389 -.378 10.767 1425 ---- ---- ---- ---- 10.142 -.377 10.519 1450 ---- ---- ---- ---- 9.896 -.377 10.273 1475 ---- ---- ---- ---- 9.652 -.376 10.028 1500 ---- ---- ---- ---- 9.409 -.376 9.785 1525 ---- ---- ---- ---- 9.168 -.375 9.543 1550 ---- ---- ---- ---- 8.929 -.374 9.303 1575 ---- ---- ---- ---- 8.691 -.373 9.064 1600 ---- ---- 8.290A 8.290A 8.455 -.372 8.827 1625 ---- 8.623B 8.057A 8.623B 8.221 -.371 8.592 1650 ---- 8.389B 7.828A 8.389B 7.989 -.369 8.358 1 1675 ---- 8.156B 7.596A 8.156B 7.758 -.368 8.126 1700 ---- 7.926B 7.369A 7.926B 7.530 -.367 7.897 1 1725 ---- 7.698B 7.144A 7.698B 7.304 -.365 7.669 2 1750 ---- 7.471B 6.922A 7.470B 7.081 -.363 7.444 1 1775 ---- 7.248B 6.705A 7.248B 6.860 -.362 7.222 1800 ---- 7.027B 6.485A 7.027B 6.642 -.360 7.002 1825 ---- 6.808B 6.272A 6.808B 6.426 -.358 6.784 1850 ---- 6.593B 6.062A 6.593B 6.214 -.356 6.570 1875 ---- 6.380B 5.855A 6.380B 6.006 -.352 6.358 1900 ---- 6.171B 5.652A 6.171B 5.800 -.350 6.150 1925 ---- 5.965B 5.452A 5.965B 5.599 -.346 5.945 1950 ---- 5.762B 5.256A 5.761B 5.401 -.343 5.744 1975 ---- 5.563B 5.065A 5.562B 5.207 -.339 5.546 1 2000 ---- 5.368B 4.878A 5.368B 5.018 -.334 5.352 1 2025 ---- 5.177B 4.695A 5.176B 4.833 -.330 5.163 2050 ---- 4.990B 4.517A 4.989B 4.652 -.325 4.977 2075 ---- 4.808B 4.344A 4.808B 4.476 -.320 4.796 2100 ---- 4.630B 4.176A 4.630B 4.305 -.314 4.619 2125 ---- 4.456B 4.012A 4.455B 4.139 -.308 4.447 2150 ---- 4.288B 3.854A 4.288B 3.978 -.302 4.280 2175 ---- 4.124B 3.702A 4.124B 3.822 -.295 4.117 2200 ---- 3.965B 3.554A 3.965B 3.671 -.289 3.960 2225 ---- 3.812B 3.411A 3.812B 3.526 -.281 3.807 2250 ---- 3.663B 3.274A 3.663B 3.386 -.274 3.660 2275 ---- 3.520B 3.143A 3.520B 3.251 -.267 3.518 2300 ---- 3.382B 3.016A 3.382B 3.121 -.260 3.381 10 2325 ---- ---- 2.895A 2.895A 2.996 -.253 3.249 2350 ---- ---- 2.778A 2.778A 2.876 -.245 3.121 2375 ---- ---- 2.666A 2.666A 2.761 -.238 2.999 2400 ---- ---- 2.559A 2.559A 2.650 -.231 2.881 125 2425 ---- ---- 2.457A 2.457A 2.544 -.224 2.768 2450 ---- ---- 2.359A 2.359A 2.442 -.217 2.659 2475 ---- ---- 2.265A 2.265A 2.344 -.211 2.555 52 2500 ---- ---- 2.175A 2.175A 2.251 -.204 2.455 2525 ---- ---- 2.090A 2.090A 2.162 -.198 2.360 2550 ---- ---- 2.008A 2.008A 2.077 -.191 2.268 2575 ---- ---- 1.930A 1.930A 1.996 -.185 2.181 2600 ---- ---- 1.856A 1.856A 1.918 -.180 2.098 2625 ---- ---- 1.785A 1.785A 1.844 -.174 2.018 2650 ---- ---- 1.717A 1.717A 1.774 -.169 1.943 2675 ---- ---- 1.652A 1.652A 1.707 -.163 1.870 2700 ---- ---- 1.591A 1.591A 1.643 -.158 1.801 325 2725 ---- ---- 1.532A 1.532A 1.582 -.153 1.735 2750 ---- ---- 1.476A 1.476A 1.524 -.149 1.673 2775 ---- ---- 1.422A 1.422A 1.469 -.144 1.613 2800 ---- ---- 1.371A 1.371A 1.416 -.140 1.556 2825 ---- ---- 1.323A 1.323A 1.366 -.135 1.501 2850 ---- ---- 1.277A 1.277A 1.318 -.131 1.449 16 2875 ---- ---- 1.232A 1.232A 1.272 -.127 1.399 2900 ---- ---- 1.190A 1.190A 1.228 -.123 1.351 2925 ---- ---- 1.146A 1.146A 1.186 -.120 1.306 2950 ---- ---- 1.107A 1.107A 1.146 -.116 1.262 2975 ---- ---- 1.071A 1.071A 1.108 -.112 1.220 12 3000 ---- ---- 1.036A 1.036A 1.072 -.109 1.181 107 3025 ---- ---- 1.002A 1.002A 1.037 -.105 1.142 3050 ---- ---- .970A .970A 1.003 -.103 1.106 3075 ---- ---- .940A .940A .971 -.100 1.071 3100 ---- ---- .911A .911A .941 -.097 1.038 3125 ---- ---- .883A .883A .911 -.095 1.006 3150 ---- ---- .856A .856A .883 -.092 .975 8 3175 ---- ---- .831A .831A .856 -.090 .946 3200 ---- ---- .806A .806A .831 -.086 .917 3225 ---- ---- .783A .783A .806 -.084 .890 3250 ---- ---- .760A .760A .782 -.082 .864 12 3275 ---- ---- .738A .738A .759 -.081 .840 3300 ---- ---- .718A .718A .738 -.078 .816 3325 ---- ---- .698A .698A .717 -.076 .793 3350 ---- ---- .679A .679A .697 -.074 .771 3375 ---- ---- .660A .660A .677 -.073 .750 3400 ---- ---- .643A .643A .659 -.070 .729 3425 ---- ---- .626A .626A .641 -.069 .710 3450 ---- ---- .609A .609A .624 -.067 .691 9 3475 ---- ---- .594A .594A .607 -.066 .673 1 3500 ---- ---- .578A .578A .591 -.064 .655 125 4000 ---- ---- .362A .362A .368 -.042 .410 5 121 4500 ---- ---- .246A .246A .248 -.029 .277 5000 ---- ---- .177A .177A .176 -.021 .197 25 6000 ---- ---- .105A .105A .099 -.013 .112 7000 ---- ---- .072A .072A .064 -.009 .073 50 8000 ---- ---- ---- ---- .046 -.006 .052 825 ---- ---- ---- ---- 16.137 -.378 16.515 850 ---- ---- ---- ---- 15.887 -.378 16.265 875 ---- ---- ---- ---- 15.637 -.378 16.015 900 ---- ---- ---- ---- 15.387 -.378 15.765 9000 ---- ---- ---- ---- .035 -.004 .039 925 ---- ---- ---- ---- 15.137 -.378 15.515 950 ---- ---- ---- ---- 14.887 -.378 15.265 975 ---- ---- ---- ---- 14.637 -.378 15.015 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.678 -.390 15.068 10000 ---- ---- ---- ---- .086 -.009 .095 9 1025 ---- ---- ---- ---- 14.428 -.390 14.818 1050 ---- ---- ---- ---- 14.178 -.390 14.568 1075 ---- ---- ---- ---- 13.928 -.390 14.318 1100 ---- ---- ---- ---- 13.678 -.390 14.068 1125 ---- ---- ---- ---- 13.428 -.390 13.818 1150 ---- ---- ---- ---- 13.178 -.390 13.568 1175 ---- ---- ---- ---- 12.928 -.390 13.318 1200 ---- ---- ---- ---- 12.678 -.390 13.068 1225 ---- ---- ---- ---- 12.428 -.390 12.818 1250 ---- ---- ---- ---- 12.178 -.390 12.568 1275 ---- ---- ---- ---- 11.928 -.390 12.318 1300 ---- ---- ---- ---- 11.678 -.390 12.068 1325 ---- ---- ---- ---- 11.428 -.390 11.818 1350 ---- ---- ---- ---- 11.179 -.389 11.568 1375 ---- ---- ---- ---- 10.932 -.389 11.321 1400 ---- ---- ---- ---- 10.687 -.388 11.075 1425 ---- ---- ---- ---- 10.444 -.387 10.831 1450 ---- ---- ---- ---- 10.203 -.385 10.588 1475 ---- ---- ---- ---- 9.964 -.384 10.348 1500 ---- ---- ---- ---- 9.726 -.383 10.109 1525 ---- ---- ---- ---- 9.490 -.382 9.872 1550 ---- ---- ---- ---- 9.256 -.380 9.636 1575 ---- ---- ---- ---- 9.024 -.379 9.403 1600 ---- ---- ---- ---- 8.794 -.377 9.171 1625 ---- ---- ---- ---- 8.566 -.375 8.941 1650 ---- ---- ---- ---- 8.340 -.373 8.713 1675 ---- ---- ---- ---- 8.116 -.372 8.488 1700 ---- ---- ---- ---- 7.894 -.370 8.264 1725 ---- ---- ---- ---- 7.675 -.368 8.043 1750 ---- ---- ---- ---- 7.459 -.366 7.825 1775 ---- ---- ---- ---- 7.245 -.364 7.609 1800 ---- ---- ---- ---- 7.035 -.361 7.396 1825 ---- ---- ---- ---- 6.828 -.358 7.186 1850 ---- ---- ---- ---- 6.624 -.356 6.980 1875 ---- ---- ---- ---- 6.424 -.353 6.777 2 1900 ---- ---- ---- ---- 6.228 -.349 6.577 1 1925 ---- ---- ---- ---- 6.036 -.346 6.382 2 1950 ---- ---- ---- ---- 5.848 -.342 6.190 4 1975 ---- ---- ---- ---- 5.664 -.338 6.002 2000 ---- ---- ---- ---- 5.484 -.334 5.818 2025 ---- ---- ---- ---- 5.309 -.330 5.639 2050 ---- ---- ---- ---- 5.138 -.325 5.463 2075 ---- ---- ---- ---- 4.972 -.320 5.292 2100 ---- ---- 4.792A 4.792A 4.810 -.316 5.126 2125 ---- ---- ---- ---- 4.653 -.310 4.963 2150 ---- ---- ---- ---- 4.500 -.306 4.806 2175 ---- ---- ---- ---- 4.351 -.301 4.652 2200 ---- ---- ---- ---- 4.208 -.295 4.503 1 2225 ---- ---- ---- ---- 4.069 -.289 4.358 2250 ---- ---- ---- ---- 3.934 -.284 4.218 2275 ---- ---- ---- ---- 3.804 -.278 4.082 1 2300 ---- ---- ---- ---- 3.678 -.272 3.950 2325 ---- ---- ---- ---- 3.556 -.267 3.823 2350 ---- ---- ---- ---- 3.439 -.261 3.700 2375 ---- ---- ---- ---- 3.326 -.255 3.581 2400 ---- ---- ---- ---- 3.217 -.249 3.466 1 2425 ---- ---- 3.121A 3.121A 3.112 -.243 3.355 7 2450 ---- ---- 3.022A 3.022A 3.011 -.238 3.249 2475 ---- ---- 2.926A 2.926A 2.914 -.232 3.146 2500 ---- ---- 2.833A 2.833A 2.821 -.225 8 3.046 5 2525 ---- ---- ---- ---- 2.731 -.220 2.951 8 2550 ---- ---- ---- ---- 2.645 -.214 2.859 126 2575 ---- ---- ---- ---- 2.562 -.208 2.770 2600 ---- ---- 2.499A 2.499A 2.482 -.203 2.685 100 2625 ---- ---- ---- ---- 2.405 -.198 2.603 2650 ---- ---- ---- ---- 2.332 -.192 2.524 150 2675 ---- ---- ---- ---- 2.261 -.187 2.448 2700 ---- ---- ---- ---- 2.193 -.182 2.375 1 2725 ---- ---- ---- ---- 2.127 -.177 2.304 2750 ---- ---- ---- ---- 2.065 -.172 2.237 1 2775 ---- ---- 2.031A 2.031A 2.004 -.168 2.172 2800 ---- ---- 1.974A 1.974A 1.946 -.163 2.109 3 2825 ---- ---- ---- ---- 1.891 -.158 2.049 2850 ---- ---- 1.867A 1.867A 1.837 -.154 1.991 2875 ---- ---- ---- ---- 1.786 -.150 1.936 2900 ---- ---- ---- ---- 1.737 -.145 1.882 2925 ---- ---- ---- ---- 1.689 -.142 1.831 2950 ---- ---- ---- ---- 1.644 -.138 1.782 2975 ---- ---- ---- ---- 1.600 -.134 1.734 3000 ---- ---- 1.593A 1.593A 1.558 -.130 36 1.688 1436 3025 ---- ---- ---- ---- 1.517 -.127 1.644 3050 ---- ---- ---- ---- 1.478 -.124 1.602 3075 ---- ---- ---- ---- 1.440 -.121 1.561 3100 ---- ---- 1.442A 1.442A 1.404 -.117 1.521 1 3125 ---- ---- ---- ---- 1.369 -.114 1.483 3150 ---- ---- 1.375A 1.375A 1.335 -.112 1.447 3175 ---- ---- ---- ---- 1.303 -.108 1.411 3200 ---- ---- 1.313A 1.313A 1.271 -.106 1.377 3225 ---- ---- 1.283A 1.283A 1.241 -.103 1.344 3250 ---- ---- ---- ---- 1.212 -.100 1.312 3275 ---- ---- ---- ---- 1.184 -.097 1.281 3300 ---- ---- 1.201A 1.201A 1.156 -.095 1.251 26 3325 ---- ---- ---- ---- 1.130 -.093 1.223 3350 ---- ---- ---- ---- 1.104 -.091 1.195 3375 ---- ---- ---- ---- 1.079 -.089 1.168 3400 ---- ---- ---- ---- 1.056 -.086 1.142 3425 ---- ---- ---- ---- 1.032 -.085 1.117 3450 ---- ---- ---- ---- 1.010 -.082 1.092 3475 ---- ---- ---- ---- .988 -.080 1.068 3500 ---- ---- 1.018A 1.018A .967 -.079 10 1.046 1091 3525 ---- ---- ---- ---- .947 -.076 1.023 3550 ---- ---- ---- ---- .927 -.075 1.002 3575 ---- ---- ---- ---- .908 -.073 .981 3600 ---- ---- ---- ---- .889 -.072 .961 3625 ---- ---- .926A .926A .871 -.070 .941 3650 ---- ---- ---- ---- .854 -.068 .922 2 3675 ---- ---- ---- ---- .837 -.067 .904 3700 ---- ---- ---- ---- .820 -.066 .886 3725 ---- ---- ---- ---- .804 -.065 .869 3750 ---- ---- ---- ---- .789 -.063 .852 3775 ---- ---- ---- ---- .774 -.062 .836 3800 ---- ---- ---- ---- .759 -.061 .820 3825 ---- ---- ---- ---- .745 -.060 .805 3850 ---- ---- ---- ---- .731 -.059 .790 3875 ---- ---- ---- ---- .717 -.058 .775 3900 ---- ---- ---- ---- .704 -.057 .761 3925 ---- ---- ---- ---- .691 -.056 .747 3950 ---- ---- ---- ---- .679 -.055 .734 3975 ---- ---- ---- ---- .667 -.054 .721 4000 ---- ---- ---- ---- .655 -.053 11 .708 262 4025 ---- ---- ---- ---- .643 -.053 .696 4050 ---- ---- ---- ---- .632 -.052 .684 4075 ---- ---- ---- ---- .621 -.051 .672 4500 ---- ---- ---- ---- .470 -.042 .512 1 5000 ---- ---- ---- ---- .354 -.035 .389 49 6000 ---- ---- ---- ---- .230 -.016 .246 7000 ---- ---- ---- ---- .168 -.002 .170 3 725 ---- ---- ---- ---- 17.428 -.390 17.818 750 ---- ---- ---- ---- 17.178 -.390 17.568 775 ---- ---- ---- ---- 16.928 -.390 17.318 800 ---- ---- ---- ---- 16.678 -.390 17.068 8000 ---- ---- ---- ---- .129 -.001 .130 825 ---- ---- ---- ---- 16.428 -.390 16.818 850 ---- ---- ---- ---- 16.178 -.390 16.568 875 ---- ---- ---- ---- 15.928 -.390 16.318 900 ---- ---- ---- ---- 15.678 -.390 16.068 9000 ---- ---- ---- ---- .103 -.004 .107 925 ---- ---- ---- ---- 15.428 -.390 15.818 950 ---- ---- ---- ---- 15.178 -.390 15.568 975 ---- ---- ---- ---- 14.928 -.390 15.318 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.217 -.390 15.607 1025 ---- ---- ---- ---- 14.967 -.390 15.357 1050 ---- ---- ---- ---- 14.717 -.390 15.107 1075 ---- ---- ---- ---- 14.467 -.390 14.857 1100 ---- ---- ---- ---- 14.217 -.390 14.607 1125 ---- ---- ---- ---- 13.967 -.390 14.357 1150 ---- ---- ---- ---- 13.717 -.390 14.107 1175 ---- ---- ---- ---- 13.467 -.390 13.857 1200 ---- ---- ---- ---- 13.217 -.390 13.607 1225 ---- ---- ---- ---- 12.967 -.390 13.357 1250 ---- ---- ---- ---- 12.717 -.390 13.107 1275 ---- ---- ---- ---- 12.467 -.390 12.857 1300 ---- ---- ---- ---- 12.217 -.390 12.607 1325 ---- ---- ---- ---- 11.968 -.389 12.357 1350 ---- ---- ---- ---- 11.721 -.387 12.108 1375 ---- ---- ---- ---- 11.477 -.384 11.861 1400 ---- ---- ---- ---- 11.234 -.383 11.617 1425 ---- ---- ---- ---- 10.994 -.380 11.374 1450 ---- ---- ---- ---- 10.756 -.378 11.134 1475 ---- ---- ---- ---- 10.520 -.376 10.896 1500 ---- ---- ---- ---- 10.287 -.373 10.660 1525 ---- ---- ---- ---- 10.055 -.371 10.426 1550 ---- ---- ---- ---- 9.826 -.369 10.195 1575 ---- ---- ---- ---- 9.600 -.366 9.966 1600 ---- ---- ---- ---- 9.376 -.363 9.739 1625 ---- ---- ---- ---- 9.154 -.361 9.515 1650 ---- ---- ---- ---- 8.935 -.358 9.293 1675 ---- ---- ---- ---- 8.719 -.355 9.074 1700 ---- ---- ---- ---- 8.506 -.352 8.858 1725 ---- ---- ---- ---- 8.295 -.349 8.644 1750 ---- ---- ---- ---- 8.088 -.346 8.434 1775 ---- ---- ---- ---- 7.884 -.343 8.227 1800 ---- ---- ---- ---- 7.684 -.339 8.023 1825 ---- ---- ---- ---- 7.487 -.336 7.823 1850 ---- ---- ---- ---- 7.294 -.332 7.626 1875 ---- ---- ---- ---- 7.105 -.329 7.434 1900 ---- ---- ---- ---- 6.920 -.325 7.245 1925 ---- ---- ---- ---- 6.739 -.322 7.061 1950 ---- ---- ---- ---- 6.563 -.317 6.880 1975 ---- ---- ---- ---- 6.391 -.314 6.705 2000 ---- ---- ---- ---- 6.224 -.309 6.533 2025 ---- ---- ---- ---- 6.061 -.305 6.366 2050 ---- ---- ---- ---- 5.903 -.301 6.204 2075 ---- ---- ---- ---- 5.750 -.297 6.047 2100 ---- ---- ---- ---- 5.601 -.293 5.894 2125 ---- ---- ---- ---- 5.457 -.289 5.746 2150 ---- ---- ---- ---- 5.318 -.284 5.602 2175 ---- ---- ---- ---- 5.184 -.280 5.464 2200 ---- ---- ---- ---- 5.054 -.276 5.330 2225 ---- ---- ---- ---- 4.929 -.272 5.201 2250 ---- ---- ---- ---- 4.809 -.268 5.077 2275 ---- ---- ---- ---- 4.694 -.263 4.957 2300 ---- ---- ---- ---- 4.583 -.259 4.842 2325 ---- ---- ---- ---- 4.476 -.255 4.731 2350 ---- ---- ---- ---- 4.374 -.251 4.625 2375 ---- ---- ---- ---- 4.276 -.247 4.523 2400 ---- ---- ---- ---- 4.181 -.243 4.424 2425 ---- ---- ---- ---- 4.090 -.239 4.329 2450 ---- ---- ---- ---- 4.002 -.235 4.237 2475 ---- ---- ---- ---- 3.917 -.231 4.148 2500 ---- ---- ---- ---- 3.834 -.228 4.062 2525 ---- ---- ---- ---- 3.754 -.225 3.979 2550 ---- ---- ---- ---- 3.677 -.220 3.897 2575 ---- ---- ---- ---- 3.601 -.217 3.818 2600 ---- ---- ---- ---- 3.527 -.214 3.741 2625 ---- ---- ---- ---- 3.454 -.211 3.665 2650 ---- ---- ---- ---- 3.383 -.207 3.590 2675 ---- ---- ---- ---- 3.313 -.204 3.517 2700 ---- ---- ---- ---- 3.244 -.200 3.444 2725 ---- ---- ---- ---- 3.176 -.197 3.373 2750 ---- ---- ---- ---- 3.109 -.194 3.303 2775 ---- ---- ---- ---- 3.043 -.191 3.234 2800 ---- ---- ---- ---- 2.979 -.188 3.167 2825 ---- ---- ---- ---- 2.916 -.185 3.101 2850 ---- ---- ---- ---- 2.854 -.182 3.036 2875 ---- ---- ---- ---- 2.794 -.179 2.973 2900 ---- ---- ---- ---- 2.735 -.177 2.912 2925 ---- ---- ---- ---- 2.678 -.174 2.852 2950 ---- ---- ---- ---- 2.623 -.170 2.793 2975 ---- ---- ---- ---- 2.569 -.168 2.737 3000 ---- ---- ---- ---- 2.517 -.165 2.682 3025 ---- ---- ---- ---- 2.467 -.162 2.629 3050 ---- ---- ---- ---- 2.418 -.160 2.578 3075 ---- ---- ---- ---- 2.372 -.157 2.529 3100 ---- ---- ---- ---- 2.327 -.155 2.482 3125 ---- ---- ---- ---- 2.284 -.153 2.437 3150 ---- ---- ---- ---- 2.242 -.151 2.393 3175 ---- ---- ---- ---- 2.202 -.149 2.351 3200 ---- ---- ---- ---- 2.164 -.146 2.310 3225 ---- ---- ---- ---- 2.127 -.144 2.271 3250 ---- ---- ---- ---- 2.092 -.142 2.234 3275 ---- ---- ---- ---- 2.057 -.140 2.197 3300 ---- ---- ---- ---- 2.024 -.138 2.162 3325 ---- ---- ---- ---- 1.993 -.136 2.129 3350 ---- ---- ---- ---- 1.962 -.134 2.096 3375 ---- ---- ---- ---- 1.932 -.133 2.065 3400 ---- ---- ---- ---- 1.904 -.131 2.035 3425 ---- ---- ---- ---- 1.877 -.128 2.005 3450 ---- ---- ---- ---- 1.850 -.127 1.977 3475 ---- ---- ---- ---- 1.824 -.126 1.950 3500 ---- ---- ---- ---- 1.800 -.124 1.924 3525 ---- ---- ---- ---- 1.776 -.122 1.898 3550 ---- ---- ---- ---- 1.753 -.121 1.874 3575 ---- ---- ---- ---- 1.730 -.120 1.850 3600 ---- ---- ---- ---- 1.709 -.118 1.827 3625 ---- ---- ---- ---- 1.688 -.116 1.804 3650 ---- ---- ---- ---- 1.667 -.115 1.782 3675 ---- ---- ---- ---- 1.647 -.114 1.761 3700 ---- ---- ---- ---- 1.628 -.113 1.741 3725 ---- ---- ---- ---- 1.609 -.112 1.721 3750 ---- ---- ---- ---- 1.591 -.110 1.701 3775 ---- ---- ---- ---- 1.574 -.109 1.683 3800 ---- ---- ---- ---- 1.556 -.108 1.664 3825 ---- ---- ---- ---- 1.540 -.107 1.647 3850 ---- ---- ---- ---- 1.524 -.105 1.629 3875 ---- ---- ---- ---- 1.508 -.105 1.613 3900 ---- ---- ---- ---- 1.493 -.103 1.596 3925 ---- ---- ---- ---- 1.478 -.102 1.580 3950 ---- ---- ---- ---- 1.464 -.101 1.565 3975 ---- ---- ---- ---- 1.450 -.100 1.550 4000 ---- ---- ---- ---- 1.436 -.100 1.536 4025 ---- ---- ---- ---- 1.423 -.099 1.522 4050 ---- ---- ---- ---- 1.410 -.098 1.508 4075 ---- ---- ---- ---- 1.398 -.097 1.495 4100 ---- ---- ---- ---- 1.386 -.096 1.482 725 ---- ---- ---- ---- 17.967 -.390 18.357 750 ---- ---- ---- ---- 17.717 -.390 18.107 775 ---- ---- ---- ---- 17.467 -.390 17.857 800 ---- ---- ---- ---- 17.217 -.390 17.607 825 ---- ---- ---- ---- 16.967 -.390 17.357 850 ---- ---- ---- ---- 16.717 -.390 17.107 875 ---- ---- ---- ---- 16.467 -.390 16.857 900 ---- ---- ---- ---- 16.217 -.390 16.607 925 ---- ---- ---- ---- 15.967 -.390 16.357 950 ---- ---- ---- ---- 15.717 -.390 16.107 975 ---- ---- ---- ---- 15.467 -.390 15.857 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.649 -.390 16.039 1025 ---- ---- ---- ---- 15.399 -.390 15.789 1050 ---- ---- ---- ---- 15.149 -.390 15.539 1075 ---- ---- ---- ---- 14.899 -.390 15.289 1100 ---- ---- ---- ---- 14.649 -.390 15.039 1125 ---- ---- ---- ---- 14.400 -.389 14.789 1150 ---- ---- ---- ---- 14.153 -.387 14.540 1175 ---- ---- ---- ---- 13.908 -.386 14.294 1200 ---- ---- ---- ---- 13.664 -.385 14.049 1225 ---- ---- ---- ---- 13.423 -.382 13.805 1250 ---- ---- ---- ---- 13.183 -.381 13.564 1275 ---- ---- ---- ---- 12.944 -.379 13.323 1300 ---- ---- ---- ---- 12.707 -.378 13.085 1325 ---- ---- ---- ---- 12.472 -.375 12.847 1350 ---- ---- ---- ---- 12.237 -.374 12.611 1375 ---- ---- ---- ---- 12.004 -.373 12.377 1400 ---- ---- ---- ---- 11.773 -.370 12.143 1425 ---- ---- ---- ---- 11.543 -.368 11.911 1450 ---- ---- ---- ---- 11.313 -.367 11.680 1475 ---- ---- ---- ---- 11.086 -.364 11.450 1500 ---- ---- ---- ---- 10.859 -.363 11.222 1525 ---- ---- ---- ---- 10.634 -.361 10.995 1550 ---- ---- ---- ---- 10.411 -.358 10.769 1575 ---- ---- ---- ---- 10.189 -.357 10.546 1600 ---- ---- ---- ---- 9.969 -.355 10.324 1625 ---- ---- ---- ---- 9.752 -.352 10.104 1650 ---- ---- ---- ---- 9.537 -.349 9.886 1675 ---- ---- ---- ---- 9.324 -.347 9.671 1700 ---- ---- ---- ---- 9.115 -.344 9.459 1725 ---- ---- ---- ---- 8.908 -.342 9.250 1750 ---- ---- ---- ---- 8.706 -.339 9.045 1775 ---- ---- ---- ---- 8.507 -.336 8.843 1800 ---- ---- ---- ---- 8.312 -.333 8.645 1825 ---- ---- ---- ---- 8.120 -.331 8.451 1850 ---- ---- ---- ---- 7.933 -.327 8.260 1875 ---- ---- ---- ---- 7.750 -.324 8.074 1900 ---- ---- ---- ---- 7.572 -.320 7.892 1925 ---- ---- ---- ---- 7.397 -.318 7.715 1950 ---- ---- ---- ---- 7.227 -.314 7.541 1975 ---- ---- ---- ---- 7.061 -.311 7.372 2000 ---- ---- ---- ---- 6.900 -.307 7.207 2025 ---- ---- ---- ---- 6.743 -.303 7.046 2050 ---- ---- ---- ---- 6.590 -.299 6.889 2075 ---- ---- ---- ---- 6.441 -.296 6.737 2100 ---- ---- ---- ---- 6.297 -.292 6.589 2125 ---- ---- ---- ---- 6.157 -.288 6.445 2150 ---- ---- ---- ---- 6.021 -.285 6.306 2175 ---- ---- ---- ---- 5.889 -.281 6.170 2200 ---- ---- ---- ---- 5.761 -.278 6.039 2225 ---- ---- ---- ---- 5.637 -.274 5.911 2250 ---- ---- ---- ---- 5.517 -.270 5.787 2275 ---- ---- ---- ---- 5.401 -.266 5.667 2300 ---- ---- ---- ---- 5.288 -.263 5.551 2325 ---- ---- ---- ---- 5.179 -.259 5.438 2350 ---- ---- ---- ---- 5.073 -.256 5.329 2375 ---- ---- ---- ---- 4.971 -.252 5.223 2400 ---- ---- ---- ---- 4.871 -.249 5.120 2425 ---- ---- ---- ---- 4.775 -.245 5.020 2450 ---- ---- ---- ---- 4.682 -.242 4.924 2475 ---- ---- ---- ---- 4.591 -.239 4.830 2500 ---- ---- ---- ---- 4.503 -.236 4.739 2525 ---- ---- ---- ---- 4.418 -.233 4.651 2550 ---- ---- ---- ---- 4.336 -.229 4.565 2575 ---- ---- ---- ---- 4.256 -.226 4.482 2600 ---- ---- ---- ---- 4.178 -.223 4.401 2625 ---- ---- ---- ---- 4.102 -.220 4.322 2650 ---- ---- ---- ---- 4.029 -.216 4.245 2675 ---- ---- ---- ---- 3.957 -.214 4.171 2700 ---- ---- ---- ---- 3.887 -.211 4.098 2725 ---- ---- ---- ---- 3.819 -.208 4.027 2750 ---- ---- ---- ---- 3.753 -.205 3.958 2775 ---- ---- ---- ---- 3.688 -.203 3.891 2800 ---- ---- ---- ---- 3.626 -.200 3.826 2825 ---- ---- ---- ---- 3.564 -.198 3.762 2850 ---- ---- ---- ---- 3.505 -.195 3.700 2875 ---- ---- ---- ---- 3.447 -.192 3.639 2900 ---- ---- ---- ---- 3.391 -.190 3.581 2925 ---- ---- ---- ---- 3.337 -.187 3.524 2950 ---- ---- ---- ---- 3.284 -.185 3.469 2975 ---- ---- ---- ---- 3.233 -.182 3.415 3000 ---- ---- ---- ---- 3.183 -.181 3.364 3025 ---- ---- ---- ---- 3.136 -.178 3.314 3050 ---- ---- ---- ---- 3.089 -.176 3.265 3075 ---- ---- ---- ---- 3.045 -.173 3.218 3100 ---- ---- ---- ---- 3.002 -.171 3.173 3125 ---- ---- ---- ---- 2.961 -.169 3.130 3150 ---- ---- ---- ---- 2.921 -.167 3.088 3175 ---- ---- ---- ---- 2.882 -.166 3.048 3200 ---- ---- ---- ---- 2.845 -.163 3.008 3225 ---- ---- ---- ---- 2.809 -.162 2.971 3250 ---- ---- ---- ---- 2.774 -.160 2.934 3275 ---- ---- ---- ---- 2.740 -.158 2.898 3300 ---- ---- ---- ---- 2.708 -.156 2.864 3325 ---- ---- ---- ---- 2.676 -.155 2.831 3350 ---- ---- ---- ---- 2.645 -.153 2.798 3375 ---- ---- ---- ---- 2.615 -.151 2.766 3400 ---- ---- ---- ---- 2.586 -.150 2.736 3425 ---- ---- ---- ---- 2.557 -.148 2.705 3450 ---- ---- ---- ---- 2.529 -.147 2.676 3475 ---- ---- ---- ---- 2.502 -.145 2.647 3500 ---- ---- ---- ---- 2.475 -.144 2.619 3525 ---- ---- ---- ---- 2.448 -.143 2.591 3550 ---- ---- ---- ---- 2.422 -.141 2.563 3575 ---- ---- ---- ---- 2.396 -.140 2.536 3600 ---- ---- ---- ---- 2.371 -.138 2.509 3625 ---- ---- ---- ---- 2.346 -.136 2.482 3650 ---- ---- ---- ---- 2.321 -.135 2.456 3675 ---- ---- ---- ---- 2.296 -.134 2.430 3700 ---- ---- ---- ---- 2.271 -.133 2.404 3725 ---- ---- ---- ---- 2.246 -.132 2.378 3750 ---- ---- ---- ---- 2.222 -.130 2.352 3775 ---- ---- ---- ---- 2.198 -.129 2.327 3800 ---- ---- ---- ---- 2.174 -.128 2.302 3825 ---- ---- ---- ---- 2.151 -.126 2.277 3850 ---- ---- ---- ---- 2.128 -.125 2.253 3875 ---- ---- ---- ---- 2.105 -.123 2.228 3900 ---- ---- ---- ---- 2.082 -.123 2.205 3925 ---- ---- ---- ---- 2.060 -.121 2.181 3950 ---- ---- ---- ---- 2.038 -.120 2.158 3975 ---- ---- ---- ---- 2.016 -.119 2.135 4000 ---- ---- ---- ---- 1.995 -.118 2.113 4025 ---- ---- ---- ---- 1.974 -.117 2.091 4050 ---- ---- ---- ---- 1.954 -.116 2.070 4075 ---- ---- ---- ---- 1.934 -.114 2.048 4100 ---- ---- ---- ---- 1.914 -.114 2.028 725 ---- ---- ---- ---- 18.399 -.390 18.789 750 ---- ---- ---- ---- 18.149 -.390 18.539 775 ---- ---- ---- ---- 17.899 -.390 18.289 800 ---- ---- ---- ---- 17.649 -.390 18.039 825 ---- ---- ---- ---- 17.399 -.390 17.789 850 ---- ---- ---- ---- 17.149 -.390 17.539 875 ---- ---- ---- ---- 16.899 -.390 17.289 900 ---- ---- ---- ---- 16.649 -.390 17.039 925 ---- ---- ---- ---- 16.399 -.390 16.789 950 ---- ---- ---- ---- 16.149 -.390 16.539 975 ---- ---- ---- ---- 15.899 -.390 16.289 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.814 -.389 16.203 1025 ---- ---- ---- ---- 15.569 -.387 15.956 1050 ---- ---- ---- ---- 15.326 -.385 15.711 1075 ---- ---- ---- ---- 15.085 -.383 15.468 1100 ---- ---- ---- ---- 14.845 -.383 15.228 1125 ---- ---- ---- ---- 14.608 -.381 14.989 1150 ---- ---- ---- ---- 14.372 -.379 14.751 1175 ---- ---- ---- ---- 14.138 -.378 14.516 1200 ---- ---- ---- ---- 13.906 -.376 14.282 1225 ---- ---- ---- ---- 13.675 -.374 14.049 1250 ---- ---- ---- ---- 13.446 -.372 13.818 1275 ---- ---- ---- ---- 13.218 -.370 13.588 1300 ---- ---- ---- ---- 12.991 -.369 13.360 1325 ---- ---- ---- ---- 12.765 -.368 13.133 1350 ---- ---- ---- ---- 12.541 -.366 12.907 1375 ---- ---- ---- ---- 12.318 -.364 12.682 1400 ---- ---- ---- ---- 12.096 -.362 12.458 1425 ---- ---- ---- ---- 11.875 -.361 12.236 1450 ---- ---- ---- ---- 11.656 -.358 12.014 1475 ---- ---- ---- ---- 11.437 -.356 11.793 1500 ---- ---- ---- ---- 11.220 -.354 11.574 1525 ---- ---- ---- ---- 11.003 -.353 11.356 1550 ---- ---- ---- ---- 10.788 -.351 11.139 1575 ---- ---- ---- ---- 10.575 -.348 10.923 1600 ---- ---- ---- ---- 10.364 -.346 10.710 1625 ---- ---- ---- ---- 10.154 -.344 10.498 1650 ---- ---- ---- ---- 9.947 -.341 10.288 1675 ---- ---- ---- ---- 9.742 -.339 10.081 1700 ---- ---- ---- ---- 9.540 -.337 9.877 1725 ---- ---- ---- ---- 9.341 -.334 9.675 1750 ---- ---- ---- ---- 9.146 -.331 9.477 1775 ---- ---- ---- ---- 8.954 -.329 9.283 1800 ---- ---- ---- ---- 8.766 -.326 9.092 1825 ---- ---- ---- ---- 8.582 -.324 8.906 1850 ---- ---- ---- ---- 8.402 -.321 8.723 1875 ---- ---- ---- ---- 8.226 -.318 8.544 1900 ---- ---- ---- ---- 8.055 -.315 8.370 1925 ---- ---- ---- ---- 7.888 -.312 8.200 1950 ---- ---- ---- ---- 7.725 -.309 8.034 1975 ---- ---- ---- ---- 7.567 -.305 7.872 2000 ---- ---- ---- ---- 7.412 -.303 7.715 2025 ---- ---- ---- ---- 7.263 -.299 7.562 2050 ---- ---- ---- ---- 7.117 -.296 7.413 2075 ---- ---- ---- ---- 6.976 -.293 7.269 2100 ---- ---- ---- ---- 6.839 -.289 7.128 2125 ---- ---- ---- ---- 6.706 -.286 6.992 2150 ---- ---- ---- ---- 6.578 -.282 6.860 2175 ---- ---- ---- ---- 6.453 -.280 6.733 2200 ---- ---- ---- ---- 6.332 -.277 6.609 2225 ---- ---- ---- ---- 6.215 -.273 6.488 2250 ---- ---- ---- ---- 6.102 -.270 6.372 2275 ---- ---- ---- ---- 5.992 -.267 6.259 2300 ---- ---- ---- ---- 5.886 -.263 6.149 2325 ---- ---- ---- ---- 5.782 -.261 6.043 2350 ---- ---- ---- ---- 5.682 -.258 5.940 2375 ---- ---- ---- ---- 5.585 -.254 5.839 2400 ---- ---- ---- ---- 5.491 -.251 5.742 2425 ---- ---- ---- ---- 5.399 -.248 5.647 2450 ---- ---- ---- ---- 5.310 -.245 5.555 2475 ---- ---- ---- ---- 5.223 -.243 5.466 2500 ---- ---- ---- ---- 5.139 -.240 5.379 2525 ---- ---- ---- ---- 5.058 -.237 5.295 2550 ---- ---- ---- ---- 4.978 -.235 5.213 2575 ---- ---- ---- ---- 4.901 -.232 5.133 2600 ---- ---- ---- ---- 4.826 -.229 5.055 2625 ---- ---- ---- ---- 4.753 -.226 4.979 2650 ---- ---- ---- ---- 4.682 -.224 4.906 2675 ---- ---- ---- ---- 4.613 -.221 4.834 2700 ---- ---- ---- ---- 4.545 -.219 4.764 2725 ---- ---- ---- ---- 4.479 -.216 4.695 2750 ---- ---- ---- ---- 4.414 -.214 4.628 2775 ---- ---- ---- ---- 4.352 -.211 4.563 2800 ---- ---- ---- ---- 4.290 -.209 4.499 2825 ---- ---- ---- ---- 4.230 -.207 4.437 2850 ---- ---- ---- ---- 4.172 -.204 4.376 2875 ---- ---- ---- ---- 4.115 -.202 4.317 2900 ---- ---- ---- ---- 4.060 -.200 4.260 2925 ---- ---- ---- ---- 4.006 -.198 4.204 2950 ---- ---- ---- ---- 3.954 -.196 4.150 2975 ---- ---- ---- ---- 3.903 -.194 4.097 3000 ---- ---- ---- ---- 3.854 -.191 4.045 3025 ---- ---- ---- ---- 3.806 -.190 3.996 3050 ---- ---- ---- ---- 3.760 -.187 3.947 3075 ---- ---- ---- ---- 3.715 -.186 3.901 3100 ---- ---- ---- ---- 3.672 -.184 3.856 3125 ---- ---- ---- ---- 3.630 -.182 3.812 3150 ---- ---- ---- ---- 3.590 -.180 3.770 3175 ---- ---- ---- ---- 3.551 -.179 3.730 3200 ---- ---- ---- ---- 3.514 -.177 3.691 3225 ---- ---- ---- ---- 3.478 -.175 3.653 3250 ---- ---- ---- ---- 3.442 -.174 3.616 3275 ---- ---- ---- ---- 3.408 -.172 3.580 3300 ---- ---- ---- ---- 3.376 -.170 3.546 3325 ---- ---- ---- ---- 3.344 -.169 3.513 3350 ---- ---- ---- ---- 3.313 -.167 3.480 3375 ---- ---- ---- ---- 3.282 -.166 3.448 3400 ---- ---- ---- ---- 3.253 -.164 3.417 3425 ---- ---- ---- ---- 3.224 -.163 3.387 3450 ---- ---- ---- ---- 3.196 -.162 3.358 3475 ---- ---- ---- ---- 3.169 -.160 3.329 3500 ---- ---- ---- ---- 3.142 -.159 3.301 3525 ---- ---- ---- ---- 3.115 -.158 3.273 3550 ---- ---- ---- ---- 3.089 -.157 3.246 3575 ---- ---- ---- ---- 3.063 -.156 3.219 3600 ---- ---- ---- ---- 3.038 -.154 3.192 3625 ---- ---- ---- ---- 3.013 -.153 3.166 3650 ---- ---- ---- ---- 2.989 -.151 3.140 3675 ---- ---- ---- ---- 2.965 -.150 3.115 3700 ---- ---- ---- ---- 2.941 -.149 3.090 3725 ---- ---- ---- ---- 2.917 -.149 3.066 3750 ---- ---- ---- ---- 2.895 -.147 3.042 3775 ---- ---- ---- ---- 2.872 -.146 3.018 3800 ---- ---- ---- ---- 2.850 -.145 2.995 3825 ---- ---- ---- ---- 2.828 -.144 2.972 3850 ---- ---- ---- ---- 2.807 -.142 2.949 3875 ---- ---- ---- ---- 2.786 -.141 2.927 3900 ---- ---- ---- ---- 2.765 -.141 2.906 3925 ---- ---- ---- ---- 2.745 -.139 2.884 3950 ---- ---- ---- ---- 2.725 -.139 2.864 3975 ---- ---- ---- ---- 2.706 -.137 2.843 4000 ---- ---- ---- ---- 2.687 -.136 2.823 4025 ---- ---- ---- ---- 2.668 -.136 2.804 4050 ---- ---- ---- ---- 2.650 -.135 2.785 4075 ---- ---- ---- ---- 2.632 -.134 2.766 4100 ---- ---- ---- ---- 2.614 -.133 2.747 4125 ---- ---- ---- ---- 2.597 -.133 2.730 925 ---- ---- ---- ---- 16.562 -.390 16.952 950 ---- ---- ---- ---- 16.312 -.390 16.702 975 ---- ---- ---- ---- 16.062 -.390 16.452 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.938 -.386 16.324 1025 ---- ---- ---- ---- 15.698 -.384 16.082 1050 ---- ---- ---- ---- 15.460 -.382 15.842 1075 ---- ---- ---- ---- 15.224 -.381 15.605 1100 ---- ---- ---- ---- 14.990 -.379 15.369 1125 ---- ---- ---- ---- 14.758 -.378 15.136 1150 ---- ---- ---- ---- 14.528 -.376 14.904 1175 ---- ---- ---- ---- 14.299 -.375 14.674 1200 ---- ---- ---- ---- 14.073 -.373 14.446 1225 ---- ---- ---- ---- 13.847 -.372 14.219 1250 ---- ---- ---- ---- 13.624 -.369 13.993 1275 ---- ---- ---- ---- 13.401 -.368 13.769 1300 ---- ---- ---- ---- 13.180 -.366 13.546 1325 ---- ---- ---- ---- 12.961 -.364 13.325 1350 ---- ---- ---- ---- 12.742 -.363 13.105 1375 ---- ---- ---- ---- 12.525 -.361 12.886 1400 ---- ---- ---- ---- 12.309 -.359 12.668 1425 ---- ---- ---- ---- 12.095 -.357 12.452 1450 ---- ---- ---- ---- 11.881 -.355 12.236 1475 ---- ---- ---- ---- 11.668 -.353 12.021 1500 ---- ---- ---- ---- 11.457 -.351 11.808 1525 ---- ---- ---- ---- 11.247 -.349 11.596 1550 ---- ---- ---- ---- 11.038 -.347 11.385 1575 ---- ---- ---- ---- 10.831 -.345 11.176 1600 ---- ---- ---- ---- 10.626 -.343 10.969 1625 ---- ---- ---- ---- 10.423 -.340 10.763 1650 ---- ---- ---- ---- 10.221 -.339 10.560 1675 ---- ---- ---- ---- 10.023 -.336 10.359 1700 ---- ---- ---- ---- 9.827 -.333 10.160 1725 ---- ---- ---- ---- 9.634 -.331 9.965 1750 ---- ---- ---- ---- 9.444 -.329 9.773 1775 ---- ---- ---- ---- 9.258 -.326 9.584 1800 ---- ---- ---- ---- 9.076 -.323 9.399 1825 ---- ---- ---- ---- 8.897 -.321 9.218 1850 ---- ---- ---- ---- 8.723 -.318 9.041 1875 ---- ---- ---- ---- 8.552 -.315 8.867 1900 ---- ---- ---- ---- 8.386 -.312 8.698 1925 ---- ---- ---- ---- 8.224 -.310 8.534 1950 ---- ---- ---- ---- 8.066 -.307 8.373 1975 ---- ---- ---- ---- 7.913 -.304 8.217 2000 ---- ---- ---- ---- 7.764 -.301 8.065 2025 ---- ---- ---- ---- 7.620 -.298 7.918 2050 ---- ---- ---- ---- 7.480 -.294 7.774 2075 ---- ---- ---- ---- 7.344 -.291 7.635 2100 ---- ---- ---- ---- 7.212 -.289 7.501 2125 ---- ---- ---- ---- 7.084 -.286 7.370 2150 ---- ---- ---- ---- 6.960 -.283 7.243 2175 ---- ---- ---- ---- 6.840 -.280 7.120 2200 ---- ---- ---- ---- 6.724 -.277 7.001 2225 ---- ---- ---- ---- 6.611 -.274 6.885 2250 ---- ---- ---- ---- 6.502 -.271 6.773 2275 ---- ---- ---- ---- 6.396 -.267 6.663 2300 ---- ---- ---- ---- 6.292 -.265 6.557 2325 ---- ---- ---- ---- 6.192 -.262 6.454 2350 ---- ---- ---- ---- 6.094 -.259 6.353 2375 ---- ---- ---- ---- 5.998 -.257 6.255 2400 ---- ---- ---- ---- 5.905 -.254 6.159 2425 ---- ---- ---- ---- 5.814 -.251 6.065 2450 ---- ---- ---- ---- 5.726 -.248 5.974 2475 ---- ---- ---- ---- 5.639 -.246 5.885 2500 ---- ---- ---- ---- 5.555 -.243 5.798 2525 ---- ---- ---- ---- 5.473 -.241 5.714 2550 ---- ---- ---- ---- 5.394 -.238 5.632 2575 ---- ---- ---- ---- 5.316 -.236 5.552 2600 ---- ---- ---- ---- 5.241 -.233 5.474 2625 ---- ---- ---- ---- 5.168 -.231 5.399 2650 ---- ---- ---- ---- 5.097 -.229 5.326 2675 ---- ---- ---- ---- 5.029 -.225 5.254 2700 ---- ---- ---- ---- 4.962 -.223 5.185 2725 ---- ---- ---- ---- 4.897 -.222 5.119 2750 ---- ---- ---- ---- 4.835 -.219 5.054 2775 ---- ---- ---- ---- 4.774 -.217 4.991 2800 ---- ---- ---- ---- 4.716 -.215 4.931 2825 ---- ---- ---- ---- 4.659 -.213 4.872 2850 ---- ---- ---- ---- 4.604 -.211 4.815 2875 ---- ---- ---- ---- 4.552 -.208 4.760 2900 ---- ---- ---- ---- 4.500 -.207 4.707 2925 ---- ---- ---- ---- 4.451 -.204 4.655 2950 ---- ---- ---- ---- 4.403 -.202 4.605 2975 ---- ---- ---- ---- 4.356 -.201 4.557 3000 ---- ---- ---- ---- 4.311 -.199 4.510 3025 ---- ---- ---- ---- 4.268 -.197 4.465 3050 ---- ---- ---- ---- 4.226 -.195 4.421 3075 ---- ---- ---- ---- 4.185 -.194 4.379 3100 ---- ---- ---- ---- 4.146 -.192 4.338 3125 ---- ---- ---- ---- 4.108 -.190 4.298 3150 ---- ---- ---- ---- 4.071 -.189 4.260 3175 ---- ---- ---- ---- 4.035 -.187 4.222 3200 ---- ---- ---- ---- 4.000 -.186 4.186 3225 ---- ---- ---- ---- 3.967 -.184 4.151 3250 ---- ---- ---- ---- 3.934 -.182 4.116 3275 ---- ---- ---- ---- 3.902 -.181 4.083 3300 ---- ---- ---- ---- 3.870 -.180 4.050 3325 ---- ---- ---- ---- 3.840 -.178 4.018 3350 ---- ---- ---- ---- 3.810 -.177 3.987 3375 ---- ---- ---- ---- 3.781 -.176 3.957 3400 ---- ---- ---- ---- 3.752 -.175 3.927 3425 ---- ---- ---- ---- 3.724 -.173 3.897 3450 ---- ---- ---- ---- 3.696 -.172 3.868 3475 ---- ---- ---- ---- 3.669 -.171 3.840 3500 ---- ---- ---- ---- 3.642 -.170 3.812 3525 ---- ---- ---- ---- 3.615 -.169 3.784 3550 ---- ---- ---- ---- 3.589 -.167 3.756 3575 ---- ---- ---- ---- 3.562 -.166 3.728 3600 ---- ---- ---- ---- 3.536 -.165 3.701 3625 ---- ---- ---- ---- 3.510 -.164 3.674 3650 ---- ---- ---- ---- 3.485 -.162 3.647 3675 ---- ---- ---- ---- 3.459 -.161 3.620 3700 ---- ---- ---- ---- 3.434 -.160 3.594 3725 ---- ---- ---- ---- 3.409 -.159 3.568 3750 ---- ---- ---- ---- 3.384 -.158 3.542 3775 ---- ---- ---- ---- 3.359 -.157 3.516 3800 ---- ---- ---- ---- 3.335 -.156 3.491 3825 ---- ---- ---- ---- 3.311 -.154 3.465 3850 ---- ---- ---- ---- 3.287 -.153 3.440 3875 ---- ---- ---- ---- 3.263 -.153 3.416 3900 ---- ---- ---- ---- 3.240 -.152 3.392 3925 ---- ---- ---- ---- 3.217 -.151 3.368 3950 ---- ---- ---- ---- 3.194 -.150 3.344 3975 ---- ---- ---- ---- 3.172 -.149 3.321 4000 ---- ---- ---- ---- 3.150 -.148 3.298 4025 ---- ---- ---- ---- 3.129 -.146 3.275 4050 ---- ---- ---- ---- 3.107 -.146 3.253 4075 ---- ---- ---- ---- 3.087 -.145 3.232 4100 ---- ---- ---- ---- 3.066 -.144 3.210 4125 ---- ---- ---- ---- 3.046 -.143 3.189 925 ---- ---- ---- ---- 16.674 -.390 17.064 950 ---- ---- ---- ---- 16.426 -.389 16.815 975 ---- ---- ---- ---- 16.181 -.387 16.568 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.559 -.380 16.939 1050 ---- ---- ---- ---- 16.331 -.378 16.709 1075 ---- ---- ---- ---- 16.105 -.376 16.481 1100 ---- ---- ---- ---- 15.880 -.375 16.255 1125 ---- ---- ---- ---- 15.656 -.374 16.030 1150 ---- ---- ---- ---- 15.434 -.373 15.807 1175 ---- ---- ---- ---- 15.214 -.371 15.585 1200 ---- ---- ---- ---- 14.995 -.369 15.364 1225 ---- ---- ---- ---- 14.777 -.367 15.144 1250 ---- ---- ---- ---- 14.560 -.366 14.926 1275 ---- ---- ---- ---- 14.344 -.365 14.709 1300 ---- ---- ---- ---- 14.130 -.363 14.493 1325 ---- ---- ---- ---- 13.916 -.362 14.278 1350 ---- ---- ---- ---- 13.704 -.359 14.063 1375 ---- ---- ---- ---- 13.492 -.358 13.850 1400 ---- ---- ---- ---- 13.281 -.357 13.638 1425 ---- ---- ---- ---- 13.071 -.355 13.426 1450 ---- ---- ---- ---- 12.862 -.353 13.215 1475 ---- ---- ---- ---- 12.654 -.351 13.005 1500 ---- ---- ---- ---- 12.446 -.349 12.795 1525 ---- ---- ---- ---- 12.239 -.348 12.587 1550 ---- ---- ---- ---- 12.033 -.346 12.379 1575 ---- ---- ---- ---- 11.828 -.343 12.171 1600 ---- ---- ---- ---- 11.623 -.342 11.965 1625 ---- ---- ---- ---- 11.419 -.340 11.759 1650 ---- ---- ---- ---- 11.217 -.338 11.555 1675 ---- ---- ---- ---- 11.016 -.336 11.352 1700 ---- ---- ---- ---- 10.817 -.333 11.150 1725 ---- ---- ---- ---- 10.619 -.332 10.951 1750 ---- ---- ---- ---- 10.424 -.329 10.753 1775 ---- ---- ---- ---- 10.231 -.327 10.558 1800 ---- ---- ---- ---- 10.041 -.325 10.366 1825 ---- ---- ---- ---- 9.854 -.323 10.177 1850 ---- ---- ---- ---- 9.670 -.321 9.991 1875 ---- ---- ---- ---- 9.491 -.318 9.809 1900 ---- ---- ---- ---- 9.315 -.316 9.631 1925 ---- ---- ---- ---- 9.144 -.313 9.457 1950 ---- ---- ---- ---- 8.976 -.311 9.287 1975 ---- ---- ---- ---- 8.813 -.308 9.121 2000 ---- ---- ---- ---- 8.655 -.306 8.961 2025 ---- ---- ---- ---- 8.502 -.302 8.804 2050 ---- ---- ---- ---- 8.353 -.300 8.653 2075 ---- ---- ---- ---- 8.209 -.297 8.506 2100 ---- ---- ---- ---- 8.070 -.295 8.365 2125 ---- ---- ---- ---- 7.936 -.292 8.228 2150 ---- ---- ---- ---- 7.807 -.289 8.096 2175 ---- ---- ---- ---- 7.682 -.286 7.968 2200 ---- ---- ---- ---- 7.561 -.284 7.845 2225 ---- ---- ---- ---- 7.445 -.281 7.726 2250 ---- ---- ---- ---- 7.333 -.278 7.611 2275 ---- ---- ---- ---- 7.225 -.275 7.500 2300 ---- ---- ---- ---- 7.120 -.273 7.393 2325 ---- ---- ---- ---- 7.019 -.270 7.289 2350 ---- ---- ---- ---- 6.921 -.268 7.189 2375 ---- ---- ---- ---- 6.826 -.266 7.092 2400 ---- ---- ---- ---- 6.734 -.263 6.997 2425 ---- ---- ---- ---- 6.645 -.260 6.905 2450 ---- ---- ---- ---- 6.558 -.257 6.815 2475 ---- ---- ---- ---- 6.472 -.256 6.728 2500 ---- ---- ---- ---- 6.389 -.253 6.642 2525 ---- ---- ---- ---- 6.307 -.251 6.558 2550 ---- ---- ---- ---- 6.228 -.248 6.476 2575 ---- ---- ---- ---- 6.151 -.245 6.396 2600 ---- ---- ---- ---- 6.075 -.244 6.319 2625 ---- ---- ---- ---- 6.001 -.242 6.243 2650 ---- ---- ---- ---- 5.930 -.239 6.169 2675 ---- ---- ---- ---- 5.860 -.238 6.098 2700 ---- ---- ---- ---- 5.793 -.235 6.028 2725 ---- ---- ---- ---- 5.727 -.233 5.960 2750 ---- ---- ---- ---- 5.664 -.231 5.895 2775 ---- ---- ---- ---- 5.602 -.229 5.831 2800 ---- ---- ---- ---- 5.543 -.227 5.770 2825 ---- ---- ---- ---- 5.486 -.224 5.710 2850 ---- ---- ---- ---- 5.430 -.223 5.653 2875 ---- ---- ---- ---- 5.377 -.221 5.598 2900 ---- ---- ---- ---- 5.325 -.219 5.544 2925 ---- ---- ---- ---- 5.275 -.218 5.493 2950 ---- ---- ---- ---- 5.227 -.216 5.443 2975 ---- ---- ---- ---- 5.181 -.214 5.395 3000 ---- ---- ---- ---- 5.136 -.212 5.348 3025 ---- ---- ---- ---- 5.093 -.211 5.304 3050 ---- ---- ---- ---- 5.051 -.209 5.260 3075 ---- ---- ---- ---- 5.011 -.207 5.218 3100 ---- ---- ---- ---- 4.971 -.206 5.177 3125 ---- ---- ---- ---- 4.933 -.205 5.138 3150 ---- ---- ---- ---- 4.897 -.203 5.100 3175 ---- ---- ---- ---- 4.861 -.202 5.063 3200 ---- ---- ---- ---- 4.827 -.200 5.027 3225 ---- ---- ---- ---- 4.793 -.199 4.992 3250 ---- ---- ---- ---- 4.760 -.198 4.958 3275 ---- ---- ---- ---- 4.728 -.197 4.925 3300 ---- ---- ---- ---- 4.698 -.194 4.892 3325 ---- ---- ---- ---- 4.668 -.193 4.861 3350 ---- ---- ---- ---- 4.638 -.193 4.831 3375 ---- ---- ---- ---- 4.610 -.191 4.801 3400 ---- ---- ---- ---- 4.583 -.190 4.773 3425 ---- ---- ---- ---- 4.556 -.189 4.745 3450 ---- ---- ---- ---- 4.530 -.188 4.718 3475 ---- ---- ---- ---- 4.505 -.186 4.691 3500 ---- ---- ---- ---- 4.480 -.186 4.666 3525 ---- ---- ---- ---- 4.456 -.185 4.641 3550 ---- ---- ---- ---- 4.433 -.184 4.617 3575 ---- ---- ---- ---- 4.411 -.182 4.593 3600 ---- ---- ---- ---- 4.389 -.181 4.570 3625 ---- ---- ---- ---- 4.368 -.180 4.548 3650 ---- ---- ---- ---- 4.347 -.180 4.527 3675 ---- ---- ---- ---- 4.327 -.179 4.506 3700 ---- ---- ---- ---- 4.308 -.178 4.486 3725 ---- ---- ---- ---- 4.289 -.177 4.466 3750 ---- ---- ---- ---- 4.271 -.176 4.447 3775 ---- ---- ---- ---- 4.254 -.175 4.429 3800 ---- ---- ---- ---- 4.237 -.174 4.411 3825 ---- ---- ---- ---- 4.220 -.173 4.393 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.724 -.376 17.100 1050 ---- ---- ---- ---- 16.501 -.375 16.876 1075 ---- ---- ---- ---- 16.280 -.374 16.654 1100 ---- ---- ---- ---- 16.060 -.373 16.433 1125 ---- ---- ---- ---- 15.842 -.371 16.213 1150 ---- ---- ---- ---- 15.625 -.369 15.994 1175 ---- ---- ---- ---- 15.409 -.368 15.777 1200 ---- ---- ---- ---- 15.194 -.367 15.561 1225 ---- ---- ---- ---- 14.981 -.365 15.346 1250 ---- ---- ---- ---- 14.768 -.364 15.132 1275 ---- ---- ---- ---- 14.557 -.362 14.919 1300 ---- ---- ---- ---- 14.346 -.361 14.707 1325 ---- ---- ---- ---- 14.136 -.359 14.495 1350 ---- ---- ---- ---- 13.927 -.358 14.285 1375 ---- ---- ---- ---- 13.719 -.356 14.075 1400 ---- ---- ---- ---- 13.512 -.354 13.866 1425 ---- ---- ---- ---- 13.305 -.352 13.657 1450 ---- ---- ---- ---- 13.099 -.351 13.450 1475 ---- ---- ---- ---- 12.894 -.349 13.243 1500 ---- ---- ---- ---- 12.689 -.347 13.036 1525 ---- ---- ---- ---- 12.485 -.345 12.830 1550 ---- ---- ---- ---- 12.281 -.344 12.625 1575 ---- ---- ---- ---- 12.078 -.342 12.420 1600 ---- ---- ---- ---- 11.876 -.340 12.216 1625 ---- ---- ---- ---- 11.675 -.337 12.012 1650 ---- ---- ---- ---- 11.474 -.336 11.810 1675 ---- ---- ---- ---- 11.276 -.334 11.610 1700 ---- ---- ---- ---- 11.079 -.332 11.411 1725 ---- ---- ---- ---- 10.884 -.330 11.214 1750 ---- ---- ---- ---- 10.691 -.328 11.019 1775 ---- ---- ---- ---- 10.502 -.325 10.827 1800 ---- ---- ---- ---- 10.315 -.324 10.639 1825 ---- ---- ---- ---- 10.132 -.321 10.453 1850 ---- ---- ---- ---- 9.953 -.319 10.272 1875 ---- ---- ---- ---- 9.778 -.317 10.095 1900 ---- ---- ---- ---- 9.608 -.314 9.922 1925 ---- ---- ---- ---- 9.442 -.312 9.754 1950 ---- ---- ---- ---- 9.280 -.310 9.590 1975 ---- ---- ---- ---- 9.123 -.307 9.430 2000 ---- ---- ---- ---- 8.970 -.305 9.275 2025 ---- ---- ---- ---- 8.822 -.302 9.124 2050 ---- ---- ---- ---- 8.678 -.299 8.977 2075 ---- ---- ---- ---- 8.538 -.296 8.834 2100 ---- ---- ---- ---- 8.402 -.294 8.696 2125 ---- ---- ---- ---- 8.270 -.291 8.561 2150 ---- ---- ---- ---- 8.142 -.289 8.431 2175 ---- ---- ---- ---- 8.018 -.287 8.305 2200 ---- ---- ---- ---- 7.899 -.283 8.182 2225 ---- ---- ---- ---- 7.783 -.281 8.064 2250 ---- ---- ---- ---- 7.671 -.279 7.950 2275 ---- ---- ---- ---- 7.563 -.276 7.839 2300 ---- ---- ---- ---- 7.459 -.273 7.732 2325 ---- ---- ---- ---- 7.358 -.271 7.629 2350 ---- ---- ---- ---- 7.261 -.269 7.530 2375 ---- ---- ---- ---- 7.167 -.267 7.434 2400 ---- ---- ---- ---- 7.077 -.264 7.341 2425 ---- ---- ---- ---- 6.990 -.262 7.252 2450 ---- ---- ---- ---- 6.906 -.260 7.166 2475 ---- ---- ---- ---- 6.825 -.258 7.083 2500 ---- ---- ---- ---- 6.747 -.255 7.002 2525 ---- ---- ---- ---- 6.671 -.253 6.924 2550 ---- ---- ---- ---- 6.598 -.251 6.849 2575 ---- ---- ---- ---- 6.526 -.249 6.775 2600 ---- ---- ---- ---- 6.456 -.246 6.702 2625 ---- ---- ---- ---- 6.387 -.244 6.631 2650 ---- ---- ---- ---- 6.319 -.242 6.561 2675 ---- ---- ---- ---- 6.251 -.240 6.491 2700 ---- ---- ---- ---- 6.184 -.239 6.423 2725 ---- ---- ---- ---- 6.118 -.237 6.355 2750 ---- ---- ---- ---- 6.054 -.234 6.288 2775 ---- ---- ---- ---- 5.991 -.232 6.223 2800 ---- ---- ---- ---- 5.930 -.230 6.160 2825 ---- ---- ---- ---- 5.870 -.229 6.099 2850 ---- ---- ---- ---- 5.813 -.227 6.040 2875 ---- ---- ---- ---- 5.758 -.225 5.983 2900 ---- ---- ---- ---- 5.705 -.223 5.928 2925 ---- ---- ---- ---- 5.653 -.222 5.875 2950 ---- ---- ---- ---- 5.604 -.220 5.824 2975 ---- ---- ---- ---- 5.557 -.219 5.776 3000 ---- ---- ---- ---- 5.512 -.217 5.729 3025 ---- ---- ---- ---- 5.468 -.215 5.683 3050 ---- ---- ---- ---- 5.426 -.214 5.640 3075 ---- ---- ---- ---- 5.386 -.212 5.598 3100 ---- ---- ---- ---- 5.347 -.211 5.558 3125 ---- ---- ---- ---- 5.309 -.210 5.519 3150 ---- ---- ---- ---- 5.274 -.208 5.482 3175 ---- ---- ---- ---- 5.239 -.207 5.446 3200 ---- ---- ---- ---- 5.206 -.205 5.411 3225 ---- ---- ---- ---- 5.174 -.204 5.378 3250 ---- ---- ---- ---- 5.143 -.203 5.346 3275 ---- ---- ---- ---- 5.113 -.202 5.315 3300 ---- ---- ---- ---- 5.085 -.201 5.286 3325 ---- ---- ---- ---- 5.057 -.200 5.257 3350 ---- ---- ---- ---- 5.031 -.198 5.229 3375 ---- ---- ---- ---- 5.005 -.197 5.202 3400 ---- ---- ---- ---- 4.980 -.196 5.176 3425 ---- ---- ---- ---- 4.956 -.195 5.151 3450 ---- ---- ---- ---- 4.933 -.194 5.127 3475 ---- ---- ---- ---- 4.910 -.193 5.103 3500 ---- ---- ---- ---- 4.888 -.192 5.080 3525 ---- ---- ---- ---- 4.867 -.191 5.058 3550 ---- ---- ---- ---- 4.846 -.190 5.036 3575 ---- ---- ---- ---- 4.826 -.189 5.015 3600 ---- ---- ---- ---- 4.807 -.188 4.995 3625 ---- ---- ---- ---- 4.788 -.187 4.975 3650 ---- ---- ---- ---- 4.770 -.187 4.957 3675 ---- ---- ---- ---- 4.753 -.185 4.938 3700 ---- ---- ---- ---- 4.736 -.185 4.921 3725 ---- ---- ---- ---- 4.719 -.184 4.903 3750 ---- ---- ---- ---- 4.704 -.183 4.887 3775 ---- ---- ---- ---- 4.688 -.183 4.871 3800 ---- ---- ---- ---- 4.674 -.182 4.856 3825 ---- ---- ---- ---- 4.660 -.181 4.841 3850 ---- ---- ---- ---- 4.646 -.180 4.826 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.909 -.374 17.283 1050 ---- ---- ---- ---- 16.691 -.374 17.065 1075 ---- ---- ---- ---- 16.475 -.372 16.847 1100 ---- ---- ---- ---- 16.261 -.370 16.631 1125 ---- ---- ---- ---- 16.048 -.369 16.417 1150 ---- ---- ---- ---- 15.835 -.368 16.203 1175 ---- ---- ---- ---- 15.624 -.366 15.990 1200 ---- ---- ---- ---- 15.414 -.365 15.779 1225 ---- ---- ---- ---- 15.205 -.363 15.568 1250 ---- ---- ---- ---- 14.997 -.361 15.358 1275 ---- ---- ---- ---- 14.789 -.360 15.149 1300 ---- ---- ---- ---- 14.583 -.358 14.941 1325 ---- ---- ---- ---- 14.377 -.357 14.734 1350 ---- ---- ---- ---- 14.171 -.356 14.527 1375 ---- ---- ---- ---- 13.967 -.353 14.320 1400 ---- ---- ---- ---- 13.763 -.352 14.115 1425 ---- ---- ---- ---- 13.559 -.351 13.910 1450 ---- ---- ---- ---- 13.356 -.349 13.705 1475 ---- ---- ---- ---- 13.154 -.347 13.501 1500 ---- ---- ---- ---- 12.952 -.345 13.297 1525 ---- ---- ---- ---- 12.750 -.344 13.094 1550 ---- ---- ---- ---- 12.549 -.342 12.891 1575 ---- ---- ---- ---- 12.348 -.340 12.688 1600 ---- ---- ---- ---- 12.148 -.338 12.486 1625 ---- ---- ---- ---- 11.949 -.336 12.285 1650 ---- ---- ---- ---- 11.751 -.334 12.085 1675 ---- ---- ---- ---- 11.554 -.333 11.887 1700 ---- ---- ---- ---- 11.359 -.331 11.690 1725 ---- ---- ---- ---- 11.166 -.329 11.495 1750 ---- ---- ---- ---- 10.976 -.327 11.303 1775 ---- ---- ---- ---- 10.789 -.324 11.113 1800 ---- ---- ---- ---- 10.604 -.322 10.926 1825 ---- ---- ---- ---- 10.424 -.320 10.744 1850 ---- ---- ---- ---- 10.247 -.318 10.565 1875 ---- ---- ---- ---- 10.075 -.316 10.391 1900 ---- ---- ---- ---- 9.908 -.313 10.221 1925 ---- ---- ---- ---- 9.745 -.311 10.056 1950 ---- ---- ---- ---- 9.587 -.309 9.896 1975 ---- ---- ---- ---- 9.434 -.306 9.740 2000 ---- ---- ---- ---- 9.285 -.304 9.589 2025 ---- ---- ---- ---- 9.141 -.301 9.442 2050 ---- ---- ---- ---- 9.001 -.299 9.300 2075 ---- ---- ---- ---- 8.866 -.296 9.162 2100 ---- ---- ---- ---- 8.735 -.294 9.029 2125 ---- ---- ---- ---- 8.608 -.292 8.900 2150 ---- ---- ---- ---- 8.486 -.289 8.775 2175 ---- ---- ---- ---- 8.367 -.287 8.654 2200 ---- ---- ---- ---- 8.253 -.285 8.538 2225 ---- ---- ---- ---- 8.143 -.282 8.425 2250 ---- ---- ---- ---- 8.036 -.280 8.316 2275 ---- ---- ---- ---- 7.933 -.278 8.211 2300 ---- ---- ---- ---- 7.834 -.275 8.109 2325 ---- ---- ---- ---- 7.737 -.273 8.010 2350 ---- ---- ---- ---- 7.644 -.271 7.915 2375 ---- ---- ---- ---- 7.554 -.269 7.823 2400 ---- ---- ---- ---- 7.467 -.266 7.733 2425 ---- ---- ---- ---- 7.382 -.264 7.646 2450 ---- ---- ---- ---- 7.300 -.262 7.562 2475 ---- ---- ---- ---- 7.220 -.259 7.479 2500 ---- ---- ---- ---- 7.142 -.257 7.399 2525 ---- ---- ---- ---- 7.066 -.255 7.321 2550 ---- ---- ---- ---- 6.992 -.253 7.245 2575 ---- ---- ---- ---- 6.920 -.252 7.172 2600 ---- ---- ---- ---- 6.851 -.249 7.100 2625 ---- ---- ---- ---- 6.783 -.248 7.031 2650 ---- ---- ---- ---- 6.717 -.246 6.963 2675 ---- ---- ---- ---- 6.654 -.244 6.898 2700 ---- ---- ---- ---- 6.592 -.242 6.834 2725 ---- ---- ---- ---- 6.532 -.241 6.773 2750 ---- ---- ---- ---- 6.475 -.238 6.713 2775 ---- ---- ---- ---- 6.419 -.237 6.656 2800 ---- ---- ---- ---- 6.365 -.235 6.600 2825 ---- ---- ---- ---- 6.314 -.233 6.547 2850 ---- ---- ---- ---- 6.264 -.232 6.496 2875 ---- ---- ---- ---- 6.216 -.230 6.446 2900 ---- ---- ---- ---- 6.170 -.229 6.399 2925 ---- ---- ---- ---- 6.126 -.227 6.353 2950 ---- ---- ---- ---- 6.083 -.225 6.308 2975 ---- ---- ---- ---- 6.041 -.225 6.266 3000 ---- ---- ---- ---- 6.001 -.223 6.224 3025 ---- ---- ---- ---- 5.963 -.221 6.184 3050 ---- ---- ---- ---- 5.925 -.220 6.145 3075 ---- ---- ---- ---- 5.888 -.219 6.107 3100 ---- ---- ---- ---- 5.853 -.217 6.070 3125 ---- ---- ---- ---- 5.818 -.216 6.034 3150 ---- ---- ---- ---- 5.784 -.215 5.999 3175 ---- ---- ---- ---- 5.751 -.214 5.965 3200 ---- ---- ---- ---- 5.719 -.213 5.932 3225 ---- ---- ---- ---- 5.688 -.212 5.900 3250 ---- ---- ---- ---- 5.658 -.210 5.868 3275 ---- ---- ---- ---- 5.628 -.209 5.837 3300 ---- ---- ---- ---- 5.599 -.208 5.807 3325 ---- ---- ---- ---- 5.571 -.207 5.778 3350 ---- ---- ---- ---- 5.544 -.206 5.750 3375 ---- ---- ---- ---- 5.518 -.205 5.723 3400 ---- ---- ---- ---- 5.492 -.204 5.696 3425 ---- ---- ---- ---- 5.467 -.203 5.670 3450 ---- ---- ---- ---- 5.443 -.202 5.645 3475 ---- ---- ---- ---- 5.419 -.201 5.620 3500 ---- ---- ---- ---- 5.396 -.200 5.596 3525 ---- ---- ---- ---- 5.374 -.199 5.573 3550 ---- ---- ---- ---- 5.353 -.198 5.551 3575 ---- ---- ---- ---- 5.332 -.197 5.529 3600 ---- ---- ---- ---- 5.311 -.197 5.508 3625 ---- ---- ---- ---- 5.292 -.195 5.487 3650 ---- ---- ---- ---- 5.273 -.194 5.467 3675 ---- ---- ---- ---- 5.254 -.194 5.448 3700 ---- ---- ---- ---- 5.236 -.193 5.429 3725 ---- ---- ---- ---- 5.219 -.192 5.411 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2062 1790 56952 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .002 +.001 .001 1100 ---- ---- ---- ---- .002 +.001 .001 3 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .003 +.001 .002 4 1225 ---- ---- ---- ---- .003 +.001 .002 1 1250 ---- ---- ---- ---- .003 UNCH .003 3 1275 ---- ---- ---- ---- .003 UNCH .003 6 1300 ---- ---- ---- ---- .004 +.001 .003 9 1325 ---- ---- ---- ---- .004 +.001 .003 2 1350 ---- ---- ---- ---- .004 UNCH .004 26 1375 ---- ---- ---- ---- .004 UNCH .004 4 1400 ---- ---- ---- ---- .005 +.001 .004 11 1425 ---- ---- ---- ---- .005 UNCH .005 16 1450 ---- ---- ---- ---- .005 UNCH .005 5 1475 ---- ---- ---- ---- .005 UNCH .005 2 1500 ---- ---- ---- ---- .006 UNCH .006 64 1525 ---- ---- ---- ---- .006 UNCH .006 3 1550 ---- ---- ---- ---- .006 UNCH .006 4 146 1575 ---- ---- ---- ---- .007 UNCH .007 71 1600 .006 .006 .006 .006 .007 UNCH 1 .007 258 1625 ---- ---- ---- ---- .007 -.001 .008 11 1650 ---- ---- ---- ---- .008 UNCH .008 98 1675 ---- ---- ---- ---- .008 -.001 .009 26 1700 ---- ---- ---- ---- .009 UNCH 2 .009 6 192 1725 ---- ---- ---- ---- .009 -.001 .010 40 1730 ---- ---- ---- ---- .009 -.001 .010 108 1735 ---- ---- ---- ---- .010 UNCH .010 12 1740 ---- ---- ---- ---- .010 UNCH .010 2 1745 ---- ---- ---- ---- .010 UNCH .010 1750 ---- ---- ---- ---- .010 -.001 31 .011 154 1755 ---- ---- ---- ---- .010 -.001 .011 23 1760 ---- ---- ---- ---- .010 -.001 .011 1 1765 ---- ---- ---- ---- .011 UNCH .011 5 1770 ---- ---- ---- ---- .011 UNCH .011 11 1775 ---- ---- ---- ---- .011 UNCH .011 5 1780 ---- ---- ---- ---- .011 -.001 .012 1785 ---- ---- ---- ---- .011 -.001 .012 11 1790 ---- ---- ---- ---- .012 UNCH .012 2 1795 ---- ---- ---- ---- .012 UNCH .012 11 1800 ---- ---- ---- ---- .012 UNCH .012 1 271 1805 ---- ---- ---- ---- .012 UNCH .012 1810 ---- ---- ---- ---- .013 UNCH .013 1815 ---- ---- ---- ---- .013 UNCH .013 1820 ---- ---- ---- ---- .013 UNCH .013 10 1825 ---- ---- ---- ---- .013 UNCH .013 54 1830 ---- ---- ---- ---- .014 UNCH .014 5 1835 ---- ---- ---- ---- .014 UNCH .014 1840 ---- ---- ---- ---- .014 UNCH .014 81 1845 ---- ---- ---- ---- .015 +.001 .014 19 1850 ---- ---- ---- ---- .015 UNCH 16 .015 65 1855 ---- ---- ---- ---- .015 UNCH .015 3 1860 ---- ---- ---- ---- .016 +.001 .015 1 1865 ---- ---- ---- ---- .016 UNCH .016 20 1870 ---- ---- ---- ---- .016 UNCH .016 1 7 1875 ---- ---- ---- ---- .017 +.001 .016 1 11 1880 ---- ---- ---- ---- .017 UNCH .017 1 1885 ---- ---- ---- ---- .017 UNCH .017 2 1890 ---- ---- ---- ---- .018 +.001 .017 21 1895 ---- ---- ---- ---- .018 UNCH .018 1 5 1900 ---- ---- ---- ---- .019 +.001 .018 2 127 1905 ---- ---- ---- ---- .019 UNCH .019 10 1910 ---- ---- ---- ---- .020 +.001 .019 20 1915 ---- ---- ---- ---- .020 +.001 .019 1 1920 ---- ---- ---- ---- .020 UNCH .020 11 1925 ---- ---- ---- ---- .021 +.001 .020 4 1930 ---- ---- ---- ---- .021 UNCH .021 4 1935 ---- ---- ---- ---- .022 +.001 .021 1 1940 ---- ---- ---- ---- .023 +.001 .022 11 1945 ---- ---- ---- ---- .023 UNCH .023 4 1950 ---- ---- ---- ---- .024 +.001 1 .023 43 1955 ---- ---- ---- ---- .024 UNCH .024 1960 ---- ---- ---- ---- .025 +.001 .024 12 1965 ---- ---- ---- ---- .026 +.001 .025 2 1970 ---- ---- ---- ---- .026 UNCH .026 2 1975 ---- ---- ---- ---- .027 +.001 .026 4 12 1980 ---- ---- ---- ---- .028 +.001 .027 13 1985 ---- ---- ---- ---- .029 +.001 .028 7 1990 ---- ---- ---- ---- .030 +.001 .029 5 1995 ---- ---- ---- ---- .031 +.001 .030 2 2000 .036 .036 .033A .033A .032 +.002 36 .030 316 2005 ---- .032B ---- .032B .033 +.002 .031 2 2010 ---- .033B ---- .033B .034 +.002 .032 1 2015 ---- .036B ---- .036B .035 +.002 .033 7 2020 ---- .036B ---- .036B .036 +.002 .034 2025 ---- .038B ---- .038B .038 +.003 .035 1 16 2030 ---- .040B ---- .040B .039 +.002 .037 7 2035 ---- .041B ---- .041B .041 +.003 .038 5 2040 ---- .043B ---- .043B .042 +.003 .039 9 2045 ---- .046B ---- .046B .044 +.003 2 .041 12 2050 ---- .048B ---- .048B .046 +.004 11 .042 26 2055 ---- .050B ---- .050B .048 +.004 .044 3 2060 ---- .052B ---- .052B .050 +.005 .045 3 2065 ---- .054B ---- .054B .052 +.005 .047 12 2070 ---- .057B ---- .057B .054 +.005 .049 15 2075 ---- .060B ---- .060B .057 +.006 5 .051 17 2080 ---- .062B ---- .062B .059 +.006 .053 17 2085 ---- .065B ---- .065B .062 +.007 .055 1 2090 ---- .068B ---- .068B .064 +.007 .057 12 2095 ---- .072B ---- .072B .067 +.008 .059 13 2100 .080 .080 .080 .080 .070 +.008 48 .062 11 417 2105 ---- .079B ---- .079B .073 +.009 .064 1 104 2110 ---- .083B ---- .083B .076 +.009 .067 3 12 2115 ---- .087B ---- .087B .080 +.010 .070 18 2120 ---- .091B ---- .091B .083 +.010 .073 36 2125 .080 .096B .080 .096B .087 +.011 1 .076 436 2130 ---- .101B ---- .101B .091 +.012 .079 1 18 2135 ---- .106B ---- .106B .095 +.012 .083 35 2140 ---- .111B ---- .111B .099 +.013 .086 25 2145 .116 .117B .116 .108A .104 +.014 1 .090 4 23 2150 .095 .123B .095 .102A .109 +.015 9 .094 15 128 2155 .114 .129B .114 .129B .114 +.016 3 .098 62 2160 .112 .135B .112 .111A .120 +.017 4 .103 4 2165 .118 .142B .118 .116A .125 +.018 3 .107 4 2170 .122 .149B .122 .149B .131 +.019 4 .112 19 28 2175 ---- .156B ---- .156B .138 +.021 .117 4 176 2180 .168 .168 .168 .168 .145 +.023 1 .122 16 24 2185 ---- .172B ---- .172B .152 +.024 .128 3 22 2190 ---- .180B ---- .180B .159 +.026 .133 2 29 2195 ---- .189B ---- .189B .167 +.028 .139 8 2200 .185 .205 .157 .201A .175 +.029 54 .146 112 410 2205 ---- .208B ---- .208B .183 +.031 .152 1 2210 ---- .218B ---- .218B .192 +.033 .159 1 21 2215 ---- .228B ---- .228B .201 +.035 .166 6 2220 .191 .239B .191 .181A .211 +.037 2 .174 4 9 2225 ---- .250B ---- .250B .221 +.039 1 .182 9 136 2230 ---- .262B ---- .262B .231 +.041 .190 3 7 2235 ---- .275B ---- .275B .242 +.044 .198 18 2240 ---- .288B .206A .288B .254 +.047 1 .207 2 23 2245 ---- .301B .215A .301B .266 +.050 .216 27 2250 .300 .315B .223A .315B .278 +.052 34 .226 15 99 2255 .286 .329B .235A .273A .291 +.055 6 .236 6 2260 .290 .344B .245A .285A .304 +.058 2 .246 17 2265 .278 .359B .255A .269A .318 +.061 2 .257 1 28 2270 ---- .375B .266A .375B .332 +.064 .268 7 14 2275 ---- .390B .277A .390B .347 +.067 11 .280 6 48 2280 ---- .407B .289A .407B .362 +.070 3 .292 1 41 2285 ---- .424B .301A .424B .378 +.074 .304 11 2290 ---- .442B .314A .442B .394 +.077 .317 36 2295 ---- .461B .327A .461B .411 +.081 .330 4 2300 .369 .480B .339A .460 .428 +.084 46 .344 94 342 2305 ---- .500B .353A .500B .446 +.087 .359 25 24 2310 ---- .520B .368A .520B .464 +.091 .373 12 16 2315 .485 .541B .383A .478A .483 +.094 1 .389 10 11 2320 ---- .562B .399A .562B .503 +.099 .404 14 2325 ---- .584B .415A .584B .523 +.102 6 .421 7 125 2330 ---- .607B .431A .607B .543 +.106 .437 6 21 2335 ---- .630B .448A .630B .564 +.109 .455 1 19 2340 ---- .652B .467A .652B .586 +.114 .472 1 14 2345 ---- .676B .485A .676B .608 +.117 .491 1 30 2350 .530 .702B .503A .624A .631 +.121 13 .510 53 164 2355 ---- .728B .522A .728B .654 +.125 .529 28 2360 ---- .752B .541A .752B .678 +.129 .549 8 12 2365 ---- .780B .561A .780B .702 +.132 .570 3 2370 .790 .807B .582A .807B .727 +.136 18 .591 4 2375 ---- .835B .603A .835B .753 +.140 12 .613 4 39 2380 ---- .863B .626A .863B .779 +.144 .635 4 2385 ---- .891B .647A .891B .805 +.147 .658 5 10 2390 ---- .920B .671A .920B .832 +.151 2 .681 1 3 2395 ---- .949B .694A .949B .859 +.154 1 .705 65 2400 .747 .980B .718A .980B .887 +.158 14 .729 64 133 2405 ---- 1.010B .743A 1.010B .916 +.162 .754 5 2410 ---- 1.042B .766A 1.042B .945 +.166 .779 57 2415 .919 1.073B .793A 1.013A .974 +.169 2 .805 12 2420 ---- 1.105B .818A 1.105B 1.004 +.173 .831 23 2425 1.000 1.139B .844A 1.137B 1.035 +.177 2 .858 5 39 2430 ---- 1.173B .871A 1.173B 1.066 +.181 .885 3 12 2435 ---- 1.206B .898A 1.206B 1.097 +.184 .913 22 2440 ---- 1.240B .926A 1.240B 1.129 +.187 .942 4 10 2445 ---- 1.274B .955A 1.274B 1.162 +.192 .970 6 2450 1.070 1.310B .984A 1.042A 1.195 +.195 2 1.000 149 135 2455 ---- 1.344B 1.013A 1.344B 1.228 +.199 1.029 4 2460 ---- 1.380B 1.043A 1.380B 1.262 +.203 1.059 5 2465 1.157 1.416B 1.073A 1.416B 1.296 +.206 1 1.090 4 2470 ---- 1.450B 1.104A 1.449B 1.331 +.210 1.121 2475 ---- 1.490B 1.135A 1.490B 1.366 +.213 2 1.153 2 11 2480 ---- 1.526B 1.167A 1.526B 1.401 +.216 1.185 4 2485 ---- 1.536B 1.200A 1.528B 1.437 +.220 1.217 1 2490 ---- 1.546B 1.232A 1.542B 1.473 +.223 1.250 2495 ---- 1.585B 1.266A 1.548B 1.510 +.227 1.283 4 2500 ---- 1.679B 1.298A 1.677B 1.547 +.230 2 1.317 2 14 2505 ---- 1.664B 1.334A 1.586B 1.585 +.234 1.351 2510 ---- 1.703B 1.368A 1.602B 1.622 +.236 1.386 3 3 2515 ---- 1.743B 1.401A 1.592B 1.661 +.240 1.421 7 2520 ---- 1.783B 1.436A 1.607B 1.699 +.243 1.456 3 16 2525 ---- 1.877B 1.468A 1.877B 1.738 +.246 1.492 16 2530 ---- 1.865B 1.507A 1.617B 1.777 +.249 1.528 6 2535 ---- 1.906B 1.543A 1.612B 1.817 +.252 1.565 7 2540 ---- 1.948B 1.579A 1.636B 1.857 +.255 1.602 7 13 2545 ---- 1.989B 1.616A 1.645B 1.897 +.258 1.639 6 2550 ---- 2.081B 1.652A 2.081B 1.937 +.260 1.677 6 10 2555 ---- 2.073B ---- ---- 1.978 +.263 1.715 2560 ---- 2.116B ---- ---- 2.019 +.266 1.753 4 2565 ---- 2.158B ---- ---- 2.061 +.269 1.792 8 8 2570 ---- 2.201B ---- ---- 2.102 +.271 1.831 2575 ---- 2.293B 1.844A 2.293B 2.144 +.274 1.870 5 2580 ---- 2.287B ---- ---- 2.186 +.276 1.910 2585 ---- 2.330B ---- ---- 2.229 +.279 1.950 2590 ---- 2.374B ---- ---- 2.271 +.281 1.990 2595 ---- 2.418B ---- ---- 2.314 +.284 2.030 2600 ---- 2.513B 2.042A 2.513B 2.358 +.287 2.071 1 3 2605 ---- 2.506B ---- ---- 2.401 +.288 2.113 2610 ---- 2.550B ---- ---- 2.445 +.291 2.154 2615 ---- 2.595B ---- ---- 2.488 +.292 2.196 2620 ---- 2.640B ---- ---- 2.533 +.295 2.238 2625 2.600 2.737B 2.248A 2.737B 2.577 +.297 8 2.280 1 2 2650 ---- 2.965B 2.461A 2.965B 2.801 +.307 2.494 1 2 2675 ---- 3.195B 2.679A 3.195B 3.030 +.316 2.714 1 2 2700 ---- 3.432B 2.902A 3.432B 3.262 +.324 2.938 1 2 2725 ---- 3.669B 3.129A 3.669B 3.497 +.330 3.167 1 4 2750 ---- 3.909B 3.360A 3.909B 3.735 +.337 3.398 5 2775 ---- 4.149B 3.594A 4.149B 3.974 +.341 3.633 2800 ---- 4.392B 3.830A 4.392B 4.215 +.345 3.870 1 2825 ---- 4.635B 4.068A 4.635B 4.457 +.349 4.108 2 2850 ---- 4.752B 4.308A 4.752B 4.700 +.351 4.349 2 2875 ---- 4.958B 4.549A 4.956B 4.944 +.354 4.590 1 2900 ---- 5.064B 4.792A 5.064B 5.189 +.356 4.833 2925 ---- 5.129B 5.035A 5.129B 5.435 +.358 5.077 3 2950 ---- ---- ---- ---- 5.681 +.360 5.321 2975 ---- ---- ---- ---- 5.928 +.362 5.566 3000 ---- ---- ---- ---- 6.175 +.363 5.812 1 3025 ---- ---- ---- ---- 6.423 +.365 6.058 3050 ---- ---- ---- ---- 6.671 +.366 6.305 3075 ---- ---- ---- ---- 6.919 +.367 6.552 3100 ---- ---- ---- ---- 7.167 +.368 6.799 3125 ---- ---- ---- ---- 7.416 +.369 7.047 4 3150 ---- ---- ---- ---- 7.665 +.370 7.295 3175 ---- ---- ---- ---- 7.914 +.371 7.543 3200 ---- ---- ---- ---- 8.163 +.371 7.792 2 3225 ---- ---- ---- ---- 8.413 +.373 8.040 3250 ---- ---- ---- ---- 8.662 +.373 8.289 3275 ---- ---- ---- ---- 8.911 +.373 8.538 3300 ---- ---- ---- ---- 9.161 +.374 8.787 3325 ---- ---- ---- ---- 9.411 +.375 9.036 3350 ---- ---- ---- ---- 9.660 +.374 9.286 3375 ---- ---- ---- ---- 9.910 +.375 9.535 3400 ---- ---- ---- ---- 10.160 +.375 9.785 2 3425 ---- ---- ---- ---- 10.410 +.376 10.034 3500 ---- ---- ---- ---- 11.160 +.377 10.783 3600 ---- ---- ---- ---- 12.160 +.377 11.783 3800 ---- ---- ---- ---- 14.160 +.377 13.783 4000 ---- ---- ---- ---- 16.160 +.377 15.783 4500 ---- ---- ---- ---- 21.160 +.377 20.783 5000 ---- ---- ---- ---- 26.160 +.377 25.783 5500 ---- ---- ---- ---- 31.160 +.377 30.783 6000 ---- ---- ---- ---- 36.160 +.377 35.783 6500 ---- ---- ---- ---- 41.160 +.377 40.783 7000 ---- ---- ---- ---- 46.160 +.377 45.783 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .004 +.001 .003 10000 ---- ---- ---- ---- 76.160 +.377 75.783 1025 ---- ---- ---- ---- .004 +.001 .003 1050 ---- ---- ---- ---- .005 +.001 .004 1075 ---- ---- ---- ---- .005 +.001 .004 1100 ---- ---- ---- ---- .005 +.001 .004 2 23 1125 ---- ---- ---- ---- .006 +.001 .005 1150 ---- ---- ---- ---- .006 +.001 .005 1 1175 ---- ---- ---- ---- .007 +.001 .006 5 1200 ---- ---- ---- ---- .007 +.001 .006 19 1225 ---- ---- ---- ---- .008 +.001 .007 230 1250 ---- ---- ---- ---- .008 +.001 .007 11 1275 ---- ---- ---- ---- .009 +.001 .008 1300 ---- ---- ---- ---- .009 UNCH .009 245 1325 ---- ---- ---- ---- .009 UNCH .009 2 1350 ---- ---- ---- ---- .010 UNCH .010 9 1375 ---- ---- ---- ---- .010 UNCH .010 5 1400 ---- ---- ---- ---- .011 UNCH .011 220 1425 ---- ---- ---- ---- .011 -.001 .012 6 1450 ---- ---- ---- ---- .012 -.001 .013 92 1475 ---- ---- ---- ---- .013 UNCH .013 5 1500 ---- ---- ---- ---- .013 -.001 .014 369 1525 ---- ---- ---- ---- .014 -.001 .015 12 1550 ---- ---- ---- ---- .015 -.001 .016 5 259 1575 ---- ---- ---- ---- .017 UNCH .017 5 15 1600 ---- ---- ---- ---- .018 -.001 .019 42 1625 ---- ---- ---- ---- .019 -.001 .020 167 1650 ---- ---- ---- ---- .021 -.001 .022 1 64 1675 ---- ---- ---- ---- .023 UNCH .023 16 1700 ---- ---- ---- ---- .025 -.001 .026 401 1725 ---- ---- ---- ---- .028 UNCH 2 .028 36 1750 ---- ---- ---- ---- .031 UNCH .031 134 1775 ---- ---- ---- ---- .034 UNCH .034 4 1800 ---- ---- ---- ---- .038 UNCH 2 .038 747 1825 ---- ---- ---- ---- .043 +.001 .042 57 1850 ---- .049B ---- .049B .048 +.001 .047 1 47 1875 ---- ---- ---- ---- .054 +.001 .053 7 332 1900 .063 .063 .063 .063 .062 +.002 2 .060 1 142 1910 ---- .065B ---- .065B .065 +.002 .063 1915 ---- .067B ---- .067B .067 +.002 .065 1920 ---- .069B ---- .069B .068 +.002 .066 1925 ---- .072B ---- .072B .070 +.002 .068 51 1930 .079 .079 .079 .079 .072 +.002 1 .070 1935 .081 .081 .081 .081 .074 +.002 1 .072 1 1940 .083 .083 .083 .083 .077 +.003 1 .074 11 1945 .085 .085 .085 .085 .079 +.003 1 .076 1950 .087 .087 .081 .085B .081 +.003 2 .078 2 456 1955 .089 .089 .089 .084A .083 +.003 1 .080 17 1960 ---- .089B ---- .089B .086 +.004 .082 18 1965 ---- .092B ---- .092B .089 +.005 .084 1970 ---- .095B ---- .095B .091 +.004 .087 20 1975 ---- .100B ---- .100B .094 +.005 .089 35 1980 ---- .101B ---- .101B .097 +.005 .092 1 1985 ---- .104B ---- .104B .100 +.006 .094 1990 ---- .108B ---- .108B .103 +.006 .097 3 1995 ---- .112B ---- .112B .106 +.006 .100 1 1 2000 ---- .117B ---- .117B .110 +.007 .103 6 503 2005 ---- .119B ---- .119B .113 +.007 .106 2010 ---- .123B ---- .123B .117 +.008 .109 2015 ---- .127B ---- .127B .121 +.009 .112 2020 ---- .132B ---- .132B .125 +.009 .116 2025 ---- .137B ---- .137B .129 +.010 .119 32 2030 ---- .141B ---- .141B .133 +.010 .123 2035 ---- .145B ---- .145B .137 +.011 .126 2040 ---- .150B ---- .150B .142 +.012 .130 2045 ---- .156B ---- .156B .146 +.012 .134 2050 ---- .162B ---- .162B .151 +.013 .138 16 2055 ---- .166B ---- .166B .156 +.013 .143 2060 ---- .172B ---- .172B .161 +.014 .147 2065 ---- .178B ---- .178B .167 +.016 .151 154 2070 ---- .185B ---- .185B .172 +.016 .156 2075 .188 .191B .188 .191B .178 +.017 4 .161 1 160 2080 ---- .197B ---- .197B .184 +.018 .166 2085 ---- .204B ---- .204B .190 +.019 .171 6 2090 ---- .211B ---- .211B .197 +.021 .176 2095 ---- .218B ---- .218B .203 +.021 .182 3 2100 .188 .226B .188 .226B .210 +.022 28 .188 52 319 2105 ---- .233B ---- .233B .217 +.023 .194 2110 ---- .241B ---- .241B .225 +.025 1 .200 10 2115 ---- .250B ---- .250B .232 +.026 .206 8 2120 ---- .259B ---- .259B .240 +.028 .212 8 2125 ---- .267B ---- .267B .248 +.029 .219 1 11 2130 ---- .276B ---- .276B .256 +.030 1 .226 2135 ---- .286B ---- .286B .265 +.032 .233 1 2140 ---- .295B ---- .295B .274 +.034 .240 2145 ---- .305B ---- .305B .283 +.035 .248 1 2150 ---- .316B ---- .316B .292 +.036 10 .256 2 351 2155 ---- .326B ---- .326B .302 +.038 66 .264 67 2160 .319 .337B .319 .310A .312 +.040 1 .272 1 5 2165 ---- .348B .280A .348B .322 +.041 .281 5 2170 ---- .360B ---- .360B .333 +.043 .290 2175 .337 .372B .298A .316A .344 +.045 1 .299 125 2180 ---- .383B ---- .383B .355 +.047 .308 2185 ---- .396B .317A .396B .366 +.048 .318 2190 ---- .409B ---- .409B .378 +.050 .328 1 2195 ---- .422B .337A .422B .390 +.052 .338 3 3 2200 .408 .436B .346A .436B .403 +.054 6 .349 78 256 2205 ---- .450B .358A .450B .416 +.057 .359 2210 ---- .464B .369A .464B .429 +.058 .371 2215 ---- .479B .381A .479B .443 +.061 .382 4 2220 ---- .494B .392A .494B .457 +.063 .394 1 2225 ---- .510B .404A .510B .471 +.065 .406 3 2230 ---- .526B .416A .526B .485 +.067 .418 2235 ---- .542B .429A .542B .500 +.069 .431 2240 ---- .559B .441A .559B .516 +.072 .444 2245 ---- .574B .455A .574B .532 +.074 .458 10 2250 .496 .591B .469A .591B .548 +.077 4 .471 354 2255 ---- .610B .482A .610B .564 +.079 .485 9 6 2260 ---- .628B .497A .628B .581 +.081 .500 1 2265 .587 .647B .510A .545A .599 +.084 1 .515 6 2270 ---- .666B .525A .666B .616 +.086 .530 10 2275 ---- .685B .541A .685B .634 +.089 .545 104 2280 ---- .706B .556A .706B .653 +.092 .561 1 2285 ---- .726B .572A .726B .672 +.094 .578 27 27 2290 ---- .747B .589A .747B .691 +.097 .594 12 21 2295 ---- .769B .606A .769B .711 +.100 .611 8 2300 ---- .790B .623A .790B .731 +.102 31 .629 19 145 2305 ---- .812B .641A .812B .751 +.104 .647 1 2310 ---- .834B .659A .834B .772 +.107 .665 4 2315 ---- .857B .678A .857B .794 +.111 .683 2320 ---- .881B .696A .881B .815 +.113 .702 14 20 2325 ---- .904B .716A .904B .837 +.115 .722 12 2330 .875 .929B .736A .854A .860 +.118 1 .742 10 16 2335 ---- .953B .756A .953B .883 +.121 .762 41 2340 ---- .978B .775A .978B .906 +.124 .782 2345 ---- 1.003B .796A 1.003B .930 +.127 .803 2350 .960 1.029B .817A 1.029B .954 +.130 11 .824 116 2355 ---- 1.055B .838A .838A .979 +.133 .846 2360 ---- 1.082B .861A .861A 1.004 +.136 .868 2365 ---- 1.108B .883A .883A 1.029 +.138 .891 8 2370 ---- 1.136B .906A .906A 1.055 +.141 .914 2 2 2375 ---- 1.165B .928A .928A 1.081 +.144 .937 12 2380 ---- 1.193B .952A .952A 1.108 +.148 .960 2385 .991 1.221B .976A 1.221B 1.135 +.151 4 .984 1 2390 ---- 1.251B 1.000A 1.000A 1.162 +.153 1.009 6 7 2395 ---- 1.279B 1.025A 1.025A 1.190 +.156 1.034 3 2400 1.080 1.308B 1.050A 1.308B 1.218 +.159 6 1.059 19 2405 ---- 1.338B 1.076A 1.076A 1.247 +.163 1.084 1 2410 ---- 1.369B 1.102A 1.369B 1.276 +.166 1.110 2415 ---- 1.400B 1.127A 1.400B 1.305 +.168 1.137 1 2420 ---- 1.430B 1.155A 1.430B 1.335 +.172 1.163 2425 ---- 1.462B 1.182A 1.462B 1.365 +.175 1 1.190 5 2430 ---- 1.493B 1.209A 1.493B 1.395 +.177 1.218 2435 ---- 1.525B 1.238A 1.525B 1.426 +.180 1.246 1 2440 ---- 1.556B 1.266A 1.556B 1.457 +.183 1.274 2 2445 ---- 1.590B 1.293A 1.590B 1.488 +.186 1.302 2450 ---- 1.624B 1.323A 1.624B 1.520 +.189 1.331 2 2455 ---- 1.658B 1.351A 1.658B 1.552 +.191 1.361 3 2460 ---- 1.691B 1.381A 1.691B 1.585 +.195 1.390 2465 ---- 1.720B 1.411A 1.717B 1.617 +.197 1.420 2470 ---- 1.755B 1.440A 1.749B 1.651 +.201 1.450 2475 ---- 1.795B 1.470A 1.792B 1.684 +.203 1.481 2 2480 ---- 1.825B 1.502A 1.818B 1.718 +.206 1.512 2485 ---- 1.860B 1.532A 1.855B 1.752 +.208 1.544 2490 ---- 1.895B 1.564A 1.892B 1.786 +.211 1.575 2495 ---- 1.931B 1.596A 1.930B 1.821 +.214 1.607 2500 1.811 1.973B 1.628A 1.971B 1.856 +.216 2 1.640 35 2505 ---- 2.004B 1.661A 2.001B 1.891 +.219 1.672 4 2510 ---- 2.041B 1.693A 2.037B 1.927 +.221 1.706 2515 ---- 2.078B 1.726A 2.076B 1.962 +.223 1.739 2 2520 ---- 2.115B 1.759A 2.113B 1.999 +.226 1.773 2525 ---- 2.158B 1.792A 2.156B 2.035 +.228 1.807 2530 ---- 2.190B 1.826A 2.187B 2.072 +.231 1.841 4 2535 ---- 2.217B 1.861A 2.217B 2.109 +.233 1.876 2540 ---- 2.225B 1.895A 2.224B 2.146 +.236 1.910 2545 ---- 2.237B 1.930A 2.231B 2.183 +.237 1.946 2550 ---- 2.348B 1.961A 2.347B 2.221 +.240 1.981 9 2555 ---- 2.315B 2.001A 2.255B 2.259 +.242 2.017 2560 ---- 2.355B 2.037A 2.276B 2.297 +.244 2.053 2 2 2565 ---- 2.395B 2.073A 2.282B 2.336 +.247 2.089 8 2570 ---- 2.434B 2.109A 2.289B 2.374 +.248 2.126 2575 ---- 2.546B 2.145A 2.546B 2.413 +.250 2.163 2580 ---- 2.515B 2.183A 2.303B 2.453 +.253 2.200 2585 ---- 2.555B 2.220A 2.309B 2.492 +.254 2.238 2590 ---- 2.597B 2.257A 2.312B 2.532 +.257 2.275 3 3 2595 ---- 2.638B 2.295A 2.334B 2.571 +.258 2.313 2 9 2600 ---- 2.750B 2.332A 2.332A 2.611 +.260 2.351 9 2605 ---- 2.721B ---- ---- 2.652 +.262 2.390 2610 ---- 2.762B ---- ---- 2.692 +.264 2.428 2615 ---- 2.805B ---- ---- 2.733 +.266 2.467 2620 ---- 2.847B ---- ---- 2.774 +.268 2.506 2625 ---- 2.956B 2.525A 2.956B 2.815 +.269 2.546 2650 ---- 3.171B 2.723A 3.171B 3.023 +.278 2.745 5 2675 ---- 3.384B 2.925A 3.384B 3.236 +.286 2.950 2700 ---- 3.605B 3.133A 3.605B 3.452 +.292 3.160 15 2725 ---- 3.829B 3.345A 3.829B 3.672 +.299 3.373 1 2750 ---- 4.055B 3.561A 4.053B 3.895 +.305 3.590 2 2775 ---- 4.285B 3.780A 4.285B 4.121 +.310 3.811 2800 ---- 4.515B 4.002A 4.515B 4.349 +.315 4.034 3 2825 ---- 4.744B 4.227A 4.744B 4.580 +.320 4.260 4 2850 ---- 4.981B 4.455A 4.980B 4.812 +.323 4.489 2 2875 ---- 5.217B 4.685A 5.216B 5.046 +.327 4.719 9 2900 ---- 5.455B 4.917A 5.452B 5.282 +.331 4.951 1 2925 ---- 5.694B 5.150A 5.692B 5.520 +.334 5.186 2 2950 ---- 5.933B 5.385A 5.932B 5.758 +.337 5.421 2 2975 ---- 6.174B 5.622A 6.172B 5.998 +.340 5.658 5 3000 ---- 6.416B 5.860A 6.416B 6.239 +.343 5.896 4 3025 ---- 6.659B 6.098A 6.657B 6.480 +.345 6.135 1 3050 6.640 6.902B 6.338A 6.900B 6.723 +.348 4 6.375 1 3075 ---- 7.146B 6.579A 7.144B 6.966 +.350 6.616 1 3100 ---- 7.320B 6.821A 7.320B 7.209 +.351 6.858 4 3125 7.375 7.484B 7.063A 7.484B 7.454 +.354 2 7.100 3 3150 ---- 7.670B 7.306A 7.668B 7.699 +.356 7.343 1 3175 ---- 7.748B 7.550A 7.748B 7.944 +.357 7.587 4 3200 ---- 7.844B 7.794A 7.844B 8.190 +.359 7.831 1 3225 ---- ---- ---- ---- 8.436 +.360 8.076 4 3250 ---- ---- ---- ---- 8.683 +.362 8.321 6 3275 ---- ---- ---- ---- 8.930 +.363 8.567 6 3300 ---- ---- ---- ---- 9.177 +.364 8.813 2 3325 ---- ---- ---- ---- 9.424 +.365 9.059 1 3350 ---- ---- ---- ---- 9.672 +.366 9.306 3375 ---- ---- ---- ---- 9.920 +.367 9.553 1 3400 ---- ---- ---- ---- 10.169 +.369 9.800 2 3425 ---- ---- ---- ---- 10.417 +.369 10.048 2 3450 ---- ---- ---- ---- 10.666 +.370 10.296 3 3475 ---- ---- ---- ---- 10.915 +.371 10.544 1 3500 ---- ---- ---- ---- 11.164 +.372 10.792 1 3525 ---- ---- ---- ---- 11.413 +.372 11.041 2 3550 ---- ---- ---- ---- 11.662 +.373 11.289 3 3575 ---- ---- ---- ---- 11.911 +.373 11.538 1 3600 ---- ---- ---- ---- 12.161 +.374 11.787 3625 ---- ---- ---- ---- 12.411 +.375 12.036 2 3650 ---- ---- ---- ---- 12.660 +.375 12.285 1 3675 ---- ---- ---- ---- 12.910 +.375 12.535 1 3700 ---- ---- ---- ---- 13.160 +.376 12.784 3725 ---- ---- ---- ---- 13.410 +.376 13.034 4000 ---- ---- ---- ---- 16.160 +.377 15.783 1 4500 ---- ---- ---- ---- 21.160 +.377 20.783 5000 ---- ---- ---- ---- 26.160 +.377 25.783 6000 ---- ---- ---- ---- 36.160 +.377 35.783 7500 ---- ---- ---- ---- 51.160 +.377 50.783 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .002 +.001 .001 825 ---- ---- ---- ---- .002 +.001 .001 850 ---- ---- ---- ---- .002 +.001 .001 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .003 +.001 .002 1 925 ---- ---- ---- ---- .003 +.001 .002 950 ---- ---- ---- ---- .003 +.001 .002 975 ---- ---- ---- ---- .004 +.001 .003 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 1025 ---- ---- ---- ---- .006 -.001 .007 1050 ---- ---- ---- ---- .007 UNCH .007 1075 ---- ---- ---- ---- .008 UNCH .008 1100 ---- ---- ---- ---- .008 -.001 .009 1125 ---- ---- ---- ---- .009 UNCH .009 1150 ---- ---- ---- ---- .009 -.001 .010 1175 ---- ---- ---- ---- .010 -.001 .011 1200 ---- ---- ---- ---- .011 UNCH .011 1225 ---- ---- ---- ---- .012 UNCH .012 1250 ---- ---- ---- ---- .012 -.001 .013 1275 ---- ---- ---- ---- .013 -.001 .014 1300 ---- ---- ---- ---- .014 -.001 .015 1325 ---- ---- ---- ---- .015 -.001 .016 1350 ---- ---- ---- ---- .016 -.001 .017 1375 ---- ---- ---- ---- .017 -.001 .018 1400 ---- ---- ---- ---- .019 UNCH .019 1425 ---- ---- ---- ---- .020 -.001 .021 1450 ---- ---- ---- ---- .022 UNCH .022 1475 ---- ---- ---- ---- .023 -.001 .024 2 1500 ---- ---- ---- ---- .025 -.001 .026 1 10 1525 .026 .026 .026 .026 .028 UNCH 5 .028 1550 ---- ---- .030A .030A .030 -.001 .031 21 1575 ---- ---- ---- ---- .033 UNCH .033 5 8 1600 ---- ---- ---- ---- .036 UNCH .036 1 6 1625 ---- ---- ---- ---- .040 UNCH .040 1 1650 ---- ---- ---- ---- .044 UNCH .044 1 4 1675 ---- ---- ---- ---- .048 UNCH .048 111 1700 ---- ---- ---- ---- .054 +.001 .053 58 1725 ---- ---- ---- ---- .060 +.002 .058 4 1750 ---- ---- ---- ---- .067 +.002 .065 10 1775 ---- .074B ---- .074B .074 +.002 1 .072 2 1800 ---- .083B ---- .083B .083 +.003 .080 1 18 1825 ---- .093B ---- .093B .093 +.004 .089 5 1850 ---- .105B ---- .105B .105 +.006 1 .099 20 1875 ---- .119B ---- .119B .118 +.007 1 .111 9 1900 ---- .135B ---- .135B .133 +.008 .125 1 13 1925 ---- .153B ---- .153B .150 +.010 .140 4 1950 ---- .174B ---- .174B .170 +.012 .158 16 1975 ---- .198B ---- .198B .192 +.014 .178 12 2000 ---- .227B ---- .227B .218 +.017 .201 18 2025 ---- .259B ---- .259B .248 +.020 1 .228 14 2050 ---- .296B ---- .296B .282 +.024 .258 5 2075 ---- .337B ---- .337B .321 +.029 1 .292 7 2100 ---- .385B ---- .385B .365 +.035 .330 20 2125 ---- .438B ---- .438B .415 +.041 .374 46 2150 ---- .498B ---- .498B .471 +.048 .423 19 2175 ---- .565B ---- .565B .534 +.056 .478 7 2200 ---- .638B .539A .638B .603 +.063 16 .540 11 2225 ---- .721B .606A .721B .681 +.073 2 .608 4 2235 ---- ---- ---- .635A .714 ---- ---- 2240 ---- ---- ---- .651A .731 ---- ---- 2245 ---- ---- ---- .665A .748 ---- ---- 2250 ---- .809B .681A .809B .766 +.083 .683 33 2255 ---- ---- ---- .696A .784 ---- ---- 2260 ---- ---- ---- .712A .802 ---- ---- 2265 ---- ---- ---- .728A .821 ---- ---- 2270 ---- ---- ---- .746A .840 ---- ---- 2275 ---- .907B .762A .907B .859 +.093 2 .766 1 2280 ---- ---- ---- .779A .879 ---- ---- 2285 ---- ---- ---- .797A .898 ---- ---- 2290 ---- ---- ---- .816A .919 ---- ---- 2295 ---- ---- ---- .834A .939 ---- ---- 2300 ---- 1.014B .851A 1.014B .960 +.104 56 .856 61 2305 ---- ---- ---- .871A .981 ---- ---- 2310 ---- ---- ---- .890A 1.003 ---- ---- 2315 ---- ---- ---- .909A 1.025 ---- ---- 2320 ---- ---- ---- .929A 1.047 ---- ---- 2325 .975 1.128B .949A .949A 1.069 +.115 1 .954 53 2330 ---- ---- ---- .969A 1.092 ---- ---- 2335 ---- ---- ---- .990A 1.115 ---- ---- 2340 ---- ---- ---- 1.011A 1.139 ---- ---- 2345 ---- ---- ---- 1.033A 1.162 ---- ---- 2350 ---- 1.252B 1.054A 1.252B 1.187 +.126 16 1.061 61 2355 ---- ---- ---- 1.077A 1.211 ---- ---- 2360 ---- ---- ---- 1.099A 1.236 ---- ---- 2365 ---- ---- ---- 1.122A 1.261 ---- ---- 2370 ---- ---- ---- 1.145A 1.286 ---- ---- 2375 ---- 1.384B 1.168A 1.384B 1.312 +.138 1.174 36 2380 ---- ---- ---- 1.192A 1.338 ---- ---- 2385 ---- ---- ---- 1.215A 1.364 ---- ---- 2390 ---- ---- ---- 1.241A 1.391 ---- ---- 2395 ---- ---- ---- 1.264A 1.418 ---- ---- 2400 ---- 1.523B 1.290A 1.523B 1.445 +.149 1.296 2 2405 ---- ---- ---- 1.314A 1.473 ---- ---- 2410 ---- ---- ---- 1.341A 1.500 ---- ---- 2415 ---- ---- ---- 1.366A 1.529 ---- ---- 2420 ---- ---- ---- 1.393A 1.557 ---- ---- 2425 ---- 1.669B 1.419A 1.669B 1.586 +.160 1.426 2 2430 ---- ---- ---- 1.446A 1.615 ---- ---- 2435 ---- ---- ---- 1.473A 1.644 ---- ---- 2440 ---- ---- ---- 1.499A 1.674 ---- ---- 2445 ---- ---- ---- 1.528A 1.704 ---- ---- 2450 ---- 1.824B 1.557A 1.824B 1.734 +.171 1.563 2 2455 ---- ---- ---- 1.584A 1.765 ---- ---- 2460 ---- ---- ---- 1.613A 1.795 ---- ---- 2465 ---- ---- ---- 1.641A 1.826 ---- ---- 2470 ---- ---- ---- 1.671A 1.858 ---- ---- 2475 ---- 1.984B 1.700A 1.984B 1.889 +.181 1.708 2 2480 ---- ---- ---- 1.730A 1.921 ---- ---- 2485 ---- ---- ---- 1.760A 1.954 ---- ---- 2490 ---- ---- ---- 1.791A 1.986 ---- ---- 2495 ---- ---- ---- 1.821A 2.019 ---- ---- 2500 ---- 2.151B 1.851A 2.151B 2.052 +.192 1.860 2505 ---- ---- ---- 1.882A 2.085 ---- ---- 2510 ---- ---- ---- 1.914A 2.119 ---- ---- 2515 ---- ---- ---- 1.945A 2.152 ---- ---- 2520 ---- ---- ---- 1.977A 2.186 ---- ---- 2525 ---- 2.326B 2.009A 2.326B 2.221 +.202 2.019 2530 ---- ---- ---- 2.043A 2.255 ---- ---- 2535 ---- ---- ---- 2.075A 2.290 ---- ---- 2540 ---- ---- ---- 2.108A 2.325 ---- ---- 2545 ---- ---- ---- 2.142A 2.360 ---- ---- 2550 ---- 2.506B 2.173A 2.506B 2.395 +.211 2.184 1 2555 ---- ---- ---- 2.209A 2.431 ---- ---- 2560 ---- ---- ---- 2.242A 2.467 ---- ---- 2565 ---- ---- ---- 2.277A 2.503 ---- ---- 2570 ---- ---- ---- 2.311A 2.540 ---- ---- 2575 ---- 2.691B 2.343A 2.691B 2.576 +.220 2.356 2580 ---- ---- ---- 2.380A 2.613 ---- ---- 2585 ---- ---- ---- 2.417A 2.650 ---- ---- 2590 ---- ---- ---- 2.451A 2.687 ---- ---- 2595 ---- ---- ---- 2.487A 2.725 ---- ---- 2600 ---- 2.884B 2.519A 2.883B 2.762 +.228 2.534 1 2605 ---- ---- ---- 2.558A 2.800 ---- ---- 2610 ---- ---- ---- 2.595A 2.838 ---- ---- 2615 ---- ---- ---- 2.632A 2.877 ---- ---- 2620 ---- ---- ---- 2.668A 2.915 ---- ---- 2625 ---- 3.079B 2.701A 3.079B 2.954 +.237 2.717 2630 ---- ---- ---- 2.742A 2.993 ---- ---- 2635 ---- ---- ---- 2.779A 3.032 ---- ---- 2650 ---- 3.279B 2.888A 3.277B 3.150 +.245 2.905 2675 ---- 3.483B 3.080A 3.481B 3.350 +.252 3.098 1 2700 ---- 3.691B 3.276A 3.691B 3.554 +.259 3.295 2725 ---- 3.901B 3.476A 3.901B 3.762 +.266 3.496 2750 ---- 4.115B 3.679A 4.115B 3.973 +.272 3.701 1 2775 ---- 4.330B 3.887A 4.330B 4.187 +.277 3.910 2800 ---- 4.551B 4.098A 4.551B 4.404 +.283 4.121 2825 ---- 4.773B 4.311A 4.771B 4.623 +.287 4.336 2 2850 ---- 4.996B 4.527A 4.996B 4.845 +.292 4.553 1 2875 ---- 5.223B 4.746A 5.221B 5.068 +.296 4.772 1 2900 ---- 5.450B 4.967A 5.450B 5.294 +.300 4.994 1 2925 ---- 5.681B 5.190A 5.681B 5.521 +.304 5.217 1 2950 ---- 5.910B 5.414A 5.910B 5.750 +.307 5.443 1 2975 ---- 6.144B 5.641A 6.141B 5.981 +.311 5.670 3000 ---- 6.375B 5.870A 6.375B 6.213 +.314 5.899 3025 ---- 6.611B 6.099A 6.611B 6.446 +.317 6.129 3050 ---- 6.845B 6.332A 6.845B 6.681 +.320 6.361 2 3075 ---- 7.085B 6.563A 7.085B 6.916 +.322 6.594 3100 ---- 7.320B 6.798A 7.320B 7.153 +.325 6.828 3125 ---- 7.560B 7.033A 7.560B 7.390 +.327 7.063 2 3150 ---- 7.800B 7.269A 7.800B 7.628 +.329 7.299 3175 ---- 8.040B 7.506A 8.040B 7.867 +.331 7.536 3200 ---- 8.280B 7.744A 8.280B 8.107 +.333 7.774 2 3225 ---- 8.523B 7.982A 8.523B 8.348 +.335 8.013 3250 ---- 8.765B 8.221A 8.765B 8.589 +.337 8.252 3275 ---- 9.006B 8.462A 9.005B 8.831 +.339 8.492 3300 ---- 9.250B 8.702A 9.250B 9.073 +.340 8.733 3325 ---- 9.495B 8.944A 9.495B 9.316 +.341 8.975 3350 ---- 9.740B 9.185A 9.740B 9.560 +.343 9.217 3375 ---- 9.952B 9.428A 9.952B 9.803 +.344 9.459 3400 10.024 10.106B 9.671A 10.073B 10.048 +.346 1 9.702 3425 ---- 10.314B 9.914A 10.312B 10.292 +.347 9.945 3450 ---- 10.439B 10.158A 10.439B 10.537 +.348 10.189 3500 ---- ---- 10.647A 10.647A 11.029 +.351 10.678 4000 ---- ---- ---- ---- 15.997 +.366 15.631 5000 ---- ---- ---- ---- 25.997 +.367 25.630 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .004 UNCH .004 925 ---- ---- ---- ---- .004 -.001 .005 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .005 -.001 .006 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .010 +.001 .009 10000 ---- ---- ---- ---- 75.997 +.367 75.630 1025 ---- ---- ---- ---- .010 UNCH .010 1050 ---- ---- ---- ---- .011 UNCH .011 1075 ---- ---- ---- ---- .012 UNCH .012 1100 ---- ---- ---- ---- .013 UNCH .013 1125 ---- ---- ---- ---- .014 UNCH .014 1150 ---- ---- ---- ---- .015 UNCH .015 1175 ---- ---- ---- ---- .016 UNCH .016 1200 ---- ---- ---- ---- .017 UNCH .017 1225 ---- ---- ---- ---- .018 UNCH .018 1250 ---- ---- ---- ---- .019 UNCH .019 1275 ---- ---- ---- ---- .020 -.001 .021 1300 ---- ---- ---- ---- .022 UNCH .022 233 1325 ---- ---- ---- ---- .023 -.001 .024 1 1350 ---- ---- ---- ---- .025 UNCH .025 1375 ---- ---- ---- ---- .027 UNCH .027 1 1400 ---- ---- ---- ---- .029 UNCH .029 1 1425 ---- ---- ---- ---- .031 UNCH .031 1450 ---- ---- ---- ---- .033 -.001 .034 1475 ---- ---- ---- ---- .036 -.001 .037 1500 ---- ---- ---- ---- .040 UNCH .040 1000 1525 ---- ---- ---- ---- .043 -.001 .044 215 1550 ---- ---- ---- ---- .047 -.001 .048 40 1575 ---- ---- ---- ---- .052 UNCH .052 19 1600 ---- ---- ---- ---- .057 UNCH .057 2000 1625 ---- ---- ---- ---- .063 UNCH .063 13 1650 ---- ---- ---- ---- .070 +.001 .069 62 1675 ---- ---- ---- ---- .077 +.001 .076 106 1700 ---- ---- ---- ---- .086 +.002 .084 1002 1725 ---- ---- ---- ---- .095 +.002 .093 25 1750 ---- .104B ---- .104B .106 +.003 .103 126 1775 ---- .117B ---- .117B .118 +.004 .114 17 1800 .132 .132 .132 .132 .132 +.006 100 .126 27 1825 ---- .146B ---- .146B .147 +.007 .140 9 1850 ---- .163B ---- .163B .164 +.009 .155 8 1875 ---- .184B ---- .184B .183 +.010 .173 139 1900 ---- .206B ---- .206B .204 +.012 .192 29 1925 ---- .232B ---- .232B .228 +.014 .214 6 1950 ---- .260B ---- .260B .256 +.017 .239 6 1975 ---- .293B ---- .293B .286 +.020 .266 12 2000 ---- .329B ---- .329B .320 +.023 .297 136 2025 ---- .371B ---- .371B .359 +.028 .331 2050 ---- .416B ---- .416B .402 +.032 .370 2075 .450 .467B .450 .467B .449 +.037 5 .412 7 2100 ---- .524B ---- .524B .502 +.042 .460 8 2125 ---- .587B ---- .587B .561 +.048 .513 5 2150 ---- .655B ---- .655B .627 +.056 .571 35 2175 ---- .731B ---- .731B .698 +.062 .636 26 2200 ---- .813B ---- .813B .777 +.071 .706 4 2225 ---- .902B .782A .902B .862 +.079 .783 30 2250 ---- .999B .865A .999B .955 +.088 .867 2 2275 ---- 1.103B ---- 1.103B 1.055 +.098 .957 7 2300 ---- 1.214B 1.052A 1.213B 1.162 +.108 1.054 2325 ---- 1.333B 1.156A 1.333B 1.276 +.118 1.158 1 2350 ---- 1.459B 1.267A 1.459B 1.397 +.128 1.269 2 2375 ---- 1.593B 1.385A 1.593B 1.525 +.138 1.387 2400 ---- 1.733B 1.510A 1.733B 1.661 +.150 1.511 1 3 2425 ---- 1.880B 1.641A 1.880B 1.803 +.160 1.643 6 2450 ---- 2.034B 1.779A 1.779A 1.951 +.170 1.781 2 2475 ---- 2.194B 1.924A 1.924A 2.106 +.179 1.927 6 2500 ---- 2.359B 2.075A 2.075A 2.267 +.187 2.080 4 2525 ---- 2.531B 2.232A 2.232A 2.434 +.196 2.238 2550 ---- 2.708B 2.395A 2.706B 2.607 +.204 2.403 2 2575 ---- 2.888B 2.563A 2.887B 2.784 +.211 2.573 2 2600 ---- 3.076B 2.736A 3.073B 2.966 +.218 2.748 8 2625 ---- 3.265B 2.914A 3.265B 3.153 +.225 2.928 3 2650 ---- 3.461B 3.097A 3.458B 3.344 +.232 3.112 1 2675 ---- 3.660B 3.284A 3.657B 3.539 +.238 3.301 1 2700 ---- 3.860B 3.476A 3.859B 3.738 +.245 3.493 3 2725 ---- 4.067B 3.671A 3.671A 3.940 +.251 3.689 1 2750 ---- 4.273B 3.870A 3.870A 4.145 +.256 3.889 3 2775 ---- 4.487B 4.072A 4.484B 4.354 +.263 4.091 2800 ---- 4.701B 4.277A 4.699B 4.565 +.268 4.297 2825 ---- 4.917B 4.484A 4.915B 4.778 +.272 4.506 2850 ---- 5.135B 4.696A 5.132B 4.994 +.277 4.717 1 2875 ---- 5.354B 4.909A 5.353B 5.212 +.281 4.931 1 2900 ---- 5.578B 5.124A 5.578B 5.433 +.286 5.147 2925 ---- 5.803B 5.341A 5.803B 5.655 +.290 5.365 2950 ---- 6.027B 5.561A 6.026B 5.878 +.293 5.585 1 2975 ---- 6.256B 5.783A 6.256B 6.104 +.297 5.807 3000 ---- 6.483B 6.006A 6.483B 6.331 +.300 6.031 1 3025 ---- 6.715B 6.231A 6.715B 6.559 +.303 6.256 1 3050 ---- 6.947B 6.458A 6.947B 6.788 +.305 6.483 1 3075 ---- 7.179B 6.685A 7.177B 7.019 +.308 6.711 1 3100 ---- 7.413B 6.913A 7.411B 7.251 +.311 6.940 3125 ---- 7.646B 7.143A 7.646B 7.484 +.314 7.170 5 3150 ---- 7.882B 7.375A 7.882B 7.718 +.316 7.402 1 3175 ---- 8.116B 7.608A 8.115B 7.953 +.319 7.634 2 3200 ---- 8.355B 7.841A 8.355B 8.189 +.321 7.868 3 3225 ---- 8.593B 8.075A 8.591B 8.425 +.322 8.103 4 3250 ---- 8.832B 8.311A 8.830B 8.663 +.325 8.338 2 3275 ---- 9.071B 8.547A 9.071B 8.901 +.327 8.574 6 3300 ---- 9.311B 8.784A 9.310B 9.140 +.329 8.811 3 3325 ---- 9.552B 9.022A 9.552B 9.379 +.330 9.049 8 3350 ---- 9.793B 9.260A 9.793B 9.619 +.332 9.287 9 3375 ---- 10.035B 9.499A 10.035B 9.860 +.334 9.526 10 3400 ---- 10.277B 9.739A 10.275B 10.101 +.335 9.766 12 3425 ---- 10.520B 9.979A 10.520B 10.343 +.337 10.006 2 3450 ---- 10.763B 10.219A 10.763B 10.585 +.338 10.247 3500 ---- 11.250B 10.702A 11.250B 11.071 +.341 10.730 8 4000 ---- ---- ---- ---- 16.001 +.360 15.641 5000 ---- ---- ---- ---- 25.997 +.367 25.630 6000 ---- ---- ---- ---- 35.997 +.367 35.630 7000 ---- ---- ---- ---- 45.997 +.367 45.630 800 ---- ---- ---- ---- .004 UNCH .004 1 8000 ---- ---- ---- ---- 55.997 +.367 55.630 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .006 UNCH .006 900 ---- ---- ---- ---- .007 +.001 .006 9000 ---- ---- ---- ---- 65.997 +.367 65.630 925 ---- ---- ---- ---- .007 UNCH .007 950 ---- ---- ---- ---- .008 UNCH .008 975 ---- ---- ---- ---- .009 UNCH .009 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .019 +.002 .017 1175 ---- ---- ---- ---- .021 +.003 .018 1200 ---- ---- ---- ---- .023 +.003 .020 1225 ---- ---- ---- ---- .024 +.002 .022 1250 ---- ---- ---- ---- .026 +.001 .025 1275 ---- ---- ---- ---- .028 +.001 .027 1300 ---- ---- ---- ---- .030 +.001 .029 1325 ---- ---- ---- ---- .032 UNCH .032 1350 ---- ---- ---- ---- .035 UNCH .035 1375 ---- ---- ---- ---- .038 UNCH .038 1400 ---- ---- ---- ---- .041 -.001 .042 1425 ---- ---- ---- ---- .044 -.001 .045 1450 ---- ---- ---- ---- .048 -.001 .049 1475 ---- ---- ---- ---- .052 -.002 .054 1500 ---- ---- ---- ---- .057 -.002 .059 1525 ---- ---- ---- ---- .062 -.002 .064 1550 ---- ---- ---- ---- .068 -.002 .070 1575 ---- ---- ---- ---- .075 -.001 .076 1600 ---- ---- ---- ---- .083 UNCH .083 1625 ---- ---- ---- ---- .091 UNCH .091 1650 ---- ---- ---- ---- .100 UNCH .100 1675 ---- ---- ---- ---- .111 +.002 .109 1 1700 ---- ---- ---- ---- .122 +.002 .120 1 1725 ---- .134B ---- .134B .135 +.004 .131 2 1750 ---- .149B ---- .149B .149 +.005 .144 1 1775 ---- .165B ---- .165B .165 +.006 .159 3 1800 ---- .183B ---- .183B .182 +.007 .175 3 1825 ---- .203B ---- .203B .202 +.009 .193 3 1850 ---- .225B ---- .225B .223 +.010 .213 2 1875 ---- .251B ---- .251B .247 +.012 .235 2 1900 ---- .279B ---- .279B .273 +.014 .259 2 1925 ---- .310B ---- .310B .303 +.017 .286 1 1950 ---- .345B ---- .345B .336 +.019 .317 8 1975 ---- .383B ---- .383B .372 +.022 .350 2000 ---- .425B ---- .425B .413 +.027 .386 20 2025 ---- .472B ---- .472B .458 +.031 .427 2050 ---- .524B ---- .524B .507 +.036 .471 10 2075 ---- .581B ---- .581B .561 +.041 .520 2100 ---- .643B ---- .643B .621 +.048 .573 2125 ---- .711B ---- .711B .685 +.053 .632 2150 ---- .785B ---- .785B .756 +.061 .695 2175 ---- .865B ---- .865B .832 +.068 .764 2200 ---- .951B ---- .951B .914 +.075 .839 1 2225 ---- 1.040B ---- 1.040B 1.003 +.083 .920 2250 ---- 1.139B ---- 1.139B 1.097 +.091 1.006 1 2275 ---- 1.244B ---- 1.244B 1.198 +.099 1.099 2300 ---- 1.356B ---- 1.356B 1.305 +.106 1.199 2325 ---- 1.475B ---- 1.475B 1.419 +.115 1.304 2350 ---- 1.599B ---- 1.599B 1.539 +.123 1.416 2375 ---- 1.730B 1.533A 1.730B 1.665 +.131 1.534 2400 ---- 1.868B 1.656A 1.868B 1.798 +.140 1.658 2425 ---- 2.011B 1.785A 2.011B 1.936 +.148 1.788 2450 ---- 2.159B 1.920A 2.159B 2.081 +.157 1.924 2475 ---- 2.314B 2.061A 2.061A 2.231 +.166 2.065 2500 ---- 2.474B 2.207A 2.207A 2.386 +.174 2.212 2525 ---- 2.638B 2.359A 2.359A 2.547 +.183 2.364 2550 ---- 2.808B 2.516A 2.516A 2.713 +.191 2.522 2575 ---- 2.984B 2.678A 2.984B 2.884 +.199 2.685 2600 ---- 3.163B 2.845A 3.161B 3.059 +.207 2.852 4 2625 ---- 3.345B 3.017A 3.345B 3.239 +.215 3.024 2650 ---- 3.533B 3.192A 3.531B 3.422 +.221 3.201 2 2675 ---- 3.725B 3.372A 3.725B 3.610 +.228 3.382 2 2700 ---- 3.918B 3.556A 3.915B 3.801 +.234 3.567 2 2725 ---- 4.117B 3.745A 4.117B 3.995 +.240 3.755 2 2750 ---- 4.317B 3.935A 4.314B 4.193 +.246 3.947 4 2775 ---- 4.521B 4.130A 4.518B 4.394 +.251 4.143 2800 ---- 4.728B 4.328A 4.328A 4.598 +.256 4.342 2825 ---- 4.936B 4.529A 4.529A 4.804 +.261 4.543 2 2850 ---- 5.148B 4.732A 4.732A 5.013 +.265 4.748 2875 ---- 5.363B 4.938A 4.938A 5.224 +.269 4.955 2900 ---- 5.578B 5.147A 5.575B 5.438 +.274 5.164 2925 ---- 5.797B 5.358A 5.797B 5.654 +.278 5.376 2950 ---- 6.016B 5.571A 6.014B 5.871 +.282 5.589 2975 ---- 6.238B 5.786A 6.238B 6.091 +.286 5.805 3000 ---- 6.461B 6.003A 6.003A 6.312 +.289 6.023 3025 ---- 6.686B 6.222A 6.222A 6.534 +.292 6.242 3050 ---- 6.910B 6.442A 6.442A 6.758 +.295 6.463 3075 ---- 7.138B 6.664A 6.664A 6.984 +.299 6.685 3100 ---- 7.367B 6.888A 7.366B 7.210 +.302 6.908 3125 ---- 7.596B 7.112A 7.596B 7.438 +.304 7.134 3150 ---- 7.827B 7.338A 7.827B 7.667 +.307 7.360 3175 ---- 8.058B 7.566A 8.058B 7.897 +.310 7.587 2 3200 ---- 8.291B 7.794A 8.290B 8.129 +.313 7.816 3225 ---- 8.525B 8.024A 8.524B 8.361 +.315 8.046 3250 ---- 8.759B 8.255A 8.758B 8.594 +.317 8.277 3275 ---- 8.994B 8.485A 8.994B 8.828 +.320 8.508 3300 ---- 9.228B 8.717A 9.228B 9.063 +.322 8.741 3325 ---- 9.466B 8.951A 9.466B 9.298 +.323 8.975 3350 ---- 9.702B 9.186A 9.702B 9.535 +.326 9.209 3375 ---- 9.942B 9.420A 9.942B 9.772 +.328 9.444 3400 ---- 10.180B 9.656A 10.180B 10.009 +.329 9.680 3425 ---- 10.419B 9.892A 10.419B 10.248 +.331 9.917 3450 ---- 10.656B 10.129A 10.656B 10.487 +.333 10.154 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .020 UNCH .020 10000 ---- ---- ---- ---- 75.817 +.373 75.444 1025 ---- ---- ---- ---- .021 UNCH .021 1050 ---- ---- ---- ---- .022 UNCH .022 157 1075 ---- ---- ---- ---- .023 UNCH .023 1100 ---- ---- ---- ---- .024 -.001 .025 1 1125 ---- ---- ---- ---- .025 -.001 .026 1150 ---- ---- ---- ---- .027 UNCH .027 1175 ---- ---- ---- ---- .028 -.001 .029 1200 ---- ---- ---- ---- .030 -.001 .031 9 1225 ---- ---- ---- ---- .032 -.001 .033 1250 ---- ---- ---- ---- .035 UNCH .035 1275 ---- ---- ---- ---- .037 -.001 .038 1300 ---- ---- ---- ---- .040 UNCH .040 1325 ---- ---- ---- ---- .043 UNCH .043 1350 ---- ---- ---- ---- .047 UNCH .047 1375 ---- ---- ---- ---- .051 UNCH .051 1400 ---- ---- ---- ---- .055 UNCH .055 102 1425 ---- ---- ---- ---- .060 UNCH .060 1450 ---- ---- ---- ---- .066 +.001 .065 1475 ---- ---- ---- ---- .072 +.001 .071 1500 ---- ---- ---- ---- .079 +.001 .078 1525 ---- ---- ---- ---- .086 +.001 .085 6 1550 ---- ---- ---- ---- .095 +.002 .093 2 1575 ---- ---- ---- ---- .104 +.002 .102 1600 ---- ---- ---- ---- .114 +.002 .112 41 1625 ---- ---- ---- ---- .126 +.004 .122 42 1650 ---- ---- ---- ---- .138 +.004 .134 42 1675 ---- .148B ---- .148B .152 +.005 .147 1 1700 ---- .164B ---- .164B .167 +.006 .161 148 1725 ---- .181B ---- .181B .184 +.007 .177 2 1750 ---- .200B ---- .200B .203 +.008 .195 52 1775 ---- .221B ---- .221B .223 +.009 .214 1800 ---- .245B ---- .245B .246 +.011 .235 23 1825 ---- .271B ---- .271B .271 +.013 .258 10 1850 ---- .299B ---- .299B .298 +.014 .284 130 1875 ---- .331B ---- .331B .328 +.016 .312 1 14 1900 ---- .366B ---- .366B .362 +.020 .342 1 1925 ---- .404B ---- .404B .398 +.022 .376 1950 .445 .446B .445 .444A .438 +.025 5 .413 25 1975 ---- .492B ---- .492B .482 +.029 .453 2000 ---- .542B ---- .542B .530 +.033 .497 152 2025 ---- .597B ---- .597B .582 +.037 .545 2050 ---- .656B ---- .656B .639 +.042 .597 140 2075 ---- .720B ---- .720B .701 +.048 .653 1 2100 ---- .790B ---- .790B .767 +.054 .713 9 2125 ---- .865B ---- .865B .839 +.060 .779 2150 ---- .946B ---- .946B .917 +.067 .850 40 2175 ---- 1.032B ---- 1.032B 1.000 +.074 .926 2200 ---- 1.121B ---- 1.121B 1.089 +.082 1.007 103 2225 ---- 1.219B ---- 1.219B 1.183 +.089 1.094 8 2250 ---- 1.323B ---- 1.323B 1.283 +.096 1.187 2275 ---- 1.433B ---- 1.433B 1.389 +.104 1.285 2300 ---- 1.549B ---- 1.549B 1.501 +.112 1.389 100 2325 ---- 1.671B ---- 1.671B 1.618 +.119 1.499 7 2350 ---- 1.798B ---- 1.798B 1.741 +.126 1.615 6 2375 ---- 1.931B ---- 1.931B 1.870 +.134 1.736 2400 ---- 2.070B ---- 2.070B 2.005 +.142 1.863 80 2425 ---- 2.213B ---- 2.211B 2.144 +.148 1.996 2450 ---- 2.362B ---- 2.362B 2.289 +.156 2.133 2475 ---- 2.516B ---- 2.516B 2.439 +.164 2.275 2500 ---- 2.675B ---- 2.675B 2.594 +.171 2.423 13 2525 ---- 2.838B ---- 2.838B 2.754 +.179 2.575 2550 ---- 3.006B ---- 3.006B 2.918 +.186 2.732 2575 ---- 3.179B ---- 3.179B 3.087 +.194 2.893 2600 ---- 3.354B ---- 3.354B 3.260 +.201 3.059 26 2625 ---- 3.535B ---- 3.535B 3.437 +.208 3.229 2650 ---- 3.718B ---- 3.718B 3.617 +.214 3.403 1 2675 ---- 3.906B ---- 3.904B 3.802 +.221 3.581 2700 ---- 4.097B 3.762A 3.762A 3.989 +.226 3.763 1 2725 ---- 4.290B 3.947A 3.947A 4.180 +.232 3.948 2750 ---- 4.487B 4.135A 4.135A 4.374 +.237 4.137 2775 ---- 4.687B 4.326A 4.326A 4.571 +.242 4.329 2800 ---- 4.890B 4.520A 4.520A 4.771 +.247 4.524 2825 ---- 5.094B 4.717A 4.717A 4.973 +.252 4.721 1 2850 ---- 5.302B 4.916A 4.916A 5.178 +.256 4.922 2875 ---- 5.511B 5.118A 5.118A 5.385 +.260 5.125 2900 ---- 5.724B 5.322A 5.322A 5.595 +.265 5.330 2925 ---- 5.935B 5.529A 5.529A 5.806 +.268 5.538 2950 ---- 6.152B 5.738A 5.738A 6.020 +.273 5.747 2975 ---- 6.370B 5.949A 5.949A 6.235 +.276 5.959 3000 ---- 6.589B 6.162A 6.162A 6.452 +.279 6.173 3025 ---- 6.810B 6.377A 6.377A 6.670 +.282 6.388 3050 ---- 7.032B 6.593A 6.593A 6.890 +.285 6.605 3075 ---- 7.255B 6.811A 6.811A 7.112 +.289 6.823 3100 ---- 7.480B 7.030A 7.030A 7.335 +.292 7.043 3125 ---- 7.706B 7.251A 7.251A 7.559 +.295 7.264 3150 ---- 7.933B 7.474A 7.474A 7.784 +.297 7.487 1 3175 ---- 8.159B 7.697A 7.697A 8.011 +.300 7.711 3200 ---- 8.391B 7.922A 7.922A 8.238 +.302 7.936 1 3225 ---- 8.622B 8.148A 8.622B 8.467 +.305 8.162 3250 ---- 8.852B 8.375A 8.375A 8.697 +.308 8.389 3275 ---- 9.085B 8.603A 8.603A 8.927 +.310 8.617 3300 ---- 9.317B 8.832A 8.832A 9.159 +.312 8.847 2 3325 ---- 9.551B 9.062A 9.547B 9.391 +.314 9.077 3350 ---- 9.785B 9.293A 9.293A 9.624 +.316 9.308 3375 ---- 10.018B 9.525A 9.525A 9.858 +.318 9.540 3400 ---- 10.256B 9.757A 9.757A 10.092 +.319 9.773 1 3425 ---- 10.490B 9.990A 9.990A 10.327 +.320 10.007 1 3450 ---- 10.729B 10.224A 10.728B 10.563 +.322 10.241 3475 ---- 10.967B 10.459A 10.967B 10.799 +.323 10.476 1 3500 ---- 11.203B 10.694A 11.203B 11.036 +.325 10.711 1 3525 ---- 11.444B 10.930A 11.444B 11.274 +.327 10.947 2 3550 ---- 11.683B 11.166A 11.683B 11.512 +.328 11.184 1 3575 ---- 11.922B 11.403A 11.920B 11.750 +.329 11.421 2 3600 ---- 12.162B 11.641A 12.160B 11.990 +.331 11.659 3 3625 ---- 12.403B 11.879A 12.403B 12.229 +.332 11.897 2 3650 ---- 12.644B 12.117A 12.644B 12.469 +.333 12.136 5 3675 ---- 12.885B 12.356A 12.885B 12.710 +.335 12.375 3 3700 ---- 13.128B 12.596A 13.128B 12.951 +.336 12.615 5 3725 ---- 13.369B 12.836A 13.369B 13.192 +.337 12.855 2 3750 ---- 13.611B 13.076A 13.611B 13.434 +.338 13.096 3775 ---- 13.852B 13.317A 13.850B 13.676 +.340 13.336 3800 ---- 14.097B 13.558A 14.097B 13.918 +.340 13.578 3825 ---- 14.341B 13.799A 14.341B 14.161 +.342 13.819 3850 ---- 14.585B 14.041A 14.585B 14.404 +.343 14.061 3875 ---- 14.829B 14.283A 14.829B 14.648 +.344 14.304 3900 ---- 15.071B 14.526A 15.071B 14.891 +.344 14.547 3925 ---- 15.316B 14.769A 15.316B 15.136 +.346 14.790 3950 ---- 15.561B 15.012A 15.561B 15.380 +.347 15.033 3975 ---- 15.806B 15.255A 15.806B 15.625 +.348 15.277 4000 ---- 16.038B 15.499A 16.038B 15.870 +.350 15.520 4025 ---- 16.219B 15.744A 16.219B 16.115 +.350 15.765 4050 ---- 16.388B 15.988A 16.387B 16.361 +.352 16.009 4075 ---- 16.576B 16.232A 16.576B 16.606 +.352 16.254 4500 ---- ---- ---- ---- 20.818 +.368 20.450 5000 ---- ---- ---- ---- 25.817 +.373 25.444 6000 ---- ---- ---- ---- 35.817 +.373 35.444 7000 ---- ---- ---- ---- 45.817 +.373 45.444 725 ---- ---- ---- ---- .011 -.001 .012 265 750 ---- ---- ---- ---- .012 UNCH .012 775 ---- ---- ---- ---- .013 UNCH .013 800 ---- ---- ---- ---- .013 -.001 .014 8000 ---- ---- ---- ---- 55.817 +.373 55.444 825 ---- ---- ---- ---- .014 -.001 .015 850 ---- ---- ---- ---- .015 -.001 .016 875 ---- ---- ---- ---- .016 UNCH .016 900 ---- ---- ---- ---- .017 UNCH .017 9000 ---- ---- ---- ---- 65.817 +.373 65.444 925 ---- ---- ---- ---- .017 -.001 .018 950 ---- ---- ---- ---- .018 -.001 .019 975 ---- ---- ---- ---- .019 -.001 .020 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .029 +.002 .027 10000 ---- ---- ---- ---- 75.613 +.378 75.235 1025 ---- ---- ---- ---- .030 +.001 .029 1050 ---- ---- ---- ---- .032 +.001 .031 1075 ---- ---- ---- ---- .034 +.001 .033 1100 ---- ---- ---- ---- .036 UNCH .036 1125 ---- ---- ---- ---- .039 +.001 .038 1150 ---- ---- ---- ---- .041 UNCH .041 1175 ---- ---- ---- ---- .044 UNCH .044 1200 ---- ---- ---- ---- .047 -.001 .048 1225 ---- ---- ---- ---- .051 UNCH .051 1250 ---- ---- ---- ---- .054 -.001 .055 1275 ---- ---- ---- ---- .059 -.001 .060 1300 ---- ---- ---- ---- .063 -.001 .064 1325 ---- ---- ---- ---- .069 -.001 .070 1350 ---- ---- ---- ---- .075 -.001 .076 1375 ---- ---- ---- ---- .081 -.001 .082 1400 ---- ---- ---- ---- .089 UNCH .089 100 1425 ---- ---- ---- ---- .097 UNCH .097 1450 ---- ---- ---- ---- .106 UNCH .106 1475 ---- ---- ---- ---- .116 +.001 .115 1500 ---- ---- ---- ---- .127 +.001 .126 1525 ---- ---- ---- ---- .139 +.002 .137 1550 ---- ---- ---- ---- .152 +.003 .149 5 1575 ---- ---- ---- ---- .167 +.004 .163 1600 ---- ---- ---- ---- .182 +.004 .178 1625 ---- ---- ---- ---- .199 +.006 .193 1650 ---- ---- ---- ---- .217 +.006 .211 1675 ---- .232B ---- .232B .237 +.007 .230 1700 ---- .254B ---- .254B .259 +.009 .250 1725 ---- .278B ---- .278B .282 +.009 .273 1750 ---- .305B ---- .305B .308 +.011 .297 1775 ---- .334B ---- .334B .336 +.013 .323 1800 ---- .365B ---- .365B .366 +.015 .351 100 1825 ---- .399B ---- .399B .399 +.017 .382 19 1850 ---- .436B ---- .436B .434 +.018 .416 1875 ---- .476B ---- .476B .473 +.021 .452 1900 ---- .520B ---- .520B .515 +.024 .491 1925 ---- .567B ---- .567B .560 +.027 .533 1950 ---- .618B ---- .618B .609 +.030 .579 1975 ---- .672B ---- .672B .662 +.034 .628 2000 ---- .731B ---- .731B .719 +.038 .681 2025 ---- .794B ---- .794B .779 +.042 .737 2050 ---- .861B ---- .861B .845 +.047 .798 1 2075 ---- .933B ---- .933B .914 +.052 .862 2100 ---- 1.010B ---- 1.010B .989 +.058 .931 100 2125 ---- 1.092B ---- 1.092B 1.068 +.063 1.005 12 2150 ---- 1.179B ---- 1.179B 1.152 +.069 1.083 4 2175 ---- 1.271B ---- 1.271B 1.241 +.075 1.166 8 2200 ---- 1.363B ---- 1.363B 1.335 +.082 1.253 3 2225 ---- 1.466B ---- 1.466B 1.435 +.089 1.346 2250 ---- 1.573B ---- 1.573B 1.539 +.095 1.444 2 2275 ---- 1.686B ---- 1.686B 1.649 +.103 1.546 2300 1.799 1.803B 1.799 1.803B 1.764 +.110 1 1.654 10 2325 ---- 1.926B ---- 1.926B 1.884 +.118 1.766 2350 ---- 2.054B ---- 2.054B 2.008 +.124 1.884 2375 ---- 2.186B ---- 2.186B 2.138 +.132 2.006 2400 ---- 2.324B ---- 2.324B 2.272 +.139 2.133 2425 ---- 2.466B ---- 2.466B 2.410 +.146 2.264 2450 ---- 2.612B ---- 2.612B 2.552 +.152 2.400 2475 ---- 2.763B ---- 2.762B 2.700 +.160 2.540 2500 ---- 2.918B ---- 2.918B 2.851 +.166 2.685 2525 ---- 3.077B ---- 3.077B 3.006 +.172 2.834 2550 ---- 3.240B ---- 3.240B 3.166 +.179 2.987 2575 ---- 3.407B ---- 3.407B 3.329 +.184 3.145 2600 ---- 3.577B ---- 3.577B 3.496 +.190 3.306 2625 ---- 3.751B ---- 3.751B 3.667 +.196 3.471 2650 ---- 3.928B ---- 3.928B 3.841 +.201 3.640 2675 ---- 4.108B ---- 4.108B 4.019 +.206 3.813 10 2700 ---- 4.291B ---- 4.291B 4.200 +.212 3.988 2725 ---- 4.478B ---- 4.478B 4.384 +.217 4.167 2750 ---- 4.667B ---- 4.667B 4.571 +.222 4.349 2775 ---- 4.859B ---- 4.859B 4.761 +.227 4.534 2800 ---- 5.053B ---- 5.053B 4.953 +.231 4.722 15 2825 ---- 5.250B ---- 5.250B 5.148 +.236 4.912 2850 ---- 5.450B ---- 5.448B 5.345 +.240 5.105 2875 ---- 5.651B ---- 5.651B 5.544 +.243 5.301 2900 ---- 5.855B ---- 5.855B 5.746 +.248 5.498 2925 ---- 6.060B ---- 6.060B 5.949 +.251 5.698 2950 ---- 6.268B ---- 6.268B 6.155 +.255 5.900 2975 ---- 6.477B ---- 6.475B 6.362 +.259 6.103 3000 ---- 6.689B 6.308A 6.308A 6.571 +.262 6.309 3025 ---- 6.901B 6.515A 6.515A 6.782 +.265 6.517 3050 ---- 7.116B 6.724A 6.724A 6.994 +.268 6.726 3075 ---- 7.332B 6.934A 6.934A 7.208 +.271 6.937 3100 ---- 7.549B 7.146A 7.146A 7.423 +.274 7.149 3125 ---- 7.768B 7.360A 7.360A 7.640 +.277 7.363 3150 ---- 7.988B 7.575A 7.575A 7.858 +.280 7.578 3175 ---- 8.209B 7.791A 7.791A 8.078 +.283 7.795 3200 ---- 8.431B 8.008A 8.008A 8.298 +.285 8.013 3225 ---- 8.653B 8.227A 8.227A 8.520 +.288 8.232 3250 ---- 8.879B 8.447A 8.447A 8.742 +.290 8.452 3275 ---- 9.105B 8.669A 8.669A 8.966 +.293 8.673 3300 ---- 9.331B 8.891A 8.891A 9.191 +.295 8.896 3325 ---- 9.559B 9.114A 9.114A 9.417 +.297 9.120 3350 ---- 9.787B 9.339A 9.339A 9.643 +.299 9.344 3375 ---- 10.016B 9.564A 9.564A 9.871 +.301 9.570 3400 ---- 10.246B 9.790A 9.790A 10.099 +.303 9.796 3425 ---- 10.477B 10.017A 10.017A 10.329 +.306 10.023 3450 ---- 10.708B 10.245A 10.245A 10.559 +.308 10.251 3475 ---- 10.940B 10.474A 10.474A 10.789 +.309 10.480 3500 ---- 11.173B 10.703A 10.703A 11.021 +.311 10.710 3 4000 ---- 15.933B 15.413A 15.930B 15.763 +.338 15.425 2 4500 ---- 20.521B 20.269A 20.521B 20.645 +.358 20.287 5000 ---- ---- ---- ---- 25.613 +.376 25.237 6000 ---- ---- ---- ---- 35.613 +.378 35.235 7000 ---- ---- ---- ---- 45.613 +.378 45.235 8000 ---- ---- ---- ---- 55.613 +.378 55.235 825 ---- ---- ---- ---- .018 +.003 .015 850 ---- ---- ---- ---- .019 +.002 .017 875 ---- ---- ---- ---- .021 +.003 .018 900 ---- ---- ---- ---- .022 +.002 .020 9000 ---- ---- ---- ---- 65.613 +.378 65.235 925 ---- ---- ---- ---- .024 +.003 .021 950 ---- ---- ---- ---- .025 +.002 .023 975 ---- ---- ---- ---- .027 +.002 .025 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .025 UNCH .025 1 10000 ---- ---- ---- ---- 75.322 +.390 74.932 1025 ---- ---- ---- ---- .028 UNCH .028 1050 ---- ---- ---- ---- .032 UNCH .032 1075 ---- ---- ---- ---- .037 +.001 .036 1100 ---- ---- ---- ---- .042 +.001 .041 1125 ---- ---- ---- ---- .047 +.001 .046 1150 ---- ---- ---- ---- .053 +.001 .052 1175 ---- ---- ---- ---- .059 +.001 .058 1200 ---- ---- ---- ---- .066 +.002 .064 1225 ---- ---- ---- ---- .073 +.001 .072 1250 ---- ---- ---- ---- .082 +.003 .079 1275 ---- ---- ---- ---- .090 +.002 .088 1300 ---- ---- ---- ---- .100 +.003 .097 1325 ---- ---- ---- ---- .110 +.003 .107 1350 ---- ---- ---- ---- .121 +.004 .117 1 1375 ---- ---- ---- ---- .132 +.004 .128 1 1400 ---- ---- ---- ---- .145 +.005 .140 1425 ---- ---- ---- ---- .158 +.005 .153 1450 ---- ---- ---- ---- .173 +.006 .167 1475 ---- ---- ---- ---- .188 +.007 .181 1500 ---- ---- ---- ---- .204 +.007 .197 1 1525 ---- ---- ---- ---- .221 +.008 .213 1550 ---- ---- ---- ---- .240 +.010 .230 1575 ---- ---- ---- ---- .259 +.010 .249 1600 ---- ---- ---- ---- .280 +.011 .269 101 1625 ---- ---- ---- ---- .303 +.013 .290 1650 ---- ---- ---- ---- .327 +.014 .313 1675 ---- ---- ---- ---- .352 +.015 .337 1700 ---- ---- ---- ---- .380 +.017 .363 1725 ---- ---- ---- ---- .410 +.019 .391 1750 ---- ---- ---- ---- .441 +.020 .421 1775 ---- ---- ---- ---- .476 +.023 .453 1800 ---- ---- ---- ---- .513 +.025 .488 17 1825 ---- ---- ---- ---- .553 +.027 .526 5 1850 ---- ---- ---- ---- .596 +.029 .567 100 1875 ---- ---- ---- ---- .642 +.032 .610 1900 ---- ---- ---- ---- .692 +.035 .657 1925 ---- ---- ---- ---- .746 +.038 .708 1950 ---- ---- ---- ---- .803 +.041 .762 1975 ---- ---- ---- ---- .864 +.044 .820 2000 ---- ---- ---- ---- .930 +.049 .881 1 2025 ---- ---- ---- ---- .999 +.052 .947 2050 ---- ---- ---- ---- 1.073 +.057 1.016 2075 ---- ---- ---- ---- 1.150 +.060 1.090 2100 ---- 1.173B ---- ---- 1.233 +.066 1.167 1 2125 ---- ---- ---- ---- 1.319 +.070 1.249 2150 ---- 1.355B ---- ---- 1.410 +.075 1.335 2175 ---- ---- ---- ---- 1.505 +.080 1.425 2200 ---- 1.554B ---- ---- 1.605 +.085 1.520 25 2225 ---- ---- ---- ---- 1.709 +.090 1.619 20 2250 ---- ---- ---- ---- 1.818 +.096 1.722 2275 ---- ---- ---- ---- 1.930 +.101 1.829 1 2300 ---- 2.006B ---- ---- 2.048 +.107 1.941 2325 ---- ---- ---- ---- 2.169 +.113 2.056 2350 ---- ---- ---- ---- 2.295 +.119 2.176 2375 ---- ---- ---- ---- 2.425 +.125 2.300 100 2400 ---- 2.525B ---- 2.498B 2.559 +.130 2.429 8 2425 ---- 2.664B ---- ---- 2.697 +.136 2.561 7 2450 ---- ---- ---- ---- 2.839 +.142 2.697 2475 ---- 2.955B ---- ---- 2.984 +.147 2.837 2500 3.100 3.150 3.100 3.121A 3.134 +.154 7 2.980 2525 ---- ---- ---- ---- 3.287 +.159 3.128 6 2550 ---- ---- ---- ---- 3.443 +.164 3.279 2575 ---- ---- ---- ---- 3.603 +.170 3.433 2600 ---- ---- ---- ---- 3.766 +.176 3.590 2625 ---- ---- ---- ---- 3.932 +.181 3.751 2650 ---- ---- ---- ---- 4.102 +.187 3.915 2675 ---- ---- ---- ---- 4.274 +.192 4.082 2700 ---- ---- ---- ---- 4.449 +.197 4.252 2725 ---- ---- ---- ---- 4.627 +.202 4.425 2750 ---- ---- ---- ---- 4.807 +.207 4.600 2775 ---- ---- ---- ---- 4.990 +.211 4.779 2800 ---- ---- ---- ---- 5.175 +.216 4.959 2825 ---- ---- ---- ---- 5.363 +.220 5.143 2850 ---- ---- ---- ---- 5.553 +.225 5.328 2875 ---- ---- ---- ---- 5.745 +.229 5.516 2900 ---- ---- ---- ---- 5.939 +.233 5.706 2925 ---- ---- ---- ---- 6.135 +.237 5.898 2950 ---- ---- ---- ---- 6.334 +.242 6.092 2975 ---- ---- ---- ---- 6.533 +.245 6.288 3000 ---- 6.728B ---- ---- 6.735 +.249 6.486 13 3025 ---- ---- ---- ---- 6.938 +.252 6.686 3050 ---- ---- ---- ---- 7.143 +.256 6.887 3075 ---- ---- ---- ---- 7.350 +.259 7.091 3100 ---- ---- ---- ---- 7.558 +.263 7.295 3125 ---- ---- ---- ---- 7.767 +.266 7.501 3150 ---- ---- ---- ---- 7.978 +.269 7.709 3175 ---- ---- ---- ---- 8.190 +.272 7.918 3200 ---- ---- ---- ---- 8.403 +.275 8.128 3225 ---- ---- ---- ---- 8.617 +.277 8.340 3250 ---- ---- ---- ---- 8.833 +.281 8.552 3275 ---- ---- ---- ---- 9.049 +.283 8.766 15 3300 ---- ---- ---- ---- 9.267 +.286 8.981 3325 ---- ---- ---- ---- 9.486 +.289 9.197 3350 ---- ---- ---- ---- 9.705 +.291 9.414 3375 ---- ---- ---- ---- 9.926 +.294 9.632 3400 ---- ---- ---- ---- 10.147 +.296 9.851 3425 ---- ---- ---- ---- 10.369 +.298 10.071 3450 ---- ---- ---- ---- 10.592 +.300 10.292 3475 ---- ---- ---- ---- 10.816 +.302 10.514 3500 ---- ---- ---- ---- 11.041 +.304 10.737 3525 ---- ---- ---- ---- 11.266 +.306 10.960 3550 ---- ---- ---- ---- 11.492 +.308 11.184 3575 ---- ---- ---- ---- 11.719 +.310 11.409 3600 ---- ---- ---- ---- 11.947 +.312 11.635 3625 ---- ---- ---- ---- 12.175 +.314 11.861 3650 ---- ---- ---- ---- 12.404 +.316 12.088 3675 ---- ---- ---- ---- 12.633 +.317 12.316 3700 ---- ---- ---- ---- 12.863 +.319 12.544 3725 ---- ---- ---- ---- 13.094 +.321 12.773 3750 ---- ---- ---- ---- 13.325 +.322 13.003 3775 ---- ---- ---- ---- 13.556 +.323 13.233 3800 ---- ---- ---- ---- 13.789 +.325 13.464 3825 ---- ---- ---- ---- 14.021 +.326 13.695 3850 ---- ---- ---- ---- 14.254 +.327 13.927 3875 ---- ---- ---- ---- 14.488 +.329 14.159 3900 ---- ---- ---- ---- 14.722 +.330 14.392 3925 ---- ---- ---- ---- 14.957 +.331 14.626 3950 ---- ---- ---- ---- 15.192 +.333 14.859 3975 ---- ---- ---- ---- 15.427 +.333 15.094 4000 ---- ---- ---- ---- 15.663 +.335 15.328 4025 ---- ---- ---- ---- 15.899 +.336 15.563 4050 ---- ---- ---- ---- 16.136 +.337 15.799 4075 ---- ---- ---- ---- 16.373 +.338 16.035 4500 ---- ---- ---- ---- 20.452 +.353 20.099 5000 ---- ---- ---- ---- 25.349 +.371 24.978 6000 ---- ---- ---- ---- 35.322 +.390 34.932 7000 ---- ---- ---- ---- 45.322 +.390 44.932 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .005 UNCH .005 775 ---- ---- ---- ---- .006 UNCH .006 800 ---- ---- ---- ---- .007 UNCH .007 8000 ---- ---- ---- ---- 55.322 +.390 54.932 825 ---- ---- ---- ---- .008 UNCH .008 850 ---- ---- ---- ---- .010 UNCH .010 875 ---- ---- ---- ---- .012 UNCH .012 900 ---- ---- ---- ---- .014 UNCH .014 9000 ---- ---- ---- ---- 65.322 +.390 64.932 925 ---- ---- ---- ---- .016 UNCH .016 950 ---- ---- ---- ---- .019 UNCH .019 975 ---- ---- ---- ---- .022 +.001 .021 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .058 +.004 .054 1025 ---- ---- ---- ---- .065 +.005 .060 1050 ---- ---- ---- ---- .072 +.005 .067 1075 ---- ---- ---- ---- .079 +.005 .074 1100 ---- ---- ---- ---- .088 +.007 .081 1125 ---- ---- ---- ---- .096 +.007 .089 1150 ---- ---- ---- ---- .106 +.008 .098 1175 ---- ---- ---- ---- .116 +.009 .107 1200 ---- ---- ---- ---- .126 +.009 .117 1225 ---- ---- ---- ---- .137 +.009 .128 1250 ---- ---- ---- ---- .149 +.010 .139 1275 ---- ---- ---- ---- .162 +.012 .150 1300 ---- ---- ---- ---- .175 +.012 .163 1325 ---- ---- ---- ---- .189 +.013 .176 1350 ---- ---- ---- ---- .204 +.014 .190 1375 ---- ---- ---- ---- .220 +.015 .205 1400 ---- ---- ---- ---- .237 +.017 .220 1425 ---- ---- ---- ---- .255 +.018 .237 1450 ---- ---- ---- ---- .274 +.019 .255 1475 ---- ---- ---- ---- .294 +.021 .273 1500 ---- ---- ---- ---- .315 +.022 .293 1525 ---- ---- ---- ---- .338 +.023 .315 1550 ---- ---- ---- ---- .362 +.025 .337 1575 ---- ---- ---- ---- .388 +.027 .361 1600 ---- ---- ---- ---- .415 +.028 .387 1625 ---- ---- ---- ---- .444 +.030 .414 1650 ---- ---- ---- ---- .476 +.033 .443 1675 ---- ---- ---- ---- .509 +.034 .475 1700 ---- ---- ---- ---- .544 +.036 .508 1725 ---- ---- ---- ---- .582 +.039 .543 1750 ---- ---- ---- ---- .623 +.042 .581 1775 ---- ---- ---- ---- .666 +.044 .622 1800 ---- ---- ---- ---- .712 +.047 .665 12 1825 ---- ---- ---- ---- .761 +.049 .712 1850 ---- ---- ---- ---- .813 +.052 .761 1875 ---- ---- ---- ---- .869 +.055 .814 1900 ---- ---- ---- ---- .928 +.057 .871 1925 ---- ---- ---- ---- .992 +.061 .931 1950 ---- ---- ---- ---- 1.059 +.064 .995 1975 ---- ---- ---- ---- 1.130 +.067 1.063 2000 ---- ---- ---- ---- 1.206 +.071 1.135 2025 ---- ---- ---- ---- 1.285 +.074 1.211 2050 ---- ---- ---- ---- 1.369 +.078 1.291 2075 ---- ---- ---- ---- 1.458 +.082 1.376 2100 ---- ---- ---- ---- 1.551 +.086 1.465 2125 ---- ---- ---- ---- 1.648 +.089 1.559 2150 ---- ---- ---- ---- 1.750 +.093 1.657 2175 ---- ---- ---- ---- 1.857 +.097 1.760 2200 ---- ---- ---- ---- 1.968 +.101 1.867 2225 ---- ---- ---- ---- 2.083 +.105 1.978 2250 ---- ---- ---- ---- 2.204 +.109 2.095 2275 ---- ---- ---- ---- 2.328 +.112 2.216 2300 ---- ---- ---- ---- 2.457 +.116 2.341 2325 ---- ---- ---- ---- 2.591 +.121 2.470 2350 ---- ---- ---- ---- 2.728 +.124 2.604 2375 ---- ---- ---- ---- 2.870 +.128 2.742 2400 ---- ---- ---- ---- 3.015 +.132 2.883 2425 ---- ---- ---- ---- 3.163 +.136 3.027 2450 ---- ---- ---- ---- 3.315 +.140 3.175 2475 ---- ---- ---- ---- 3.469 +.143 3.326 2500 ---- ---- ---- ---- 3.626 +.146 3.480 2525 ---- ---- ---- ---- 3.786 +.150 3.636 2550 ---- ---- ---- ---- 3.948 +.153 3.795 2575 ---- ---- ---- ---- 4.112 +.157 3.955 2600 ---- ---- ---- ---- 4.277 +.159 4.118 2625 ---- ---- ---- ---- 4.444 +.163 4.281 2650 ---- ---- ---- ---- 4.613 +.166 4.447 2675 ---- ---- ---- ---- 4.782 +.169 4.613 2700 ---- ---- ---- ---- 4.953 +.173 4.780 2725 ---- ---- ---- ---- 5.125 +.176 4.949 2750 ---- ---- ---- ---- 5.298 +.179 5.119 2775 ---- ---- ---- ---- 5.472 +.182 5.290 2800 ---- ---- ---- ---- 5.647 +.185 5.462 2825 ---- ---- ---- ---- 5.824 +.188 5.636 2850 ---- ---- ---- ---- 6.003 +.191 5.812 2875 ---- ---- ---- ---- 6.183 +.194 5.989 2900 ---- ---- ---- ---- 6.364 +.197 6.167 2925 ---- ---- ---- ---- 6.547 +.199 6.348 2950 ---- ---- ---- ---- 6.732 +.202 6.530 2975 ---- ---- ---- ---- 6.919 +.205 6.714 3000 ---- ---- ---- ---- 7.107 +.208 6.899 3025 ---- ---- ---- ---- 7.298 +.211 7.087 3050 ---- ---- ---- ---- 7.490 +.213 7.277 3075 ---- ---- ---- ---- 7.684 +.215 7.469 3100 ---- ---- ---- ---- 7.881 +.219 7.662 3125 ---- ---- ---- ---- 8.078 +.220 7.858 3150 ---- ---- ---- ---- 8.278 +.223 8.055 3175 ---- ---- ---- ---- 8.479 +.225 8.254 3200 ---- ---- ---- ---- 8.682 +.228 8.454 3225 ---- ---- ---- ---- 8.887 +.230 8.657 3250 ---- ---- ---- ---- 9.092 +.232 8.860 3275 ---- ---- ---- ---- 9.300 +.235 9.065 3300 ---- ---- ---- ---- 9.508 +.236 9.272 3325 ---- ---- ---- ---- 9.718 +.238 9.480 3350 ---- ---- ---- ---- 9.930 +.241 9.689 3375 ---- ---- ---- ---- 10.142 +.242 9.900 3400 ---- ---- ---- ---- 10.356 +.245 10.111 3425 ---- ---- ---- ---- 10.570 +.246 10.324 3450 ---- ---- ---- ---- 10.786 +.248 10.538 3475 ---- ---- ---- ---- 11.003 +.250 10.753 3500 ---- ---- ---- ---- 11.220 +.251 10.969 3525 ---- ---- ---- ---- 11.439 +.254 11.185 3550 ---- ---- ---- ---- 11.658 +.255 11.403 3575 ---- ---- ---- ---- 11.878 +.256 11.622 3600 ---- ---- ---- ---- 12.099 +.258 11.841 3625 ---- ---- ---- ---- 12.321 +.260 12.061 3650 ---- ---- ---- ---- 12.544 +.262 12.282 3675 ---- ---- ---- ---- 12.767 +.263 12.504 3700 ---- ---- ---- ---- 12.991 +.265 12.726 3725 ---- ---- ---- ---- 13.215 +.266 12.949 3750 ---- ---- ---- ---- 13.440 +.267 13.173 3775 ---- ---- ---- ---- 13.666 +.269 13.397 3800 ---- ---- ---- ---- 13.892 +.270 13.622 3825 ---- ---- ---- ---- 14.119 +.271 13.848 3850 ---- ---- ---- ---- 14.347 +.273 14.074 3875 ---- ---- ---- ---- 14.575 +.274 14.301 3900 ---- ---- ---- ---- 14.803 +.275 14.528 3925 ---- ---- ---- ---- 15.032 +.276 14.756 3950 ---- ---- ---- ---- 15.262 +.278 14.984 3975 ---- ---- ---- ---- 15.492 +.279 15.213 4000 ---- ---- ---- ---- 15.722 +.280 15.442 4025 ---- ---- ---- ---- 15.953 +.281 15.672 4050 ---- ---- ---- ---- 16.185 +.283 15.902 4075 ---- ---- ---- ---- 16.417 +.284 16.133 4100 ---- ---- ---- ---- 16.649 +.285 16.364 725 ---- ---- ---- ---- .014 +.001 .013 750 ---- ---- ---- ---- .016 +.001 .015 775 ---- ---- ---- ---- .018 +.001 .017 800 ---- ---- ---- ---- .021 +.001 .020 825 ---- ---- ---- ---- .025 +.002 .023 850 ---- ---- ---- ---- .028 +.002 .026 875 ---- ---- ---- ---- .032 +.002 .030 900 ---- ---- ---- ---- .037 +.003 .034 925 ---- ---- ---- ---- .041 +.003 .038 950 ---- ---- ---- ---- .047 +.004 .043 975 ---- ---- ---- ---- .052 +.004 .048 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .194 +.009 .185 1025 ---- ---- ---- ---- .208 +.010 .198 1050 ---- ---- ---- ---- .222 +.011 .211 1075 ---- ---- ---- ---- .237 +.012 .225 1100 ---- ---- ---- ---- .252 +.012 .240 1125 ---- ---- ---- ---- .267 +.013 .254 1150 ---- ---- ---- ---- .283 +.013 .270 1175 ---- ---- ---- ---- .300 +.015 .285 1200 ---- ---- ---- ---- .317 +.016 .301 1225 ---- ---- ---- ---- .335 +.017 .318 1250 ---- ---- ---- ---- .353 +.018 .335 1275 ---- ---- ---- ---- .371 +.018 .353 1300 ---- ---- ---- ---- .390 +.019 .371 1325 ---- ---- ---- ---- .410 +.021 .389 1350 ---- ---- ---- ---- .430 +.022 .408 1375 ---- ---- ---- ---- .450 +.023 .427 1400 ---- ---- ---- ---- .471 +.024 .447 1425 ---- ---- ---- ---- .492 +.025 .467 1450 ---- ---- ---- ---- .514 +.026 .488 1475 ---- ---- ---- ---- .537 +.028 .509 1500 ---- ---- ---- ---- .560 +.028 .532 1525 ---- ---- ---- ---- .585 +.031 .554 1550 ---- ---- ---- ---- .610 +.032 .578 1575 ---- ---- ---- ---- .637 +.033 .604 1600 ---- ---- ---- ---- .665 +.035 .630 1625 ---- ---- ---- ---- .695 +.037 .658 1650 ---- ---- ---- ---- .727 +.039 .688 1675 ---- ---- ---- ---- .761 +.040 .721 1700 ---- ---- ---- ---- .797 +.042 .755 1725 ---- ---- ---- ---- .837 +.044 .793 1750 ---- ---- ---- ---- .879 +.046 .833 1775 ---- ---- ---- ---- .925 +.048 .877 1800 ---- ---- ---- ---- .975 +.051 .924 1825 ---- ---- ---- ---- 1.028 +.053 .975 1850 ---- ---- ---- ---- 1.085 +.056 1.029 1875 ---- ---- ---- ---- 1.145 +.058 1.087 1900 ---- ---- ---- ---- 1.209 +.061 1.148 1925 ---- ---- ---- ---- 1.277 +.063 1.214 1950 ---- ---- ---- ---- 1.349 +.066 1.283 1975 ---- ---- ---- ---- 1.425 +.069 1.356 2000 ---- ---- ---- ---- 1.505 +.073 1.432 2025 ---- ---- ---- ---- 1.589 +.076 1.513 2050 ---- ---- ---- ---- 1.676 +.078 1.598 2075 ---- ---- ---- ---- 1.768 +.082 1.686 2100 ---- ---- ---- ---- 1.864 +.085 1.779 2125 ---- ---- ---- ---- 1.963 +.088 1.875 2150 ---- ---- ---- ---- 2.067 +.092 1.975 2175 ---- ---- ---- ---- 2.174 +.094 2.080 2200 ---- ---- ---- ---- 2.285 +.097 2.188 2225 ---- ---- ---- ---- 2.400 +.101 2.299 2250 ---- ---- ---- ---- 2.519 +.104 2.415 2275 ---- ---- ---- ---- 2.641 +.108 2.533 2300 ---- ---- ---- ---- 2.767 +.111 2.656 2325 ---- ---- ---- ---- 2.896 +.114 2.782 2350 ---- ---- ---- ---- 3.028 +.117 2.911 2375 ---- ---- ---- ---- 3.164 +.121 3.043 2400 ---- ---- ---- ---- 3.302 +.123 3.179 2425 ---- ---- ---- ---- 3.444 +.127 3.317 2450 ---- ---- ---- ---- 3.589 +.130 3.459 2475 ---- ---- ---- ---- 3.736 +.133 3.603 2500 ---- ---- ---- ---- 3.886 +.136 3.750 2525 ---- ---- ---- ---- 4.039 +.139 3.900 2550 ---- ---- ---- ---- 4.194 +.142 4.052 2575 ---- ---- ---- ---- 4.352 +.145 4.207 2600 ---- ---- ---- ---- 4.512 +.148 4.364 2625 ---- ---- ---- ---- 4.674 +.151 4.523 2650 ---- ---- ---- ---- 4.838 +.154 4.684 2675 ---- ---- ---- ---- 5.004 +.156 4.848 2700 ---- ---- ---- ---- 5.172 +.159 5.013 2725 ---- ---- ---- ---- 5.342 +.162 5.180 2750 ---- ---- ---- ---- 5.514 +.165 5.349 2775 ---- ---- ---- ---- 5.687 +.167 5.520 2800 ---- ---- ---- ---- 5.863 +.170 5.693 2825 ---- ---- ---- ---- 6.040 +.173 5.867 2850 ---- ---- ---- ---- 6.218 +.175 6.043 2875 ---- ---- ---- ---- 6.399 +.178 6.221 2900 ---- ---- ---- ---- 6.581 +.180 6.401 2925 ---- ---- ---- ---- 6.765 +.183 6.582 2950 ---- ---- ---- ---- 6.951 +.185 6.766 2975 ---- ---- ---- ---- 7.138 +.187 6.951 3000 ---- ---- ---- ---- 7.327 +.189 7.138 3025 ---- ---- ---- ---- 7.518 +.192 7.326 3050 ---- ---- ---- ---- 7.711 +.194 7.517 3075 ---- ---- ---- ---- 7.905 +.196 7.709 3100 ---- ---- ---- ---- 8.101 +.198 7.903 3125 ---- ---- ---- ---- 8.298 +.200 8.098 3150 ---- ---- ---- ---- 8.498 +.203 8.295 3175 ---- ---- ---- ---- 8.698 +.204 8.494 3200 ---- ---- ---- ---- 8.900 +.206 8.694 3225 ---- ---- ---- ---- 9.104 +.209 8.895 3250 ---- ---- ---- ---- 9.308 +.210 9.098 3275 ---- ---- ---- ---- 9.514 +.212 9.302 3300 ---- ---- ---- ---- 9.721 +.214 9.507 3325 ---- ---- ---- ---- 9.929 +.216 9.713 3350 ---- ---- ---- ---- 10.138 +.218 9.920 3375 ---- ---- ---- ---- 10.348 +.219 10.129 3400 ---- ---- ---- ---- 10.558 +.220 10.338 3425 ---- ---- ---- ---- 10.770 +.223 10.547 3450 ---- ---- ---- ---- 10.982 +.224 10.758 3475 ---- ---- ---- ---- 11.195 +.226 10.969 3500 ---- ---- ---- ---- 11.408 +.227 11.181 3525 ---- ---- ---- ---- 11.622 +.229 11.393 3550 ---- ---- ---- ---- 11.836 +.230 11.606 3575 ---- ---- ---- ---- 12.051 +.232 11.819 3600 ---- ---- ---- ---- 12.266 +.233 12.033 3625 ---- ---- ---- ---- 12.482 +.235 12.247 3650 ---- ---- ---- ---- 12.698 +.237 12.461 3675 ---- ---- ---- ---- 12.914 +.238 12.676 3700 ---- ---- ---- ---- 13.130 +.239 12.891 3725 ---- ---- ---- ---- 13.347 +.241 13.106 3750 ---- ---- ---- ---- 13.564 +.243 13.321 3775 ---- ---- ---- ---- 13.781 +.244 13.537 3800 ---- ---- ---- ---- 13.999 +.245 13.754 3825 ---- ---- ---- ---- 14.217 +.247 13.970 3850 ---- ---- ---- ---- 14.435 +.248 14.187 3875 ---- ---- ---- ---- 14.654 +.249 14.405 3900 ---- ---- ---- ---- 14.873 +.250 14.623 3925 ---- ---- ---- ---- 15.093 +.252 14.841 3950 ---- ---- ---- ---- 15.313 +.253 15.060 3975 ---- ---- ---- ---- 15.534 +.255 15.279 4000 ---- ---- ---- ---- 15.755 +.256 15.499 4025 ---- ---- ---- ---- 15.977 +.258 15.719 4050 ---- ---- ---- ---- 16.199 +.259 15.940 4075 ---- ---- ---- ---- 16.422 +.261 16.161 4100 ---- ---- ---- ---- 16.645 +.262 16.383 725 ---- ---- ---- ---- .076 +.003 .073 750 ---- ---- ---- ---- .085 +.004 .081 775 ---- ---- ---- ---- .093 +.004 .089 800 ---- ---- ---- ---- .103 +.005 .098 825 ---- ---- ---- ---- .112 +.005 .107 850 ---- ---- ---- ---- .123 +.006 .117 875 ---- ---- ---- ---- .133 +.006 .127 900 ---- ---- ---- ---- .145 +.007 .138 925 ---- ---- ---- ---- .156 +.007 .149 950 ---- ---- ---- ---- .168 +.008 .160 975 ---- ---- ---- ---- .181 +.009 .172 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .359 +.013 .346 1025 ---- ---- ---- ---- .380 +.014 .366 1050 ---- ---- ---- ---- .401 +.015 .386 1075 ---- ---- ---- ---- .423 +.016 .407 1100 ---- ---- ---- ---- .445 +.016 .429 1125 ---- ---- ---- ---- .468 +.018 .450 1150 ---- ---- ---- ---- .491 +.018 .473 1175 ---- ---- ---- ---- .515 +.020 .495 1200 ---- ---- ---- ---- .539 +.020 .519 1225 ---- ---- ---- ---- .564 +.022 .542 1250 ---- ---- ---- ---- .589 +.023 .566 1275 ---- ---- ---- ---- .614 +.023 .591 1300 ---- ---- ---- ---- .640 +.025 .615 1325 ---- ---- ---- ---- .667 +.026 .641 1350 ---- ---- ---- ---- .693 +.027 .666 1375 ---- ---- ---- ---- .721 +.029 .692 1400 ---- ---- ---- ---- .748 +.029 .719 1425 ---- ---- ---- ---- .776 +.030 .746 1450 ---- ---- ---- ---- .805 +.032 .773 1475 ---- ---- ---- ---- .834 +.034 .800 1500 ---- ---- ---- ---- .863 +.034 .829 1525 ---- ---- ---- ---- .894 +.037 .857 1550 ---- ---- ---- ---- .925 +.038 .887 1575 ---- ---- ---- ---- .957 +.039 .918 1600 ---- ---- ---- ---- .991 +.041 .950 1625 ---- ---- ---- ---- 1.026 +.042 .984 1650 ---- ---- ---- ---- 1.063 +.044 1.019 1675 ---- ---- ---- ---- 1.102 +.046 1.056 1700 ---- ---- ---- ---- 1.144 +.048 1.096 1725 ---- ---- ---- ---- 1.188 +.049 1.139 1750 ---- ---- ---- ---- 1.235 +.051 1.184 1775 ---- ---- ---- ---- 1.286 +.053 1.233 1800 ---- ---- ---- ---- 1.340 +.055 1.285 1825 ---- ---- ---- ---- 1.398 +.058 1.340 1850 ---- ---- ---- ---- 1.460 +.060 1.400 1875 ---- ---- ---- ---- 1.525 +.062 1.463 1900 ---- ---- ---- ---- 1.594 +.064 1.530 1925 ---- ---- ---- ---- 1.667 +.067 1.600 1950 ---- ---- ---- ---- 1.744 +.069 1.675 1975 ---- ---- ---- ---- 1.825 +.072 1.753 2000 ---- ---- ---- ---- 1.910 +.074 1.836 2025 ---- ---- ---- ---- 1.999 +.077 1.922 2050 ---- ---- ---- ---- 2.092 +.080 2.012 2075 ---- ---- ---- ---- 2.189 +.082 2.107 2100 ---- ---- ---- ---- 2.290 +.085 2.205 2125 ---- ---- ---- ---- 2.395 +.088 2.307 2150 ---- ---- ---- ---- 2.504 +.091 2.413 2175 ---- ---- ---- ---- 2.617 +.094 2.523 2200 ---- ---- ---- ---- 2.733 +.097 2.636 2225 ---- ---- ---- ---- 2.853 +.100 2.753 2250 ---- ---- ---- ---- 2.976 +.102 2.874 2275 ---- ---- ---- ---- 3.103 +.105 2.998 2300 ---- ---- ---- ---- 3.233 +.108 3.125 2325 ---- ---- ---- ---- 3.366 +.111 3.255 2350 ---- ---- ---- ---- 3.502 +.113 3.389 2375 ---- ---- ---- ---- 3.640 +.115 3.525 2400 ---- ---- ---- ---- 3.782 +.118 3.664 2425 ---- ---- ---- ---- 3.926 +.121 3.805 2450 ---- ---- ---- ---- 4.073 +.124 3.949 2475 ---- ---- ---- ---- 4.222 +.126 4.096 2500 ---- ---- ---- ---- 4.374 +.129 4.245 2525 ---- ---- ---- ---- 4.528 +.132 4.396 2550 ---- ---- ---- ---- 4.684 +.134 4.550 2575 ---- ---- ---- ---- 4.843 +.137 4.706 2600 ---- ---- ---- ---- 5.003 +.139 4.864 2625 ---- ---- ---- ---- 5.166 +.141 5.025 2650 ---- ---- ---- ---- 5.330 +.143 5.187 2675 ---- ---- ---- ---- 5.497 +.146 5.351 2700 ---- ---- ---- ---- 5.665 +.148 5.517 2725 ---- ---- ---- ---- 5.835 +.151 5.684 2750 ---- ---- ---- ---- 6.006 +.153 5.853 2775 ---- ---- ---- ---- 6.179 +.155 6.024 2800 ---- ---- ---- ---- 6.354 +.158 6.196 2825 ---- ---- ---- ---- 6.530 +.160 6.370 2850 ---- ---- ---- ---- 6.707 +.161 6.546 2875 ---- ---- ---- ---- 6.887 +.164 6.723 2900 ---- ---- ---- ---- 7.068 +.166 6.902 2925 ---- ---- ---- ---- 7.250 +.168 7.082 2950 ---- ---- ---- ---- 7.434 +.170 7.264 2975 ---- ---- ---- ---- 7.619 +.172 7.447 3000 ---- ---- ---- ---- 7.807 +.174 7.633 3025 ---- ---- ---- ---- 7.995 +.176 7.819 3050 ---- ---- ---- ---- 8.186 +.178 8.008 3075 ---- ---- ---- ---- 8.378 +.180 8.198 3100 ---- ---- ---- ---- 8.571 +.181 8.390 3125 ---- ---- ---- ---- 8.766 +.183 8.583 3150 ---- ---- ---- ---- 8.963 +.185 8.778 3175 ---- ---- ---- ---- 9.161 +.186 8.975 3200 ---- ---- ---- ---- 9.361 +.189 9.172 3225 ---- ---- ---- ---- 9.562 +.190 9.372 3250 ---- ---- ---- ---- 9.764 +.192 9.572 3275 ---- ---- ---- ---- 9.968 +.194 9.774 3300 ---- ---- ---- ---- 10.172 +.195 9.977 3325 ---- ---- ---- ---- 10.378 +.197 10.181 3350 ---- ---- ---- ---- 10.584 +.198 10.386 3375 ---- ---- ---- ---- 10.792 +.200 10.592 3400 ---- ---- ---- ---- 11.000 +.201 10.799 3425 ---- ---- ---- ---- 11.209 +.202 11.007 3450 ---- ---- ---- ---- 11.419 +.204 11.215 3475 ---- ---- ---- ---- 11.630 +.206 11.424 3500 ---- ---- ---- ---- 11.841 +.207 11.634 3525 ---- ---- ---- ---- 12.052 +.208 11.844 3550 ---- ---- ---- ---- 12.265 +.210 12.055 3575 ---- ---- ---- ---- 12.477 +.210 12.267 3600 ---- ---- ---- ---- 12.691 +.212 12.479 3625 ---- ---- ---- ---- 12.904 +.213 12.691 3650 ---- ---- ---- ---- 13.119 +.215 12.904 3675 ---- ---- ---- ---- 13.333 +.216 13.117 3700 ---- ---- ---- ---- 13.549 +.218 13.331 3725 ---- ---- ---- ---- 13.764 +.218 13.546 3750 ---- ---- ---- ---- 13.980 +.219 13.761 3775 ---- ---- ---- ---- 14.197 +.221 13.976 3800 ---- ---- ---- ---- 14.414 +.222 14.192 3825 ---- ---- ---- ---- 14.632 +.224 14.408 3850 ---- ---- ---- ---- 14.850 +.225 14.625 3875 ---- ---- ---- ---- 15.068 +.225 14.843 3900 ---- ---- ---- ---- 15.287 +.226 15.061 3925 ---- ---- ---- ---- 15.507 +.228 15.279 3950 ---- ---- ---- ---- 15.727 +.229 15.498 3975 ---- ---- ---- ---- 15.947 +.230 15.717 4000 ---- ---- ---- ---- 16.168 +.231 15.937 4025 ---- ---- ---- ---- 16.390 +.233 16.157 4050 ---- ---- ---- ---- 16.612 +.234 16.378 4075 ---- ---- ---- ---- 16.834 +.234 16.600 4100 ---- ---- ---- ---- 17.057 +.236 16.821 4125 ---- ---- ---- ---- 17.280 +.236 17.044 925 ---- ---- ---- ---- .300 +.012 .288 950 ---- ---- ---- ---- .319 +.012 .307 975 ---- ---- ---- ---- .339 +.013 .326 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .456 +.015 .441 1025 ---- ---- ---- ---- .481 +.016 .465 1050 ---- ---- ---- ---- .507 +.017 .490 1075 ---- ---- ---- ---- .533 +.017 .516 1100 ---- ---- ---- ---- .560 +.019 .541 1125 ---- ---- ---- ---- .587 +.019 .568 1150 ---- ---- ---- ---- .615 +.020 .595 1175 ---- ---- ---- ---- .644 +.022 .622 1200 ---- ---- ---- ---- .672 +.022 .650 1225 ---- ---- ---- ---- .702 +.024 .678 1250 ---- ---- ---- ---- .731 +.025 .706 1275 ---- ---- ---- ---- .762 +.026 .736 1300 ---- ---- ---- ---- .792 +.027 .765 1325 ---- ---- ---- ---- .823 +.028 .795 1350 ---- ---- ---- ---- .855 +.029 .826 1375 ---- ---- ---- ---- .887 +.031 .856 1400 ---- ---- ---- ---- .919 +.031 .888 1425 ---- ---- ---- ---- .952 +.033 .919 1450 ---- ---- ---- ---- .986 +.035 .951 1475 ---- ---- ---- ---- 1.020 +.036 .984 1500 ---- ---- ---- ---- 1.054 +.037 1.017 1525 ---- ---- ---- ---- 1.089 +.038 1.051 1550 ---- ---- ---- ---- 1.125 +.040 1.085 1575 ---- ---- ---- ---- 1.163 +.042 1.121 1600 ---- ---- ---- ---- 1.201 +.043 1.158 1625 ---- ---- ---- ---- 1.241 +.044 1.197 1650 ---- ---- ---- ---- 1.283 +.046 1.237 1675 ---- ---- ---- ---- 1.327 +.048 1.279 1700 ---- ---- ---- ---- 1.373 +.049 1.324 1725 ---- ---- ---- ---- 1.422 +.051 1.371 1750 ---- ---- ---- ---- 1.474 +.053 1.421 1775 ---- ---- ---- ---- 1.529 +.055 1.474 1800 ---- ---- ---- ---- 1.587 +.057 1.530 1825 ---- ---- ---- ---- 1.649 +.059 1.590 1850 ---- ---- ---- ---- 1.715 +.062 1.653 1875 ---- ---- ---- ---- 1.784 +.064 1.720 1900 ---- ---- ---- ---- 1.857 +.066 1.791 1925 ---- ---- ---- ---- 1.934 +.068 1.866 1950 ---- ---- ---- ---- 2.015 +.071 1.944 1975 ---- ---- ---- ---- 2.100 +.073 2.027 2000 ---- ---- ---- ---- 2.189 +.076 2.113 2025 ---- ---- ---- ---- 2.282 +.078 2.204 2050 ---- ---- ---- ---- 2.379 +.080 2.299 2075 ---- ---- ---- ---- 2.480 +.083 2.397 2100 ---- ---- ---- ---- 2.584 +.084 2.500 2125 ---- ---- ---- ---- 2.693 +.087 2.606 2150 ---- ---- ---- ---- 2.805 +.089 2.716 2175 ---- ---- ---- ---- 2.921 +.092 2.829 2200 ---- ---- ---- ---- 3.041 +.095 2.946 2225 ---- ---- ---- ---- 3.163 +.097 3.066 2250 ---- ---- ---- ---- 3.289 +.100 3.189 2275 ---- ---- ---- ---- 3.418 +.102 3.316 2300 ---- ---- ---- ---- 3.550 +.105 3.445 2325 ---- ---- ---- ---- 3.684 +.107 3.577 2350 ---- ---- ---- ---- 3.821 +.110 3.711 2375 ---- ---- ---- ---- 3.960 +.112 3.848 2400 ---- ---- ---- ---- 4.101 +.114 3.987 2425 ---- ---- ---- ---- 4.245 +.117 4.128 2450 ---- ---- ---- ---- 4.391 +.119 4.272 2475 ---- ---- ---- ---- 4.539 +.122 4.417 2500 ---- ---- ---- ---- 4.689 +.124 4.565 2525 ---- ---- ---- ---- 4.842 +.126 4.716 2550 ---- ---- ---- ---- 4.996 +.128 4.868 2575 ---- ---- ---- ---- 5.153 +.130 5.023 2600 ---- ---- ---- ---- 5.313 +.133 5.180 2625 ---- ---- ---- ---- 5.474 +.135 5.339 2650 ---- ---- ---- ---- 5.637 +.137 5.500 2675 ---- ---- ---- ---- 5.803 +.140 5.663 2700 ---- ---- ---- ---- 5.970 +.141 5.829 2725 ---- ---- ---- ---- 6.140 +.143 5.997 2750 ---- ---- ---- ---- 6.312 +.145 6.167 2775 ---- ---- ---- ---- 6.486 +.147 6.339 2800 ---- ---- ---- ---- 6.662 +.149 6.513 2825 ---- ---- ---- ---- 6.840 +.151 6.689 2850 ---- ---- ---- ---- 7.020 +.153 6.867 2875 ---- ---- ---- ---- 7.202 +.155 7.047 2900 ---- ---- ---- ---- 7.385 +.157 7.228 2925 ---- ---- ---- ---- 7.570 +.158 7.412 2950 ---- ---- ---- ---- 7.757 +.160 7.597 2975 ---- ---- ---- ---- 7.946 +.162 7.784 3000 ---- ---- ---- ---- 8.136 +.164 7.972 3025 ---- ---- ---- ---- 8.328 +.166 8.162 3050 ---- ---- ---- ---- 8.521 +.168 8.353 3075 ---- ---- ---- ---- 8.716 +.170 8.546 3100 ---- ---- ---- ---- 8.911 +.170 8.741 3125 ---- ---- ---- ---- 9.109 +.172 8.937 3150 ---- ---- ---- ---- 9.307 +.173 9.134 3175 ---- ---- ---- ---- 9.507 +.175 9.332 3200 ---- ---- ---- ---- 9.708 +.177 9.531 3225 ---- ---- ---- ---- 9.910 +.178 9.732 3250 ---- ---- ---- ---- 10.113 +.180 9.933 3275 ---- ---- ---- ---- 10.317 +.181 10.136 3300 ---- ---- ---- ---- 10.522 +.183 10.339 3325 ---- ---- ---- ---- 10.727 +.184 10.543 3350 ---- ---- ---- ---- 10.934 +.186 10.748 3375 ---- ---- ---- ---- 11.141 +.187 10.954 3400 ---- ---- ---- ---- 11.348 +.187 11.161 3425 ---- ---- ---- ---- 11.557 +.189 11.368 3450 ---- ---- ---- ---- 11.765 +.190 11.575 3475 ---- ---- ---- ---- 11.975 +.192 11.783 3500 ---- ---- ---- ---- 12.184 +.192 11.992 3525 ---- ---- ---- ---- 12.394 +.193 12.201 3550 ---- ---- ---- ---- 12.605 +.195 12.410 3575 ---- ---- ---- ---- 12.816 +.197 12.619 3600 ---- ---- ---- ---- 13.027 +.198 12.829 3625 ---- ---- ---- ---- 13.238 +.199 13.039 3650 ---- ---- ---- ---- 13.449 +.200 13.249 3675 ---- ---- ---- ---- 13.661 +.201 13.460 3700 ---- ---- ---- ---- 13.873 +.202 13.671 3725 ---- ---- ---- ---- 14.086 +.204 13.882 3750 ---- ---- ---- ---- 14.298 +.204 14.094 3775 ---- ---- ---- ---- 14.512 +.206 14.306 3800 ---- ---- ---- ---- 14.725 +.207 14.518 3825 ---- ---- ---- ---- 14.939 +.208 14.731 3850 ---- ---- ---- ---- 15.153 +.209 14.944 3875 ---- ---- ---- ---- 15.368 +.211 15.157 3900 ---- ---- ---- ---- 15.583 +.212 15.371 3925 ---- ---- ---- ---- 15.798 +.213 15.585 3950 ---- ---- ---- ---- 16.014 +.214 15.800 3975 ---- ---- ---- ---- 16.230 +.215 16.015 4000 ---- ---- ---- ---- 16.447 +.216 16.231 4025 ---- ---- ---- ---- 16.664 +.217 16.447 4050 ---- ---- ---- ---- 16.882 +.218 16.664 4075 ---- ---- ---- ---- 17.100 +.219 16.881 4100 ---- ---- ---- ---- 17.319 +.221 17.098 4125 ---- ---- ---- ---- 17.538 +.222 17.316 925 ---- ---- ---- ---- .384 +.013 .371 950 ---- ---- ---- ---- .407 +.013 .394 975 ---- ---- ---- ---- .432 +.015 .417 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .717 +.018 .699 1050 ---- ---- ---- ---- .749 +.020 .729 1075 ---- ---- ---- ---- .781 +.020 .761 1100 ---- ---- ---- ---- .813 +.021 .792 1125 ---- ---- ---- ---- .846 +.022 .824 1150 ---- ---- ---- ---- .879 +.023 .856 1175 ---- ---- ---- ---- .913 +.024 .889 1200 ---- ---- ---- ---- .946 +.024 .922 1225 ---- ---- ---- ---- .980 +.025 .955 1250 ---- ---- ---- ---- 1.015 +.027 .988 1275 ---- ---- ---- ---- 1.049 +.028 1.021 1300 ---- ---- ---- ---- 1.084 +.029 1.055 1325 ---- ---- ---- ---- 1.119 +.030 1.089 1350 ---- ---- ---- ---- 1.154 +.031 1.123 1375 ---- ---- ---- ---- 1.190 +.032 1.158 1400 ---- ---- ---- ---- 1.225 +.033 1.192 1425 ---- ---- ---- ---- 1.261 +.034 1.227 1450 ---- ---- ---- ---- 1.297 +.035 1.262 1475 ---- ---- ---- ---- 1.334 +.037 1.297 1500 ---- ---- ---- ---- 1.370 +.038 1.332 1525 ---- ---- ---- ---- 1.407 +.040 1.367 1550 ---- ---- ---- ---- 1.444 +.041 1.403 1575 ---- ---- ---- ---- 1.481 +.042 1.439 1600 ---- ---- ---- ---- 1.518 +.043 1.475 1625 ---- ---- ---- ---- 1.556 +.044 1.512 1650 ---- ---- ---- ---- 1.595 +.046 1.549 1675 ---- ---- ---- ---- 1.635 +.048 1.587 1700 ---- ---- ---- ---- 1.676 +.049 1.627 1725 ---- ---- ---- ---- 1.719 +.051 1.668 1750 ---- ---- ---- ---- 1.763 +.052 1.711 1775 ---- ---- ---- ---- 1.810 +.054 1.756 1800 ---- ---- ---- ---- 1.859 +.055 1.804 1825 ---- ---- ---- ---- 1.911 +.057 1.854 1850 ---- ---- ---- ---- 1.966 +.058 1.908 1875 ---- ---- ---- ---- 2.025 +.060 1.965 1900 ---- ---- ---- ---- 2.087 +.062 2.025 1925 ---- ---- ---- ---- 2.154 +.065 2.089 1950 ---- ---- ---- ---- 2.224 +.067 2.157 1975 ---- ---- ---- ---- 2.298 +.068 2.230 2000 ---- ---- ---- ---- 2.376 +.070 2.306 2025 ---- ---- ---- ---- 2.459 +.072 2.387 2050 ---- ---- ---- ---- 2.547 +.075 2.472 2075 ---- ---- ---- ---- 2.639 +.077 2.562 2100 ---- ---- ---- ---- 2.735 +.078 2.657 2125 ---- ---- ---- ---- 2.836 +.080 2.756 2150 ---- ---- ---- ---- 2.942 +.083 2.859 2175 ---- ---- ---- ---- 3.052 +.085 2.967 2200 ---- ---- ---- ---- 3.166 +.088 3.078 2225 ---- ---- ---- ---- 3.284 +.090 3.194 2250 ---- ---- ---- ---- 3.406 +.092 3.314 2275 ---- ---- ---- ---- 3.531 +.093 3.438 2300 ---- ---- ---- ---- 3.660 +.096 3.564 2325 ---- ---- ---- ---- 3.793 +.098 3.695 2350 ---- ---- ---- ---- 3.928 +.100 3.828 2375 ---- ---- ---- ---- 4.067 +.103 3.964 2400 ---- ---- ---- ---- 4.208 +.105 4.103 2425 ---- ---- ---- ---- 4.351 +.106 4.245 2450 ---- ---- ---- ---- 4.497 +.109 4.388 2475 ---- ---- ---- ---- 4.644 +.110 4.534 2500 ---- ---- ---- ---- 4.793 +.112 4.681 2525 ---- ---- ---- ---- 4.945 +.115 4.830 2550 ---- ---- ---- ---- 5.098 +.117 4.981 2575 ---- ---- ---- ---- 5.253 +.119 5.134 2600 ---- ---- ---- ---- 5.410 +.120 5.290 2625 ---- ---- ---- ---- 5.569 +.122 5.447 2650 ---- ---- ---- ---- 5.730 +.124 5.606 2675 ---- ---- ---- ---- 5.893 +.126 5.767 2700 ---- ---- ---- ---- 6.058 +.128 5.930 2725 ---- ---- ---- ---- 6.225 +.130 6.095 2750 ---- ---- ---- ---- 6.394 +.131 6.263 2775 ---- ---- ---- ---- 6.565 +.133 6.432 2800 ---- ---- ---- ---- 6.738 +.135 6.603 2825 ---- ---- ---- ---- 6.914 +.137 6.777 2850 ---- ---- ---- ---- 7.091 +.139 6.952 2875 ---- ---- ---- ---- 7.270 +.140 7.130 2900 ---- ---- ---- ---- 7.451 +.141 7.310 2925 ---- ---- ---- ---- 7.634 +.143 7.491 2950 ---- ---- ---- ---- 7.819 +.145 7.674 2975 ---- ---- ---- ---- 8.006 +.147 7.859 3000 ---- ---- ---- ---- 8.194 +.148 8.046 3025 ---- ---- ---- ---- 8.384 +.150 8.234 3050 ---- ---- ---- ---- 8.575 +.151 8.424 3075 ---- ---- ---- ---- 8.768 +.152 8.616 3100 ---- ---- ---- ---- 8.962 +.154 8.808 3125 ---- ---- ---- ---- 9.157 +.154 9.003 3150 ---- ---- ---- ---- 9.354 +.156 9.198 3175 ---- ---- ---- ---- 9.552 +.157 9.395 3200 ---- ---- ---- ---- 9.751 +.159 9.592 3225 ---- ---- ---- ---- 9.951 +.160 9.791 3250 ---- ---- ---- ---- 10.152 +.161 9.991 3275 ---- ---- ---- ---- 10.354 +.162 10.192 3300 ---- ---- ---- ---- 10.557 +.163 10.394 3325 ---- ---- ---- ---- 10.761 +.165 10.596 3350 ---- ---- ---- ---- 10.966 +.166 10.800 3375 ---- ---- ---- ---- 11.172 +.167 11.005 3400 ---- ---- ---- ---- 11.379 +.169 11.210 3425 ---- ---- ---- ---- 11.586 +.169 11.417 3450 ---- ---- ---- ---- 11.795 +.171 11.624 3475 ---- ---- ---- ---- 12.004 +.172 11.832 3500 ---- ---- ---- ---- 12.214 +.173 12.041 3525 ---- ---- ---- ---- 12.425 +.174 12.251 3550 ---- ---- ---- ---- 12.636 +.174 12.462 3575 ---- ---- ---- ---- 12.849 +.176 12.673 3600 ---- ---- ---- ---- 13.062 +.177 12.885 3625 ---- ---- ---- ---- 13.276 +.178 13.098 3650 ---- ---- ---- ---- 13.490 +.178 13.312 3675 ---- ---- ---- ---- 13.706 +.180 13.526 3700 ---- ---- ---- ---- 13.921 +.180 13.741 3725 ---- ---- ---- ---- 14.138 +.181 13.957 3750 ---- ---- ---- ---- 14.355 +.182 14.173 3775 ---- ---- ---- ---- 14.573 +.183 14.390 3800 ---- ---- ---- ---- 14.792 +.184 14.608 3825 ---- ---- ---- ---- 15.011 +.185 14.826 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .871 +.020 .851 1050 ---- ---- ---- ---- .906 +.020 .886 1075 ---- ---- ---- ---- .942 +.022 .920 1100 ---- ---- ---- ---- .977 +.022 .955 1125 ---- ---- ---- ---- 1.014 +.024 .990 1150 ---- ---- ---- ---- 1.050 +.024 1.026 1175 ---- ---- ---- ---- 1.086 +.025 1.061 1200 ---- ---- ---- ---- 1.123 +.026 1.097 1225 ---- ---- ---- ---- 1.160 +.027 1.133 1250 ---- ---- ---- ---- 1.197 +.028 1.169 1275 ---- ---- ---- ---- 1.234 +.029 1.205 1300 ---- ---- ---- ---- 1.271 +.030 1.241 1325 ---- ---- ---- ---- 1.308 +.031 1.277 1350 ---- ---- ---- ---- 1.346 +.032 1.314 1375 ---- ---- ---- ---- 1.384 +.034 1.350 1400 ---- ---- ---- ---- 1.421 +.034 1.387 1425 ---- ---- ---- ---- 1.459 +.035 1.424 1450 ---- ---- ---- ---- 1.497 +.037 1.460 1475 ---- ---- ---- ---- 1.535 +.038 1.497 1500 ---- ---- ---- ---- 1.573 +.039 1.534 1525 ---- ---- ---- ---- 1.611 +.040 1.571 1550 ---- ---- ---- ---- 1.649 +.041 1.608 1575 ---- ---- ---- ---- 1.687 +.042 1.645 1600 ---- ---- ---- ---- 1.726 +.044 1.682 1625 ---- ---- ---- ---- 1.765 +.045 1.720 1650 ---- ---- ---- ---- 1.805 +.047 1.758 1675 ---- ---- ---- ---- 1.846 +.048 1.798 1700 ---- ---- ---- ---- 1.889 +.050 1.839 1725 ---- ---- ---- ---- 1.933 +.051 1.882 1750 ---- ---- ---- ---- 1.979 +.053 1.926 1775 ---- ---- ---- ---- 2.028 +.054 1.974 1800 ---- ---- ---- ---- 2.079 +.056 2.023 1825 ---- ---- ---- ---- 2.134 +.057 2.077 1850 ---- ---- ---- ---- 2.192 +.059 2.133 1875 ---- ---- ---- ---- 2.255 +.061 2.194 1900 ---- ---- ---- ---- 2.321 +.062 2.259 1925 ---- ---- ---- ---- 2.392 +.064 2.328 1950 ---- ---- ---- ---- 2.467 +.066 2.401 1975 ---- ---- ---- ---- 2.546 +.069 2.477 2000 ---- ---- ---- ---- 2.628 +.070 2.558 2025 ---- ---- ---- ---- 2.715 +.072 2.643 2050 ---- ---- ---- ---- 2.806 +.074 2.732 2075 ---- ---- ---- ---- 2.900 +.075 2.825 2100 ---- ---- ---- ---- 2.999 +.078 2.921 2125 ---- ---- ---- ---- 3.101 +.080 3.021 2150 ---- ---- ---- ---- 3.207 +.082 3.125 2175 ---- ---- ---- ---- 3.317 +.084 3.233 2200 ---- ---- ---- ---- 3.431 +.086 3.345 2225 ---- ---- ---- ---- 3.548 +.088 3.460 2250 ---- ---- ---- ---- 3.669 +.090 3.579 2275 ---- ---- ---- ---- 3.794 +.092 3.702 2300 ---- ---- ---- ---- 3.922 +.094 3.828 2325 ---- ---- ---- ---- 4.053 +.095 3.958 2350 ---- ---- ---- ---- 4.189 +.098 4.091 2375 ---- ---- ---- ---- 4.327 +.100 4.227 2400 ---- ---- ---- ---- 4.469 +.102 4.367 2425 ---- ---- ---- ---- 4.613 +.103 4.510 2450 ---- ---- ---- ---- 4.761 +.105 4.656 2475 ---- ---- ---- ---- 4.912 +.107 4.805 2500 ---- ---- ---- ---- 5.065 +.108 4.957 2525 ---- ---- ---- ---- 5.221 +.111 5.110 2550 ---- ---- ---- ---- 5.379 +.112 5.267 2575 ---- ---- ---- ---- 5.539 +.115 5.424 2600 ---- ---- ---- ---- 5.700 +.116 5.584 2625 ---- ---- ---- ---- 5.862 +.118 5.744 2650 ---- ---- ---- ---- 6.025 +.119 5.906 2675 ---- ---- ---- ---- 6.189 +.121 6.068 2700 ---- ---- ---- ---- 6.354 +.123 6.231 2725 ---- ---- ---- ---- 6.519 +.124 6.395 2750 ---- ---- ---- ---- 6.686 +.126 6.560 2775 ---- ---- ---- ---- 6.854 +.127 6.727 2800 ---- ---- ---- ---- 7.024 +.129 6.895 2825 ---- ---- ---- ---- 7.196 +.131 7.065 2850 ---- ---- ---- ---- 7.371 +.133 7.238 2875 ---- ---- ---- ---- 7.547 +.134 7.413 2900 ---- ---- ---- ---- 7.726 +.136 7.590 2925 ---- ---- ---- ---- 7.906 +.137 7.769 2950 ---- ---- ---- ---- 8.089 +.139 7.950 2975 ---- ---- ---- ---- 8.273 +.140 8.133 3000 ---- ---- ---- ---- 8.459 +.141 8.318 3025 ---- ---- ---- ---- 8.648 +.143 8.505 3050 ---- ---- ---- ---- 8.838 +.144 8.694 3075 ---- ---- ---- ---- 9.029 +.145 8.884 3100 ---- ---- ---- ---- 9.222 +.146 9.076 3125 ---- ---- ---- ---- 9.417 +.148 9.269 3150 ---- ---- ---- ---- 9.614 +.149 9.465 3175 ---- ---- ---- ---- 9.811 +.150 9.661 3200 ---- ---- ---- ---- 10.011 +.152 9.859 3225 ---- ---- ---- ---- 10.211 +.152 10.059 3250 ---- ---- ---- ---- 10.413 +.154 10.259 3275 ---- ---- ---- ---- 10.616 +.155 10.461 3300 ---- ---- ---- ---- 10.820 +.156 10.664 3325 ---- ---- ---- ---- 11.025 +.157 10.868 3350 ---- ---- ---- ---- 11.232 +.158 11.074 3375 ---- ---- ---- ---- 11.439 +.159 11.280 3400 ---- ---- ---- ---- 11.647 +.160 11.487 3425 ---- ---- ---- ---- 11.856 +.161 11.695 3450 ---- ---- ---- ---- 12.066 +.162 11.904 3475 ---- ---- ---- ---- 12.276 +.163 12.113 3500 ---- ---- ---- ---- 12.488 +.164 12.324 3525 ---- ---- ---- ---- 12.700 +.165 12.535 3550 ---- ---- ---- ---- 12.913 +.166 12.747 3575 ---- ---- ---- ---- 13.127 +.167 12.960 3600 ---- ---- ---- ---- 13.341 +.167 13.174 3625 ---- ---- ---- ---- 13.556 +.168 13.388 3650 ---- ---- ---- ---- 13.772 +.169 13.603 3675 ---- ---- ---- ---- 13.988 +.169 13.819 3700 ---- ---- ---- ---- 14.206 +.171 14.035 3725 ---- ---- ---- ---- 14.423 +.171 14.252 3750 ---- ---- ---- ---- 14.642 +.172 14.470 3775 ---- ---- ---- ---- 14.861 +.173 14.688 3800 ---- ---- ---- ---- 15.081 +.174 14.907 3825 ---- ---- ---- ---- 15.301 +.174 15.127 3850 ---- ---- ---- ---- 15.522 +.175 15.347 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.056 +.020 1.036 1050 ---- ---- ---- ---- 1.095 +.021 1.074 1075 ---- ---- ---- ---- 1.135 +.023 1.112 1100 ---- ---- ---- ---- 1.174 +.023 1.151 1125 ---- ---- ---- ---- 1.213 +.024 1.189 1150 ---- ---- ---- ---- 1.253 +.025 1.228 1175 ---- ---- ---- ---- 1.292 +.025 1.267 1200 ---- ---- ---- ---- 1.332 +.027 1.305 1225 ---- ---- ---- ---- 1.372 +.028 1.344 1250 ---- ---- ---- ---- 1.411 +.028 1.383 1275 ---- ---- ---- ---- 1.451 +.030 1.421 1300 ---- ---- ---- ---- 1.491 +.031 1.460 1325 ---- ---- ---- ---- 1.530 +.031 1.499 1350 ---- ---- ---- ---- 1.570 +.033 1.537 1375 ---- ---- ---- ---- 1.610 +.034 1.576 1400 ---- ---- ---- ---- 1.649 +.035 1.614 1425 ---- ---- ---- ---- 1.689 +.036 1.653 1450 ---- ---- ---- ---- 1.728 +.037 1.691 1475 ---- ---- ---- ---- 1.768 +.039 1.729 1500 ---- ---- ---- ---- 1.807 +.039 1.768 1525 ---- ---- ---- ---- 1.846 +.040 1.806 1550 ---- ---- ---- ---- 1.886 +.042 1.844 1575 ---- ---- ---- ---- 1.925 +.043 1.882 1600 ---- ---- ---- ---- 1.964 +.044 1.920 1625 ---- ---- ---- ---- 2.004 +.046 1.958 1650 ---- ---- ---- ---- 2.045 +.047 1.998 1675 ---- ---- ---- ---- 2.086 +.048 2.038 1700 ---- ---- ---- ---- 2.129 +.049 2.080 1725 ---- ---- ---- ---- 2.174 +.051 2.123 1750 ---- ---- ---- ---- 2.221 +.053 2.168 1775 ---- ---- ---- ---- 2.270 +.054 2.216 1800 ---- ---- ---- ---- 2.323 +.056 2.267 1825 ---- ---- ---- ---- 2.379 +.057 2.322 1850 ---- ---- ---- ---- 2.438 +.059 2.379 1875 ---- ---- ---- ---- 2.502 +.060 2.442 1900 ---- ---- ---- ---- 2.570 +.062 2.508 1925 ---- ---- ---- ---- 2.642 +.063 2.579 1950 ---- ---- ---- ---- 2.719 +.065 2.654 1975 ---- ---- ---- ---- 2.800 +.067 2.733 2000 ---- ---- ---- ---- 2.886 +.069 2.817 2025 ---- ---- ---- ---- 2.975 +.070 2.905 2050 ---- ---- ---- ---- 3.069 +.072 2.997 2075 ---- ---- ---- ---- 3.167 +.074 3.093 2100 ---- ---- ---- ---- 3.269 +.076 3.193 2125 ---- ---- ---- ---- 3.375 +.078 3.297 2150 ---- ---- ---- ---- 3.485 +.080 3.405 2175 ---- ---- ---- ---- 3.599 +.082 3.517 2200 ---- ---- ---- ---- 3.716 +.083 3.633 2225 ---- ---- ---- ---- 3.837 +.085 3.752 2250 ---- ---- ---- ---- 3.962 +.087 3.875 2275 ---- ---- ---- ---- 4.090 +.088 4.002 2300 ---- ---- ---- ---- 4.222 +.091 4.131 2325 ---- ---- ---- ---- 4.356 +.092 4.264 2350 ---- ---- ---- ---- 4.494 +.094 4.400 2375 ---- ---- ---- ---- 4.634 +.096 4.538 2400 ---- ---- ---- ---- 4.777 +.097 4.680 2425 ---- ---- ---- ---- 4.923 +.099 4.824 2450 ---- ---- ---- ---- 5.070 +.100 4.970 2475 ---- ---- ---- ---- 5.220 +.102 5.118 2500 ---- ---- ---- ---- 5.372 +.104 5.268 2525 ---- ---- ---- ---- 5.526 +.106 5.420 2550 ---- ---- ---- ---- 5.682 +.107 5.575 2575 ---- ---- ---- ---- 5.840 +.109 5.731 2600 ---- ---- ---- ---- 6.000 +.110 5.890 2625 ---- ---- ---- ---- 6.163 +.113 6.050 2650 ---- ---- ---- ---- 6.327 +.114 6.213 2675 ---- ---- ---- ---- 6.493 +.115 6.378 2700 ---- ---- ---- ---- 6.661 +.117 6.544 2725 ---- ---- ---- ---- 6.831 +.118 6.713 2750 ---- ---- ---- ---- 7.003 +.119 6.884 2775 ---- ---- ---- ---- 7.177 +.121 7.056 2800 ---- ---- ---- ---- 7.353 +.122 7.231 2825 ---- ---- ---- ---- 7.531 +.123 7.408 2850 ---- ---- ---- ---- 7.712 +.126 7.586 2875 ---- ---- ---- ---- 7.894 +.127 7.767 2900 ---- ---- ---- ---- 8.078 +.128 7.950 2925 ---- ---- ---- ---- 8.263 +.129 8.134 2950 ---- ---- ---- ---- 8.450 +.130 8.320 2975 ---- ---- ---- ---- 8.639 +.131 8.508 3000 ---- ---- ---- ---- 8.829 +.132 8.697 3025 ---- ---- ---- ---- 9.021 +.134 8.887 3050 ---- ---- ---- ---- 9.214 +.135 9.079 3075 ---- ---- ---- ---- 9.407 +.136 9.271 3100 ---- ---- ---- ---- 9.602 +.137 9.465 3125 ---- ---- ---- ---- 9.798 +.138 9.660 3150 ---- ---- ---- ---- 9.995 +.140 9.855 3175 ---- ---- ---- ---- 10.193 +.141 10.052 3200 ---- ---- ---- ---- 10.391 +.141 10.250 3225 ---- ---- ---- ---- 10.591 +.143 10.448 3250 ---- ---- ---- ---- 10.792 +.144 10.648 3275 ---- ---- ---- ---- 10.993 +.145 10.848 3300 ---- ---- ---- ---- 11.195 +.145 11.050 3325 ---- ---- ---- ---- 11.399 +.147 11.252 3350 ---- ---- ---- ---- 11.603 +.148 11.455 3375 ---- ---- ---- ---- 11.808 +.149 11.659 3400 ---- ---- ---- ---- 12.013 +.149 11.864 3425 ---- ---- ---- ---- 12.220 +.150 12.070 3450 ---- ---- ---- ---- 12.427 +.151 12.276 3475 ---- ---- ---- ---- 12.635 +.152 12.483 3500 ---- ---- ---- ---- 12.844 +.153 12.691 3525 ---- ---- ---- ---- 13.054 +.154 12.900 3550 ---- ---- ---- ---- 13.264 +.154 13.110 3575 ---- ---- ---- ---- 13.475 +.155 13.320 3600 ---- ---- ---- ---- 13.687 +.156 13.531 3625 ---- ---- ---- ---- 13.900 +.157 13.743 3650 ---- ---- ---- ---- 14.113 +.158 13.955 3675 ---- ---- ---- ---- 14.327 +.158 14.169 3700 ---- ---- ---- ---- 14.542 +.160 14.382 3725 ---- ---- ---- ---- 14.757 +.160 14.597 TOTAL EST.VOL VOLUME OPEN INT TOTAL 847 1038 23367 SO1 JAN23 Silver Weekly Friday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.590 -.377 5.967 1850 ---- ---- ---- ---- 5.340 -.377 5.717 1875 ---- ---- ---- ---- 5.090 -.377 5.467 1900 ---- ---- ---- ---- 4.840 -.377 5.217 1925 ---- ---- ---- ---- 4.590 -.377 4.967 1950 ---- ---- ---- ---- 4.340 -.377 4.717 1975 ---- ---- ---- ---- 4.090 -.377 4.467 2000 ---- ---- ---- ---- 3.840 -.378 4.218 2025 ---- ---- ---- ---- 3.591 -.377 3.968 2050 ---- ---- ---- ---- 3.342 -.377 3.719 2075 ---- ---- ---- ---- 3.093 -.377 3.470 2100 ---- ---- ---- ---- 2.845 -.376 3.221 2125 ---- ---- ---- ---- 2.597 -.376 2.973 2150 ---- ---- ---- ---- 2.351 -.374 2.725 2175 ---- ---- ---- ---- 2.107 -.372 2.479 2200 ---- ---- 1.688A 1.688A 1.865 -.370 2.235 2220 ---- ---- ---- ---- 1.675 -.367 2.042 2225 ---- 1.996B 1.456A 1.456A 1.629 -.365 1.994 2230 ---- ---- ---- ---- 1.582 -.365 1.947 2235 ---- ---- ---- ---- 1.536 -.364 1.900 2240 ---- ---- 1.391A 1.391A 1.490 -.362 1.852 2245 ---- ---- 1.348A 1.348A 1.444 -.362 1.806 2250 ---- 1.797B 1.235A 1.235A 1.399 -.360 1.759 2255 ---- ---- 1.262A 1.262A 1.355 -.358 1.713 2260 ---- ---- 1.221A 1.221A 1.311 -.356 1.667 2265 ---- ---- 1.180A 1.180A 1.267 -.354 1.621 2270 ---- ---- 1.140A 1.140A 1.224 -.352 1.576 2275 ---- 1.564B 1.027A 1.027A 1.182 -.349 1.531 2280 ---- ---- 1.062A 1.062A 1.140 -.347 1.487 2285 ---- ---- 1.023A 1.023A 1.099 -.344 1.443 2290 ---- ---- .985A .985A 1.058 -.342 1.400 2295 ---- ---- .948A .948A 1.019 -.338 1.357 2300 ---- 1.344B .839A .839A .980 -.334 1.314 4 2305 ---- ---- .874A .874A .941 -.331 1.272 2310 ---- ---- .839A .839A .904 -.326 1.230 2315 ---- ---- .737A .737A .867 -.322 1.189 2320 ---- ---- .701A .701A .831 -.318 1.149 2325 ---- 1.133B .669A .669A .796 -.312 1.108 20 2330 .728 .728 .638A .638A .762 -.307 4 1.069 8 2335 ---- ---- .610A .610A .728 -.302 1.030 2340 ---- ---- .580A .580A .696 -.296 .992 2345 ---- ---- .551A .551A .664 -.290 .954 1 2350 ---- .937B .524A .524A .633 -.285 .918 15 15 2355 ---- ---- .499A .499A .603 -.279 .882 26 2360 ---- ---- .474A .474A .574 -.273 .847 2365 ---- ---- .448A .448A .545 -.268 .813 2370 ---- .785B .425A .782B .518 -.262 .780 2375 ---- .767B .402A .767B .491 -.257 .748 3 3 2380 ---- .730B .380A .727B .465 -.251 .716 11 2385 .407 .698B .360A .360A .441 -.245 25 .686 2390 ---- .667B .340A .664B .417 -.239 .656 2395 .459 .636B .322A .322A .395 -.232 25 .627 2400 .446 .609B .304A .304A .373 -.226 19 .599 8 23 2405 ---- .579B .286A .286A .353 -.218 .571 2410 ---- .552B .270A .270A .333 -.211 .544 2415 ---- .526B .255A .255A .315 -.203 .518 2420 ---- .501B .240A .240A .297 -.196 .493 2 2 2425 ---- .476B .226A .226A .280 -.188 .468 13 13 2430 ---- .453B .211A .211A .264 -.181 .445 1 3 2435 ---- .430B .199A .199A .249 -.174 .423 2440 ---- .408B .187A .187A .235 -.167 .402 1 2445 ---- .387B .176A .176A .221 -.160 .381 2450 .155 .374B .155 .165B .208 -.154 4 .362 3 4 2455 ---- .355B .155A .355B .196 -.147 .343 2460 ---- .337B .146A .337B .184 -.142 .326 2465 ---- .320B .137A .319B .173 -.136 1 .309 1 2470 ---- .303B .129A .302B .163 -.130 .293 4 2475 ---- .288B .121A .287B .153 -.125 .278 2480 ---- .273B .114A .272B .144 -.119 .263 2485 ---- .259B .107A .257B .135 -.115 .250 2490 ---- .245B .101A .244B .127 -.110 .237 2495 ---- .232B .095A .231B .119 -.105 .224 2500 ---- .219B .090A .219B .112 -.101 101 .213 1 100 2505 ---- .208B .084A .208B .105 -.097 .202 2510 ---- .196B .080A .196B .099 -.092 .191 2515 ---- .186B .075A .185B .093 -.088 .181 2520 .129 .176B .071A .071A .087 -.085 6 .172 12 6 2525 .105 .166B .067A .067A .082 -.081 8 .163 20 20 2550 .095 .125B .052A .052A .060 -.064 1 .124 10 2575 ---- ---- .040A .040A .044 -.051 .095 15 2600 ---- ---- .032A .032A .033 -.040 .073 2 2 2625 ---- ---- .026A .026A .025 -.031 .056 2650 ---- ---- .021A .021A .019 -.024 .043 2675 ---- ---- .017A .017A .015 -.018 .033 2700 ---- ---- .015A .015A .012 -.014 .026 1 2725 ---- ---- .013A .013A .009 -.012 .021 2750 .007 .007 .006 .007 .007 -.009 10 .016 2775 .010 .010 .010 .010 .006 -.007 10 .013 2800 ---- ---- .007A .007A .005 -.006 .011 2825 .006 .006 .005A .005A .004 -.005 2 .009 32 32 2850 ---- ---- ---- ---- .003 -.004 .007 2875 ---- ---- ---- ---- .003 -.003 .006 8 2900 ---- ---- ---- ---- .002 -.003 .005 2925 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 216 112 333 SO1 JAN23 Silver Weekly Friday Option - Week 1 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .003 -.001 .004 18 18 2075 .005 .005 .004 .005 .005 UNCH 14 .005 14 14 2100 ---- ---- ---- ---- .006 UNCH .006 2125 ---- ---- ---- ---- .009 +.001 .008 2150 .009 .012 .009 .012 .013 +.003 11 .010 2175 .016 .016 .016 .016 .018 +.004 10 .014 2200 .025 .028B .025 .028B .027 +.007 1 .020 44 125 2220 ---- .041B ---- .041B .037 +.010 .027 2225 ---- .046B ---- .046B .040 +.011 .029 1 2230 ---- .050B ---- .050B .043 +.011 .032 2235 ---- .055B ---- .055B .047 +.013 .034 2240 ---- .061B ---- .061B .051 +.014 .037 2245 ---- .067B ---- .067B .056 +.016 .040 2250 ---- .074B ---- .074B .061 +.017 .044 10 73 2255 ---- .081B ---- .081B .066 +.019 .047 2260 ---- .088B ---- .088B .072 +.021 .051 2265 ---- .096B .055A .055A .078 +.022 .056 2270 ---- .104B .059A .059A .085 +.024 .061 23 2275 .090 .113B .062A .113B .093 +.027 4 .066 1008 2280 ---- .124B .068A .068A .101 +.030 .071 2285 ---- .135B .074A .135B .110 +.033 .077 10 10 2290 ---- .148B .080A .148B .119 +.035 .084 11 2295 ---- .161B .087A .161B .129 +.038 .091 5 5 2300 .154 .174B .094A .174B .140 +.042 10 .098 424 1089 2305 ---- .188B .101A .188B .152 +.046 .106 2310 ---- .203B .108A .203B .165 +.051 .114 6 11 2315 ---- .218B .116A .217B .178 +.055 .123 2320 ---- .235B .125A .235B .192 +.059 2 .133 1 2325 ---- .252B .134A .252B .207 +.065 .142 3 2330 ---- .271B .144A .271B .222 +.069 .153 2335 ---- .290B .155A .290B .239 +.075 .164 2340 ---- .310B .166A .310B .256 +.080 .176 2345 ---- .332B .178A .332B .274 +.086 .188 2350 ---- .356B .191A .356B .293 +.092 .201 16 92 2355 ---- .380B .204A .380B .313 +.098 .215 2360 ---- .405B .218A .405B .334 +.104 .230 2365 ---- .430B .233A .430B .356 +.110 .246 37 2370 .366 .457B .252A .457B .378 +.115 1 .263 2375 .317 .482B .269A .482B .401 +.120 2 .281 1 2380 ---- .512B .286A .510B .425 +.125 .300 2385 ---- .541B .305A .541B .451 +.132 .319 2390 ---- .570B .324A .324A .477 +.137 .340 2395 ---- .602B .344A .602B .504 +.144 .360 6 2400 ---- .634B .366A .366A .533 +.151 .382 2 23 2405 ---- .667B .388A .388A .562 +.158 .404 2410 ---- .700B .411A .411A .593 +.166 .427 2415 ---- .735B .434A .434A .624 +.173 .451 2420 ---- .771B .459A .459A .657 +.181 .476 2425 ---- .806B .485A .806B .690 +.189 .501 13 13 2430 ---- .811B .511A .811B .724 +.196 .528 2435 ---- .822B .538A .819B .759 +.203 .556 2440 ---- .849B .567A .567A .794 +.210 .584 1 2445 ---- .888B .595A .848B .830 +.216 .614 2450 .950 .997B .625A .852A .867 +.222 1 .645 1 2455 ---- .966B .656A .860B .905 +.229 .676 2460 ---- 1.006B .686A .910B .943 +.235 .708 2465 ---- 1.048B .724A .881B .982 +.240 .742 2470 ---- 1.090B .757A .889B 1.022 +.246 .776 2475 ---- 1.205B .785A 1.205B 1.062 +.252 .810 2480 ---- 1.175B .825A 1.054B 1.103 +.257 .846 2485 ---- 1.218B .860A .894B 1.144 +.262 .882 2490 ---- 1.262B .896A .896A 1.186 +.267 .919 2495 ---- 1.306B ---- 1.186B 1.228 +.271 .957 2500 ---- 1.425B .963A .963A 1.271 +.276 .995 2505 ---- 1.397B ---- 1.275B 1.314 +.280 1.034 2510 ---- 1.442B ---- 1.320B 1.358 +.285 1.073 2515 ---- 1.488B ---- 1.366B 1.402 +.289 1.113 2520 ---- 1.516B ---- 1.412B 1.446 +.292 1.154 2525 ---- 1.653B 1.158A 1.158A 1.491 +.296 1.195 2550 ---- 1.888B 1.365A 1.365A 1.719 +.313 1.406 2575 ---- 2.126B 1.584A 1.584A 1.953 +.327 1.626 2600 ---- 2.368B 1.812A 1.812A 2.191 +.337 1.854 2625 ---- 2.460B 2.044A 2.460B 2.433 +.346 2.087 2650 ---- 2.600B 2.282A 2.600B 2.677 +.353 2.324 2675 ---- 2.653B 2.522A 2.653B 2.923 +.359 2.564 2700 ---- ---- ---- ---- 3.170 +.363 2.807 2725 ---- ---- ---- ---- 3.417 +.366 3.051 2750 ---- ---- ---- ---- 3.665 +.368 3.297 2775 ---- ---- ---- ---- 3.914 +.370 3.544 2800 ---- ---- ---- ---- 4.163 +.372 3.791 2825 ---- ---- ---- ---- 4.412 +.373 4.039 2850 ---- ---- ---- ---- 4.661 +.374 4.287 2875 ---- ---- ---- ---- 4.911 +.375 4.536 2900 ---- ---- ---- ---- 5.160 +.375 4.785 2925 ---- ---- ---- ---- 5.410 +.376 5.034 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 562 2566 SO2 JAN23 Silver Weekly Friday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.591 -.376 5.967 1850 ---- ---- ---- ---- 5.342 -.376 5.718 1875 ---- ---- ---- ---- 5.092 -.376 5.468 1900 ---- ---- ---- ---- 4.843 -.376 5.219 1925 ---- ---- ---- ---- 4.595 -.375 4.970 1950 ---- ---- ---- ---- 4.346 -.375 4.721 1975 ---- ---- ---- ---- 4.098 -.375 4.473 2000 ---- ---- ---- ---- 3.850 -.375 4.225 2025 ---- ---- ---- ---- 3.602 -.375 3.977 2050 ---- ---- ---- ---- 3.355 -.375 3.730 2075 ---- ---- ---- ---- 3.110 -.374 3.484 2100 ---- ---- ---- ---- 2.865 -.374 3.239 2125 ---- ---- 2.448A 2.448A 2.624 -.372 2.996 2150 ---- 2.794B 2.213A 2.213A 2.385 -.371 2.756 2175 ---- 2.556B 1.984A 1.984A 2.152 -.367 2.519 2200 ---- 2.321B 1.764A 1.764A 1.925 -.362 2.287 2220 ---- ---- 1.659A 1.659A 1.750 -.355 2.105 2225 ---- 2.092B 1.551A 1.551A 1.707 -.353 2.060 2230 ---- ---- 1.577A 1.577A 1.664 -.352 2.016 2235 ---- ---- 1.537A 1.537A 1.622 -.350 1.972 2240 ---- ---- 1.498A 1.498A 1.581 -.347 1.928 2245 ---- ---- 1.458A 1.458A 1.540 -.344 1.884 2250 ---- 1.871B 1.353A 1.353A 1.499 -.342 1.841 2255 ---- ---- 1.382A 1.382A 1.459 -.340 1.799 2260 ---- ---- 1.344A 1.344A 1.419 -.337 1.756 2265 ---- ---- 1.308A 1.308A 1.380 -.334 1.714 2270 ---- ---- 1.272A 1.272A 1.341 -.332 1.673 2275 ---- 1.658B 1.163A 1.163A 1.303 -.329 1.632 2280 ---- ---- 1.201A 1.201A 1.266 -.325 1.591 2285 ---- ---- 1.167A 1.167A 1.229 -.322 1.551 2290 ---- ---- 1.133A 1.133A 1.192 -.319 1.511 2295 ---- ---- 1.101A 1.101A 1.157 -.314 1.471 2300 ---- 1.455B .995A .995A 1.121 -.311 1.432 2305 ---- ---- .964A .964A 1.087 -.307 1.394 2310 ---- ---- .932A .932A 1.053 -.303 1.356 2315 ---- ---- .901A .901A 1.020 -.299 1.319 2320 1.027 1.027 .871A .871A .987 -.295 1 1.282 2325 1.023 1.264B .839A .839A .955 -.290 1 1.245 2330 1.045 1.045 .813A 1.065B .924 -.286 1 1.210 2335 .959 1.033 .783A .783A .893 -.281 5 1.174 2340 1.026 1.026 .754A .754A .863 -.277 1 1.140 2345 ---- ---- .729A .729A .833 -.273 1.106 2350 1.070 1.087B .702A 1.087B .804 -.268 1 1.072 2 2355 1.061 1.067B .676A .676A .776 -.264 4 1.040 2360 ---- 1.035B .652A 1.030B .749 -.259 1.008 1 1 2365 .993 1.002B .627A .627A .722 -.254 4 .976 2370 ---- .971B .604A .966B .696 -.250 .946 2375 .912 .939B .581A .935B .670 -.246 1 .916 5 3 2380 ---- .905B .561A .905B .645 -.241 .886 2385 ---- .875B .538A .875B .621 -.237 .858 2390 ---- .850B .517A .850B .597 -.232 .829 2395 ---- .821B .497A .821B .574 -.227 8 .801 2400 .618 .789B .477A .477A .552 -.222 20 .774 3 2405 ---- .761B .458A .759B .531 -.216 .747 2410 ---- .735B .440A .731B .510 -.211 .721 2415 ---- .712B .422A .712B .489 -.207 .696 2420 ---- .685B .405A .405A .470 -.201 .671 2425 ---- .661B .389A .661B .451 -.195 .646 38 14 2430 ---- .636B .373A .636B .433 -.190 .623 2435 ---- .609B .358A .609B .415 -.185 .600 2440 ---- .586B .343A .584B .398 -.180 .578 2445 ---- .563B .329A .563B .382 -.175 .557 2450 ---- .541B .316A .316A .366 -.170 .536 2 1 2455 ---- .531B .303A .528B .351 -.165 .516 2460 ---- .510B .289A .510B .337 -.160 .497 2465 ---- .491B .277A .490B .323 -.155 .478 2470 ---- .473B .265A .473B .309 -.151 .460 2475 ---- .455B .254A .454B .296 -.146 1 .442 2480 ---- .437B .243A .436B .284 -.142 .426 2485 ---- .421B .233A .420B .272 -.137 .409 2490 ---- .404B .223A .404B .261 -.133 .394 6 6 2495 ---- .389B .214A .388B .250 -.128 .378 2500 ---- .374B .205A .373B .239 -.125 .364 5 2505 .289 .359B .196A .295B .229 -.121 5 .350 2510 ---- .345B .188A .345B .219 -.117 .336 2515 ---- .332B .180A .331B .210 -.113 .323 2520 ---- .319B .173A .318B .201 -.109 .310 2525 ---- .307B .166A .307B .192 -.106 .298 5 6 2550 .140 .250B .135A .135A .155 -.089 200 .244 100 2575 ---- .203B .110A .202B .125 -.074 .199 2600 .092 .165B .091A .091A .102 -.061 1 .163 1 1 2625 ---- ---- .076A .076A .083 -.051 .134 2650 ---- ---- .064A .064A .068 -.043 .111 2675 ---- ---- .054A .054A .057 -.036 .093 2700 ---- ---- .047A .047A .048 -.030 .078 2725 ---- ---- .041A .041A .041 -.025 .066 2750 ---- ---- .036A .036A .035 -.022 .057 2775 ---- ---- .032A .032A .030 -.019 .049 2800 ---- ---- .028A .028A .026 -.016 .042 2825 ---- ---- .025A .025A .023 -.014 .037 2850 ---- ---- .023A .023A .020 -.012 .032 2875 ---- ---- .021A .021A .018 -.010 .028 2900 ---- ---- .019A .019A .016 -.009 .025 2925 ---- ---- .018A .018A .014 -.008 .022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 254 58 142 SO2 JAN23 Silver Weekly Friday Option - Week 2 PUT 1825 ---- ---- ---- ---- .005 +.001 .004 1850 ---- ---- ---- ---- .006 +.001 .005 1875 ---- ---- ---- ---- .007 +.001 .006 1900 ---- ---- ---- ---- .008 +.001 .007 1925 ---- ---- ---- ---- .009 +.001 .008 1950 ---- ---- ---- ---- .010 +.001 .009 1975 ---- ---- ---- ---- .012 +.001 .011 2000 ---- ---- ---- ---- .014 +.001 .013 1 2025 ---- ---- ---- ---- .016 +.001 .015 1 2050 ---- ---- ---- ---- .019 +.001 .018 2075 ---- .023B ---- .023B .023 +.001 .022 2100 ---- .030B ---- .030B .029 +.002 .027 2125 ---- .040B ---- .040B .037 +.004 .033 2150 ---- .055B ---- .055B .049 +.006 .043 1 2175 ---- .075B ---- .075B .065 +.009 .056 22 2200 ---- .102B ---- .102B .088 +.015 .073 2220 ---- .130B ---- .130B .112 +.021 .091 2225 ---- .139B ---- .139B .119 +.023 .096 18 2230 ---- .147B .101A .147B .127 +.025 .102 2235 ---- .157B .106A .157B .135 +.027 .108 2240 ---- .166B .112A .166B .143 +.029 .114 2245 ---- .176B .118A .176B .152 +.032 .120 2250 ---- .187B .125A .187B .161 +.034 .127 2255 ---- .198B .132A .198B .171 +.037 .134 2260 ---- .210B .139A .210B .181 +.039 .142 2265 ---- .223B .146A .223B .192 +.042 .150 2270 ---- .235B .154A .235B .203 +.045 .158 2275 .244 .249B .162A .214A .215 +.048 16 .167 1 2 2280 ---- .263B .171A .263B .227 +.051 .176 2285 .202 .278B .181A .278B .240 +.054 8 .186 2290 ---- .294B .191A .294B .254 +.058 .196 2295 ---- .310B .201A .310B .268 +.062 .206 2300 ---- .327B .212A .327B .283 +.066 1 .217 410 406 2305 ---- .344B .222A .344B .298 +.069 .229 2310 ---- .362B .234A .362B .314 +.073 .241 2315 ---- .381B .245A .381B .331 +.077 .254 2320 ---- .400B .258A .400B .348 +.081 .267 2325 ---- .420B .271A .420B .366 +.086 .280 2330 ---- .441B .284A .441B .384 +.090 .294 2 2 2335 ---- .462B .298A .462B .404 +.095 .309 2340 ---- .484B .313A .484B .423 +.099 .324 2345 ---- .507B .329A .504B .444 +.104 .340 2350 .449 .530B .348A .528B .465 +.108 9 .357 11 59 2355 ---- .554B .365A .365A .487 +.113 .374 2360 ---- .580B .382A .382A .509 +.117 .392 2365 ---- .603B .400A .400A .532 +.122 .410 2370 ---- .630B .418A .630B .556 +.126 .430 2375 ---- .657B .438A .438A .580 +.130 .450 2380 ---- .685B .457A .685B .605 +.135 .470 2385 ---- .714B .478A .478A .631 +.140 .491 2390 ---- .743B .499A .743B .657 +.144 .513 2395 ---- .773B .521A .521A .684 +.149 8 .535 2400 ---- .804B .544A .544A .712 +.155 .557 2405 ---- .835B .567A .567A .740 +.159 .581 2410 ---- .868B .591A .591A .769 +.165 .604 2415 ---- .896B .615A .894B .799 +.170 .629 2420 ---- .930B .640A .640A .829 +.175 .654 2425 ---- .967B .666A .666A .860 +.181 .679 2430 ---- .997B .692A .692A .892 +.186 .706 2435 ---- 1.032B .719A .719A .924 +.191 .733 2440 ---- 1.068B .747A .747A .957 +.196 .761 2445 ---- 1.104B .775A .775A .991 +.202 .789 2450 ---- 1.144B .804A 1.142B 1.025 +.206 .819 2455 ---- 1.146B .833A 1.146B 1.060 +.211 .849 2460 ---- 1.163B .863A 1.163B 1.095 +.216 .879 2465 ---- 1.177B .894A 1.163B 1.131 +.221 .910 2470 ---- 1.216B .925A 1.191B 1.168 +.226 .942 2475 ---- 1.333B .956A 1.333B 1.205 +.230 .975 2480 ---- 1.295B .993A 1.213B 1.242 +.234 1.008 2485 ---- 1.334B 1.026A 1.211B 1.280 +.239 1.041 2490 ---- 1.374B 1.058A 1.218B 1.319 +.244 1.075 2495 ---- 1.415B 1.092A 1.227B 1.358 +.248 1.110 2500 ---- 1.535B 1.123A 1.533B 1.397 +.252 1.145 2505 ---- 1.497B 1.162A 1.211B 1.437 +.256 1.181 2510 ---- 1.539B 1.197A 1.197A 1.477 +.259 1.218 2515 ---- 1.581B 1.234A 1.234A 1.518 +.264 1.254 2520 ---- 1.623B ---- ---- 1.559 +.267 1.292 2525 ---- 1.746B 1.304A 1.304A 1.600 +.271 1.329 2550 ---- 1.966B 1.495A 1.495A 1.813 +.288 1.525 2575 ---- 2.191B 1.698A 1.698A 2.032 +.302 1.730 2600 ---- 2.422B 1.908A 1.908A 2.258 +.315 1.943 2625 ---- 2.657B 2.127A 2.657B 2.490 +.326 2.164 2650 ---- 2.896B 2.352A 2.896B 2.725 +.334 2.391 2675 ---- 3.136B 2.583A 3.136B 2.963 +.341 2.622 2700 ---- 3.380B 2.818A 3.380B 3.204 +.347 2.857 2725 ---- 3.548B 3.055A 3.548B 3.446 +.351 3.095 2750 ---- 3.699B 3.295A 3.699B 3.690 +.355 3.335 2775 ---- 3.772B 3.536A 3.772B 3.935 +.358 3.577 2800 ---- 3.830B 3.779A 3.830B 4.181 +.361 3.820 2825 ---- ---- ---- ---- 4.428 +.364 4.064 2850 ---- ---- ---- ---- 4.675 +.366 4.309 2875 ---- ---- ---- ---- 4.922 +.367 4.555 2900 ---- ---- ---- ---- 5.170 +.368 4.802 2925 ---- ---- ---- ---- 5.419 +.370 5.049 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 424 512 SO3 JAN23 Silver Weekly Friday Option - Week 3 CALL 1900 ---- ---- ---- ---- 4.843 -.376 5.219 1925 ---- ---- ---- ---- 4.595 -.376 4.971 1950 ---- ---- ---- ---- 4.348 -.376 4.724 1975 ---- ---- ---- ---- 4.101 -.376 4.477 2000 ---- ---- ---- ---- 3.855 -.375 4.230 2025 ---- ---- ---- ---- 3.610 -.375 3.985 2050 ---- ---- ---- ---- 3.367 -.374 3.741 2075 ---- ---- 2.948A 2.948A 3.125 -.374 3.499 2100 ---- ---- 2.710A 2.710A 2.886 -.372 3.258 2125 ---- ---- 2.478A 2.478A 2.651 -.369 3.020 2150 ---- ---- 2.250A 2.250A 2.419 -.366 2.785 2175 ---- ---- 2.030A 2.030A 2.193 -.360 2.553 2200 ---- ---- 1.818A 1.818A 1.975 -.352 2.327 2225 ---- ---- 1.614A 1.614A 1.765 -.343 2.108 2250 ---- ---- 1.424A 1.424A 1.566 -.330 1.896 2275 ---- ---- 1.245A 1.245A 1.379 -.315 1.694 2290 ---- ---- ---- ---- 1.273 -.304 1.577 2295 ---- ---- ---- ---- 1.239 -.301 1.540 2300 ---- ---- 1.083A 1.083A 1.205 -.297 1.502 2305 ---- ---- ---- ---- 1.172 -.294 1.466 2310 ---- ---- ---- ---- 1.139 -.290 1.429 2315 ---- ---- ---- ---- 1.107 -.287 1.394 2320 ---- ---- ---- ---- 1.075 -.283 1.358 2325 ---- ---- .931A .931A 1.044 -.280 1.324 2330 ---- ---- .903A .903A 1.014 -.276 1.290 2335 ---- ---- .878A .878A .984 -.272 1.256 2340 ---- ---- .849A .849A .955 -.268 1.223 2345 ---- ---- .823A .823A .926 -.265 1.191 2350 ---- ---- .797A .797A .897 -.262 1.159 2355 ---- ---- .772A .772A .870 -.257 1.127 2360 ---- ---- .748A .748A .843 -.253 1.096 2365 ---- ---- .724A .724A .816 -.250 1.066 2370 ---- ---- .701A .701A .790 -.246 1.036 2375 ---- ---- .678A .678A .765 -.241 1.006 2380 ---- ---- .656A .656A .740 -.237 .977 2385 ---- ---- .634A .634A .716 -.233 .949 2390 ---- ---- .613A .613A .692 -.229 .921 2395 ---- ---- .593A .593A .669 -.224 .893 2400 .631 .631 .572A .572A .647 -.220 8 .867 2405 ---- ---- .553A .553A .625 -.216 .841 2410 ---- ---- .534A .534A .604 -.211 .815 2415 ---- ---- .516A .516A .584 -.206 .790 2420 ---- ---- .498A .498A .564 -.202 .766 2425 ---- ---- .481A .481A .545 -.198 .743 2430 ---- ---- .465A .465A .526 -.194 .720 2435 ---- ---- .448A .448A .509 -.188 .697 2440 ---- ---- .433A .433A .491 -.184 .675 2445 ---- ---- .418A .418A .474 -.180 .654 2450 ---- ---- .403A .403A .458 -.175 .633 2455 ---- ---- .389A .389A .442 -.171 .613 2460 ---- .605B .375A .375A .427 -.167 .594 2465 ---- .586B .362A .362A .412 -.163 .575 2470 ---- .568B .349A .349A .397 -.159 .556 2475 ---- .549B .336A .336A .384 -.154 .538 2480 ---- .531B .324A .324A .370 -.151 .521 2485 ---- .514B .313A .313A .357 -.147 .504 2490 ---- .497B .301A .301A .344 -.144 .488 2495 ---- ---- ---- .290A .332 ---- ---- 2500 ---- .465B .280A .280A .320 -.136 .456 2505 ---- ---- ---- .270A .309 ---- ---- 2510 ---- ---- ---- .260A .297 ---- ---- 2515 ---- ---- ---- .251A .287 ---- ---- 2520 ---- ---- ---- .242A .276 ---- ---- 2525 ---- .393B .233A .233A .266 -.119 .385 2550 ---- .331B .194A .194A .221 -.104 .325 2575 ---- .279B .162A .162A .184 -.090 .274 2600 ---- .234B .137A .137A .153 -.078 .231 2625 ---- .197B .115A .115A .128 -.067 .195 2650 ---- ---- .098A .098A .107 -.058 .165 2675 ---- ---- .084A .084A .091 -.050 .141 2700 ---- ---- .073A .073A .077 -.043 .120 2725 ---- ---- .063A .063A .066 -.037 .103 2750 ---- ---- .056A .056A .057 -.032 .089 2775 ---- ---- .049A .049A .050 -.027 .077 2800 ---- ---- .044A .044A .043 -.024 .067 2825 ---- ---- .040A .040A .038 -.021 .059 2850 ---- ---- .036A .036A .034 -.018 .052 2875 ---- ---- .033A .033A .030 -.016 .046 2900 ---- ---- .030A .030A .027 -.014 .041 2925 ---- ---- ---- .028A .024 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 SO3 JAN23 Silver Weekly Friday Option - Week 3 PUT 1900 ---- ---- ---- ---- .009 +.001 .008 1925 ---- ---- ---- ---- .011 UNCH .011 1950 ---- ---- ---- ---- .014 +.001 .013 1975 ---- ---- ---- ---- .017 +.001 .016 2000 ---- ---- ---- ---- .021 +.001 .020 2025 ---- .026B ---- .026B .026 +.001 .025 2050 ---- .033B ---- .033B .033 +.002 .031 2075 ---- .042B ---- .042B .041 +.003 .038 2100 ---- .055B ---- .055B .052 +.005 .047 2125 ---- .071B ---- .071B .066 +.007 .059 2150 ---- .092B ---- .092B .084 +.011 .073 2175 ---- .120B ---- .120B .108 +.016 .092 2200 ---- .156B ---- .156B .139 +.024 .115 2225 ---- .202B ---- .202B .179 +.034 .145 2250 ---- .259B ---- .259B .229 +.046 .183 2275 ---- .330B ---- .330B .292 +.062 .230 2290 ---- .378B ---- .378B .335 +.072 .263 2295 ---- .395B .275A .275A .351 +.075 .276 2300 ---- .413B ---- .413B .367 +.079 .288 2305 ---- .432B .300A .300A .384 +.083 .301 2310 ---- .451B .313A .313A .401 +.086 .315 2315 ---- .471B .326A .326A .419 +.090 .329 2320 ---- .491B .340A .491B .437 +.093 .344 2325 ---- .512B .356A .512B .456 +.097 .359 2330 ---- .533B .370A .531B .475 +.100 .375 2335 ---- .555B .387A .553B .495 +.104 .391 2340 ---- .578B .402A .402A .516 +.108 .408 2345 ---- .602B .420A .602B .537 +.112 .425 2350 ---- .625B .438A .438A .558 +.115 .443 2355 ---- .650B .454A .454A .580 +.118 .462 2360 ---- .675B .473A .473A .603 +.122 .481 2365 ---- .697B .492A .492A .626 +.126 .500 2370 ---- .724B .511A .511A .650 +.130 .520 2375 ---- .751B .532A .532A .675 +.135 .540 2380 ---- .779B .552A .552A .700 +.139 .561 2385 ---- .807B .573A .573A .725 +.143 .582 2390 ---- .836B .596A .596A .752 +.148 .604 2395 ---- .865B .618A .865B .779 +.152 .627 2400 ---- .896B .642A .896B .806 +.156 .650 2405 ---- .926B .665A .665A .835 +.161 .674 2410 ---- .957B .690A .957B .864 +.166 .698 2415 ---- .989B .714A .989B .893 +.169 .724 2420 ---- 1.022B ---- 1.022B .923 +.174 .749 2425 ---- 1.055B ---- 1.055B .954 +.179 .775 2430 ---- 1.035B ---- 1.035B .985 +.183 .802 2435 ---- 1.040B ---- 1.040B 1.017 +.187 .830 2440 ---- 1.042B ---- 1.042B 1.050 +.192 .858 2445 ---- 1.046B ---- 1.046B 1.083 +.196 .887 2450 ---- 1.227B ---- 1.227B 1.116 +.200 .916 2455 ---- 1.072B ---- 1.072B 1.150 +.204 .946 2460 ---- 1.083B ---- 1.083B 1.185 +.209 .976 2465 ---- 1.092B ---- 1.092B 1.220 +.213 1.007 2470 ---- 1.096B ---- 1.096B 1.256 +.218 1.038 2475 ---- 1.411B ---- 1.411B 1.291 +.221 1.070 2480 ---- ---- ---- ---- 1.328 +.225 1.103 2485 ---- ---- ---- ---- 1.365 +.229 1.136 2490 ---- ---- ---- ---- 1.402 +.233 1.169 2495 ---- ---- ---- 1.188A 1.440 ---- ---- 2500 ---- 1.603B ---- 1.603B 1.478 +.241 1.237 2505 ---- ---- ---- 1.257A 1.516 ---- ---- 2510 ---- ---- ---- 1.292A 1.555 ---- ---- 2515 ---- ---- ---- 1.327A 1.594 ---- ---- 2520 ---- ---- ---- 1.364A 1.633 ---- ---- 2525 ---- 1.808B ---- 1.808B 1.673 +.257 1.416 2550 ---- 2.018B ---- 2.016B 1.877 +.272 1.605 2575 ---- 2.238B ---- 2.238B 2.089 +.286 1.803 2600 ---- 2.461B ---- 2.460B 2.308 +.298 2.010 2625 ---- 2.692B ---- 2.692B 2.533 +.309 2.224 2650 ---- 2.925B ---- 2.925B 2.762 +.319 2.443 2675 ---- 3.162B ---- 3.162B 2.995 +.327 2.668 2700 ---- 3.401B ---- 3.401B 3.231 +.334 2.897 2725 ---- 3.640B ---- 3.640B 3.470 +.340 3.130 2750 ---- 3.885B ---- 3.885B 3.710 +.345 3.365 2775 ---- 4.108B ---- 4.108B 3.953 +.350 3.603 2800 ---- 4.205B ---- 4.205B 4.196 +.353 3.843 2825 ---- 4.349B ---- 4.349B 4.441 +.357 4.084 2850 ---- 4.460B ---- 4.460B 4.686 +.359 4.327 2875 ---- ---- ---- ---- 4.932 +.361 4.571 2900 ---- ---- ---- ---- 5.179 +.364 4.815 2925 ---- ---- ---- ---- 5.426 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1725 ---- ---- ---- ---- 6.591 -.376 6.967 1750 ---- ---- ---- ---- 6.341 -.376 6.717 1775 ---- ---- ---- ---- 6.091 -.376 6.467 1800 ---- ---- ---- ---- 5.841 -.376 6.217 1825 ---- ---- ---- ---- 5.591 -.376 5.967 1850 ---- ---- ---- ---- 5.341 -.376 5.717 1875 ---- ---- ---- ---- 5.091 -.376 5.467 1900 ---- ---- ---- ---- 4.841 -.376 5.217 1925 ---- ---- ---- ---- 4.591 -.376 4.967 1950 ---- ---- ---- ---- 4.341 -.376 4.717 1975 ---- ---- ---- ---- 4.091 -.376 4.467 2000 ---- ---- ---- ---- 3.841 -.376 4.217 2025 ---- ---- ---- ---- 3.591 -.376 3.967 2050 ---- ---- ---- ---- 3.341 -.376 3.717 2075 ---- ---- ---- ---- 3.091 -.376 3.467 2100 ---- ---- ---- ---- 2.841 -.376 3.217 2125 ---- ---- ---- ---- 2.591 -.377 2.968 2135 ---- ---- ---- ---- 2.491 -.377 2.868 2140 ---- ---- ---- ---- 2.441 -.377 2.818 2145 ---- ---- ---- ---- 2.391 -.377 2.768 2150 ---- ---- ---- ---- 2.341 -.377 2.718 2155 ---- ---- ---- ---- 2.291 -.377 2.668 2160 ---- ---- ---- ---- 2.241 -.377 2.618 2165 ---- ---- ---- ---- 2.191 -.377 2.568 2170 ---- ---- ---- ---- 2.141 -.377 2.518 2175 ---- ---- ---- ---- 2.091 -.377 2.468 2180 ---- ---- ---- ---- 2.041 -.377 2.418 2185 ---- ---- ---- ---- 1.991 -.377 2.368 2190 ---- ---- ---- ---- 1.941 -.378 2.319 2195 ---- ---- ---- ---- 1.891 -.378 2.269 2200 ---- ---- ---- ---- 1.841 -.378 2.219 2 2205 ---- ---- ---- ---- 1.791 -.378 2.169 2210 ---- ---- ---- ---- 1.741 -.379 2.120 2215 ---- ---- ---- ---- 1.692 -.378 2.070 2220 ---- ---- ---- ---- 1.642 -.378 2.020 2225 ---- ---- ---- ---- 1.592 -.379 1.971 2230 ---- ---- ---- ---- 1.543 -.378 1.921 2235 ---- ---- ---- ---- 1.493 -.379 1.872 2240 ---- ---- ---- ---- 1.444 -.378 1.822 2245 ---- ---- ---- ---- 1.395 -.378 1.773 2250 ---- ---- ---- ---- 1.345 -.378 1.723 1 2255 ---- ---- ---- ---- 1.296 -.378 1.674 2260 ---- ---- ---- ---- 1.248 -.377 1.625 2265 ---- ---- ---- ---- 1.199 -.377 1.576 2270 ---- ---- ---- ---- 1.150 -.377 1.527 2275 1.196 1.197B .924A .924A 1.102 -.376 2 1.478 3 2280 ---- ---- ---- ---- 1.054 -.376 1.430 2285 ---- ---- ---- ---- 1.007 -.374 1.381 4 2290 ---- ---- ---- ---- .960 -.373 1.333 2295 ---- ---- ---- ---- .913 -.372 1.285 2300 ---- ---- .695A .695A .866 -.371 1.237 5 2305 ---- ---- .703A .703A .821 -.369 1.190 2310 ---- ---- .663A .663A .776 -.367 1.143 2315 ---- ---- .623A .623A .731 -.365 1.096 2320 ---- ---- .584A .584A .688 -.362 1.050 2325 ---- 1.040B .495A .495A .645 -.359 1.004 2330 ---- ---- .513A .513A .603 -.356 .959 9 2335 ---- ---- .483A .483A .563 -.351 .914 2340 ---- ---- .387A .387A .523 -.347 .870 1 2345 ---- ---- .354A .354A .485 -.342 .827 1 2350 .672 .813B .321A .703B .448 -.337 1 .785 4 2355 ---- ---- .293A .293A .412 -.331 .743 11 2360 .395 .395 .266A .266A .379 -.323 1 .702 3 2 2365 ---- ---- .241A .241A .346 -.317 .663 12 2370 ---- ---- .217A .217A .316 -.308 .624 5 2375 ---- .605B .196A .196A .287 -.299 .586 6 2380 .236 .236 .175A .219B .260 -.290 2 .550 202 2385 ---- ---- .157A .157A .234 -.281 .515 6 15 2390 .135 .135 .135 .142B .211 -.270 1 .481 7 7 2395 ---- .449B .126A .126A .189 -.259 5 .448 110 2400 .207 .425B .110 .112 .170 -.247 15 .417 16 27 2405 .279 .279 .098 .098 .152 -.235 3 .387 2410 .100 .363B .088A .109B .135 -.223 1 .358 5 2415 ---- .334B .078A .078A .121 -.210 .331 1 11 2420 .086 .308B .068 .070A .108 -.198 7 .306 7 10 2425 .271 .282B .062A .075B .096 -.186 177 .282 2 14 2430 .076 .076 .055A .089B .085 -.174 1 .259 2435 ---- ---- .050A .050A .076 -.162 2 .238 1 2440 .180 .181 .045A .167B .067 -.151 18 .218 3 28 2445 ---- ---- .040A .040A .060 -.140 .200 2450 .188 .188 .036A .053B .053 -.130 6 .183 24 59 2455 ---- ---- .033A .033A .047 -.120 .167 2460 .033 .033 .030A .030A .042 -.111 20 .153 1 2465 .085 .085 .028A .101B .037 -.103 9 .140 7 2470 ---- ---- .025A .025A .033 -.095 .128 20 28 2475 .025 .025 .023A .029B .030 -.087 2 .117 5 4 2480 ---- ---- .022A .022A .027 -.080 .107 1 8 2485 ---- ---- .020A .020A .024 -.073 .097 2490 ---- ---- .019A .019A .022 -.067 .089 2 2495 ---- ---- .017A .017A .020 -.061 .081 2500 .030 .030 .010 .010 .018 -.056 4 .074 12 241 2505 ---- ---- .015A .015A .016 -.052 .068 3 2510 ---- ---- .014A .014A .015 -.047 .062 5 2515 ---- ---- .013A .013A .013 -.044 .057 10 10 2520 .009 .011 .009 .011 .012 -.040 14 .052 1 1 2525 .016 .016 .010 .010 .011 -.037 22 .048 21 23 2550 ---- ---- .009A .009A .007 -.024 .031 11 20 2575 ---- ---- .007A .007A .005 -.015 1 .020 1 34 2600 ---- ---- .006A .006A .004 -.009 2 .013 1 11 2625 ---- ---- .006A .006A .003 -.006 .009 1 2650 ---- ---- .005A .005A .002 -.004 .006 23 2675 ---- ---- .003A .003A .001 -.003 .004 14 2700 ---- ---- ---- ---- .001 -.002 .003 21 2725 ---- ---- ---- ---- .001 -.001 .002 2750 ---- ---- ---- ---- .001 -.001 .002 5 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 3 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 316 153 1019 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 UNCH .001 3 2075 ---- ---- ---- ---- .001 UNCH .001 30 2100 ---- ---- ---- ---- .001 UNCH .001 3 2125 ---- ---- ---- ---- .001 UNCH .001 2135 ---- ---- ---- ---- .001 UNCH .001 2140 ---- ---- ---- ---- .001 UNCH .001 10 2145 ---- ---- ---- ---- .001 UNCH .001 8 2150 ---- ---- ---- ---- .001 UNCH .001 1 2155 ---- ---- ---- ---- .001 UNCH .001 2160 ---- ---- ---- ---- .001 UNCH .001 2165 ---- ---- ---- ---- .001 UNCH .001 2170 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 2180 ---- ---- ---- ---- .001 -.001 .002 2185 ---- ---- ---- ---- .001 -.001 .002 2190 ---- ---- ---- ---- .001 -.001 .002 2195 ---- ---- ---- ---- .001 -.001 .002 2200 ---- ---- ---- ---- .001 -.001 .002 1 21 2205 ---- ---- ---- ---- .001 -.002 .003 2210 ---- ---- ---- ---- .001 -.002 .003 2215 ---- ---- ---- ---- .002 -.001 .003 2220 ---- ---- ---- ---- .002 -.002 .004 2225 ---- ---- ---- ---- .002 -.002 .004 1 2230 ---- ---- ---- ---- .003 -.001 .004 2235 ---- ---- ---- ---- .003 -.002 .005 2240 ---- ---- ---- ---- .004 -.002 .006 2245 ---- ---- ---- ---- .005 -.001 .006 1 2250 ---- ---- ---- ---- .005 -.002 .007 2 2255 ---- ---- ---- ---- .006 -.002 .008 1 2260 .010 .010 .010 .010 .008 UNCH 11 .008 3 2265 ---- .011B ---- .011B .009 UNCH .009 2270 .016 .016 .016 .015A .010 UNCH 1 .010 10 16 2275 ---- .015B ---- .015B .012 UNCH 5 .012 3 118 2280 ---- .018B ---- .018B .014 +.001 2 .013 3 26 2285 ---- .022B ---- .022B .017 +.002 1 .015 1 2290 ---- .025B ---- .025B .020 +.004 .016 1 469 2295 ---- .030B ---- .030B .023 +.005 .018 6 2300 .035 .039 .019A .039 .026 +.005 5 .021 11 713 2305 ---- .042B .022A .022A .031 +.008 .023 1 2310 ---- .050B .024A .024A .036 +.010 .026 18 2315 ---- .059B .027A .027A .041 +.012 .029 477 2320 ---- .069B .030A .030A .048 +.015 .033 21 2325 .066 .081B .034A .081B .055 +.018 37 .037 724 2330 ---- .091B .036A .036A .063 +.021 3 .042 6 250 2335 ---- .106B .041A .041A .073 +.025 .048 25 2340 .111 .121 .046A .117A .083 +.029 6 .054 3 3 2345 ---- .137B .051A .051A .095 +.035 .060 26 2350 .102 .156B .058A .105A .108 +.040 29 .068 28 95 2355 ---- .177B .065A .065A .122 +.046 .076 2360 ---- .200B .072A .072A .139 +.053 .086 10 2365 ---- .225B .081A .081A .156 +.060 2 .096 5 5 2370 ---- .252B .091A .091A .176 +.069 3 .107 1 13 2375 .109 .280B .101A .280B .197 +.077 10 .120 41 2380 .150 .309B .112A .309B .220 +.087 4 .133 4 2385 .188 .337B .126A .334B .244 +.096 13 .148 4 6 2390 .165 .374B .141A .374B .271 +.107 9 .164 1 1 2395 ---- .405B .154A .154A .299 +.118 .181 1 1 2400 .222 .448B .172A .445B .330 +.130 2 .200 42 54 2405 ---- .427B .191A .191A .362 +.142 .220 2410 ---- .460B .212A .212A .395 +.154 .241 2 2415 ---- .501B .233A .233A .431 +.167 .264 4 2 2420 ---- .545B .256A .256A .468 +.179 .289 1 1 2425 ---- .651B .284A .284A .506 +.191 5 .315 2430 ---- .632B .311A .311A .545 +.203 1 .342 1 2435 ---- .678B .338A .338A .586 +.215 .371 1 2440 ---- .725B .367A .367A .627 +.226 .401 4 2445 ---- .728B .398A .398A .670 +.237 .433 4 2450 .660 .876B .429A .876B .713 +.247 1 .466 2455 ---- .788B .466A .466A .757 +.257 .500 4 2460 ---- .802B .501A .501A .802 +.266 .536 4 2465 ---- .848B ---- ---- .847 +.274 .573 2 2470 ---- .867B ---- ---- .893 +.282 .611 2 2475 ---- 1.113B .607A .607A .940 +.290 .650 2 2480 ---- .919B ---- ---- .987 +.298 .689 8 2485 ---- .944B ---- ---- 1.034 +.304 .730 2490 ---- .923B ---- ---- 1.082 +.310 .772 9 13 2495 ---- .931B ---- ---- 1.130 +.316 .814 3 2500 .951 1.308B .811A .914A 1.178 +.321 1 .857 2505 ---- .959B ---- ---- 1.226 +.325 .901 2510 ---- .946B ---- ---- 1.275 +.330 .945 2515 ---- ---- ---- ---- 1.323 +.334 .989 2520 ---- ---- ---- ---- 1.372 +.337 1.035 2525 ---- 1.449B 1.033A 1.449B 1.421 +.341 1.080 1 1 2550 ---- 1.515B 1.267A 1.514B 1.667 +.354 1.313 2575 ---- ---- 1.506A 1.506A 1.915 +.362 1.553 2600 ---- ---- ---- ---- 2.164 +.368 1.796 2625 ---- ---- ---- ---- 2.413 +.372 2.041 2650 ---- ---- ---- ---- 2.662 +.374 2.288 2675 ---- ---- ---- ---- 2.911 +.374 2.537 2700 ---- ---- ---- ---- 3.161 +.376 2.785 2725 ---- ---- ---- ---- 3.411 +.377 3.034 2750 ---- ---- ---- ---- 3.661 +.377 3.284 2775 ---- ---- ---- ---- 3.911 +.377 3.534 2800 ---- ---- ---- ---- 4.161 +.378 3.783 2825 ---- ---- ---- ---- 4.411 +.378 4.033 2850 ---- ---- ---- ---- 4.661 +.378 4.283 2875 ---- ---- ---- ---- 4.911 +.378 4.533 2900 ---- ---- ---- ---- 5.161 +.378 4.783 2925 ---- ---- ---- ---- 5.411 +.378 5.033 TOTAL EST.VOL VOLUME OPEN INT TOTAL 151 135 3311 W1S JAN23 Silver Weekly Wednesday Option - Week 1 CALL 1800 ---- ---- ---- ---- 5.840 -.377 6.217 1825 ---- ---- ---- ---- 5.590 -.377 5.967 1850 ---- ---- ---- ---- 5.340 -.377 5.717 1875 ---- ---- ---- ---- 5.090 -.377 5.467 1900 ---- ---- ---- ---- 4.840 -.377 5.217 1925 ---- ---- ---- ---- 4.590 -.377 4.967 1950 ---- ---- ---- ---- 4.340 -.377 4.717 1975 ---- ---- ---- ---- 4.090 -.377 4.467 2000 ---- ---- ---- ---- 3.840 -.377 4.217 2025 ---- ---- ---- ---- 3.591 -.376 3.967 2050 ---- ---- ---- ---- 3.341 -.376 3.717 2075 ---- ---- ---- ---- 3.092 -.375 3.467 2100 ---- ---- ---- ---- 2.842 -.376 3.218 2125 ---- ---- ---- ---- 2.593 -.376 2.969 2150 ---- ---- ---- ---- 2.345 -.375 2.720 2175 ---- ---- ---- ---- 2.097 -.375 2.472 2190 ---- ---- ---- ---- 1.949 -.374 2.323 2195 ---- ---- ---- ---- 1.899 -.375 2.274 2200 ---- ---- ---- ---- 1.850 -.374 2.224 2205 ---- ---- ---- ---- 1.801 -.374 2.175 2210 ---- ---- ---- ---- 1.752 -.374 2.126 2215 ---- ---- ---- ---- 1.703 -.374 2.077 2220 ---- ---- ---- ---- 1.654 -.374 2.028 2225 ---- ---- 1.428A 1.428A 1.606 -.373 1.979 2230 ---- ---- ---- ---- 1.557 -.373 1.930 2235 ---- ---- ---- ---- 1.509 -.373 1.882 2240 ---- ---- ---- ---- 1.461 -.372 1.833 2245 ---- ---- ---- ---- 1.414 -.371 1.785 2250 ---- ---- 1.195A 1.195A 1.366 -.371 1.737 2255 ---- ---- ---- ---- 1.320 -.369 1.689 2260 ---- ---- ---- ---- 1.273 -.368 1.641 2265 ---- ---- 1.129A 1.129A 1.227 -.367 1.594 2270 ---- ---- 1.084A 1.084A 1.181 -.366 1.547 2275 ---- 1.538B .975A .975A 1.136 -.364 1.500 2280 ---- ---- 1.004A 1.004A 1.092 -.361 1.453 2285 ---- ---- .963A .963A 1.048 -.359 1.407 2290 ---- ---- .923A .923A 1.004 -.357 1.361 2295 ---- ---- .884A .884A .962 -.354 1.316 2300 ---- 1.305B .769A .769A .920 -.351 1.271 2305 ---- ---- .809A .809A .879 -.348 1.227 2310 ---- ---- .772A .772A .838 -.345 1.183 2315 ---- ---- .737A .737A .799 -.340 1.139 2320 ---- ---- .702A .702A .760 -.336 1.096 2325 ---- 1.083B .589A .589A .722 -.332 1.054 2330 ---- ---- .558A .558A .685 -.327 1.012 2335 ---- ---- .526A .526A .650 -.321 .971 2340 ---- ---- .496A .496A .615 -.316 .931 2345 ---- ---- .464A .464A .581 -.310 .891 2350 ---- .875B .435A .435A .548 -.305 .853 8 2355 ---- ---- .408A .408A .516 -.299 .815 2360 ---- ---- .382A .382A .485 -.293 .778 2365 ---- ---- .358A .358A .456 -.285 .741 2370 ---- ---- .335A .335A .427 -.279 .706 2375 ---- .688B .312A .312A .400 -.272 .672 2380 ---- .647B .291A .647B .374 -.265 .639 2385 ---- .614B .271A .613B .350 -.257 .607 2390 ---- .582B .249A .249A .326 -.249 .575 2395 ---- .550B .231A .231A .304 -.241 .545 2400 ---- .525B .214A .214A .283 -.232 .515 2 3 2405 ---- .496B .199A .199A .263 -.224 .487 2410 .201 .467B .184A .213B .244 -.215 1 .459 2415 ---- .440B .171A .171A .227 -.206 .433 2420 ---- .414B .158A .158A .211 -.196 .407 2425 ---- .390B .146A .390B .195 -.188 .383 2430 ---- .366B .136A .366B .181 -.179 .360 2435 ---- .344B .126A .126A .168 -.170 .338 2440 ---- .322B .116A .116A .155 -.162 .317 5 2445 ---- .305B .107A .305B .144 -.154 .298 2450 ---- .285B .099A .282B .133 -.146 110 .279 1 2 2455 ---- .267B .092A .264B .123 -.139 .262 2460 ---- .250B .085A .247B .114 -.131 .245 2465 ---- .234B .079A .233B .106 -.123 30 .229 28 2470 ---- .219B .073A .219B .098 -.117 .215 4 2475 ---- .205B .068A .204B .091 -.110 30 .201 30 2480 ---- .191B .063A .190B .084 -.104 .188 2485 ---- .179B .059A .179B .078 -.098 .176 2 2490 ---- .167B .055A .055A .072 -.093 .165 2495 ---- .156B .052A .156B .067 -.087 .154 2 2500 .082 .145B .042 .043B .062 -.082 6 .144 3 2505 ---- ---- .045A .045A .058 -.077 .135 5 2510 ---- ---- .043A .043A .054 -.072 .126 2515 ---- ---- .040A .040A .050 -.068 .118 2520 ---- ---- .038A .038A .046 -.064 .110 2525 ---- ---- .036A .036A .043 -.060 .103 2550 ---- ---- .027A .027A .030 -.044 .074 2575 ---- ---- .020A .020A .022 -.032 .054 2600 ---- ---- .016A .016A .016 -.023 .039 1 2625 ---- ---- .013A .013A .012 -.017 .029 2650 ---- ---- .011A .011A .009 -.013 .022 2675 ---- ---- .010A .010A .007 -.010 .017 2700 ---- ---- .009A .009A .005 -.009 .014 2725 ---- ---- .008A .008A .004 -.007 .011 2750 ---- ---- .008A .008A .003 -.006 .009 2775 ---- ---- ---- ---- .003 -.004 .007 2800 ---- ---- ---- ---- .002 -.004 .006 2825 ---- ---- ---- ---- .002 -.003 .005 2850 ---- ---- ---- ---- .002 -.003 .005 2875 ---- ---- ---- ---- .001 -.003 .004 2900 ---- ---- ---- ---- .001 -.003 .004 2925 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 177 3 93 W1S JAN23 Silver Weekly Wednesday Option - Week 1 PUT 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 ---- ---- ---- ---- .002 +.001 .001 2050 ---- ---- ---- ---- .002 +.001 .001 2075 ---- ---- ---- ---- .003 +.001 .002 2100 ---- ---- ---- ---- .004 +.002 .002 2125 ---- ---- ---- ---- .005 +.002 .003 2150 ---- ---- ---- ---- .006 +.002 .004 2175 ---- ---- ---- ---- .008 +.002 .006 1 2190 ---- ---- ---- ---- .010 +.002 .008 2195 ---- ---- ---- ---- .010 +.002 .008 2200 ---- ---- ---- ---- .011 +.002 .009 30 2205 ---- .010B ---- .010B .012 +.003 .009 2210 ---- .012B ---- .012B .013 +.003 .010 5 5 2215 ---- .014B ---- .014B .014 +.003 .011 5 5 2220 ---- .016B ---- .016B .015 +.003 .012 2225 ---- .018B ---- .018B .017 +.004 .013 2230 ---- .020B ---- .020B .018 +.004 .014 2235 ---- .023B ---- .023B .020 +.004 .016 2240 ---- .027B ---- .027B .022 +.005 .017 2245 ---- .030B ---- .030B .025 +.006 .019 2250 ---- .034B ---- .034B .027 +.006 .021 2255 ---- .039B ---- .039B .030 +.007 .023 2260 ---- .044B ---- .044B .034 +.009 .025 2265 ---- .049B ---- .049B .038 +.010 .028 2270 ---- .056B ---- .056B .042 +.011 .031 2275 ---- .062B ---- .062B .047 +.013 50 .034 1 2280 .046 .069B .045 .069B .052 +.015 2 .037 2285 ---- .077B ---- .077B .058 +.017 .041 2290 .059 .086B .057 .086B .065 +.020 2 .045 2295 ---- .095B .049A .049A .072 +.022 .050 2300 .070 .105B .054A .105B .080 +.025 1 .055 1 1 2305 ---- .116B .059A .059A .089 +.028 .061 2310 .082 .128B .064A .128B .099 +.032 6 .067 2315 ---- .141B .070A .070A .109 +.036 .073 2320 ---- .155B .076A .155B .121 +.041 .080 2325 ---- .169B .083A .169B .133 +.045 .088 2330 .169 .186B .091A .105A .146 +.050 1 .096 1 1 2335 ---- .204B .099A .204B .160 +.055 .105 2340 ---- .223B .108A .223B .175 +.060 .115 2345 ---- .243B .117A .243B .191 +.066 .125 2350 ---- .265B .127A .265B .208 +.072 .136 8 2355 ---- .288B .138A .288B .226 +.078 .148 2360 ---- .312B .150A .312B .245 +.084 .161 2365 ---- .337B .163A .337B .266 +.091 .175 2370 ---- .364B .176A .176A .287 +.097 .190 4 4 2375 ---- .391B .191A .191A .310 +.105 .205 2380 ---- .421B .208A .208A .334 +.112 .222 2385 ---- .451B .223A .223A .360 +.120 .240 2390 ---- .482B .240A .240A .386 +.128 .258 2395 ---- .510B .259A .259A .414 +.136 .278 2400 ---- .549B .279A .279A .443 +.145 .298 2405 .543 .579B .300A .467A .473 +.153 1 .320 2 2410 ---- .617B .322A .322A .504 +.162 .342 3 3 2415 ---- .625B .345A .345A .537 +.171 .366 2420 ---- .645B .370A .370A .570 +.180 .390 2425 ---- .731B .398A .398A .605 +.189 .416 2430 ---- .699B .425A .425A .641 +.198 .443 2435 ---- .740B .452A .452A .677 +.206 .471 2 2440 ---- .781B .480A .703B .715 +.215 .500 2 2445 ---- .822B .509A .704B .754 +.223 .531 2 2450 ---- .936B .539A .539A .793 +.231 .562 2 2455 ---- .907B .570A .570A .833 +.239 .594 1 2460 ---- .950B .602A .602A .874 +.246 .628 4 2 2465 ---- .994B .635A .635A .915 +.253 .662 2470 ---- 1.040B .669A .669A .958 +.261 .697 2 3 2475 ---- 1.157B .700A .700A 1.000 +.266 .734 1 2480 ---- 1.130B ---- ---- 1.044 +.273 .771 2485 ---- 1.168B ---- ---- 1.087 +.278 .809 2490 ---- 1.178B ---- ---- 1.132 +.285 .847 2495 ---- 1.202B ---- ---- 1.176 +.290 .886 2500 ---- 1.386B .894A .894A 1.222 +.296 .926 2505 ---- 1.249B ---- ---- 1.267 +.300 .967 2510 ---- 1.267B ---- ---- 1.313 +.305 1.008 2515 ---- 1.313B ---- ---- 1.359 +.309 1.050 2520 ---- 1.332B ---- ---- 1.406 +.314 1.092 2525 ---- 1.623B 1.097A 1.621B 1.452 +.317 1.135 2550 ---- 1.864B 1.316A 1.864B 1.689 +.333 1.356 2575 ---- 1.956B 1.545A 1.956B 1.931 +.346 1.585 2600 ---- 2.124B 1.779A 2.124B 2.175 +.354 1.821 2625 ---- 2.151B 2.018A 2.151B 2.420 +.359 2.061 2650 ---- ---- ---- ---- 2.668 +.364 2.304 2675 ---- ---- ---- ---- 2.915 +.366 2.549 2700 ---- ---- ---- ---- 3.164 +.369 2.795 2725 ---- ---- ---- ---- 3.413 +.371 3.042 2750 ---- ---- ---- ---- 3.662 +.372 3.290 2775 ---- ---- ---- ---- 3.911 +.372 3.539 2800 ---- ---- ---- ---- 4.161 +.374 3.787 2825 ---- ---- ---- ---- 4.411 +.375 4.036 2850 ---- ---- ---- ---- 4.660 +.374 4.286 2875 ---- ---- ---- ---- 4.910 +.375 4.535 2900 ---- ---- ---- ---- 5.160 +.375 4.785 2925 ---- ---- ---- ---- 5.410 +.376 5.034 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 25 76 W2S JAN23 Silver Weekly Wednesday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.590 -.377 5.967 1850 ---- ---- ---- ---- 5.341 -.377 5.718 1875 ---- ---- ---- ---- 5.091 -.377 5.468 1900 ---- ---- ---- ---- 4.842 -.376 5.218 1925 ---- ---- ---- ---- 4.592 -.377 4.969 1950 ---- ---- ---- ---- 4.343 -.377 4.720 1975 ---- ---- ---- ---- 4.094 -.376 4.470 2000 ---- ---- ---- ---- 3.845 -.376 4.221 2025 ---- ---- ---- ---- 3.596 -.376 3.972 2050 ---- ---- ---- ---- 3.348 -.376 3.724 2075 ---- ---- ---- ---- 3.100 -.376 3.476 2100 ---- ---- ---- ---- 2.853 -.376 3.229 2125 ---- ---- ---- ---- 2.609 -.374 2.983 2150 ---- ---- 2.188A 2.188A 2.366 -.373 2.739 2175 ---- ---- 1.952A 1.952A 2.127 -.370 2.497 2200 ---- 2.297B 1.724A 1.724A 1.893 -.366 2.259 2220 ---- ---- ---- ---- 1.711 -.361 2.072 2225 ---- 2.061B 1.503A 1.503A 1.666 -.360 2.026 2230 ---- ---- ---- ---- 1.622 -.358 1.980 2235 ---- ---- ---- ---- 1.578 -.356 1.934 2240 ---- ---- ---- ---- 1.534 -.355 1.889 2245 ---- ---- ---- ---- 1.491 -.352 1.843 2250 ---- 1.831B 1.294A 1.294A 1.449 -.350 1.799 2255 ---- ---- ---- ---- 1.407 -.347 1.754 2260 ---- ---- ---- ---- 1.365 -.345 1.710 2265 ---- ---- ---- ---- 1.324 -.343 1.667 2270 ---- ---- ---- ---- 1.283 -.340 1.623 2275 ---- 1.610B 1.099A 1.099A 1.243 -.338 1.581 2280 ---- ---- ---- ---- 1.204 -.334 1.538 2285 ---- ---- ---- ---- 1.165 -.331 1.496 2290 ---- ---- ---- ---- 1.127 -.328 1.455 2295 ---- ---- ---- ---- 1.090 -.324 1.414 2300 ---- 1.398B .920A .920A 1.053 -.320 1.373 2305 ---- ---- ---- ---- 1.017 -.317 1.334 2310 ---- ---- ---- ---- .981 -.313 1.294 2315 ---- ---- ---- ---- .947 -.308 1.255 2320 ---- ---- ---- ---- .913 -.304 1.217 2325 ---- 1.199B .760A .760A .879 -.301 1.180 2330 ---- ---- ---- ---- .847 -.296 1.143 2335 ---- ---- .703A .703A .815 -.292 1.107 2340 ---- ---- .673A .673A .784 -.287 1.071 2345 ---- ---- .646A .646A .753 -.283 1.036 2350 ---- 1.014B .621A .621A .724 -.277 1.001 2355 ---- ---- .593A .593A .695 -.272 .967 2360 ---- ---- .569A .569A .667 -.267 .934 2365 ---- ---- .545A .545A .639 -.262 .901 2370 ---- ---- .521A .521A .613 -.256 .869 2375 ---- .847B .498A .847B .587 -.251 5 .838 2380 ---- ---- .477A .477A .562 -.245 .807 2385 .485 .485 .456A .456A .538 -.239 8 .777 2390 ---- ---- .435A .435A .514 -.234 .748 2395 ---- .727B .415A .727B .491 -.228 .719 2400 ---- .699B .396A .698B .469 -.222 .691 2405 ---- .672B .378A .672B .448 -.216 .664 2410 .505 .645B .361A .361A .428 -.209 6 .637 3 2415 .345 .619B .344A .344A .408 -.204 1 .612 1 2420 ---- .594B .328A .594B .389 -.198 .587 2425 ---- .570B .313A .570B .371 -.192 .563 2430 ---- .546B .298A .546B .354 -.186 .540 1 2435 ---- .524B .284A .524B .337 -.181 .518 2440 ---- .501B .271A .501B .321 -.175 .496 2445 ---- .480B .256A .480B .306 -.169 .475 2450 .441 .470B .243A .243A .291 -.164 3 .455 1 2455 ---- .450B .232A .232A .277 -.159 .436 2460 ---- .432B .220A .220A .264 -.154 .418 2465 ---- .413B .210A .210A .251 -.149 .400 2470 ---- .395B .200A .200A .239 -.144 .383 2475 ---- .378B .190A .190A .227 -.140 .367 2480 ---- .362B .181A .181A .216 -.135 .351 2485 ---- .347B .172A .172A .206 -.130 .336 5 2490 ---- .331B .164A .164A .196 -.126 .322 2495 ---- .317B .156A .156A .186 -.122 .308 2500 ---- .303B .148A .148A .177 -.117 .294 2505 ---- .290B .141A .141A .168 -.114 .282 2510 ---- .277B .134A .134A .160 -.109 .269 2515 ---- .265B .128A .128A .152 -.105 .257 2520 ---- .253B .122A .122A .145 -.101 .246 2525 ---- .241B .116A .116A .138 -.097 .235 2550 ---- .190B .093A .093A .108 -.080 .188 2575 ---- .151B .075A .075A .085 -.065 .150 2600 ---- ---- .061A .061A .067 -.053 .120 2625 ---- ---- .051A .051A .054 -.042 .096 2650 ---- ---- .043A .043A .043 -.035 .078 2675 ---- ---- .036A .036A .035 -.029 .064 2700 ---- ---- .031A .031A .029 -.024 .053 2725 ---- ---- .027A .027A .025 -.019 .044 2750 ---- ---- .024A .024A .021 -.016 .037 2775 ---- ---- .021A .021A .018 -.013 .031 2800 ---- ---- .019A .019A .015 -.012 .027 2825 ---- ---- .017A .017A .013 -.010 .023 2850 ---- ---- .015A .015A .012 -.008 .020 2875 ---- ---- .014A .014A .010 -.008 .018 2900 ---- ---- .013A .013A .009 -.007 .016 2925 ---- ---- .012A .012A .008 -.006 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 11 W2S JAN23 Silver Weekly Wednesday Option - Week 2 PUT 1825 ---- ---- ---- ---- .003 -.001 .004 1850 ---- ---- ---- ---- .004 UNCH .004 1875 ---- ---- ---- ---- .004 UNCH .004 1900 ---- ---- ---- ---- .005 UNCH .005 1925 ---- ---- ---- ---- .006 UNCH .006 1950 ---- ---- ---- ---- .006 UNCH .006 1975 ---- ---- ---- ---- .007 UNCH .007 2000 ---- ---- ---- ---- .008 UNCH .008 2025 ---- ---- ---- ---- .009 UNCH .009 2050 ---- ---- ---- ---- .011 UNCH .011 2075 ---- ---- ---- ---- .013 UNCH .013 2100 ---- ---- ---- ---- .016 +.001 .015 2125 ---- .022B ---- .022B .021 +.002 .019 2150 ---- .031B ---- .031B .029 +.004 .025 2175 ---- .044B ---- .044B .039 +.006 .033 2200 ---- .064B ---- .064B .055 +.010 .045 2220 ---- .086B ---- .086B .073 +.016 .057 2225 ---- .092B ---- .092B .078 +.017 .061 1 1 2230 ---- .099B ---- .099B .084 +.019 .065 2235 ---- .106B ---- .106B .090 +.021 .069 2240 ---- .114B ---- .114B .096 +.022 .074 2245 ---- .123B ---- .123B .103 +.024 .079 2250 ---- .131B ---- .131B .110 +.026 .084 2255 ---- .141B .089A .089A .118 +.028 .090 2260 ---- .151B .094A .094A .127 +.031 .096 2265 ---- .162B .100A .100A .136 +.034 .102 2270 ---- .173B .106A .106A .145 +.036 .109 2275 ---- .185B .113A .113A .155 +.039 .116 2280 ---- .197B .120A .120A .166 +.043 .123 2285 ---- .210B .128A .210B .177 +.046 .131 2290 ---- .224B .136A .136A .189 +.049 .140 2295 ---- .239B .144A .144A .201 +.052 .149 2300 ---- .254B .153A .153A .214 +.056 .158 3 2305 ---- .270B .162A .162A .228 +.060 .168 2310 ---- .286B .172A .172A .242 +.063 .179 5 2315 ---- .304B .183A .304B .258 +.068 .190 2320 ---- .322B .194A .194A .274 +.072 .202 2325 ---- .341B .205A .341B .290 +.076 .214 2330 ---- .361B .217A .217A .307 +.080 .227 2335 ---- .382B .230A .230A .326 +.085 .241 2340 ---- .403B .243A .403B .344 +.089 .255 2345 ---- .425B .257A .423B .364 +.094 .270 2350 ---- .449B .272A .446B .384 +.099 .285 2355 ---- .472B .287A .287A .405 +.104 .301 2360 ---- .497B .306A .494B .427 +.109 .318 2365 ---- .523B .323A .523B .450 +.115 .335 2370 ---- .547B .341A .341A .473 +.120 .353 2375 ---- .574B .359A .359A .497 +.125 5 .372 2380 ---- .603B .378A .378A .522 +.131 .391 2385 ---- .632B .398A .398A .548 +.137 .411 2390 ---- .662B .418A .418A .574 +.143 .431 2395 ---- .692B .439A .439A .601 +.149 .452 2400 ---- .723B .461A .722B .629 +.155 .474 2405 ---- .750B .484A .484A .658 +.161 .497 2410 ---- .759B .507A .759B .687 +.166 .521 2415 ---- .764B .532A .764B .718 +.173 .545 2420 ---- .774B .556A .556A .749 +.179 .570 2425 ---- .890B .582A .582A .780 +.184 .596 2430 ---- .799B .608A .608A .813 +.190 .623 2435 ---- .800B .636A .636A .846 +.196 .650 2440 ---- .801B .663A .663A .880 +.201 .679 2445 ---- .805B .692A .692A .915 +.207 .708 2450 ---- 1.073B .721A .721A .950 +.212 .738 2455 ---- .812B .751A .751A .986 +.217 .769 2460 ---- .809B .781A .781A 1.023 +.223 .800 2465 ---- ---- .813A .813A 1.060 +.228 .832 2470 ---- ---- ---- ---- 1.098 +.233 .865 2475 ---- 1.270B .877A .877A 1.136 +.237 .899 2480 ---- ---- ---- ---- 1.175 +.242 .933 2485 ---- ---- ---- ---- 1.214 +.246 .968 2490 ---- ---- ---- ---- 1.254 +.250 1.004 2495 ---- ---- ---- ---- 1.295 +.255 1.040 2500 1.275 1.479B 1.049A 1.479B 1.335 +.259 1 1.076 1 1 2505 ---- ---- ---- ---- 1.377 +.264 1.113 2510 ---- ---- ---- ---- 1.419 +.268 1.151 2515 ---- ---- ---- ---- 1.461 +.272 1.189 2520 ---- ---- ---- ---- 1.503 +.275 1.228 2525 ---- 1.698B 1.235A 1.235A 1.546 +.279 1.267 2550 ---- 1.925B 1.433A 1.433A 1.766 +.297 1.469 2575 ---- 2.157B 1.642A 1.642A 1.992 +.312 1.680 2600 ---- 2.394B 1.860A 1.860A 2.224 +.324 1.900 2625 ---- 2.632B 2.086A 2.086A 2.461 +.335 2.126 2650 ---- 2.876B 2.317A 2.317A 2.700 +.342 2.358 2675 ---- 3.042B 2.552A 3.042B 2.942 +.349 2.593 2700 ---- 3.195B 2.791A 3.195B 3.186 +.354 2.832 2725 ---- 3.261B 3.032A 3.261B 3.431 +.358 3.073 2750 ---- 3.322B 3.274A 3.320B 3.677 +.361 3.316 2775 ---- ---- ---- ---- 3.924 +.364 3.560 2800 ---- ---- ---- ---- 4.171 +.365 3.806 2825 ---- ---- ---- ---- 4.419 +.367 4.052 2850 ---- ---- ---- ---- 4.668 +.369 4.299 2875 ---- ---- ---- ---- 4.916 +.370 4.546 2900 ---- ---- ---- ---- 5.165 +.371 4.794 2925 ---- ---- ---- ---- 5.414 +.372 5.042 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 2 10 W3S JAN23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.342 -.377 5.719 1875 ---- ---- ---- ---- 5.093 -.377 5.470 1900 ---- ---- ---- ---- 4.845 -.377 5.222 1925 ---- ---- ---- ---- 4.596 -.377 4.973 1950 ---- ---- ---- ---- 4.348 -.377 4.725 1975 ---- ---- ---- ---- 4.100 -.377 4.477 2000 ---- ---- ---- ---- 3.853 -.376 4.229 2025 ---- ---- ---- ---- 3.607 -.375 3.982 2050 ---- ---- ---- ---- 3.361 -.375 3.736 2075 ---- ---- ---- ---- 3.118 -.374 3.492 2100 ---- ---- 2.701A 2.701A 2.876 -.372 3.248 2125 ---- 3.048B 2.465A 2.465A 2.638 -.370 3.008 2150 ---- 2.808B 2.235A 2.235A 2.404 -.366 2.770 2175 ---- 2.573B 2.012A 2.012A 2.175 -.362 2.537 2200 ---- 2.343B 1.795A 1.795A 1.954 -.354 2.308 2225 ---- 2.118B 1.590A 1.590A 1.741 -.345 2.086 2250 ---- 1.901B 1.395A 1.395A 1.539 -.333 1.872 2260 ---- ---- ---- ---- 1.461 -.327 1.788 2265 ---- ---- ---- ---- 1.423 -.324 1.747 2270 ---- ---- ---- ---- 1.385 -.321 1.706 2275 ---- 1.693B 1.214A 1.693B 1.348 -.318 1.666 2280 ---- ---- ---- ---- 1.312 -.314 1.626 2285 ---- ---- ---- ---- 1.276 -.311 1.587 2290 ---- ---- ---- ---- 1.240 -.308 1.548 2295 ---- ---- ---- ---- 1.205 -.305 1.510 2300 ---- 1.496B 1.047A 1.496B 1.171 -.301 1.472 2305 ---- ---- ---- ---- 1.137 -.297 1.434 2310 ---- ---- ---- ---- 1.104 -.293 1.397 2315 ---- ---- ---- ---- 1.071 -.290 1.361 2320 ---- ---- ---- ---- 1.039 -.286 1.325 2325 ---- 1.310B .895A 1.310B 1.008 -.282 1.290 2330 ---- ---- .867A .867A .977 -.278 1.255 2335 ---- ---- .839A .839A .947 -.274 1.221 2340 ---- ---- .811A .811A .917 -.270 1.187 2345 ---- ---- .785A .785A .888 -.266 1.154 2350 ---- 1.138B .761A 1.137B .860 -.261 1.121 2355 ---- ---- .734A .734A .832 -.257 1.089 2360 ---- ---- .710A .710A .805 -.252 1.057 2365 ---- ---- .686A .686A .778 -.249 1.027 2370 ---- ---- .663A .663A .752 -.244 .996 2375 ---- .981B .640A .981B .727 -.239 .966 2380 ---- ---- .618A .618A .702 -.235 .937 2385 ---- ---- .596A .596A .678 -.230 .908 2390 ---- .894B .576A .893B .655 -.225 1 .880 2395 ---- .866B .555A .865B .632 -.221 .853 2400 ---- .839B .531A .838B .610 -.216 .826 2405 ---- .812B .512A .812B .589 -.211 .800 2410 ---- .787B .493A .787B .568 -.206 .774 2415 ---- .761B .475A .761B .548 -.201 .749 2420 ---- .736B .458A .736B .528 -.197 .725 2425 ---- .712B .441A .712B .509 -.192 .701 2430 ---- .689B .425A .688B .490 -.188 .678 2435 ---- .666B .409A .666B .472 -.183 .655 2440 ---- .644B .393A .644B .455 -.178 .633 2445 ---- .622B .379A .622B .438 -.174 .612 2450 ---- .601B .365A .600B .422 -.169 .591 2455 ---- .582B .351A .351A .406 -.165 .571 2460 ---- .562B .338A .338A .391 -.161 .552 2465 ---- .543B .325A .325A .376 -.157 .533 2470 ---- .524B .313A .313A .362 -.153 .515 2475 ---- .506B .301A .301A .348 -.149 .497 2480 ---- .489B .289A .289A .335 -.145 .480 2485 ---- .472B .278A .278A .322 -.141 .463 1 1 2490 ---- .455B .268A .268A .310 -.137 .447 2495 ---- .440B .258A .258A .298 -.133 .431 2500 ---- .424B .248A .248A .287 -.129 .416 5 5 2505 ---- .409B .238A .238A .276 -.125 .401 2510 ---- .395B .229A .229A .265 -.122 .387 2515 ---- .381B .221A .221A .255 -.118 .373 2520 ---- .367B .212A .212A .245 -.115 .360 2525 ---- .354B .204A .204A .236 -.112 .348 2550 ---- .294B .168A .168A .194 -.096 .290 5 5 2575 ---- .244B .139A .139A .160 -.082 .242 2600 .136 .136 .116A .116A .133 -.070 4 .203 2625 ---- ---- .097A .097A .111 -.059 .170 2650 ---- ---- .083A .083A .093 -.050 .143 2675 ---- ---- .071A .071A .078 -.043 .121 2700 ---- ---- .061A .061A .066 -.037 .103 2725 ---- ---- .053A .053A .056 -.032 .088 2750 ---- ---- .047A .047A .049 -.027 .076 2775 ---- ---- .042A .042A .042 -.023 .065 2800 ---- ---- .037A .037A .036 -.020 .056 2825 ---- ---- .033A .033A .032 -.017 .049 2850 ---- ---- .030A .030A .028 -.015 .043 2875 ---- ---- .028A .028A .025 -.013 .038 2900 ---- ---- .025A .025A .022 -.011 .033 2925 ---- ---- .023A .023A .019 -.010 .029 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 11 11 W3S JAN23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .008 UNCH .008 1875 ---- ---- ---- ---- .009 UNCH .009 1900 ---- ---- ---- ---- .010 -.001 .011 1925 ---- ---- ---- ---- .012 UNCH .012 1950 ---- ---- ---- ---- .014 UNCH .014 1975 ---- ---- ---- ---- .016 UNCH .016 2000 ---- ---- ---- ---- .019 UNCH .019 2025 ---- ---- ---- ---- .022 UNCH .022 2050 ---- .026B ---- .026B .027 +.002 .025 2075 ---- .034B ---- .034B .033 +.003 .030 2100 ---- .044B ---- .044B .041 +.004 .037 2125 ---- .058B ---- .058B .053 +.007 .046 2150 ---- .076B ---- .076B .068 +.010 .058 2175 ---- .101B ---- .101B .089 +.015 .074 2200 ---- .134B ---- .134B .118 +.022 .096 2225 ---- .176B ---- .176B .154 +.031 .123 2250 ---- .230B ---- .230B .201 +.043 .158 2260 ---- .254B ---- .254B .224 +.049 .175 2265 ---- .268B ---- .268B .235 +.052 .183 2270 ---- .282B ---- .282B .248 +.055 .193 2275 ---- .296B ---- .296B .261 +.059 .202 2280 ---- .311B ---- .311B .274 +.062 .212 2285 ---- .327B .222A .222A .288 +.065 .223 2290 ---- .343B .233A .233A .302 +.068 .234 2295 ---- .359B .244A .358B .317 +.072 .245 2300 .260 .377B .255A .255A .333 +.076 5 .257 2305 ---- .395B .268A .268A .349 +.079 .270 2310 ---- .413B .280A .280A .366 +.083 .283 2315 ---- .433B .293A .430B .383 +.087 .296 2320 ---- .452B .307A .307A .401 +.091 .310 2325 ---- .473B .321A .467B .419 +.094 .325 2330 ---- .494B .336A .492B .438 +.098 .340 2335 ---- .516B .351A .513B .458 +.103 .355 2340 ---- .538B .367A .537B .478 +.106 .372 2345 ---- .561B .384A .559B .499 +.111 .388 2350 ---- .585B .402A .583B .520 +.114 .406 2355 ---- .609B .417A .609B .542 +.119 .423 2360 ---- .635B .435A .435A .565 +.123 .442 2365 ---- .660B .454A .454A .589 +.128 .461 2370 ---- .687B .473A .473A .613 +.133 .480 2375 ---- .714B .492A .492A .637 +.137 .500 2380 ---- .742B .513A .513A .662 +.141 .521 2385 ---- .770B .534A .770B .688 +.146 .542 2390 ---- .800B .555A .555A .715 +.151 .564 2395 ---- .829B .578A .578A .742 +.156 1 .586 2400 ---- .860B .600A .860B .770 +.161 .609 2405 ---- .891B .623A .623A .798 +.165 .633 2410 ---- .922B .647A .647A .827 +.170 .657 2415 ---- .954B .673A .673A .857 +.175 .682 2420 ---- .960B .702A .702A .887 +.179 .708 2425 ---- 1.020B .728A .728A .918 +.184 .734 2430 ---- .980B .754A .754A .949 +.188 .761 2435 ---- 1.006B .781A .781A .981 +.193 .788 2440 ---- 1.011B .809A .809A 1.014 +.198 .816 2445 ---- 1.024B .837A .837A 1.047 +.202 .845 2450 ---- 1.194B .866A .866A 1.081 +.207 .874 2455 ---- 1.020B .895A .895A 1.115 +.211 .904 2460 ---- 1.026B .925A .925A 1.149 +.215 .934 2465 ---- 1.030B .955A .955A 1.184 +.219 .965 2470 ---- 1.022B .986A .986A 1.220 +.224 .996 2475 ---- 1.380B 1.018A 1.018A 1.256 +.227 1.029 2480 ---- ---- 1.050A 1.050A 1.293 +.232 1.061 2485 ---- ---- ---- ---- 1.330 +.236 1.094 2490 ---- ---- ---- ---- 1.368 +.240 1.128 2495 ---- ---- ---- ---- 1.406 +.244 1.162 2500 ---- 1.577B 1.183A 1.183A 1.444 +.247 1.197 2505 ---- ---- ---- ---- 1.483 +.251 1.232 2510 ---- ---- ---- ---- 1.523 +.255 1.268 2515 ---- ---- ---- ---- 1.562 +.258 1.304 2520 ---- ---- ---- ---- 1.602 +.261 1.341 2525 ---- 1.783B 1.360A 1.360A 1.643 +.265 1.378 2550 ---- 1.998B 1.548A 1.548A 1.851 +.281 1.570 2575 ---- 2.220B 1.746A 2.220B 2.067 +.295 1.772 2600 ---- 2.445B 1.952A 1.952A 2.289 +.307 1.982 2625 ---- 2.678B 2.166A 2.166A 2.516 +.317 2.199 2650 ---- 2.913B 2.386A 2.386A 2.748 +.326 2.422 2675 ---- 3.152B 2.612A 3.152B 2.983 +.334 2.649 2700 ---- 3.392B 2.843A 2.843A 3.221 +.340 2.881 2725 ---- 3.632B 3.077A 3.632B 3.461 +.346 3.115 2750 ---- 3.878B 3.314A 3.878B 3.702 +.350 3.352 2775 ---- 3.968B 3.553A 3.968B 3.945 +.353 3.592 2800 ---- 4.155B 3.794A 4.155B 4.190 +.357 3.833 2825 ---- 4.201B 4.036A 4.200B 4.435 +.360 4.075 2850 ---- ---- ---- ---- 4.681 +.362 4.319 2875 ---- ---- ---- ---- 4.927 +.364 4.563 2900 ---- ---- ---- ---- 5.175 +.367 4.808 2925 ---- ---- ---- ---- 5.422 +.368 5.054 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 7.090 -.378 7.468 1700 ---- ---- ---- ---- 6.840 -.378 7.218 1725 ---- ---- ---- ---- 6.590 -.378 6.968 1750 ---- ---- ---- ---- 6.340 -.378 6.718 1775 ---- ---- ---- ---- 6.090 -.378 6.468 1800 ---- ---- ---- ---- 5.840 -.378 6.218 1825 ---- ---- ---- ---- 5.590 -.378 5.968 1850 ---- ---- ---- ---- 5.340 -.378 5.718 1875 ---- ---- ---- ---- 5.090 -.378 5.468 1900 ---- ---- ---- ---- 4.840 -.378 5.218 1925 ---- ---- ---- ---- 4.590 -.378 4.968 1950 ---- ---- ---- ---- 4.340 -.378 4.718 1975 ---- ---- ---- ---- 4.090 -.378 4.468 2000 ---- ---- ---- ---- 3.840 -.378 4.218 2025 ---- ---- ---- ---- 3.590 -.378 3.968 2050 ---- ---- ---- ---- 3.340 -.378 3.718 2075 ---- ---- ---- ---- 3.090 -.378 3.468 2080 ---- ---- ---- ---- 3.040 -.378 3.418 2085 ---- ---- ---- ---- 2.990 -.378 3.368 2090 ---- ---- ---- ---- 2.940 -.378 3.318 2095 ---- ---- ---- ---- 2.890 -.378 3.268 2100 ---- ---- ---- ---- 2.840 -.378 3.218 2105 ---- ---- ---- ---- 2.790 -.378 3.168 2110 ---- ---- ---- ---- 2.740 -.378 3.118 2115 ---- ---- ---- ---- 2.690 -.378 3.068 2120 ---- ---- ---- ---- 2.640 -.378 3.018 2125 ---- ---- ---- ---- 2.590 -.378 2.968 2130 ---- ---- ---- ---- 2.540 -.378 2.918 2135 ---- ---- ---- ---- 2.490 -.378 2.868 2140 ---- ---- ---- ---- 2.440 -.378 2.818 2145 ---- ---- ---- ---- 2.390 -.378 2.768 2150 ---- ---- ---- ---- 2.340 -.378 2.718 2155 ---- ---- ---- ---- 2.290 -.378 2.668 2160 ---- ---- ---- ---- 2.240 -.378 2.618 2165 ---- ---- ---- ---- 2.190 -.378 2.568 2170 ---- ---- ---- ---- 2.140 -.378 2.518 2175 ---- ---- ---- ---- 2.090 -.378 2.468 2180 ---- ---- ---- ---- 2.040 -.378 2.418 2185 ---- ---- ---- ---- 1.990 -.378 2.368 2190 ---- ---- ---- ---- 1.940 -.378 2.318 2195 ---- ---- ---- ---- 1.890 -.378 2.268 2200 ---- ---- ---- ---- 1.840 -.378 2.218 2205 ---- ---- ---- ---- 1.790 -.378 2.168 2210 ---- ---- ---- ---- 1.740 -.378 2.118 2215 ---- ---- ---- ---- 1.690 -.378 2.068 2220 ---- ---- ---- ---- 1.640 -.378 2.018 2225 ---- ---- ---- ---- 1.590 -.378 1.968 2230 ---- ---- ---- ---- 1.540 -.378 1.918 2235 ---- ---- ---- ---- 1.490 -.378 1.868 2240 ---- ---- ---- ---- 1.440 -.378 1.818 2245 ---- ---- ---- ---- 1.390 -.378 1.768 2250 ---- ---- ---- ---- 1.340 -.378 1.718 2255 ---- ---- ---- ---- 1.290 -.378 1.668 2260 ---- ---- ---- ---- 1.240 -.378 1.618 2265 ---- ---- ---- ---- 1.190 -.378 1.568 2270 ---- ---- ---- ---- 1.140 -.378 1.518 2275 ---- ---- ---- ---- 1.090 -.378 1.468 2280 ---- ---- ---- ---- 1.040 -.378 1.418 3 2285 ---- ---- ---- ---- .990 -.378 1.368 2290 ---- ---- ---- ---- .940 -.378 1.318 2295 ---- ---- ---- ---- .890 -.378 1.268 2300 ---- ---- ---- ---- .840 -.379 1.219 2305 ---- ---- ---- ---- .790 -.379 1.169 2310 ---- ---- ---- ---- .740 -.380 1.120 2315 ---- ---- ---- ---- .690 -.380 1.070 2320 ---- ---- ---- ---- .640 -.381 1.021 2325 ---- ---- .579A .579A .590 -.382 .972 1 2330 ---- ---- ---- ---- .540 -.383 .923 2335 ---- ---- ---- ---- .490 -.385 .875 2340 ---- ---- ---- ---- .440 -.386 .826 2345 ---- ---- .483A .483A .390 -.389 .779 2350 ---- ---- .215A .215A .340 -.391 .731 2355 ---- ---- .244A .244A .290 -.394 .684 2360 ---- ---- .200A .200A .240 -.398 .638 2365 ---- ---- .104A .104A .190 -.402 .592 2370 ---- ---- .056A .056A .140 -.407 .547 2375 .089 .526B .033A .033A .090 -.413 4 .503 2380 .019 .050 .018A .050 .040 -.420 2 .460 2385 .011 .011 .005A .026B .000 -.419 1 .419 2390 ---- ---- .004A .004A .000 -.379 .379 2395 ---- ---- .004A .004A .000 -.340 .340 2400 ---- .308B .004A .004A .000 -.304 .304 1 2405 ---- ---- .004A .004A .000 -.269 .269 2410 .051 .051 .003A .131B .000 -.237 1 .237 2415 ---- ---- .002A .002A .000 -.207 .207 2420 .054 .077 .001A .001A .000 -.180 11 .180 43 11 2425 .030 .030 .001A .022B .000 -.156 2 .156 1 1 2430 .109 .115B .001A .115B .000 -.135 1 .135 2435 ---- ---- .001A .001A .000 -.116 .116 3 1 2440 ---- ---- .001A .001A .000 -.099 .099 2 2 2445 .070 .070 .001A .001A .000 -.085 1 .085 2450 ---- ---- .001A .001A .000 -.073 .073 2455 .016 .016 .001A .001A .000 -.063 3 .063 2460 .015 .015 .001A .001A .000 -.054 1 .054 1 1 2465 ---- ---- .001A .001A .000 -.046 .046 2470 ---- ---- .001A .001A .000 -.040 .040 2475 ---- ---- .001A .001A .000 -.035 .035 2480 ---- ---- .001A .001A .000 -.030 1 .030 1 1 2485 ---- ---- .001A .001A .000 -.026 1 .026 1 2490 ---- ---- .001A .001A .000 -.023 .023 2495 ---- ---- .001A .001A .000 -.020 .020 2500 ---- ---- .001A .001A .000 -.018 .018 2 4 2505 ---- ---- .001A .001A .000 -.016 .016 2510 ---- ---- .001A .001A .000 -.014 .014 2515 ---- ---- .001A .001A .000 -.013 .013 2520 ---- ---- .001A .001A .000 -.011 .011 2525 ---- ---- .001A .001A .000 -.010 .010 2550 ---- ---- .003A .003A .000 -.006 .006 2575 ---- ---- .003A .003A .000 -.004 .004 1 2600 ---- ---- ---- ---- .000 -.002 .002 2625 ---- ---- ---- ---- .000 -.002 .002 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 53 28 W4S DEC22 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2080 ---- ---- ---- ---- .000 -.001 .001 2085 ---- ---- ---- ---- .000 -.001 .001 2090 ---- ---- ---- ---- .000 -.001 .001 2095 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 6 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 6 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 2215 ---- ---- ---- ---- .000 -.001 .001 2220 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 2230 ---- ---- ---- ---- .000 -.001 .001 5 2235 ---- ---- ---- ---- .000 -.001 .001 1 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 3 2255 ---- ---- ---- ---- .000 -.001 .001 1 2260 ---- ---- ---- ---- .000 -.001 1 .001 1 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 2280 ---- ---- ---- ---- .000 -.001 .001 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.002 .002 2305 ---- ---- ---- ---- .000 -.002 .002 2310 ---- ---- ---- ---- .000 -.003 .003 2315 ---- ---- ---- ---- .000 -.003 .003 2320 ---- ---- ---- ---- .000 -.004 .004 2325 ---- ---- .004A .004A .000 -.005 1 .005 1 1 2330 ---- ---- .004A .004A .000 -.006 .006 2335 ---- ---- .004A .004A .000 -.008 .008 2340 .016 .016 .004A .012B .000 -.009 3 .009 2345 .010 .017B .004 .004 .000 -.012 8 .012 6 2350 ---- .024B .004A .004A .000 -.014 .014 1 1 2355 ---- .032B .004A .004A .000 -.017 .017 1 2360 .006 .042B .004A .015B .000 -.021 2 .021 2365 ---- .054B .004A .004A .000 -.025 .025 2370 ---- .069B .004A .004A .000 -.030 .030 1 1 2375 .044 .088B .004A .004A .000 -.036 19 .036 3 6 2380 .043 .111B .004A .088B .000 -.043 16 .043 2385 ---- .138B .011A .011A .010 -.042 .052 2390 ---- .170B .040A .040A .060 -.002 .062 1 1 2395 ---- .213B .048A .048A .110 +.037 .073 2400 .155 .295B .058A .155 .160 +.073 15 .087 7 7 2405 ---- .313B .070A .070A .210 +.108 .102 2410 ---- .293B .086A .086A .260 +.140 .120 2415 ---- .334B .103A .103A .310 +.170 .140 2420 .215 .377B .122A .157A .360 +.197 2 .163 3 69 2425 ---- .453B .146A .146A .410 +.221 .189 2 2 2430 ---- .378B .172A .172A .460 +.242 .218 1 1 2435 ---- .394B .201A .201A .510 +.261 .249 2440 ---- .378B .237A .237A .560 +.278 .282 1 1 2445 ---- .366B .271A .271A .610 +.292 .318 2450 ---- .688B .304A .304A .660 +.304 .356 1 2455 ---- ---- ---- ---- .710 +.314 .396 2460 ---- ---- ---- ---- .760 +.323 .437 2465 ---- ---- ---- ---- .810 +.331 .479 2470 ---- ---- ---- ---- .860 +.337 .523 2475 ---- .754B .515A .515A .910 +.342 .568 2480 ---- ---- ---- ---- .960 +.347 .613 2485 ---- ---- ---- ---- 1.010 +.351 .659 2490 ---- ---- ---- ---- 1.060 +.354 .706 2495 ---- ---- ---- ---- 1.110 +.357 .753 2500 ---- ---- .750A .750A 1.160 +.359 .801 2505 ---- ---- ---- ---- 1.210 +.361 .849 2510 ---- ---- ---- ---- 1.260 +.363 .897 2515 ---- ---- ---- ---- 1.310 +.364 .946 2520 ---- ---- ---- ---- 1.360 +.366 .994 2525 ---- ---- ---- ---- 1.410 +.367 1.043 2550 ---- ---- ---- ---- 1.660 +.371 1.289 2575 ---- ---- ---- ---- 1.910 +.373 1.537 2600 ---- ---- ---- ---- 2.160 +.375 1.785 2625 ---- ---- ---- ---- 2.410 +.375 2.035 2650 ---- ---- ---- ---- 2.660 +.376 2.284 2675 ---- ---- ---- ---- 2.910 +.376 2.534 2700 ---- ---- ---- ---- 3.160 +.376 2.784 2725 ---- ---- ---- ---- 3.410 +.376 3.034 2750 ---- ---- ---- ---- 3.660 +.376 3.284 2775 ---- ---- ---- ---- 3.910 +.376 3.534 2800 ---- ---- ---- ---- 4.160 +.376 3.784 2825 ---- ---- ---- ---- 4.410 +.376 4.034 2850 ---- ---- ---- ---- 4.660 +.376 4.284 2875 ---- ---- ---- ---- 4.910 +.376 4.534 2900 ---- ---- ---- ---- 5.160 +.376 4.784 2925 ---- ---- ---- ---- 5.410 +.376 5.034 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 21 121 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 10.81 +.16 10.65 10050 ---- ---- ---- ---- 10.31 +.16 10.15 10100 ---- ---- ---- ---- 9.81 +.16 9.65 10150 ---- ---- ---- ---- 9.31 +.16 9.15 10200 ---- ---- ---- ---- 8.81 +.16 8.65 10250 ---- ---- ---- ---- 8.31 +.16 8.15 10300 ---- ---- ---- ---- 7.81 +.16 7.65 10350 ---- ---- ---- ---- 7.31 +.16 7.15 10400 ---- ---- ---- ---- 6.81 +.16 6.65 10450 ---- ---- ---- ---- 6.31 +.16 6.15 10500 ---- ---- ---- ---- 5.81 +.16 5.65 10550 ---- ---- ---- ---- 5.31 +.16 5.15 10600 ---- ---- ---- ---- 4.81 +.16 4.65 10650 ---- ---- ---- ---- 4.31 +.16 4.15 10700 ---- ---- ---- ---- 3.81 +.16 3.65 10750 ---- ---- ---- ---- 3.31 +.16 3.15 10800 ---- ---- ---- ---- 2.81 +.16 2.65 10850 ---- ---- ---- ---- 2.31 +.16 2.15 10900 ---- ---- ---- ---- 1.81 +.16 1.65 10950 ---- ---- ---- ---- 1.31 +.16 1.15 11000 ---- ---- ---- ---- .81 +.16 .65 11050 ---- ---- ---- ---- .31 +.06 .25 11100 ---- ---- ---- ---- .03 -.02 .05 11150 ---- ---- ---- ---- .01 UNCH .01 11200 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 105.78 +.18 105.60 5650 ---- ---- ---- ---- 54.29 +.17 54.12 5700 ---- ---- ---- ---- 53.79 +.17 53.62 5750 ---- ---- ---- ---- 53.29 +.17 53.12 5800 ---- ---- ---- ---- 52.79 +.17 52.62 5850 ---- ---- ---- ---- 52.29 +.17 52.12 5900 ---- ---- ---- ---- 51.79 +.17 51.62 5950 ---- ---- ---- ---- 51.29 +.17 51.12 6000 ---- ---- ---- ---- 50.79 +.17 50.62 6050 ---- ---- ---- ---- 50.29 +.17 50.12 6100 ---- ---- ---- ---- 49.79 +.17 49.62 6150 ---- ---- ---- ---- 49.29 +.17 49.12 6200 ---- ---- ---- ---- 48.79 +.17 48.62 6250 ---- ---- ---- ---- 48.29 +.17 48.12 6300 ---- ---- ---- ---- 47.79 +.17 47.62 6350 ---- ---- ---- ---- 47.29 +.17 47.12 6400 ---- ---- ---- ---- 46.79 +.17 46.62 6450 ---- ---- ---- ---- 46.29 +.17 46.12 6500 ---- ---- ---- ---- 45.79 +.17 45.62 6600 ---- ---- ---- ---- 44.79 +.17 44.62 6650 ---- ---- ---- ---- 44.29 +.17 44.12 6700 ---- ---- ---- ---- 43.79 +.17 43.62 6750 ---- ---- ---- ---- 43.29 +.16 43.13 6800 ---- ---- ---- ---- 42.79 +.16 42.63 6850 ---- ---- ---- ---- 42.29 +.16 42.13 6900 ---- ---- ---- ---- 41.79 +.16 41.63 6950 ---- ---- ---- ---- 41.29 +.16 41.13 7000 ---- ---- ---- ---- 40.79 +.16 40.63 7050 ---- ---- ---- ---- 40.29 +.16 40.13 7100 ---- ---- ---- ---- 39.79 +.16 39.63 7150 ---- ---- ---- ---- 39.29 +.16 39.13 7200 ---- ---- ---- ---- 38.79 +.16 38.63 7450 ---- ---- ---- ---- 36.29 +.16 36.13 7500 ---- ---- ---- ---- 35.79 +.16 35.63 7550 ---- ---- ---- ---- 35.29 +.16 35.13 7600 ---- ---- ---- ---- 34.79 +.16 34.63 7650 ---- ---- ---- ---- 34.29 +.16 34.13 7700 ---- ---- ---- ---- 33.79 +.16 33.63 7750 ---- ---- ---- ---- 33.29 +.16 33.13 7800 ---- ---- ---- ---- 32.79 +.16 32.63 7850 ---- ---- ---- ---- 32.29 +.16 32.13 7900 ---- ---- ---- ---- 31.79 +.16 31.63 7950 ---- ---- ---- ---- 31.29 +.16 31.13 8000 ---- ---- ---- ---- 30.79 +.16 30.63 8050 ---- ---- ---- ---- 30.29 +.16 30.13 8100 ---- ---- ---- ---- 29.79 +.16 29.63 8150 ---- ---- ---- ---- 29.29 +.16 29.13 8200 ---- ---- ---- ---- 28.79 +.16 28.63 8250 ---- ---- ---- ---- 28.29 +.16 28.13 8300 ---- ---- ---- ---- 27.79 +.16 27.63 8350 ---- ---- ---- ---- 27.29 +.16 27.13 8400 ---- ---- ---- ---- 26.79 +.16 26.63 8450 ---- ---- ---- ---- 26.29 +.16 26.13 8500 ---- ---- ---- ---- 25.79 +.16 25.63 8550 ---- ---- ---- ---- 25.29 +.16 25.13 8600 ---- ---- ---- ---- 24.79 +.16 24.63 8650 ---- ---- ---- ---- 24.29 +.16 24.13 8700 ---- ---- ---- ---- 23.79 +.16 23.63 8750 ---- ---- ---- ---- 23.29 +.16 23.13 8800 ---- ---- ---- ---- 22.79 +.16 22.63 8850 ---- ---- ---- ---- 22.29 +.16 22.13 8900 ---- ---- ---- ---- 21.79 +.16 21.63 8950 ---- ---- ---- ---- 21.30 +.17 21.13 9000 ---- ---- ---- ---- 20.80 +.17 20.63 9050 ---- ---- ---- ---- 20.30 +.17 20.13 9100 ---- ---- ---- ---- 19.80 +.17 19.63 9150 ---- ---- ---- ---- 19.30 +.17 19.13 9200 ---- ---- ---- ---- 18.80 +.17 18.63 9250 ---- ---- ---- ---- 18.30 +.17 18.13 9300 ---- ---- ---- ---- 17.80 +.17 17.63 9350 ---- ---- ---- ---- 17.30 +.17 17.13 9400 ---- ---- ---- ---- 16.80 +.17 16.63 9450 ---- ---- ---- ---- 16.30 +.16 16.14 9500 ---- ---- ---- ---- 15.80 +.16 15.64 9550 ---- ---- ---- ---- 15.30 +.16 15.14 9600 ---- ---- ---- ---- 14.80 +.16 14.64 9650 ---- ---- ---- ---- 14.30 +.15 14.15 9700 ---- ---- ---- ---- 13.80 +.15 13.65 9750 ---- ---- ---- ---- 13.30 +.15 13.15 9800 ---- ---- ---- ---- 12.80 +.15 12.65 9850 ---- ---- ---- ---- 12.30 +.15 12.15 9900 ---- ---- ---- ---- 11.80 +.15 11.65 9950 ---- ---- ---- ---- 11.30 +.15 11.15 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 13.75 +.57 13.18 10050 ---- ---- ---- ---- 13.27 +.55 12.72 10100 ---- ---- ---- ---- 12.80 +.53 12.27 10150 ---- ---- ---- ---- 12.34 +.52 11.82 10200 ---- ---- ---- ---- 11.87 +.49 11.38 10250 ---- ---- ---- ---- 11.42 +.48 10.94 10300 ---- ---- ---- ---- 10.97 +.46 10.51 10350 ---- ---- ---- ---- 10.52 +.44 10.08 10500 ---- ---- ---- ---- 9.22 +.36 8.86 10550 ---- ---- ---- ---- 8.80 +.34 8.46 10600 ---- ---- ---- ---- 8.39 +.31 8.08 10650 ---- ---- ---- ---- 7.99 +.29 7.70 10700 ---- ---- ---- ---- 7.59 +.26 7.33 10750 ---- ---- ---- ---- 7.21 +.24 6.97 10800 ---- ---- ---- ---- 6.83 +.21 6.62 10850 ---- ---- ---- ---- 6.47 +.18 6.29 10900 ---- ---- ---- ---- 6.12 +.16 5.96 10950 ---- ---- ---- ---- 5.77 +.13 5.64 11000 ---- ---- ---- ---- 5.44 +.11 5.33 11050 ---- ---- ---- ---- 5.12 +.09 5.03 11100 ---- ---- ---- ---- 4.81 +.07 4.74 11150 ---- ---- ---- ---- 4.51 +.04 4.47 11200 ---- ---- ---- ---- 4.22 +.02 4.20 11250 ---- ---- ---- ---- 3.95 UNCH 3.95 11300 ---- ---- ---- ---- 3.69 -.01 3.70 11350 ---- ---- ---- ---- 3.44 -.03 3.47 11400 ---- ---- ---- ---- 3.20 ---- ---- 11450 ---- ---- ---- ---- 2.97 ---- ---- 6000 ---- ---- ---- ---- 53.47 +.72 52.75 6050 ---- ---- ---- ---- 52.97 +.72 52.25 6100 ---- ---- ---- ---- 52.47 +.71 51.76 6150 ---- ---- ---- ---- 51.97 +.71 51.26 6200 ---- ---- ---- ---- 51.47 +.71 50.76 6250 ---- ---- ---- ---- 50.98 +.72 50.26 6300 ---- ---- ---- ---- 50.48 +.71 49.77 6350 ---- ---- ---- ---- 49.98 +.71 49.27 6400 ---- ---- ---- ---- 49.48 +.71 48.77 6450 ---- ---- ---- ---- 48.98 +.71 48.27 7500 ---- ---- ---- ---- 38.53 +.72 37.81 7550 ---- ---- ---- ---- 38.03 +.71 37.32 7600 ---- ---- ---- ---- 37.53 +.71 36.82 7650 ---- ---- ---- ---- 37.03 +.71 36.32 7700 ---- ---- ---- ---- 36.53 +.71 35.82 7750 ---- ---- ---- ---- 36.04 +.72 35.32 7800 ---- ---- ---- ---- 35.54 +.71 34.83 7850 ---- ---- ---- ---- 35.04 +.71 34.33 7900 ---- ---- ---- ---- 34.54 +.71 33.83 7950 ---- ---- ---- ---- 34.04 +.71 33.33 8000 ---- ---- ---- ---- 33.55 +.72 32.83 8050 ---- ---- ---- ---- 33.05 +.71 32.34 8100 ---- ---- ---- ---- 32.55 +.71 31.84 8150 ---- ---- ---- ---- 32.05 +.71 31.34 8200 ---- ---- ---- ---- 31.55 +.71 30.84 8250 ---- ---- ---- ---- 31.06 +.71 30.35 8300 ---- ---- ---- ---- 30.56 +.71 29.85 8350 ---- ---- ---- ---- 30.06 +.71 29.35 8400 ---- ---- ---- ---- 29.56 +.71 28.85 8450 ---- ---- ---- ---- 29.06 +.71 28.35 8500 ---- ---- ---- ---- 28.57 +.71 27.86 8550 ---- ---- ---- ---- 28.07 +.71 27.36 8600 ---- ---- ---- ---- 27.57 +.71 26.86 8650 ---- ---- ---- ---- 27.07 +.71 26.36 8700 ---- ---- ---- ---- 26.57 +.71 25.86 8750 ---- ---- ---- ---- 26.08 +.71 25.37 8800 ---- ---- ---- ---- 25.58 +.71 24.87 8850 ---- ---- ---- ---- 25.08 +.71 24.37 8900 ---- ---- ---- ---- 24.58 +.71 23.87 8950 ---- ---- ---- ---- 24.08 +.71 23.37 9000 ---- ---- ---- ---- 23.59 +.71 22.88 9050 ---- ---- ---- ---- 23.09 +.71 22.38 9100 ---- ---- ---- ---- 22.59 +.71 21.88 9150 ---- ---- ---- ---- 22.09 +.70 21.39 9200 ---- ---- ---- ---- 21.59 +.70 20.89 9250 ---- ---- ---- ---- 21.10 +.70 20.40 9300 ---- ---- ---- ---- 20.60 +.70 19.90 9350 ---- ---- ---- ---- 20.10 +.69 19.41 9400 ---- ---- ---- ---- 19.60 +.68 18.92 9450 ---- ---- ---- ---- 19.11 +.68 18.43 9500 ---- ---- ---- ---- 18.61 +.67 17.94 9550 ---- ---- ---- ---- 18.12 +.67 17.45 9600 ---- ---- ---- ---- 17.63 +.66 16.97 9650 ---- ---- ---- ---- 17.14 +.66 16.48 9700 ---- ---- ---- ---- 16.65 +.65 16.00 9750 ---- ---- ---- ---- 16.16 +.64 15.52 9800 ---- ---- ---- ---- 15.67 +.62 15.05 9850 ---- ---- ---- ---- 15.19 +.61 14.58 9900 ---- ---- ---- ---- 14.70 +.59 14.11 9950 ---- ---- ---- ---- 14.22 +.58 13.64 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 52.07 +2.59 49.48 6050 ---- ---- ---- ---- 51.57 +2.59 48.98 6100 ---- ---- ---- ---- 51.07 +2.58 48.49 6150 ---- ---- ---- ---- 50.58 +2.59 47.99 6200 ---- ---- ---- ---- 50.08 +2.58 47.50 6250 ---- ---- ---- ---- 49.58 +2.58 47.00 6300 ---- ---- ---- ---- 49.09 +2.59 46.50 6350 ---- ---- ---- ---- 48.59 +2.58 46.01 6400 ---- ---- ---- ---- 48.10 +2.59 45.51 6450 ---- ---- ---- ---- 47.59 +2.58 45.01 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 51.56 +2.51 49.05 6000 ---- ---- ---- ---- 51.06 +2.50 48.56 6050 ---- ---- ---- ---- 50.57 +2.50 48.07 6100 ---- ---- ---- ---- 50.07 +2.50 47.57 6150 ---- ---- ---- ---- 49.58 +2.50 47.08 6200 ---- ---- ---- ---- 49.09 +2.51 46.58 6250 ---- ---- ---- ---- 48.59 +2.50 46.09 6300 ---- ---- ---- ---- 48.10 +2.50 45.60 6350 ---- ---- ---- ---- 47.60 +2.49 45.11 6400 ---- ---- ---- ---- 47.10 +2.49 44.61 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 51.12 +2.43 48.69 5950 ---- ---- ---- ---- 50.63 +2.43 48.20 6000 ---- ---- ---- ---- 50.14 +2.43 47.71 6050 ---- ---- ---- ---- 49.65 +2.42 47.23 6100 ---- ---- ---- ---- 49.16 +2.42 46.74 6150 ---- ---- ---- ---- 48.67 +2.42 46.25 6200 ---- ---- ---- ---- 48.18 +2.42 45.76 6250 ---- ---- ---- ---- 47.69 +2.41 45.28 6300 ---- ---- ---- ---- 47.20 +2.41 44.79 6350 ---- ---- ---- ---- 46.71 +2.40 44.31 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 50.18 +2.33 47.85 5950 ---- ---- ---- ---- 49.70 +2.33 47.37 6000 ---- ---- ---- ---- 49.21 +2.32 46.89 6050 ---- ---- ---- ---- 48.73 +2.32 46.41 6100 ---- ---- ---- ---- 48.24 +2.31 45.93 6150 ---- ---- ---- ---- 47.76 +2.31 45.45 6200 ---- ---- ---- ---- 47.28 +2.30 44.98 6250 ---- ---- ---- ---- 46.79 +2.29 44.50 6300 ---- ---- ---- ---- 46.31 +2.29 44.02 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 49.93 +2.34 47.59 5900 ---- ---- ---- ---- 49.45 +2.34 47.11 5950 ---- ---- ---- ---- 48.97 +2.33 46.64 6000 ---- ---- ---- ---- 48.49 +2.32 46.17 6050 ---- ---- ---- ---- 48.01 +2.31 45.70 6100 ---- ---- ---- ---- 47.54 +2.31 45.23 6150 ---- ---- ---- ---- 47.06 +2.30 44.76 6200 ---- ---- ---- ---- 46.59 +2.30 44.29 6250 ---- ---- ---- ---- 46.11 +2.28 43.83 6300 ---- ---- ---- ---- 45.64 +2.28 43.36 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 49.19 +2.01 47.18 5900 ---- ---- ---- ---- 48.71 +1.99 46.72 5950 ---- ---- ---- ---- 48.24 +1.99 46.25 6000 ---- ---- ---- ---- 47.77 +1.98 45.79 6050 ---- ---- ---- ---- 47.30 +1.97 45.33 6100 ---- ---- ---- ---- 46.83 +1.96 44.87 6150 ---- ---- ---- ---- 46.36 +1.95 44.41 6200 ---- ---- ---- ---- 45.89 +1.94 43.95 6250 ---- ---- ---- ---- 45.42 +1.92 43.50 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 48.96 +2.37 46.59 5850 ---- ---- ---- ---- 48.50 +2.37 46.13 5900 ---- ---- ---- ---- 48.03 +2.35 45.68 5950 ---- ---- ---- ---- 47.56 +2.34 45.22 6000 ---- ---- ---- ---- 47.10 +2.33 44.77 6050 ---- ---- ---- ---- 46.64 +2.32 44.32 6100 ---- ---- ---- ---- 46.17 +2.30 43.87 6150 ---- ---- ---- ---- 45.71 +2.29 43.42 6200 ---- ---- ---- ---- 45.26 +2.29 42.97 6250 ---- ---- ---- ---- 44.80 +2.27 42.53 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 48.31 +2.71 45.60 5850 ---- ---- ---- ---- 47.85 +2.70 45.15 5900 ---- ---- ---- ---- 47.39 +2.68 44.71 5950 ---- ---- ---- ---- 46.93 +2.67 44.26 6000 ---- ---- ---- ---- 46.48 +2.66 43.82 6050 ---- ---- ---- ---- 46.02 +2.64 43.38 6100 ---- ---- ---- ---- 45.57 +2.63 42.94 6150 ---- ---- ---- ---- 45.12 +2.62 42.50 6200 ---- ---- ---- ---- 44.67 +2.60 42.07 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 48.05 +2.27 45.78 5800 ---- ---- ---- ---- 47.60 +2.27 45.33 5850 ---- ---- ---- ---- 47.15 +2.26 44.89 5900 ---- ---- ---- ---- 46.69 +2.23 44.46 5950 ---- ---- ---- ---- 46.24 +2.22 44.02 6000 ---- ---- ---- ---- 45.79 +2.21 43.58 6050 ---- ---- ---- ---- 45.35 +2.20 43.15 6100 ---- ---- ---- ---- 44.90 +2.18 42.72 6150 ---- ---- ---- ---- 44.46 +2.17 42.29 6200 ---- ---- ---- ---- 44.01 +2.15 41.86 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 47.42 +2.34 45.08 5800 ---- ---- ---- ---- 46.98 +2.33 44.65 5850 ---- ---- ---- ---- 46.53 +2.31 44.22 5900 ---- ---- ---- ---- 46.09 +2.30 43.79 5950 ---- ---- ---- ---- 45.65 +2.29 43.36 6000 ---- ---- ---- ---- 45.21 +2.28 42.93 6050 ---- ---- ---- ---- 44.77 +2.26 42.51 6100 ---- ---- ---- ---- 44.33 +2.24 42.09 6150 ---- ---- ---- ---- 43.90 +2.23 41.67 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 47.26 +2.39 44.87 5750 ---- ---- ---- ---- 46.82 +2.37 44.45 5800 ---- ---- ---- ---- 46.38 +2.36 44.02 5850 ---- ---- ---- ---- 45.95 +2.35 43.60 5900 ---- ---- ---- ---- 45.51 +2.33 43.18 5950 ---- ---- ---- ---- 45.08 +2.32 42.76 6000 ---- ---- ---- ---- 44.65 +2.30 42.35 6050 ---- ---- ---- ---- 44.22 +2.29 41.93 6100 ---- ---- ---- ---- 43.79 +2.27 41.52 6150 ---- ---- ---- ---- 43.36 +2.25 41.11 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 UNCH .01 10950 ---- ---- ---- ---- .01 UNCH .01 11000 ---- ---- ---- ---- .01 UNCH .01 11050 ---- ---- ---- ---- .01 -.10 .11 11100 ---- ---- ---- ---- .23 -.18 .41 11150 ---- ---- ---- ---- .70 -.16 .86 11200 ---- ---- ---- ---- 1.21 -.16 1.37 11250 ---- ---- ---- ---- 1.71 -.16 1.87 11300 ---- ---- ---- ---- 2.21 -.16 2.37 11350 ---- ---- ---- ---- 2.71 -.16 2.87 11400 ---- ---- ---- ---- 3.21 -.16 3.37 11450 ---- ---- ---- ---- 3.71 -.16 3.87 11500 ---- ---- ---- ---- 4.21 -.16 4.37 11550 ---- ---- ---- ---- 4.71 -.16 4.87 11600 ---- ---- ---- ---- 5.21 -.16 5.37 11650 ---- ---- ---- ---- 5.71 -.16 5.87 11700 ---- ---- ---- ---- 6.21 -.16 6.37 11750 ---- ---- ---- ---- 6.71 -.16 6.87 11800 ---- ---- ---- ---- 7.21 -.16 7.37 11850 ---- ---- ---- ---- 7.71 -.16 7.87 11900 ---- ---- ---- ---- 8.21 -.16 8.37 11950 ---- ---- ---- ---- 8.71 -.16 8.87 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- .13 -.14 .27 10050 ---- ---- ---- ---- .16 -.15 .31 10100 ---- ---- ---- ---- .18 -.18 .36 10150 ---- ---- ---- ---- .21 -.20 .41 10200 ---- ---- ---- ---- .25 -.21 .46 10250 ---- ---- ---- ---- .29 -.23 .52 10300 ---- ---- ---- ---- .34 -.25 .59 10350 ---- ---- ---- ---- .39 -.27 .66 10500 ---- ---- ---- ---- .58 -.35 .93 10550 ---- ---- ---- ---- .66 -.37 1.03 10600 ---- ---- ---- ---- .75 -.39 1.14 10650 ---- ---- ---- ---- .85 -.42 1.27 10700 ---- ---- ---- ---- .95 -.45 1.40 10750 ---- ---- ---- ---- 1.06 -.48 1.54 10800 ---- ---- ---- ---- 1.19 -.49 1.68 10850 ---- ---- ---- ---- 1.32 -.52 1.84 10900 ---- ---- ---- ---- 1.46 -.55 2.01 10950 ---- ---- ---- ---- 1.62 -.57 2.19 11000 ---- ---- ---- ---- 1.78 -.60 2.38 11050 ---- ---- ---- ---- 1.96 -.62 2.58 11100 ---- ---- ---- ---- 2.15 -.64 2.79 11150 ---- ---- ---- ---- 2.35 -.66 3.01 11200 ---- ---- ---- ---- 2.56 -.69 3.25 11250 ---- ---- ---- ---- 2.78 -.71 3.49 11300 ---- ---- ---- ---- 3.02 -.72 3.74 11350 ---- ---- ---- ---- 3.27 -.74 4.01 11400 ---- ---- ---- ---- 3.53 ---- ---- 11450 ---- ---- ---- ---- 3.80 ---- ---- 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 UNCH .01 8800 ---- ---- ---- ---- .01 UNCH .01 8850 ---- ---- ---- ---- .01 UNCH .01 8900 ---- ---- ---- ---- .01 UNCH .01 8950 ---- ---- ---- ---- .01 UNCH .01 9000 ---- ---- ---- ---- .01 UNCH .01 9050 ---- ---- ---- ---- .01 UNCH .01 9100 ---- ---- ---- ---- .01 UNCH .01 9150 ---- ---- ---- ---- .01 UNCH .01 9200 ---- ---- ---- ---- .01 -.01 .02 9250 ---- ---- ---- ---- .01 -.01 .02 9300 ---- ---- ---- ---- .01 -.02 .03 9350 ---- ---- ---- ---- .01 -.02 .03 9400 ---- ---- ---- ---- .01 -.03 .04 9450 ---- ---- ---- ---- .01 -.04 .05 9500 ---- ---- ---- ---- .02 -.03 .05 9550 ---- ---- ---- ---- .02 -.05 .07 9600 ---- ---- ---- ---- .03 -.05 .08 9650 ---- ---- ---- ---- .04 -.05 .09 9700 ---- ---- ---- ---- .04 -.07 .11 9750 ---- ---- ---- ---- .05 -.08 .13 9800 ---- ---- ---- ---- .06 -.09 .15 9850 ---- ---- ---- ---- .08 -.09 .17 9900 ---- ---- ---- ---- .09 -.11 .20 9950 ---- ---- ---- ---- .11 -.12 .23 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 -.01 .02 6400 ---- ---- ---- ---- .01 -.01 .02 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .01 -.02 .03 5950 ---- ---- ---- ---- .01 -.02 .03 6000 ---- ---- ---- ---- .01 -.02 .03 6050 ---- ---- ---- ---- .02 -.02 .04 6100 ---- ---- ---- ---- .02 -.02 .04 6150 ---- ---- ---- ---- .02 -.03 .05 6200 ---- ---- ---- ---- .02 -.03 .05 6250 ---- ---- ---- ---- .02 -.04 .06 6300 ---- ---- ---- ---- .03 -.03 .06 6350 ---- ---- ---- ---- .03 -.04 .07 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .04 -.05 .09 5950 ---- ---- ---- ---- .04 -.06 .10 6000 ---- ---- ---- ---- .05 -.06 .11 6050 ---- ---- ---- ---- .05 -.07 .12 6100 ---- ---- ---- ---- .06 -.07 .13 6150 ---- ---- ---- ---- .06 -.08 .14 6200 ---- ---- ---- ---- .07 -.08 .15 6250 ---- ---- ---- ---- .08 -.09 .17 6300 ---- ---- ---- ---- .09 -.09 .18 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .08 -.10 .18 5900 ---- ---- ---- ---- .09 -.10 .19 5950 ---- ---- ---- ---- .10 -.11 .21 6000 ---- ---- ---- ---- .11 -.11 .22 6050 ---- ---- ---- ---- .12 -.12 .24 6100 ---- ---- ---- ---- .13 -.13 .26 6150 ---- ---- ---- ---- .14 -.14 .28 6200 ---- ---- ---- ---- .16 -.14 .30 6250 ---- ---- ---- ---- .17 -.16 .33 6300 ---- ---- ---- ---- .19 -.16 .35 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .14 -.14 .28 5900 ---- ---- ---- ---- .15 -.15 .30 5950 ---- ---- ---- ---- .16 -.16 .32 6000 ---- ---- ---- ---- .17 -.18 .35 6050 ---- ---- ---- ---- .19 -.18 .37 6100 ---- ---- ---- ---- .20 -.20 .40 6150 ---- ---- ---- ---- .22 -.21 .43 6200 ---- ---- ---- ---- .24 -.21 .45 6250 ---- ---- ---- ---- .26 -.22 .48 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .21 -.18 .39 5850 ---- ---- ---- ---- .23 -.19 .42 5900 ---- ---- ---- ---- .25 -.20 .45 5950 ---- ---- ---- ---- .26 -.22 .48 6000 ---- ---- ---- ---- .28 -.23 .51 6050 ---- ---- ---- ---- .31 -.23 .54 6100 ---- ---- ---- ---- .33 -.25 .58 6150 ---- ---- ---- ---- .35 -.26 .61 6200 ---- ---- ---- ---- .38 -.27 .65 6250 ---- ---- ---- ---- .40 -.29 .69 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .32 -.22 .54 5850 ---- ---- ---- ---- .34 -.24 .58 5900 ---- ---- ---- ---- .37 -.24 .61 5950 ---- ---- ---- ---- .39 -.26 .65 6000 ---- ---- ---- ---- .42 -.27 .69 6050 ---- ---- ---- ---- .45 -.28 .73 6100 ---- ---- ---- ---- .48 -.30 .78 6150 ---- ---- ---- ---- .51 -.31 .82 6200 ---- ---- ---- ---- .54 -.33 .87 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .37 -.27 .64 5800 ---- ---- ---- ---- .39 -.28 .67 5850 ---- ---- ---- ---- .42 -.29 .71 5900 ---- ---- ---- ---- .45 -.31 .76 5950 ---- ---- ---- ---- .48 -.32 .80 6000 ---- ---- ---- ---- .51 -.34 .85 6050 ---- ---- ---- ---- .54 -.35 .89 6100 ---- ---- ---- ---- .58 -.36 .94 6150 ---- ---- ---- ---- .61 -.38 .99 6200 ---- ---- ---- ---- .65 -.40 1.05 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .50 -.29 .79 5800 ---- ---- ---- ---- .53 -.30 .83 5850 ---- ---- ---- ---- .56 -.32 .88 5900 ---- ---- ---- ---- .60 -.33 .93 5950 ---- ---- ---- ---- .63 -.35 .98 6000 ---- ---- ---- ---- .67 -.36 1.03 6050 ---- ---- ---- ---- .71 -.37 1.08 6100 ---- ---- ---- ---- .75 -.39 1.14 6150 ---- ---- ---- ---- .80 -.40 1.20 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .60 -.34 .94 5750 ---- ---- ---- ---- .64 -.35 .99 5800 ---- ---- ---- ---- .68 -.36 1.04 5850 ---- ---- ---- ---- .72 -.37 1.09 5900 ---- ---- ---- ---- .76 -.39 1.15 5950 ---- ---- ---- ---- .80 -.41 1.21 6000 ---- ---- ---- ---- .85 -.42 1.27 6050 ---- ---- ---- ---- .89 -.44 1.33 6100 ---- ---- ---- ---- .94 -.46 1.40 6150 ---- ---- ---- ---- .99 -.47 1.46 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 28 EVT OPT ON GC SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 18.75B 20.00 ---- ---- 1750 ---- ---- ---- 18.75B 20.00 ---- ---- 1775 ---- ---- ---- 19.25B 20.00 ---- ---- 1780 ---- ---- ---- 19.25B 20.00 ---- ---- 1790 ---- ---- ---- 19.50B 20.00 ---- ---- 1800 ---- ---- ---- 19.50B 20.00 ---- ---- 1810 14.00 19.50B 3.00A 3.00A 20.00 ---- 1 ---- 1820 .75 .75 .75 .50A .00 ---- 1 ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECG DEC 22 28 EVT OPT ON GC SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1780 ---- ---- ---- .50A .00 ---- ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 2.50 2.50 .50A .50A .00 ---- 3 ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1820 10.50 19.50 10.50 19.50 20.00 ---- 4 ---- 1830 ---- ---- ---- 15.50A 20.00 ---- ---- 1840 ---- ---- ---- 19.00A 20.00 ---- ---- 1850 ---- ---- ---- 19.25B 20.00 ---- ---- 1860 ---- ---- ---- 19.25B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 ECH DEC 22 28 EVT OPT ON HG SYN FT CALL 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.00B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 19.25A 20.00 ---- ---- 380 ---- ---- ---- 15.00A 20.00 ---- ---- 385 12.75 13.00B .50A 5.75B .00 ---- 2 ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECH DEC 22 28 EVT OPT ON HG SYN FT PUT 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- 5.00B .00 ---- ---- 385 15.75 19.50B 15.75 19.50B 20.00 ---- 4 ---- 390 ---- ---- ---- 14.75A 20.00 ---- ---- 395 ---- ---- ---- 19.00A 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 405 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.25B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 ECI DEC 22 28 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 18.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2350 ---- ---- ---- 19.50B 20.00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2450 ---- ---- ---- .50A .00 ---- ---- 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 ECI DEC 22 28 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 5.50 19.50B 4.75A 4.75A 20.00 ---- 1 ---- 2450 ---- ---- ---- 16.00A 20.00 ---- ---- 2500 ---- ---- ---- 19.50B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 18.75B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 *** END OF REPORT ***