FINAL PRE-CLEARING PRICES AS OF 12/29/22 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 JAN23 ---- ---- ---- ---- 1774.1 +10.7 1763.4 FEB23 ---- ---- ---- ---- 1774.5 +10.7 1763.8 MAR23 ---- ---- ---- ---- 1774.9 ---- ---- APR23 ---- ---- ---- ---- 1772.0 +10.7 1761.3 JUN23 ---- ---- ---- ---- 1764.6 +10.7 1753.9 AUG23 ---- ---- ---- ---- 1760.5 +10.7 1749.8 OCT23 ---- ---- ---- ---- 1756.4 +10.7 1745.7 DEC23 ---- ---- ---- ---- 1752.3 +10.7 1741.6 FEB24 ---- ---- ---- ---- 1750.2 +10.7 1739.5 APR24 ---- ---- ---- ---- 1745.2 +10.7 1734.5 JUN24 ---- ---- ---- ---- 1740.2 +10.7 1729.5 AUG24 ---- ---- ---- ---- 1736.1 +10.7 1725.4 OCT24 ---- ---- ---- ---- 1732.0 +10.7 1721.3 DEC24 ---- ---- ---- ---- 1728.2 +10.7 1717.5 JUN25 ---- ---- ---- ---- 1716.2 +10.7 1705.5 DEC25 ---- ---- ---- ---- 1704.2 +10.7 1693.5 JUN26 ---- ---- ---- ---- 1692.2 +10.7 1681.5 DEC26 ---- ---- ---- ---- 1684.2 +10.7 1673.5 JUN27 ---- ---- ---- ---- 1674.2 +10.7 1663.5 DEC27 ---- ---- ---- ---- 1664.2 +10.7 1653.5 JUN28 ---- ---- ---- ---- 1654.2 +10.7 1643.5 DEC28 ---- ---- ---- ---- 1644.2 ---- ---- AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 201.04 +.23 200.81 844 JAN23 ---- ---- ---- ---- 204.00 -11.00 215.00 546 FEB23 ---- ---- ---- ---- 204.00 -11.00 215.00 590 MAR23 ---- ---- ---- ---- 205.00 -10.00 215.00 862 APR23 ---- ---- ---- ---- 204.00 -11.00 215.00 828 MAY23 ---- ---- ---- ---- 204.00 -11.00 215.00 830 JUN23 ---- ---- ---- ---- 204.00 -11.00 215.00 814 JLY23 ---- ---- ---- ---- 200.00 -15.00 215.00 454 AUG23 ---- ---- ---- ---- 200.00 -15.00 215.00 455 SEP23 ---- ---- ---- ---- 200.00 -15.00 215.00 449 OCT23 ---- ---- ---- ---- 200.00 -15.00 215.00 438 NOV23 ---- ---- ---- ---- 200.00 -15.00 215.00 422 DEC23 ---- ---- ---- ---- 200.00 -15.00 215.00 367 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7899 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 324.18 +.32 323.86 115 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 JAN23 ---- ---- ---- 2390.75A 2426.50 +31.75 128 2394.75 24 325 FEB23 2386.75 2425.00 2386.75 2425.00 2421.50 +28.00 1364 2393.50 184 332 MAR23 2393.75 2434.50B 2379.50A 2426.75A 2422.25 +26.25 1342 2396.00 286 471 APR23 ---- ---- ---- 2385.75A 2426.50 +26.25 1 2400.25 8 152 MAY23 ---- ---- ---- ---- 2429.00 +23.75 2405.25 23 JUN23 ---- ---- ---- ---- 2434.00 +24.75 2409.25 12 JLY23 ---- ---- ---- ---- 2448.25 +25.50 2422.75 AUG23 ---- ---- ---- ---- 2460.25 +26.50 2433.75 SEP23 ---- ---- ---- ---- 2473.75 +27.50 2446.25 OCT23 ---- ---- ---- ---- 2486.00 +28.50 2457.50 NOV23 ---- ---- ---- ---- 2499.25 +29.25 2470.00 DEC23 ---- ---- ---- 2501.75B 2504.75 +30.25 2474.50 2 JAN24 ---- ---- ---- ---- 2514.50 +30.50 2484.00 FEB24 ---- ---- ---- ---- 2525.75 +30.75 2495.00 MAR24 ---- ---- ---- ---- 2535.75 +31.00 2504.75 APR24 ---- ---- ---- ---- 2543.50 +31.00 2512.50 MAY24 ---- ---- ---- ---- 2550.50 +31.25 2519.25 JUN24 ---- ---- ---- ---- 2557.00 +31.50 2525.50 JLY24 ---- ---- ---- ---- 2566.25 +31.75 2534.50 AUG24 ---- ---- ---- ---- 2576.00 +32.00 2544.00 SEP24 ---- ---- ---- ---- 2585.25 +32.25 2553.00 OCT24 ---- ---- ---- ---- 2593.50 +32.25 2561.25 NOV24 ---- ---- ---- ---- 2604.25 +32.50 2571.75 DEC24 ---- ---- ---- ---- 2587.25 +32.75 2554.50 3 JAN25 ---- ---- ---- ---- 2594.25 +32.75 2561.50 FEB25 ---- ---- ---- ---- 2601.25 +32.75 2568.50 MAR25 ---- ---- ---- ---- 2608.25 +32.75 2575.50 APR25 ---- ---- ---- ---- 2617.25 +32.75 2584.50 MAY25 ---- ---- ---- ---- 2626.25 +32.75 2593.50 JUN25 ---- ---- ---- ---- 2634.25 +32.75 2601.50 JLY25 ---- ---- ---- ---- 2643.25 +32.75 2610.50 AUG25 ---- ---- ---- ---- 2651.25 +32.75 2618.50 SEP25 ---- ---- ---- ---- 2659.25 +32.75 2626.50 OCT25 ---- ---- ---- ---- 2667.25 +32.75 2634.50 NOV25 ---- ---- ---- ---- 2674.25 +32.75 2641.50 DEC25 ---- ---- ---- ---- 2682.25 +32.75 2649.50 JAN26 ---- ---- ---- ---- 2690.25 +32.75 2657.50 FEB26 ---- ---- ---- ---- 2698.25 +32.75 2665.50 MAR26 ---- ---- ---- ---- 2706.25 +32.75 2673.50 APR26 ---- ---- ---- ---- 2715.25 +32.75 2682.50 MAY26 ---- ---- ---- ---- 2723.25 +32.75 2690.50 JUN26 ---- ---- ---- ---- 2731.25 +32.75 2698.50 JLY26 ---- ---- ---- ---- 2739.25 +32.75 2706.50 AUG26 ---- ---- ---- ---- 2746.25 +32.75 2713.50 SEP26 ---- ---- ---- ---- 2754.25 +32.75 2721.50 OCT26 ---- ---- ---- ---- 2761.25 +32.75 2728.50 NOV26 ---- ---- ---- ---- 2769.25 +32.75 2736.50 DEC26 ---- ---- ---- ---- 2777.25 +32.75 2744.50 JAN27 ---- ---- ---- ---- 2787.25 +32.75 2754.50 FEB27 ---- ---- ---- ---- 2797.25 +32.75 2764.50 MAR27 ---- ---- ---- ---- 2807.25 +32.75 2774.50 APR27 ---- ---- ---- ---- 2818.25 +32.75 2785.50 MAY27 ---- ---- ---- ---- 2828.25 +32.75 2795.50 JUN27 ---- ---- ---- ---- 2838.25 +32.75 2805.50 JLY27 ---- ---- ---- ---- 2846.25 +32.75 2813.50 AUG27 ---- ---- ---- ---- 2860.25 +32.75 2827.50 SEP27 ---- ---- ---- ---- 2863.25 +32.75 2830.50 OCT27 ---- ---- ---- ---- 2870.25 +32.75 2837.50 NOV27 ---- ---- ---- ---- 2878.25 +32.75 2845.50 DEC27 ---- ---- ---- ---- 2886.25 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2835 502 1320 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20133 +.00051 .20082 10 2875 JAN23 ---- ---- ---- ---- .23500 -.01000 .24500 10 3400 FEB23 ---- ---- ---- ---- .24000 UNCH .24000 30 3231 MAR23 ---- ---- ---- ---- .24000 -.00500 .24500 40 3043 APR23 ---- ---- ---- ---- .24500 UNCH .24500 10 2243 MAY23 ---- ---- ---- ---- .24500 UNCH .24500 10 1841 JUN23 ---- ---- ---- ---- .24500 UNCH .24500 10 2109 JLY23 ---- ---- ---- ---- .25000 +.00250 .24750 10 1754 AUG23 ---- ---- ---- ---- .25000 +.00250 .24750 10 2155 SEP23 ---- ---- ---- ---- .25000 +.00250 .24750 10 1828 OCT23 ---- ---- ---- ---- .25000 +.00250 .24750 10 1097 NOV23 ---- ---- ---- ---- .25000 +.00250 .24750 10 1139 DEC23 ---- ---- ---- ---- .25000 -.01000 .26000 10 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 180 28595 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 ---- ---- ---- ---- 435.00 UNCH 435.00 32 1422 FEB23 450.00 455.00 450.00 455.00 455.00 +5.00 15 450.00 30 977 MAR23 ---- ---- ---- ---- 460.00 +5.00 455.00 30 768 APR23 ---- ---- ---- ---- 475.00 +5.00 470.00 32 643 MAY23 475.00 475.00 475.00 475.00 475.00 +5.00 5 470.00 30 639 JUN23 475.00 475.00 475.00 475.00 475.00 +10.00 5 465.00 35 643 JLY23 ---- ---- ---- ---- 475.00 +10.00 465.00 30 490 AUG23 ---- ---- ---- ---- 475.00 +10.00 465.00 30 490 SEP23 ---- ---- ---- ---- 475.00 +10.00 465.00 30 490 OCT23 ---- ---- ---- ---- 472.00 +10.00 462.00 33 393 NOV23 ---- ---- ---- ---- 472.00 +10.00 462.00 33 393 DEC23 ---- ---- ---- ---- 472.00 +10.00 462.00 33 385 JAN24 ---- ---- ---- ---- 465.00 +10.00 455.00 50 FEB24 ---- ---- ---- ---- 460.00 +10.00 450.00 50 MAR24 ---- ---- ---- ---- 460.00 +10.00 450.00 50 APR24 ---- ---- ---- ---- 460.00 +10.00 450.00 50 MAY24 ---- ---- ---- ---- 460.00 +10.00 450.00 50 JUN24 ---- ---- ---- ---- 460.00 +10.00 450.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 378 8033 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.33 UNCH 20.33 290 JAN23 ---- ---- ---- ---- 18.05 -.32 18.37 17 522 FEB23 ---- ---- ---- ---- 18.05 -.32 18.37 17 514 MAR23 ---- ---- ---- ---- 18.05 -.35 18.40 18 619 APR23 ---- ---- ---- ---- 18.05 -.48 18.53 42 527 MAY23 ---- ---- ---- ---- 18.05 -.48 18.53 42 529 JUN23 ---- ---- ---- ---- 18.05 -.35 18.40 12 552 JLY23 ---- ---- ---- ---- 18.05 -.35 18.40 27 449 AUG23 ---- ---- ---- ---- 18.05 -.35 18.40 27 426 SEP23 ---- ---- ---- ---- 18.05 -.35 18.40 27 534 OCT23 ---- ---- ---- ---- 18.05 -.79 18.84 553 NOV23 ---- ---- ---- ---- 18.05 -.79 18.84 553 DEC23 ---- ---- ---- ---- 18.05 -.55 18.60 10 507 JAN24 ---- ---- ---- ---- 18.18 -.78 18.96 437 FEB24 ---- ---- ---- ---- 18.18 -.78 18.96 453 MAR24 ---- ---- ---- ---- 18.18 -.78 18.96 405 APR24 ---- ---- ---- ---- 18.18 -.78 18.96 465 MAY24 ---- ---- ---- ---- 18.18 -.78 18.96 461 JUN24 ---- ---- ---- ---- 18.18 -.81 18.99 410 JLY24 ---- ---- ---- ---- 18.18 -.81 18.99 285 AUG24 ---- ---- ---- ---- 18.18 -.81 18.99 300 SEP24 ---- ---- ---- ---- 18.18 -.81 18.99 340 OCT24 ---- ---- ---- ---- 18.18 -.81 18.99 343 NOV24 ---- ---- ---- ---- 18.18 -.81 18.99 343 DEC24 ---- ---- ---- ---- 18.18 -.81 18.99 255 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 239 12238 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 253.11 +.10 253.01 2126 JAN23 ---- ---- 290.00A 290.00A 285.00 -7.00 292.00 40 1786 FEB23 ---- ---- ---- ---- 285.00 -11.25 296.25 40 1786 MAR23 ---- ---- ---- ---- 285.00 -11.25 296.25 40 1855 APR23 ---- ---- ---- ---- 285.00 -11.25 296.25 40 1698 MAY23 ---- ---- ---- ---- 285.00 -11.25 296.25 40 1683 JUN23 ---- ---- ---- ---- 285.00 -11.25 296.25 40 1683 JLY23 ---- ---- ---- ---- 285.00 -11.25 296.25 40 1363 AUG23 ---- ---- ---- ---- 285.00 -11.25 296.25 40 1373 SEP23 ---- ---- ---- ---- 285.00 -11.25 296.25 40 1353 OCT23 ---- ---- ---- ---- 285.00 -11.25 296.25 40 1253 NOV23 ---- ---- ---- ---- 285.00 -7.50 292.50 20 1093 DEC23 ---- ---- ---- ---- 285.00 -7.50 292.50 20 1093 TOTAL EST.VOL VOLUME OPEN INT TOTAL 440 20145 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 ---- 647.00B ---- 647.00B 647.00 +4.00 643.00 1286 JAN23 720.00 720.00 720.00 720.00 720.00 -5.00 5 725.00 5 868 FEB23 735.00 735.00 730.00 730.00 730.00 -10.00 11 740.00 1104 MAR23 745.00 745.00 745.00 745.00 742.00 -8.00 5 750.00 620 APR23 ---- ---- ---- ---- 742.00 -3.00 745.00 322 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 ---- 785.00B ---- 785.00B 780.00 UNCH 780.00 112 NOV23 ---- 795.00B ---- 795.00B 790.00 UNCH 790.00 112 DEC23 ---- 800.00B ---- 800.00B 795.00 UNCH 795.00 112 JAN24 ---- ---- ---- 800.00B ---- ---- ---- FEB24 ---- ---- ---- 800.00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 5 7062 GC Gold Futures JAN23 1805.8 1818.3 1805.8 1815.0A 1819.5 +10.7 277 1808.8 434 870 FEB23 1812.3 1827.3 1811.2 1821.8A 1826.0 +10.2 104348 1815.8 118076 364346 MAR23 ---- ---- ---- ---- 1833.0 ---- ---- APR23 1828.0 1842.7 1827.0 1837.7A 1841.9 +10.4 5001 1831.5 5574 42834 JUN23 1843.0 1858.0 1843.0 1853.1A 1857.5 +10.6 758 1846.9 728 14766 AUG23 1859.8 1873.0 1859.8 1868.7A 1873.4 +10.4 141 1863.0 357 5627 OCT23 1880.0 1884.8 1880.0 1890.4B 1889.4 +10.5 57 1878.9 136 1398 DEC23 1892.5 1897.1 1891.1 1906.7B 1905.7 +10.6 31 1895.1 603 7009 FEB24 1906.1 1906.1 1906.1 1921.2B 1920.5 +10.8 1 1909.7 2 458 APR24 ---- ---- ---- ---- 1934.6 +10.8 1923.8 1 JUN24 ---- ---- ---- ---- 1948.8 +10.8 1938.0 294 AUG24 ---- ---- ---- ---- 1957.3 +10.8 1946.5 OCT24 ---- ---- ---- ---- 1971.4 +10.8 1960.6 DEC24 ---- ---- ---- ---- 1985.2 +10.8 1974.4 154 JUN25 ---- ---- ---- ---- 2006.4 +10.8 1995.6 1 DEC25 ---- ---- ---- ---- 2027.9 +10.8 2017.1 7 JUN26 ---- ---- ---- ---- 2037.9 +10.8 2027.1 DEC26 ---- ---- ---- ---- 2057.6 +10.8 2046.8 2 JUN27 ---- ---- ---- ---- 2067.6 +10.8 2056.8 DEC27 ---- ---- ---- ---- 2085.4 +10.8 2074.6 JUN28 ---- ---- ---- ---- 2095.4 +10.8 2084.6 DEC28 ---- ---- ---- ---- 2113.2 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 110614 125910 437767 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1820.7 +9.2 1811.5 GCK Kilo Gold Futures JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 MAR23 ---- ---- ---- ---- 1402.7 ---- ---- 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 .2 -.1 .0 .0 UNCH 1065 .0 APR23 .0 .0 .0 .0 .0 UNCH 105 .0 JUN23 .0 .0 .0 .0 .0 UNCH 2 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- .1B ---- .1B .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1172 GSP JAN 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1819.14 +10.94 1808.20 04 ---- ---- ---- ---- 1819.10 +10.90 1808.20 05 ---- ---- ---- ---- 1819.14 +10.91 1808.23 06 ---- ---- ---- ---- 1819.14 +10.91 1808.23 09 ---- ---- ---- ---- 1819.14 +10.91 1808.23 10 ---- ---- ---- ---- 1819.14 +10.91 1808.23 11 ---- ---- ---- ---- 1819.14 +10.91 1808.23 12 ---- ---- ---- ---- 1819.14 +10.91 1808.23 13 ---- ---- ---- ---- 1819.14 +10.91 1808.23 17 ---- ---- ---- ---- 1819.14 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures DEC22 ---- ---- ---- ---- 201.00 +1.00 200.00 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 JAN23 3.8310 3.8425 3.8090 3.8255A 3.8210 -.0180 354 3.8390 550 2526 FEB23 3.8325 3.8415 3.8100 3.8285B 3.8240 -.0180 124 3.8420 396 1991 MAR23 3.8350 3.8520 3.8075 3.8290 3.8240 -.0185 36867 3.8425 42614 104354 APR23 3.8360 3.8360 3.8250 3.8395B 3.8265 -.0195 41 3.8460 34 798 MAY23 3.8400 3.8565B 3.8145A 3.8310A 3.8275 -.0200 3879 3.8475 4395 24881 JUN23 3.8390 3.8390 3.8310 3.8260A 3.8295 -.0210 11 3.8505 5 731 JLY23 3.8415 3.8580 3.8185A 3.8330B 3.8285 -.0230 2126 3.8515 1723 11274 AUG23 ---- ---- 3.8480A 3.8205A 3.8300 -.0230 3.8530 8 521 SEP23 3.8440 3.8570 3.8210 3.8335A 3.8290 -.0230 1396 3.8520 1055 8418 OCT23 ---- ---- 3.8515A 3.8280A 3.8330 -.0230 3.8560 5 311 NOV23 ---- ---- 3.8540A 3.8295A 3.8335 -.0230 3.8565 227 DEC23 3.8275 3.8275 3.8220 3.8360B 3.8250 -.0235 334 3.8485 595 4009 JAN24 ---- ---- 3.8495A 3.8280A 3.8290 -.0240 3.8530 73 FEB24 ---- ---- 3.8515A 3.8515A 3.8295 -.0245 3.8540 65 MAR24 3.8385 3.8500 3.8385 3.8145A 3.8200 -.0250 101 3.8450 27 404 APR24 ---- ---- ---- 3.8475B 3.8180 -.0250 3.8430 26 MAY24 ---- ---- ---- 3.8440B 3.8145 -.0250 3.8395 3 34 JUN24 ---- ---- ---- ---- 3.8145 -.0255 3.8400 10 JLY24 ---- ---- ---- 3.8250A 3.8095 -.0255 3.8350 5 53 AUG24 ---- ---- ---- ---- 3.8085 -.0255 3.8340 1 SEP24 ---- ---- ---- 3.8155A 3.8075 -.0265 3.8340 7 21 OCT24 ---- ---- ---- ---- 3.8100 -.0260 3.8360 11 NOV24 ---- ---- ---- ---- 3.8085 -.0265 3.8350 DEC24 ---- ---- ---- ---- 3.8050 -.0270 3.8320 10 95 MAR25 ---- ---- ---- ---- 3.8000 -.0270 3.8270 MAY25 ---- ---- ---- ---- 3.8125 -.0270 3.8395 JLY25 ---- ---- ---- ---- 3.8125 -.0270 3.8395 SEP25 ---- ---- ---- ---- 3.8125 -.0270 3.8395 DEC25 ---- ---- ---- ---- 3.8125 -.0270 3.8395 MAR26 ---- ---- ---- ---- 3.8290 -.0270 3.8560 MAY26 ---- ---- ---- ---- 3.8420 -.0270 3.8690 JLY26 ---- ---- ---- ---- 3.8425 -.0270 3.8695 SEP26 ---- ---- ---- ---- 3.8550 -.0270 3.8820 DEC26 ---- ---- ---- ---- 3.8675 -.0270 3.8945 1 MAR27 ---- ---- ---- ---- 3.8650 -.0270 3.8920 MAY27 ---- ---- ---- ---- 3.8625 -.0270 3.8895 JLY27 ---- ---- ---- ---- 3.8600 -.0270 3.8870 SEP27 ---- ---- ---- ---- 3.8575 -.0270 3.8845 DEC27 ---- ---- ---- ---- 3.8700 -.0270 3.8970 MAR28 ---- ---- ---- ---- 3.8675 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 45233 51432 160835 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 237 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 237 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.8215 -.0355 3.8570 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.8172 -.0017 3.8189 1078 JAN23 ---- ---- ---- ---- 3.8213 -.0180 3.8393 1083 FEB23 ---- ---- ---- ---- 3.8240 -.0181 3.8421 1652 MAR23 ---- ---- ---- ---- 3.8242 -.0186 3.8428 1436 APR23 ---- ---- ---- ---- 3.8266 -.0196 3.8462 1211 MAY23 ---- ---- ---- ---- 3.8277 -.0201 3.8478 1236 JUN23 ---- ---- ---- ---- 3.8294 -.0212 3.8506 985 JLY23 ---- ---- ---- ---- 3.8287 -.0230 3.8517 826 AUG23 ---- ---- ---- ---- 3.8299 -.0230 3.8529 779 SEP23 ---- ---- ---- ---- 3.8294 -.0230 3.8524 1010 OCT23 ---- ---- ---- ---- 3.8330 -.0230 3.8560 1010 NOV23 ---- ---- ---- ---- 3.8327 -.0230 3.8557 980 DEC23 ---- ---- ---- ---- 3.8254 -.0236 3.8490 994 JAN24 ---- ---- ---- ---- 3.8290 -.0241 3.8531 1056 FEB24 ---- ---- ---- ---- 3.8286 -.0245 3.8531 MAR24 ---- ---- ---- ---- 3.8198 -.0250 3.8448 APR24 ---- ---- ---- ---- 3.8177 -.0250 3.8427 MAY24 ---- ---- ---- ---- 3.8145 -.0250 3.8395 JUN24 ---- ---- ---- ---- 3.8140 -.0255 3.8395 JLY24 ---- ---- ---- ---- 3.8094 -.0255 3.8349 AUG24 ---- ---- ---- ---- 3.8084 -.0256 3.8340 SEP24 ---- ---- ---- ---- 3.8078 -.0264 3.8342 OCT24 ---- ---- ---- ---- 3.8099 -.0260 3.8359 DEC24 ---- ---- ---- ---- 3.8050 -.0270 3.8320 MAR25 ---- ---- ---- ---- 3.8000 -.0270 3.8270 MAY25 ---- ---- ---- ---- 3.8125 -.0270 3.8395 JLY25 ---- ---- ---- ---- 3.8125 -.0270 3.8395 SEP25 ---- ---- ---- ---- 3.8125 -.0270 3.8395 DEC25 ---- ---- ---- ---- 3.8125 -.0270 3.8395 MAR26 ---- ---- ---- ---- 3.8290 -.0270 3.8560 MAY26 ---- ---- ---- ---- 3.8420 -.0270 3.8690 JLY26 ---- ---- ---- ---- 3.8425 -.0270 3.8695 SEP26 ---- ---- ---- ---- 3.8550 -.0270 3.8820 DEC26 ---- ---- ---- ---- 3.8675 -.0270 3.8945 MAR27 ---- ---- ---- ---- 3.8650 -.0270 3.8920 MAY27 ---- ---- ---- ---- 3.8625 -.0270 3.8895 JLY27 ---- ---- ---- ---- 3.8600 -.0270 3.8870 SEP27 ---- ---- ---- ---- 3.8575 -.0270 3.8845 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15336 HGT COPPER TAS FUTURES MAR23 .0000 .0000 -.0010 -.0010 .0000 UNCH 909 .0000 MAY23 .0000 .0005B -.0005 .0005B .0000 UNCH 14 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 46 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 99 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1068 HRC NYMEX STEEL FUTURES DEC22 ---- ---- ---- ---- 653.00 UNCH 653.00 3729 JAN23 743.00 747.00 742.00 742.00 742.00 +1.00 36 741.00 246 3319 FEB23 785.00 790.00 782.00 788.00 789.00 +8.00 19 781.00 90 3137 MAR23 804.00 804.00 797.00 797.00 805.00 +15.00 8 790.00 138 2623 APR23 802.00 808.00 802.00 808.00 808.00 +12.00 22 796.00 42 1696 MAY23 807.00 815.00 807.00 812.00B 810.00 +10.00 5 800.00 10 1755 JUN23 815.00 815.00 815.00 815.00 815.00 +9.00 2 806.00 51 1741 JLY23 ---- ---- ---- ---- 820.00 +6.00 814.00 15 1486 AUG23 835.00 835.00 820.00 820.00 820.00 +6.00 3 814.00 15 1540 SEP23 820.00 820.00 820.00 820.00 816.00 +6.00 2 810.00 17 1505 OCT23 820.00 820.00 820.00 820.00 820.00 +9.00 6 811.00 14 949 NOV23 820.00 820.00 820.00 820.00 820.00 +8.00 6 812.00 13 913 DEC23 820.00 820.00 820.00 820.00 820.00 +8.00 10 812.00 14 809 JAN24 ---- ---- ---- ---- 828.00 +8.00 820.00 50 FEB24 ---- 815.00B ---- 815.00B 822.00 +8.00 814.00 80 MAR24 ---- ---- ---- ---- 824.00 +8.00 816.00 50 APR24 ---- ---- ---- ---- 828.00 +8.00 820.00 50 MAY24 ---- 825.00B ---- 825.00B 828.00 +8.00 820.00 75 JUN24 ---- ---- ---- ---- 853.00 +8.00 845.00 50 JLY24 ---- ---- ---- ---- 853.00 +8.00 845.00 AUG24 ---- ---- ---- ---- 853.00 +8.00 845.00 25 SEP24 ---- ---- ---- ---- 853.00 +8.00 845.00 OCT24 ---- ---- ---- ---- 853.00 +8.00 845.00 NOV24 ---- ---- ---- ---- 853.00 +8.00 845.00 25 DEC24 ---- ---- ---- ---- 853.00 +8.00 845.00 JAN25 ---- ---- ---- ---- 853.00 +8.00 845.00 FEB25 ---- ---- ---- ---- 853.00 +8.00 845.00 MAR25 ---- ---- ---- ---- 853.00 +8.00 845.00 APR25 ---- ---- ---- ---- 853.00 +8.00 845.00 MAY25 ---- ---- ---- ---- 853.00 +8.00 845.00 JUN25 ---- ---- ---- ---- 853.00 +8.00 845.00 JLY25 ---- ---- ---- ---- 853.00 +8.00 845.00 AUG25 ---- ---- ---- ---- 853.00 +8.00 845.00 SEP25 ---- ---- ---- ---- 853.00 +8.00 845.00 OCT25 ---- ---- ---- ---- 853.00 +8.00 845.00 NOV25 ---- ---- ---- ---- 853.00 +8.00 845.00 DEC25 ---- ---- ---- ---- 853.00 +8.00 845.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 119 665 25607 LED Lead Futures 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 DEC23 ---- ---- ---- ---- 2348.50 ---- ---- LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 84.75 UNCH 84.75 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 FEB23 1811.9 1827.2 1811.1 1821.9A 1826.0 +10.2 32481 1815.8 35373 16430 APR23 1828.1 1842.6 1827.0 1837.8B 1841.9 +10.4 221 1831.5 346 1984 JUN23 1843.4 1857.5 1843.4 1853.3B 1857.5 +10.6 178 1846.9 112 696 AUG23 1868.0 1873.9 1867.8 1868.8A 1873.4 +10.4 8 1863.0 5 149 OCT23 1880.0 1890.0 1880.0 1890.3B 1889.4 +10.5 3 1878.9 22 43 DEC23 ---- ---- ---- 1891.1A 1905.7 +10.6 3 1895.1 13 121 FEB24 ---- 1915.0B ---- 1905.8A 1920.5 +10.8 1909.7 18 APR24 ---- ---- ---- ---- 1934.6 +10.8 1923.8 2 JUN24 ---- ---- ---- ---- 1948.8 +10.8 1938.0 6 AUG24 ---- ---- ---- ---- 1957.3 +10.8 1946.5 OCT24 ---- ---- ---- ---- 1971.4 +10.8 1960.6 DEC24 ---- ---- ---- ---- 1985.2 +10.8 1974.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32894 35871 19449 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures FEB23 3.8770 3.8770 3.8265 3.8440A 3.8240 -.0180 3 3.8420 15 MAR23 3.8365 3.8515B 3.8075 3.8300 3.8240 -.0185 1431 3.8425 1806 1314 APR23 ---- ---- ---- ---- 3.8265 -.0195 3.8460 3 MAY23 3.8250 3.8560B 3.8155A 3.8320A 3.8275 -.0200 21 3.8475 15 120 JUN23 ---- ---- ---- ---- 3.8295 -.0210 3.8505 1 JLY23 ---- ---- ---- 3.8220A 3.8285 -.0230 3.8515 9 AUG23 ---- ---- ---- ---- 3.8300 -.0230 3.8530 SEP23 ---- ---- ---- ---- 3.8290 -.0230 3.8520 OCT23 ---- ---- ---- ---- 3.8330 -.0230 3.8560 NOV23 ---- ---- ---- ---- 3.8335 -.0230 3.8565 DEC23 ---- ---- ---- ---- 3.8250 -.0235 3.8485 2 JAN24 ---- ---- ---- ---- 3.8290 -.0240 3.8530 FEB24 ---- ---- ---- ---- 3.8295 -.0245 3.8540 MAR24 ---- ---- ---- ---- 3.8200 -.0250 3.8450 APR24 ---- ---- ---- ---- 3.8180 -.0250 3.8430 MAY24 ---- ---- ---- ---- 3.8145 -.0250 3.8395 JUN24 ---- ---- ---- ---- 3.8145 -.0255 3.8400 JLY24 ---- ---- ---- ---- 3.8095 -.0255 3.8350 AUG24 ---- ---- ---- ---- 3.8085 -.0255 3.8340 SEP24 ---- ---- ---- ---- 3.8075 -.0265 3.8340 OCT24 ---- ---- ---- ---- 3.8100 -.0260 3.8360 NOV24 ---- ---- ---- ---- 3.8085 -.0265 3.8350 DEC24 ---- ---- ---- ---- 3.8050 -.0270 3.8320 MAR25 ---- ---- ---- ---- 3.8000 -.0270 3.8270 MAY25 ---- ---- ---- ---- 3.8125 -.0270 3.8395 JLY25 ---- ---- ---- ---- 3.8125 -.0270 3.8395 SEP25 ---- ---- ---- ---- 3.8125 -.0270 3.8395 DEC25 ---- ---- ---- ---- 3.8125 -.0270 3.8395 MAR26 ---- ---- ---- ---- 3.8290 -.0270 3.8560 MAY26 ---- ---- ---- ---- 3.8420 -.0270 3.8690 JLY26 ---- ---- ---- ---- 3.8425 -.0270 3.8695 SEP26 ---- ---- ---- ---- 3.8550 -.0270 3.8820 DEC26 ---- ---- ---- ---- 3.8675 -.0270 3.8945 MAR27 ---- ---- ---- ---- 3.8650 -.0270 3.8920 MAY27 ---- ---- ---- ---- 3.8625 -.0270 3.8895 JLY27 ---- ---- ---- ---- 3.8600 -.0270 3.8870 SEP27 ---- ---- ---- ---- 3.8575 -.0270 3.8845 DEC27 ---- ---- ---- ---- 3.8700 -.0270 3.8970 MAR28 ---- ---- ---- ---- 3.8675 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1455 1821 1464 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 75.84 -.05 75.89 407 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 FEB23 3.8140 3.8220 3.8140 3.8200A 3.8240 -.0180 4 3.8420 8 MAR23 3.8280 3.8500B 3.8080 3.8360B 3.8240 -.0180 66 3.8420 98 263 APR23 ---- ---- ---- 3.8400A 3.8260 -.0200 3.8460 MAY23 ---- 3.8540B 3.8160A 3.8160A 3.8280 -.0200 3.8480 3 19 JUN23 ---- ---- ---- ---- 3.8300 -.0200 3.8500 JLY23 ---- ---- ---- ---- 3.8280 -.0240 3.8520 AUG23 ---- ---- ---- ---- 3.8300 -.0240 3.8540 SEP23 ---- ---- ---- ---- 3.8300 -.0220 3.8520 OCT23 ---- ---- ---- ---- 3.8340 -.0220 3.8560 NOV23 ---- ---- ---- ---- 3.8340 -.0220 3.8560 DEC23 ---- ---- ---- ---- 3.8260 -.0220 3.8480 JAN24 ---- ---- ---- ---- 3.8300 -.0240 3.8540 FEB24 ---- ---- ---- ---- 3.8300 -.0240 3.8540 MAR24 ---- ---- ---- ---- 3.8200 -.0260 3.8460 APR24 ---- ---- ---- ---- 3.8180 -.0260 3.8440 MAY24 ---- ---- ---- ---- 3.8140 -.0260 3.8400 JUN24 ---- ---- ---- ---- 3.8140 -.0260 3.8400 JLY24 ---- ---- ---- ---- 3.8100 -.0260 3.8360 AUG24 ---- ---- ---- ---- 3.8080 -.0260 3.8340 SEP24 ---- ---- ---- ---- 3.8080 -.0260 3.8340 OCT24 ---- ---- ---- ---- 3.8100 -.0260 3.8360 NOV24 ---- ---- ---- ---- 3.8080 -.0280 3.8360 DEC24 ---- ---- ---- ---- 3.8060 -.0260 3.8320 MAR25 ---- ---- ---- ---- 3.8000 -.0280 3.8280 MAY25 ---- ---- ---- ---- 3.8120 -.0280 3.8400 JLY25 ---- ---- ---- ---- 3.8120 -.0280 3.8400 SEP25 ---- ---- ---- ---- 3.8120 -.0280 3.8400 DEC25 ---- ---- ---- ---- 3.8120 -.0280 3.8400 MAR26 ---- ---- ---- ---- 3.8300 -.0260 3.8560 MAY26 ---- ---- ---- ---- 3.8420 -.0280 3.8700 JLY26 ---- ---- ---- ---- 3.8420 -.0280 3.8700 SEP26 ---- ---- ---- ---- 3.8560 -.0260 3.8820 DEC26 ---- ---- ---- ---- 3.8680 -.0260 3.8940 MAR27 ---- ---- ---- ---- 3.8660 -.0260 3.8920 MAY27 ---- ---- ---- ---- 3.8620 -.0280 3.8900 JLY27 ---- ---- ---- ---- 3.8600 -.0280 3.8880 SEP27 ---- ---- ---- ---- 3.8580 -.0260 3.8840 DEC27 ---- ---- ---- ---- 3.8700 -.0280 3.8980 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 101 290 QI E-Mini Silver Futures MAR23 23.7000 24.2750 23.7000 24.1125 24.2500 +.4100 229 23.8400 158 277 MAY23 24.3125 24.4250 23.8625A 24.4000B 24.4110 +.4080 6 24.0030 1 22 JLY23 ---- ---- ---- 24.0500A 24.5850 +.4020 24.1830 4 27 SEP23 ---- ---- ---- 24.2750A 24.7890 +.4020 24.3870 3 DEC23 ---- ---- ---- 24.6375A 25.0800 +.4020 24.6780 1 JAN24 ---- ---- ---- 24.8125B 25.1150 +.4020 24.7130 MAR24 ---- ---- ---- ---- 25.3840 +.4020 24.9820 MAY24 ---- ---- ---- ---- 25.5790 +.4020 25.1770 2 JLY24 ---- ---- ---- ---- 25.6190 +.4020 25.2170 SEP24 ---- ---- ---- ---- 25.7640 +.4020 25.3620 DEC24 ---- ---- ---- ---- 26.0510 +.4020 25.6490 TOTAL EST.VOL VOLUME OPEN INT TOTAL 235 163 332 QO E-Mini Gold Futures FEB23 1812.25 1827.00 1811.00 1822.00B 1826.00 +10.20 1286 1815.80 1395 1106 APR23 1830.25 1843.00 1829.25 1837.25A 1841.90 +10.40 27 1831.50 23 131 JUN23 1854.00 1854.25 1854.00 1858.25B 1857.50 +10.60 2 1846.90 4 22 AUG23 ---- ---- ---- 1858.75A 1873.40 +10.40 1863.00 21 OCT23 ---- ---- ---- 1874.50A 1889.40 +10.50 1878.90 1 6 DEC23 ---- ---- ---- 1891.00A 1905.70 +10.60 1895.10 39 FEB24 ---- ---- ---- 1906.00A 1920.50 +10.80 1909.70 5 APR24 ---- ---- ---- ---- 1934.60 +10.80 1923.80 JUN24 ---- ---- ---- ---- 1948.80 +10.80 1938.00 AUG24 ---- ---- ---- ---- 1957.30 +10.80 1946.50 OCT24 ---- ---- ---- ---- 1971.40 +10.80 1960.60 DEC24 ---- ---- ---- ---- 1985.20 +10.80 1974.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1315 1423 1330 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 408.39 UNCH 408.39 157 JAN23 ---- ---- ---- ---- 403.70 UNCH 403.70 FEB23 ---- 408.95B ---- 408.95B 402.80 UNCH 402.80 19 MAR23 ---- ---- ---- ---- 401.90 ---- ---- 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 DEC23 ---- ---- ---- ---- 407.15 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 518 SGU Shanghai Gold (USD) Futures DEC22 ---- ---- ---- ---- 1822.95 UNCH 1822.95 130 JAN23 ---- ---- ---- ---- 1809.70 UNCH 1809.70 FEB23 ---- 1831.30B ---- 1831.30B 1804.50 UNCH 1804.50 16 MAR23 ---- ---- ---- ---- 1799.30 ---- ---- 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 DEC23 ---- ---- ---- ---- 1817.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 488 SI Silver Futures JAN23 23.585 24.025 23.580 23.930B 24.078 +.409 274 23.669 372 929 FEB23 23.605 24.175 23.605 24.010A 24.163 +.407 128 23.756 114 155 MAR23 23.725 24.280 23.690 24.115 24.250 +.410 36344 23.840 34285 113617 MAY23 23.875 24.435B 23.840 24.265 24.411 +.408 578 24.003 551 8778 JLY23 24.235 24.555 24.125A 24.585B 24.585 +.402 126 24.183 172 2147 SEP23 24.245 24.735 24.245 24.790B 24.789 +.402 41 24.387 55 1556 DEC23 24.880 25.030 24.880 24.940A 25.080 +.402 11 24.678 38 669 JAN24 ---- ---- ---- 24.930B 25.115 +.402 24.713 MAR24 ---- ---- ---- 25.260B 25.384 +.402 24.982 10 MAY24 ---- ---- ---- ---- 25.579 +.402 25.177 1 JLY24 ---- ---- ---- ---- 25.619 +.402 25.217 4 SEP24 ---- ---- ---- ---- 25.764 +.402 25.362 DEC24 ---- ---- ---- 25.710B 26.051 +.402 25.649 9 JLY25 ---- ---- ---- ---- 26.214 +.402 25.812 DEC25 ---- ---- ---- ---- 26.326 +.402 25.924 JLY26 ---- ---- ---- ---- 27.117 +.402 26.715 5 DEC26 ---- ---- ---- ---- 27.219 +.402 26.817 JLY27 ---- ---- ---- ---- 27.327 +.402 26.925 DEC27 ---- ---- ---- ---- 27.429 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 37502 35587 127880 SIL Micro Silver Futures JAN23 23.550 24.110 23.550 23.925B 24.078 +.409 176 23.669 436 1582 FEB23 23.605 24.095 23.605 24.035B 24.163 +.407 46 23.756 24 96 MAR23 23.730 24.285 23.675 24.110 24.250 +.410 6223 23.840 6048 5032 MAY23 23.880 24.430 23.840 24.255A 24.411 +.408 116 24.003 31 216 JLY23 24.455 24.455 24.455 24.450A 24.585 +.402 19 24.183 26 80 SEP23 ---- ---- ---- 24.300A 24.789 +.402 2 24.387 5 16 DEC23 ---- ---- ---- ---- 25.080 +.402 24.678 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6582 6570 7022 SIT SILVER TAS FUTURES MAR23 .000 .001 -.001 .000 .000 UNCH 684 .000 MAY23 .000 .000 -.001 -.001 .000 UNCH 5 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 689 SSP JAN 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 24.041 +.401 23.640 04 ---- ---- ---- ---- 24.040 +.400 23.640 05 ---- ---- ---- ---- 24.041 +.399 23.642 06 ---- ---- ---- ---- 24.041 +.399 23.642 09 ---- ---- ---- ---- 24.041 +.399 23.642 10 ---- ---- ---- ---- 24.041 +.399 23.642 11 ---- ---- ---- ---- 24.041 +.399 23.642 12 ---- ---- ---- ---- 24.041 +.399 23.642 13 ---- ---- ---- ---- 24.041 +.399 23.642 17 ---- ---- ---- ---- 24.041 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 111.14B ---- 111.14B 110.98 +.18 110.80 741 JAN23 ---- 115.40B 113.36A 113.36A 115.11 +1.44 113.67 310 678 FEB23 ---- ---- ---- 114.42B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 310 1419 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 FEB23 ---- ---- ---- ---- 1826.0 +10.2 1815.8 APR23 ---- ---- ---- ---- 1841.9 +10.4 1831.5 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 3.8240 -.0185 3.8425 MAY23 ---- ---- ---- ---- 3.8275 -.0200 3.8475 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 24.250 +.410 23.840 MAY23 ---- ---- ---- ---- 24.411 +.408 24.003 ZNC ZINC Futures 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 DEC23 ---- ---- ---- ---- 2297.0 ---- ---- AX FEB23 Aluminum Option CALL 1650 ---- ---- ---- ---- 776.50 +26.25 750.25 1675 ---- ---- ---- ---- 751.50 +26.25 725.25 1700 ---- ---- ---- ---- 726.50 +26.25 700.25 1725 ---- ---- ---- ---- 701.50 +26.25 675.25 1750 ---- ---- ---- ---- 676.50 +26.25 650.25 1775 ---- ---- ---- ---- 651.50 +26.25 625.25 1800 ---- ---- ---- ---- 626.50 +26.25 600.25 1825 ---- ---- ---- ---- 601.50 +26.25 575.25 1850 ---- ---- ---- ---- 576.50 +26.00 550.50 1875 ---- ---- ---- ---- 551.75 +26.00 525.75 1900 ---- ---- ---- ---- 527.00 +26.00 501.00 1925 ---- ---- ---- ---- 502.25 +25.75 476.50 1950 ---- ---- ---- ---- 477.75 +25.75 452.00 1975 ---- ---- ---- ---- 453.25 +25.50 427.75 2000 ---- ---- ---- ---- 428.75 +25.25 403.50 2025 ---- ---- ---- ---- 404.50 +24.75 379.75 2050 ---- ---- ---- ---- 380.50 +24.50 356.00 2075 ---- ---- ---- ---- 356.75 +24.25 332.50 2100 ---- ---- ---- ---- 333.25 +24.00 309.25 2125 ---- ---- ---- ---- 310.00 +23.50 286.50 2150 ---- ---- ---- ---- 287.00 +22.75 264.25 2175 ---- ---- ---- ---- 264.75 +22.25 242.50 2200 ---- ---- ---- ---- 242.75 +21.50 221.25 2225 ---- ---- ---- ---- 221.50 +20.75 200.75 2250 ---- ---- ---- ---- 200.75 +19.50 181.25 2275 ---- ---- ---- ---- 181.00 +18.50 162.50 2300 ---- ---- ---- ---- 162.25 +17.50 144.75 2325 ---- 148.50B 128.00A 128.00A 144.50 +16.25 128.25 2350 ---- 131.50B 112.50A 112.50A 128.00 +15.00 113.00 2375 ---- 116.75B 98.50A 98.50A 112.50 +13.50 99.00 2 2400 ---- 102.50B 86.00A 86.00A 98.50 +12.25 86.25 5 2425 ---- 89.50B 74.50A 74.50A 85.50 +10.75 74.75 2450 ---- 77.50B ---- 77.50B 74.00 +9.50 64.50 2475 ---- 66.75B ---- 66.50B 63.75 +8.25 55.50 2500 ---- 57.50B ---- 57.50B 54.75 +7.25 47.50 2525 ---- 49.25B ---- 49.25B 46.75 +6.00 40.75 2550 ---- 42.00B ---- 42.00B 39.75 +5.00 34.75 10 2575 ---- 35.75B ---- 35.75B 34.00 +4.50 29.50 2600 ---- 30.25B ---- 30.25B 28.75 +3.75 25.00 50 2625 ---- 25.75B ---- 25.75B 24.50 +3.25 21.25 2650 ---- 21.75B ---- 21.75B 20.75 +2.50 18.25 100 2675 ---- 18.50B ---- 18.50B 17.75 +2.25 15.50 2700 ---- 15.75B ---- 15.75B 15.25 +2.00 13.25 50 2725 ---- 13.25B ---- 13.25B 13.00 +1.50 11.50 2750 ---- 11.50B ---- 11.50B 11.25 +1.50 9.75 2775 ---- 9.75B ---- 9.75B 9.50 +1.00 8.50 2800 ---- 8.25B ---- 8.25B 8.25 +1.00 7.25 2825 ---- 7.25B ---- 7.25B 7.25 +1.00 6.25 2850 ---- ---- ---- ---- 6.25 +.75 5.50 2875 ---- ---- ---- ---- 5.50 +.75 4.75 2900 ---- ---- ---- ---- 4.75 +.50 4.25 2925 ---- ---- ---- ---- 4.00 +.25 3.75 2950 ---- ---- ---- ---- 3.50 +.25 3.25 2975 ---- ---- ---- ---- 3.25 +.50 2.75 3000 ---- ---- ---- ---- 2.75 +.25 2.50 3025 ---- ---- ---- ---- 2.50 +.25 2.25 3050 ---- ---- ---- ---- 2.25 +.25 2.00 3075 ---- ---- ---- ---- 2.00 +.25 1.75 3100 ---- ---- ---- ---- 1.75 +.25 1.50 3125 ---- ---- ---- ---- 1.50 +.25 1.25 3150 ---- ---- ---- ---- 1.25 UNCH 1.25 3175 ---- ---- ---- ---- 1.25 +.25 1.00 3200 ---- ---- ---- ---- 1.00 UNCH 1.00 3225 ---- ---- ---- ---- 1.00 +.25 .75 3250 ---- ---- ---- ---- .75 UNCH .75 3275 ---- ---- ---- ---- .75 UNCH .75 3300 ---- ---- ---- ---- .75 UNCH .75 3325 ---- ---- ---- ---- .75 +.25 .50 3350 ---- ---- ---- ---- .50 UNCH .50 3375 ---- ---- ---- ---- .50 UNCH .50 3400 ---- ---- ---- ---- .50 UNCH .50 3425 ---- ---- ---- ---- .50 UNCH .50 3450 ---- ---- ---- ---- .50 +.25 .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 779.00 +23.75 755.25 1675 ---- ---- ---- ---- 754.00 +23.75 730.25 1700 ---- ---- ---- ---- 729.00 +23.75 705.25 1725 ---- ---- ---- ---- 704.00 +23.50 680.50 1750 ---- ---- ---- ---- 679.25 +23.50 655.75 1775 ---- ---- ---- ---- 654.50 +23.50 631.00 1800 ---- ---- ---- ---- 629.75 +23.25 606.50 1825 ---- ---- ---- ---- 605.25 +23.25 582.00 1850 ---- ---- ---- ---- 581.00 +23.25 557.75 1875 ---- ---- ---- ---- 556.75 +23.00 533.75 1900 ---- ---- ---- ---- 532.50 +22.75 509.75 1925 ---- ---- ---- ---- 508.50 +22.50 486.00 1950 ---- ---- ---- ---- 484.75 +22.25 462.50 1975 ---- ---- ---- ---- 461.25 +22.25 439.00 2000 ---- ---- ---- ---- 438.00 +22.00 416.00 2025 ---- ---- ---- ---- 414.75 +21.50 393.25 2050 ---- ---- ---- ---- 392.00 +21.25 370.75 2075 ---- ---- ---- ---- 369.50 +20.75 348.75 2100 ---- ---- ---- ---- 347.50 +20.25 327.25 2125 ---- ---- ---- ---- 326.00 +20.00 306.00 2150 ---- ---- ---- ---- 304.75 +19.25 285.50 2175 ---- ---- ---- ---- 284.00 +18.50 265.50 2200 ---- ---- ---- ---- 264.00 +18.00 246.00 2225 ---- ---- ---- ---- 244.75 +17.25 227.50 2250 ---- ---- ---- ---- 226.25 +16.75 209.50 2275 ---- ---- ---- ---- 208.50 +16.00 192.50 2300 ---- ---- ---- ---- 191.50 +15.00 176.50 2325 ---- ---- ---- ---- 175.25 +14.00 161.25 2350 ---- ---- ---- ---- 160.25 +13.25 147.00 2375 ---- 153.50B ---- 148.75B 146.00 +12.25 133.75 2400 ---- 139.50B ---- 138.50B 132.75 +11.50 121.25 2425 ---- 127.00B ---- 127.00B 120.25 +10.50 109.75 2450 ---- 115.00B ---- 115.00B 108.75 +9.50 99.25 2475 ---- 103.75B ---- 103.75B 98.25 +8.75 89.50 2500 ---- 93.50B ---- 93.25B 88.50 +8.00 80.50 2525 ---- 84.25B ---- 84.00B 79.75 +7.25 72.50 2550 ---- 75.50B ---- 75.25B 71.50 +6.50 65.00 2575 ---- 67.75B ---- 67.75B 64.25 +6.00 58.25 2600 ---- 60.75B ---- 60.50B 57.50 +5.25 52.25 2625 ---- 54.25B ---- 54.25B 51.50 +4.75 46.75 2650 ---- 48.50B ---- 48.50B 46.25 +4.25 42.00 2675 ---- 43.50B ---- 43.50B 41.50 +4.00 37.50 2700 ---- 38.75B ---- 38.75B 37.00 +3.50 33.50 2725 ---- 34.75B ---- 34.75B 33.25 +3.25 30.00 2750 ---- 31.00B ---- 31.00B 29.75 +2.75 27.00 2775 ---- 27.75B ---- 27.75B 26.50 +2.25 24.25 2800 ---- 24.75B ---- 24.50B 23.75 +2.00 21.75 2825 ---- 22.25B ---- 21.75B 21.50 +2.00 19.50 2850 ---- 20.00B ---- 20.00B 19.25 +1.75 17.50 2875 ---- 18.00B ---- 18.00B 17.25 +1.50 15.75 2900 ---- 16.00B ---- 16.00B 15.50 +1.25 14.25 2925 ---- 14.50B ---- 14.50B 14.00 +1.25 12.75 2950 ---- 13.00B ---- 12.75B 12.75 +1.25 11.50 2975 ---- 11.75B ---- 11.75B 11.50 +1.00 10.50 3000 ---- 10.75B ---- 10.75B 10.50 +1.00 9.50 3025 ---- 9.75B ---- 9.75B 9.50 +1.00 8.50 3050 ---- ---- ---- ---- 8.50 +.75 7.75 2 3075 ---- ---- ---- ---- 7.75 +.75 7.00 3100 ---- ---- ---- ---- 7.00 +.50 6.50 3125 ---- ---- ---- ---- 6.50 +.50 6.00 3150 ---- ---- ---- ---- 6.00 +.50 5.50 3175 ---- ---- ---- ---- 5.25 +.25 5.00 3200 ---- ---- ---- ---- 5.00 +.50 4.50 3225 ---- ---- ---- ---- 4.50 +.25 4.25 3250 ---- ---- ---- ---- 4.00 +.25 3.75 3275 ---- ---- ---- ---- 3.75 +.25 3.50 3300 ---- ---- ---- ---- 3.50 +.25 3.25 3325 ---- ---- ---- ---- 3.25 +.25 3.00 3350 ---- ---- ---- ---- 3.00 +.25 2.75 3375 ---- ---- ---- ---- 2.75 +.25 2.50 3400 ---- ---- ---- ---- 2.50 +.25 2.25 3425 ---- ---- ---- ---- 2.25 UNCH 2.25 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 ---- ---- ---- ---- .25 -.25 .50 1800 ---- ---- ---- ---- .50 UNCH .50 1825 ---- ---- ---- ---- .50 -.25 .75 1850 ---- ---- ---- ---- .75 -.25 1.00 1875 ---- ---- ---- ---- 1.00 -.25 1.25 1900 ---- ---- ---- ---- 1.25 -.50 1.75 1925 ---- ---- ---- ---- 1.50 -.75 2.25 1950 ---- ---- ---- ---- 2.00 -.75 2.75 1975 ---- ---- ---- ---- 2.50 -1.00 3.50 2000 ---- ---- ---- ---- 3.00 -1.25 4.25 2025 ---- ---- ---- ---- 4.00 -1.25 5.25 2050 ---- ---- ---- ---- 4.75 -1.75 6.50 2075 ---- ---- 6.25A 6.25A 6.00 -2.00 8.00 2100 ---- ---- 7.50A 7.50A 7.50 -2.25 9.75 2125 ---- ---- 9.25A 9.25A 9.25 -2.75 12.00 2150 ---- ---- 11.00A 11.00A 11.25 -3.50 14.75 2175 ---- ---- 13.25A 13.25A 13.75 -4.00 17.75 2200 ---- ---- 16.25A 16.25A 16.75 -4.75 21.50 2225 ---- ---- 19.50A 19.50A 20.50 -5.50 26.00 2250 ---- ---- 23.75A 23.75A 24.75 -6.50 31.25 2 2275 ---- ---- 28.75A 28.75A 30.00 -7.50 37.50 2300 ---- ---- 34.50A 34.50A 36.25 -8.50 44.75 12 2325 ---- ---- 41.50A 41.50A 43.25 -10.00 53.25 2350 ---- ---- 49.50A 49.50A 51.75 -11.25 63.00 2375 ---- ---- 58.75A 58.75A 61.25 -12.50 73.75 2400 ---- ---- 69.00A 69.00A 72.00 -14.00 86.00 5 2425 ---- ---- 80.75A 80.75A 84.00 -15.50 99.50 2450 ---- ---- 93.75A 93.75A 97.50 -16.75 114.25 2475 ---- ---- ---- ---- 112.25 -17.75 130.00 2500 ---- ---- ---- ---- 128.00 -19.00 147.00 2525 ---- ---- ---- ---- 145.00 -20.00 165.00 2550 ---- ---- ---- ---- 163.00 -21.00 184.00 2575 ---- ---- ---- ---- 182.00 -21.75 203.75 2 2600 ---- ---- ---- ---- 201.75 -22.50 224.25 2625 ---- ---- ---- ---- 222.50 -23.00 245.50 2650 ---- ---- ---- ---- 243.75 -23.50 267.25 2675 ---- ---- ---- ---- 265.50 -24.00 289.50 2700 ---- ---- ---- ---- 288.00 -24.25 312.25 2725 ---- ---- ---- ---- 310.75 -24.50 335.25 2750 ---- ---- ---- ---- 333.75 -25.00 358.75 2775 ---- ---- ---- ---- 357.25 -25.00 382.25 2800 ---- ---- ---- ---- 381.00 -25.25 406.25 2825 ---- ---- ---- ---- 404.75 -25.50 430.25 2850 ---- ---- ---- ---- 428.75 -25.50 454.25 2875 ---- ---- ---- ---- 453.00 -25.50 478.50 2900 ---- ---- ---- ---- 477.25 -25.75 503.00 2925 ---- ---- ---- ---- 501.50 -25.75 527.25 2950 ---- ---- ---- ---- 526.00 -26.00 552.00 2975 ---- ---- ---- ---- 550.50 -26.00 576.50 3000 ---- ---- ---- ---- 575.25 -26.00 601.25 3025 ---- ---- ---- ---- 600.00 -25.75 625.75 3050 ---- ---- ---- ---- 624.50 -26.00 650.50 3075 ---- ---- ---- ---- 649.25 -26.25 675.50 3100 ---- ---- ---- ---- 674.25 -26.00 700.25 3125 ---- ---- ---- ---- 699.00 -26.00 725.00 3150 ---- ---- ---- ---- 723.75 -26.25 750.00 3175 ---- ---- ---- ---- 748.75 -26.25 775.00 3200 ---- ---- ---- ---- 773.75 -26.00 799.75 3225 ---- ---- ---- ---- 798.50 -26.25 824.75 3250 ---- ---- ---- ---- 823.50 -26.25 849.75 3275 ---- ---- ---- ---- 848.50 -26.25 874.75 3300 ---- ---- ---- ---- 873.50 -26.25 899.75 3325 ---- ---- ---- ---- 898.50 -26.25 924.75 3350 ---- ---- ---- ---- 923.50 -26.25 949.75 3375 ---- ---- ---- ---- 948.50 -26.25 974.75 3400 ---- ---- ---- ---- 973.50 -26.25 999.75 3425 ---- ---- ---- ---- 998.50 -26.25 1024.75 3450 ---- ---- ---- ---- 1023.50 -26.25 1049.75 3475 ---- ---- ---- ---- 1048.50 -26.25 1074.75 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .75 -.25 1.00 1675 ---- ---- ---- ---- 1.00 -.25 1.25 1700 ---- ---- ---- ---- 1.25 -.25 1.50 1725 ---- ---- ---- ---- 1.50 -.25 1.75 1750 ---- ---- ---- ---- 1.75 -.25 2.00 1775 ---- ---- ---- ---- 2.25 -.25 2.50 1800 ---- ---- ---- ---- 2.75 -.50 3.25 1825 ---- ---- ---- ---- 3.25 -.50 3.75 1850 ---- ---- ---- ---- 4.00 -.50 4.50 1875 ---- ---- ---- ---- 4.75 -.75 5.50 1900 ---- ---- ---- ---- 5.50 -1.00 6.50 1925 ---- ---- ---- ---- 6.50 -1.25 7.75 1950 ---- ---- ---- ---- 7.75 -1.25 9.00 1975 ---- ---- 9.50A 9.50A 9.25 -1.50 10.75 2000 ---- ---- 11.00A 11.00A 10.75 -1.75 12.50 2025 ---- ---- 12.75A 12.75A 12.75 -2.00 14.75 2050 ---- ---- 14.50A 14.50A 14.75 -2.50 17.25 2075 ---- ---- 17.00A 17.00A 17.25 -3.00 20.25 2100 ---- ---- 19.50A 19.50A 20.25 -3.25 23.50 2125 ---- ---- 22.50A 22.50A 23.50 -3.75 27.25 2150 ---- ---- 26.25A 26.25A 27.25 -4.25 31.50 2175 ---- ---- 30.25A 30.25A 31.50 -5.00 36.50 2200 ---- ---- 34.75A 34.75A 36.25 -5.75 42.00 2225 ---- ---- 40.00A 40.00A 41.75 -6.50 48.25 2250 ---- ---- 46.00A 46.00A 48.25 -7.00 55.25 2275 ---- ---- 52.75A 52.75A 55.25 -7.75 63.00 2300 ---- ---- 60.25A 60.25A 63.00 -8.75 71.75 2325 ---- ---- 68.75A 68.75A 72.00 -9.50 81.50 2350 ---- ---- 77.75A 77.75A 81.50 -10.50 92.00 2375 ---- ---- 88.00A 88.00A 92.25 -11.25 103.50 2400 ---- ---- 99.00A 99.00A 103.75 -12.25 116.00 2425 ---- ---- 110.75A 110.75A 116.25 -13.25 129.50 2450 ---- ---- 123.75A 123.75A 129.75 -14.00 143.75 2475 ---- ---- 137.50A 137.50A 144.00 -14.75 158.75 2500 ---- ---- ---- ---- 159.25 -15.50 174.75 2525 ---- ---- ---- ---- 175.00 -16.50 191.50 2550 ---- ---- ---- ---- 192.00 -17.00 209.00 2575 ---- ---- ---- ---- 209.50 -17.75 227.25 2600 ---- ---- ---- ---- 227.75 -18.25 246.00 2625 ---- ---- ---- ---- 246.50 -19.00 265.50 2650 ---- ---- ---- ---- 266.00 -19.50 285.50 2675 ---- ---- ---- ---- 286.00 -20.00 306.00 2700 ---- ---- ---- ---- 306.75 -20.00 326.75 2725 ---- ---- ---- ---- 327.75 -20.50 348.25 2750 ---- ---- ---- ---- 349.00 -21.00 370.00 2775 ---- ---- ---- ---- 371.00 -21.00 392.00 2800 ---- ---- ---- ---- 393.00 -21.50 414.50 2825 ---- ---- ---- ---- 415.50 -21.75 437.25 2850 ---- ---- ---- ---- 438.25 -22.00 460.25 2875 ---- ---- ---- ---- 461.25 -22.00 483.25 2900 ---- ---- ---- ---- 484.50 -22.25 506.75 2925 ---- ---- ---- ---- 507.75 -22.50 530.25 2950 ---- ---- ---- ---- 531.50 -22.50 554.00 2975 ---- ---- ---- ---- 555.25 -22.50 577.75 3000 ---- ---- ---- ---- 579.00 -22.75 601.75 3025 ---- ---- ---- ---- 603.00 -22.75 625.75 3050 ---- ---- ---- ---- 627.00 -23.00 650.00 3075 ---- ---- ---- ---- 651.25 -23.00 674.25 3100 ---- ---- ---- ---- 675.50 -23.25 698.75 3125 ---- ---- ---- ---- 700.00 -23.00 723.00 3150 ---- ---- ---- ---- 724.25 -23.25 747.50 3175 ---- ---- ---- ---- 748.75 -23.25 772.00 3200 ---- ---- ---- ---- 773.25 -23.50 796.75 3225 ---- ---- ---- ---- 798.00 -23.25 821.25 3250 ---- ---- ---- ---- 822.50 -23.50 846.00 3275 ---- ---- ---- ---- 847.25 -23.50 870.75 3300 ---- ---- ---- ---- 872.00 -23.50 895.50 3325 ---- ---- ---- ---- 896.75 -23.50 920.25 3350 ---- ---- ---- ---- 921.50 -23.75 945.25 3375 ---- ---- ---- ---- 946.50 -23.50 970.00 3400 ---- ---- ---- ---- 971.25 -23.75 995.00 3425 ---- ---- ---- ---- 996.25 -23.50 1019.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 232.20B 218.60A 218.60A 232.10 +10.30 221.80 1615 ---- 227.30B 213.60A 213.60A 227.20 +10.30 216.90 1620 ---- 222.40B 208.80A 208.80A 222.20 +10.20 212.00 1625 ---- 218.00B 202.90A 202.90A 217.30 +10.30 207.00 1630 ---- 212.40B 199.10A 199.10A 212.30 +10.20 202.10 1635 ---- 207.50B 194.00A 194.00A 207.40 +10.20 197.20 1640 ---- 202.60B 189.10A 189.10A 202.50 +10.20 192.30 1645 ---- 197.70B 184.40A 184.40A 197.60 +10.20 187.40 1650 ---- 193.30B 178.40A 178.40A 192.70 +10.10 182.60 1655 ---- 187.90B 174.60A 174.60A 187.80 +10.10 177.70 1660 ---- 183.00B 169.60A 169.60A 182.90 +10.10 172.80 1665 ---- 178.10B 164.90A 164.90A 178.10 +10.10 168.00 1670 ---- 173.30B 160.10A 160.10A 173.20 +10.00 163.20 1675 ---- 169.00B 154.20A 154.20A 168.40 +10.00 158.40 1680 ---- 163.60B 150.40A 150.40A 163.50 +9.90 153.60 1685 ---- 158.80B 145.80A 145.80A 158.70 +9.90 148.80 1690 ---- 154.00B 140.90A 140.90A 153.90 +9.80 144.10 1695 ---- 149.20B 136.20A 136.20A 149.20 +9.80 139.40 1700 ---- 145.00B 130.60A 130.60A 144.40 +9.70 134.70 1705 ---- 139.90B 126.90A 126.90A 139.70 +9.70 130.00 1710 ---- 135.20B 122.30A 122.30A 135.00 +9.60 125.40 1715 ---- 130.50B 116.80A 116.80A 130.40 +9.50 120.90 1720 ---- 125.80B 112.30A 112.30A 125.80 +9.50 116.30 1725 ---- 121.80B 107.90A 107.90A 121.20 +9.40 111.80 1730 ---- 117.20B 103.40A 103.40A 116.60 +9.20 107.40 1735 ---- 112.70B 99.10A 99.10A 112.10 +9.10 103.00 1 1740 ---- 108.20B 94.80A 94.80A 107.70 +9.00 98.70 1745 ---- 103.80B 90.60A 90.60A 103.30 +8.90 94.40 1750 ---- 99.50B 86.40A 86.40A 99.00 +8.80 90.20 1755 ---- 95.20B 82.40A 82.40A 94.70 +8.60 86.10 1760 ---- 90.90B 78.40A 78.40A 90.50 +8.40 82.10 1 1765 ---- 86.80B 74.50A 74.50A 86.40 +8.20 78.20 1 1770 ---- 82.80B 70.70A 70.70A 82.30 +8.00 74.30 1775 ---- 78.80B 67.00A 67.00A 78.40 +7.90 70.50 1 1780 ---- 74.90B 63.40A 63.40A 74.50 +7.60 66.90 1785 ---- 71.00B 59.90A 59.90A 70.70 +7.40 63.30 1790 ---- 67.30B 56.50A 56.50A 67.00 +7.10 59.90 1795 ---- 63.70B 53.20A 53.20A 63.40 +6.90 56.50 1800 ---- 60.20B 50.10A 50.10A 59.90 +6.60 53.30 1805 52.80 56.80B 47.10A 51.70A 56.60 +6.40 1 50.20 1 1810 ---- 53.60B 44.20A 44.20A 53.30 +6.10 47.20 3 1815 42.80 50.50B 41.40A 41.40A 50.20 +5.90 1 44.30 1820 43.70 47.40B 38.80A 42.90A 47.10 +5.50 3 41.60 5 1825 ---- 44.50B 36.30A 36.30A 44.20 +5.30 38.90 1 13 1830 38.10 41.80B 33.90A 41.70B 41.50 +5.10 1 36.40 17 1835 ---- 39.10B 31.60A 31.60A 38.80 +4.80 34.00 2 1840 ---- 36.60B 29.40A 29.40A 36.30 +4.50 31.80 3 1845 31.00 34.30B 27.40A 34.20B 33.80 +4.20 1 29.60 2 24 1850 29.10 32.00B 25.40A 28.50A 31.60 +4.00 1 27.60 1855 ---- 29.80B 23.60A 23.60A 29.40 +3.70 25.70 4 1860 ---- 27.70B 21.90A 21.90A 27.30 +3.40 23.90 2 1865 ---- 25.80B 20.30A 20.30A 25.40 +3.20 22.20 1870 ---- 23.90B 18.90A 18.90A 23.60 +3.00 20.60 10 10 1875 ---- 22.20B 17.50A 17.50A 21.90 +2.80 19.10 6 1880 ---- 20.60B 16.20A 16.20A 20.30 +2.60 17.70 1885 ---- 19.10B 15.00A 15.00A 18.80 +2.40 16.40 3 1890 ---- 17.60B 13.80A 13.80A 17.40 +2.20 15.20 2 1895 ---- 16.30B 12.80A 12.80A 16.10 +2.00 14.10 1 1900 13.50 15.10B 11.80A 15.10B 14.90 +1.90 1 13.00 1 1905 ---- 13.90B 10.90A 10.90A 13.80 +1.80 12.00 3 1910 ---- 12.90B 10.10A 10.10A 12.70 +1.50 11.20 1915 ---- 11.90B 9.40A 9.40A 11.80 +1.50 10.30 4 1920 ---- 10.90B 8.70A 8.70A 10.90 +1.30 9.60 1 1925 ---- 10.10B 8.00A 8.00A 10.00 +1.10 8.90 1930 ---- 9.30B 7.40A 7.40A 9.30 +1.10 8.20 1 2 1935 ---- 8.60B 6.90A 6.90A 8.60 +1.00 1 7.60 1940 ---- 7.90B 6.40A 6.40A 7.90 +.80 7.10 1945 ---- 7.30B 5.90A 5.90A 7.30 +.70 6.60 14 1950 ---- 6.70B 5.50A 5.50A 6.80 +.70 6.10 1 8 1955 ---- 6.20B 5.10A 5.10A 6.30 +.60 5.70 1 1960 ---- 5.70B 4.80A 4.80A 5.80 +.60 5.20 1965 ---- 5.30B 4.40A 4.40A 5.40 +.50 4.90 1970 ---- 4.90B 4.10A 4.10A 5.00 +.50 4.50 1 1975 ---- 4.50B 3.90A 3.90A 4.60 +.40 2 4.20 1980 ---- 4.20B 3.60A 3.60A 4.30 +.40 3.90 1 1985 ---- 3.90B 3.40A 3.40A 4.00 +.30 3.70 1990 ---- 3.60B 3.10A 3.10A 3.70 +.30 3.40 1995 ---- 3.30B 2.90A 2.90A 3.40 +.20 3.20 2000 ---- 3.10B 2.80A 2.80A 3.20 +.20 3.00 2 3 2005 ---- 2.90B 2.60A 2.60A 3.00 +.20 2.80 2010 ---- 2.70B 2.40A 2.40A 2.70 +.10 2.60 1 2015 ---- 2.50B 2.30A 2.30A 2.50 +.10 2.40 2020 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 2025 ---- 2.20B 2.00A 2.00A 2.20 +.10 2.10 2030 ---- ---- 1.90A 1.90A 2.00 UNCH 2.00 1 2035 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 2040 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 17 144 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- ---- ---- .70 -.10 .80 1615 ---- ---- .80A .80A .70 -.20 .90 1 1620 ---- ---- ---- ---- .80 -.10 .90 1 1625 ---- ---- .90A .90A .90 -.10 1.00 1 3 1630 ---- ---- 1.00A 1.00A .90 -.20 1.10 1635 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1640 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1645 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 5 1650 1.30 1.30 1.30 1.30 1.30 -.20 1 1.50 8 1655 1.40 1.40 1.40 1.40 1.40 -.30 1 1.70 1 1660 1.40 1.40 1.40 1.40 1.50 -.30 2 1.80 1665 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 1 3 1670 ---- ---- 1.80A 1.80A 1.80 -.40 2.20 1675 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1 1680 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 1685 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 1 1 1690 ---- ---- 2.60A 2.60A 2.50 -.50 3.00 2 1695 ---- ---- 2.80A 2.80A 2.70 -.60 3.30 1 1700 ---- ---- 3.00A 3.00A 3.00 -.60 3.60 1 2 1705 ---- ---- 3.30A 3.30A 3.30 -.70 4.00 1710 ---- ---- 3.60A 3.60A 3.60 -.70 4.30 15 1715 ---- ---- 4.00A 4.00A 3.90 -.90 4.80 1720 ---- ---- 4.30A 4.30A 4.30 -.90 5.20 2 1725 ---- ---- 4.70A 4.70A 4.70 -1.00 2 5.70 1 1730 ---- 6.30B 5.20A 6.30B 5.10 -1.10 6.20 1 6 1735 ---- 7.00B 5.70A 7.00B 5.60 -1.30 6.90 6 1740 ---- 7.70B 6.20A 7.70B 6.10 -1.40 1 7.50 1 1745 ---- 8.50B 6.80A 8.50B 6.70 -1.50 8.20 2 3 1750 ---- 9.30B 7.40A 9.30B 7.40 -1.60 9.00 8 1755 ---- 10.20B 8.10A 10.20B 8.10 -1.80 9.90 1760 ---- 11.20B 8.90A 11.20B 8.90 -2.00 10.90 1 1765 ---- 12.30B 9.80A 12.30B 9.70 -2.20 11.90 1770 ---- 13.50B 10.70A 13.50B 10.70 -2.30 13.00 1 1 1775 ---- 14.80B 11.70A 14.80B 11.70 -2.60 14.30 1780 ---- 16.20B 12.80A 16.20B 12.80 -2.80 15.60 11 11 1785 ---- 17.70B 14.00A 17.70B 14.00 -3.00 17.00 1790 ---- 19.30B 15.30A 19.30B 15.30 -3.20 18.50 4 1795 ---- 21.00B 16.60A 21.00B 16.70 -3.50 20.20 1 1800 ---- 22.90B 18.10A 22.90B 18.20 -3.70 21.90 1805 ---- 24.80B 19.70A 24.80B 19.80 -4.00 23.80 1 21 1810 ---- 26.90B 21.40A 26.90B 21.50 -4.30 25.80 11 1815 ---- 29.10B 23.20A 29.10B 23.40 -4.50 27.90 1820 ---- 31.40B 25.20A 31.40B 25.30 -4.80 30.10 2 1825 29.40 33.80B 27.20A 30.40B 27.40 -5.10 1 32.50 1830 ---- 36.40B 29.40A 36.40B 29.60 -5.30 34.90 2 2 1835 ---- 39.10B 31.80A 39.10B 31.90 -5.60 37.50 2 1840 ---- 41.90B 34.20A 41.90B 34.40 -5.80 40.20 1 1845 ---- 44.80B 36.80A 44.80B 36.90 -6.20 43.10 4 1850 ---- 47.80B 39.50A 47.80B 39.60 -6.40 46.00 1855 ---- 51.00B 42.30A 51.00B 42.40 -6.70 49.10 1860 ---- 54.30B 45.20A 54.30B 45.40 -6.80 52.20 1865 ---- 57.60B 48.20A 57.60B 48.40 -7.10 55.50 1870 ---- 61.10B 51.40A 61.10B 51.60 -7.30 58.90 1875 ---- 64.70B 54.70A 64.70B 54.80 -7.60 62.40 1880 ---- 68.40B 58.00A 68.40B 58.20 -7.80 66.00 1885 ---- 72.20B 61.50A 72.20B 61.70 -8.00 69.70 1890 ---- 76.10B 65.10A 76.10B 65.30 -8.20 73.50 1895 ---- 80.00B 68.70A 80.00B 69.00 -8.30 77.30 1900 ---- 84.10B 72.50A 84.10B 72.80 -8.50 81.30 1905 ---- 88.20B 76.30A 88.20B 76.60 -8.70 85.30 1910 ---- 92.30B 80.30A 92.30B 80.60 -8.80 89.40 1915 ---- 96.60B 84.30A 96.60B 84.60 -8.90 93.50 1920 ---- 100.90B 88.30A 100.90B 88.70 -9.00 97.70 1925 ---- 105.20B 92.50A 105.20B 92.80 -9.20 102.00 1930 ---- 109.60B 96.70A 109.60B 97.10 -9.30 106.40 1935 ---- 114.10B 100.90A 114.10B 101.40 -9.30 110.70 1940 ---- 118.60B 105.30A 118.60B 105.70 -9.50 115.20 1945 ---- 123.10B 109.60A 123.10B 110.10 -9.60 119.70 1950 ---- 127.70B 114.10A 127.70B 114.50 -9.70 124.20 1955 ---- 132.30B 118.50A 132.30B 119.00 -9.70 128.70 1960 ---- 137.00B 123.10A 137.00B 123.50 -9.80 133.30 1965 ---- 140.80B 127.60A 140.70B 128.10 -9.80 137.90 1970 ---- 145.50B 132.20A 145.50B 132.70 -9.90 142.60 1975 ---- 151.10B 136.80A 151.10B 137.30 -9.90 147.20 1980 ---- 154.80B 141.90A 154.80B 142.00 -9.90 151.90 1985 ---- 159.70B 146.50A 159.70B 146.60 -10.10 156.70 1990 ---- 164.50B 151.30A 164.50B 151.30 -10.10 161.40 1995 ---- 169.30B 156.10A 169.30B 156.10 -10.10 166.20 2000 ---- 175.00B 160.40A 175.00B 160.80 -10.10 170.90 2005 ---- 178.90B 165.60A 178.90B 165.60 -10.10 175.70 2010 ---- 183.60B 170.40A 183.60B 170.30 -10.20 180.50 2015 ---- 188.60B 175.20A 188.60B 175.10 -10.30 185.40 2020 ---- 193.30B 180.00A 193.20B 179.90 -10.30 190.20 2025 ---- 199.30B 184.40A 199.30B 184.80 -10.20 195.00 2030 ---- 203.20B 189.70A 203.20B 189.60 -10.30 199.90 2035 ---- 208.10B 194.50A 208.10B 194.50 -10.30 204.80 2040 ---- 213.00B 199.40A 213.00B 199.30 -10.30 209.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 22 132 G1W JAN23 Gold Weekly Wednesday Option - Week 1 CALL 1590 ---- 236.30B 222.50A 222.50A 236.00 +10.20 225.80 1595 ---- 231.30B 217.40A 217.40A 231.00 +10.20 220.80 1600 ---- 226.30B 211.50A 211.50A 226.00 +10.20 215.80 1605 ---- 221.30B 207.30A 207.30A 221.00 +10.20 210.80 1610 ---- 216.30B 202.30A 202.30A 216.00 +10.20 205.80 1615 ---- 211.30B 197.30A 197.30A 211.00 +10.20 200.80 1620 ---- 206.20B 192.50A 192.50A 206.00 +10.20 195.80 1625 ---- 201.80B 186.50A 186.50A 201.00 +10.20 190.80 1630 ---- 196.20B 182.50A 182.50A 196.00 +10.20 185.80 1635 ---- 191.20B 177.50A 177.50A 191.00 +10.20 180.80 1640 ---- 186.20B 172.40A 172.40A 186.00 +10.20 175.80 1645 ---- 181.20B 167.60A 167.60A 181.00 +10.20 170.80 1650 ---- 176.80B 161.50A 161.50A 176.00 +10.20 165.80 1655 ---- 171.20B 157.60A 157.60A 171.00 +10.20 160.80 1660 ---- 166.20B 152.40A 152.40A 166.00 +10.20 155.80 1665 ---- 161.20B 147.40A 147.40A 161.00 +10.20 150.80 1670 ---- 156.20B 142.50A 142.50A 156.00 +10.20 145.80 1675 ---- 151.80B 136.50A 136.50A 151.00 +10.20 140.80 1680 ---- 146.20B 132.50A 132.50A 146.10 +10.30 135.80 1685 ---- 141.20B 127.40A 127.40A 141.10 +10.30 130.80 1690 ---- 136.20B 122.40A 122.40A 136.10 +10.30 125.80 1695 ---- 131.20B 117.60A 117.60A 131.10 +10.20 120.90 1700 ---- 126.80B 111.60A 111.60A 126.10 +10.20 115.90 1705 ---- 121.30B 107.60A 107.60A 121.10 +10.20 110.90 1710 ---- 116.30B 102.50A 102.50A 116.10 +10.20 105.90 1715 ---- 111.30B 97.60A 97.60A 111.10 +10.20 100.90 1720 ---- 106.30B 92.50A 92.50A 106.10 +10.10 96.00 1725 ---- 101.90B 86.70A 86.70A 101.10 +10.10 91.00 1730 ---- 96.30B 82.60A 82.60A 96.10 +10.10 86.00 1735 ---- 91.30B 77.60A 77.60A 91.10 +10.00 81.10 1740 ---- 86.40B 72.80A 72.80A 86.10 +10.00 76.10 1745 ---- 81.40B 67.90A 67.90A 81.10 +9.90 71.20 1750 ---- 76.90B 62.00A 62.00A 76.20 +9.90 66.30 1755 ---- 71.50B 58.10A 58.10A 71.20 +9.80 61.40 1760 ---- 66.60B 52.30A 52.30A 66.30 +9.80 56.50 1765 ---- 61.70B 47.50A 47.50A 61.40 +9.70 51.70 1770 ---- 56.70B 42.90A 42.90A 56.50 +9.50 47.00 6 1775 ---- 52.30B 38.30A 38.30A 51.60 +9.30 42.30 1780 ---- 47.50B 33.80A 33.80A 46.80 +9.00 37.80 5 1785 ---- 42.70B 29.60A 29.60A 42.10 +8.60 33.50 10 1790 ---- 38.10B 25.50A 25.50A 37.40 +8.10 29.30 1795 29.20 33.50B 21.70A 26.90A 32.90 +7.50 5 25.40 9 8 1800 ---- 29.20B 18.30A 18.30A 28.60 +6.90 3 21.70 413 1805 ---- 25.00B 15.20A 15.20A 24.60 +6.20 2 18.40 19 14 1810 15.70 21.10B 12.40A 17.30A 20.80 +5.50 5 15.30 15 18 1815 ---- 17.60B 10.00A 10.00A 17.30 +4.70 12.60 15 1820 9.00 14.50B 7.90A 10.50A 14.20 +4.00 24 10.20 5 1825 10.10 11.60B 6.20A 9.30A 11.40 +3.20 8 8.20 13 32 1830 6.00 9.20B 4.90A 7.30A 9.00 +2.50 8 6.50 23 8 1835 4.30 7.20B 3.80A 7.20B 7.00 +1.90 16 5.10 36 12 1840 3.10 5.50B 2.90A 4.30A 5.30 +1.30 17 4.00 1 3 1845 2.20 4.10B 2.20 3.20 4.00 +.90 6 3.10 2 2 1850 3.00 3.10B 1.80A 3.10B 3.00 +.60 1 2.40 2 312 1855 2.00 2.40 1.40A 1.90A 2.30 +.40 11 1.90 8 18 1860 1.50 1.70B 1.10A 1.40 1.70 +.20 5 1.50 867 1865 1.00 1.30B .90 1.00A 1.30 +.10 14 1.20 14 1870 .70 .90 .70 .80A 1.00 UNCH 2 1.00 4 1875 .60 .60 .60 .70B .80 UNCH 16 .80 2 37 1880 ---- ---- .50A .50A .60 -.10 .70 4 32 1885 ---- ---- .50A .50A .50 -.10 .60 1 13 1890 ---- ---- .40A .40A .40 -.10 15 .50 27 1895 ---- ---- .30A .30A .30 -.10 .40 1900 ---- ---- ---- ---- .30 UNCH .30 10 33 1905 ---- ---- .20A .20A .20 -.10 .30 1 1910 ---- ---- .20A .20A .20 -.10 .30 1 1915 ---- ---- ---- ---- .10 -.10 .20 2 1920 ---- ---- ---- ---- .10 -.10 .20 20 1925 ---- ---- ---- ---- .10 -.10 .20 1930 ---- ---- ---- ---- .10 UNCH .10 20 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .10 20 1945 ---- ---- ---- ---- .10 UNCH .10 1 1950 ---- ---- ---- ---- .10 UNCH .10 10 1955 ---- ---- ---- ---- .10 UNCH .10 10 1960 ---- ---- ---- ---- .10 UNCH .10 10 1965 ---- ---- ---- ---- .10 UNCH .10 45 1970 ---- ---- ---- ---- .10 UNCH .10 20 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 158 145 2070 G1W JAN23 Gold Weekly Wednesday Option - Week 1 PUT 1590 .10 .10 .10 .10 .10 UNCH 1052 .10 400 400 1595 .10 .10 .10 .10 .10 UNCH 200 .10 100 100 1600 ---- ---- ---- ---- .10 UNCH .10 104 104 1605 ---- ---- ---- ---- .10 UNCH .10 102 102 1610 ---- ---- ---- ---- .10 UNCH .10 31 31 1615 ---- ---- ---- ---- .10 UNCH .10 30 30 1620 ---- ---- ---- ---- .10 UNCH .10 29 29 1625 ---- ---- ---- ---- .10 UNCH .10 29 29 1630 ---- ---- ---- ---- .10 UNCH .10 29 29 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 ---- ---- ---- ---- .10 UNCH .10 2 7 1695 ---- ---- ---- ---- .10 UNCH .10 2 7 1700 ---- ---- ---- ---- .10 UNCH .10 48 1705 ---- ---- .10A .10A .10 -.10 .20 25 1710 ---- ---- ---- ---- .10 -.10 .20 6 1715 .10 .10 .10 .10 .10 -.10 1 .20 6 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- ---- ---- .10 -.10 10 .20 19 1730 ---- ---- .20A .20A .10 -.20 .30 5 5 1735 ---- ---- .20A .20A .10 -.20 5 .30 6 6 1740 ---- ---- .20A .20A .10 -.30 .40 1745 ---- ---- .30A .30A .20 -.20 .40 1750 ---- ---- .30A .30A .20 -.30 .50 6 33 1755 ---- ---- .30A .30A .30 -.30 14 .60 18 1760 .70 .80B .40A .40A .30 -.40 2 .70 1 151 1765 ---- 1.00B .50A 1.00B .40 -.50 .90 5 13 1770 .80 1.30B .60A .60A .50 -.70 2 1.20 128 129 1775 1.80 1.80 .70A .70A .60 -1.00 1 1.60 3 5 1780 .90 2.40B .90 .90 .80 -1.20 2 2.00 13 1785 3.20 3.20 1.10A 1.10A 1.10 -1.60 1 2.70 5 12 1790 3.50 4.20B 1.50A 1.50A 1.50 -2.00 78 3.50 47 58 1795 4.90 5.40B 1.90A 1.90A 2.00 -2.60 93 4.60 1 11 1800 3.80 7.00B 2.60A 2.60A 2.70 -3.20 4 5.90 147 272 1805 5.10 8.80B 3.50A 5.30B 3.60 -4.00 30 7.60 16 20 1810 9.70 11.00B 4.60A 7.00B 4.80 -4.70 9 9.50 48 1815 ---- 13.50B 6.10A 13.50B 6.30 -5.50 2 11.80 2 3 1820 10.60 16.30B 7.90A 11.40B 8.20 -6.20 1 14.40 3 6 1825 ---- 19.50B 10.10A 19.50B 10.40 -7.00 17.40 3 12 1830 ---- 23.20B 12.60A 23.20B 13.00 -7.70 1 20.70 4 1835 ---- 27.10B 15.60A 27.10B 16.00 -8.30 24.30 1840 ---- 31.20B 18.90A 31.20B 19.30 -8.90 28.20 1845 ---- 35.60B 22.60A 35.60B 23.00 -9.30 32.30 1850 ---- 40.10B 26.50A 40.10B 27.00 -9.60 36.60 1855 ---- 44.80B 30.70A 44.80B 31.30 -9.80 41.10 1860 ---- 49.50B 35.10A 49.50B 35.70 -10.00 45.70 1 1865 ---- 54.30B 39.60A 54.30B 40.30 -10.10 50.40 1870 ---- 58.40B 44.30A 58.40B 45.00 -10.10 55.10 1875 ---- 64.00B 49.10A 64.00B 49.80 -10.20 60.00 1880 ---- 68.10B 54.20A 68.10B 54.60 -10.20 64.80 1885 ---- 72.90B 59.10A 72.90B 59.50 -10.20 69.70 1890 ---- 78.00B 64.00A 78.00B 64.40 -10.20 74.60 1895 ---- 82.90B 68.90A 82.90B 69.30 -10.30 79.60 1900 ---- 88.80B 73.50A 88.80B 74.20 -10.30 84.50 1905 ---- 92.80B 78.90A 92.80B 79.20 -10.20 89.40 1910 ---- 97.80B 83.80A 97.80B 84.10 -10.30 94.40 1915 ---- 102.60B 88.80A 102.60B 89.10 -10.30 99.40 1920 ---- 107.60B 93.90A 107.60B 94.10 -10.20 104.30 1925 ---- 113.70B 98.30A 113.70B 99.10 -10.20 109.30 1930 ---- 117.50B 103.80A 117.50B 104.10 -10.20 114.30 1935 ---- 122.60B 108.80A 122.50B 109.10 -10.20 119.30 1940 ---- 127.50B 113.80A 127.50B 114.10 -10.20 124.30 1945 ---- 132.70B 118.80A 132.70B 119.10 -10.10 129.20 1950 ---- 138.60B 123.30A 138.60B 124.10 -10.10 134.20 1955 ---- 142.50B 128.80A 142.50B 129.10 -10.10 139.20 1960 ---- 147.50B 133.80A 147.50B 134.10 -10.10 144.20 1965 ---- 152.50B 138.80A 152.50B 139.10 -10.10 149.20 1970 ---- 157.50B 143.80A 157.50B 144.10 -10.10 154.20 1975 ---- 163.60B 148.30A 163.60B 149.00 -10.20 159.20 1980 ---- 167.70B 153.80A 167.70B 154.00 -10.20 164.20 1985 ---- 172.70B 158.80A 172.70B 159.00 -10.20 169.20 1990 ---- 177.70B 163.80A 177.70B 164.00 -10.20 174.20 1995 ---- 182.70B 168.80A 182.70B 169.00 -10.20 179.20 2000 ---- 188.60B 173.20A 188.60B 174.00 -10.20 184.20 2005 ---- 192.70B 178.80A 192.70B 179.00 -10.20 189.20 2010 ---- 197.70B 183.80A 197.70B 184.00 -10.20 194.20 2015 ---- 202.70B 188.80A 202.70B 189.00 -10.20 199.20 2020 ---- 207.70B 193.80A 207.70B 194.00 -10.20 204.20 2025 ---- 213.60B 198.20A 213.60B 199.00 -10.20 209.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1508 1236 1799 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 271.30B 257.50A 257.50A 271.00 +10.20 260.80 1560 ---- 266.30B 252.40A 252.40A 266.00 +10.20 255.80 1565 ---- 261.30B 247.30A 247.30A 261.00 +10.20 250.80 1570 ---- 256.30B 242.50A 242.50A 256.00 +10.20 245.80 1575 ---- 251.30B 236.50A 236.50A 251.00 +10.20 240.80 1580 ---- 246.30B 232.30A 232.30A 246.00 +10.20 235.80 1585 ---- 241.30B 227.50A 227.50A 241.00 +10.20 230.80 1590 ---- 236.30B 222.30A 222.30A 236.00 +10.20 225.80 1595 ---- 231.30B 217.30A 217.30A 231.00 +10.20 220.80 1600 ---- 226.80B 211.50A 211.50A 226.00 +10.20 215.80 1605 ---- 221.30B 207.30A 207.30A 221.00 +10.20 210.80 1610 ---- 216.30B 202.30A 202.30A 216.00 +10.20 205.80 1615 ---- 211.30B 197.30A 197.30A 211.00 +10.20 200.80 1620 ---- 206.30B 192.30A 192.30A 206.00 +10.20 195.80 1625 ---- 201.80B 186.50A 186.50A 201.00 +10.20 190.80 1630 ---- 196.20B 182.30A 182.30A 196.00 +10.20 185.80 1635 ---- 191.20B 177.40A 177.40A 191.00 +10.20 180.80 1640 ---- 186.20B 172.60A 172.60A 186.00 +10.20 175.80 1645 ---- 181.20B 167.50A 167.50A 181.00 +10.20 170.80 1650 ---- 176.80B 161.60A 161.60A 176.00 +10.20 165.80 1655 ---- 171.20B 157.40A 157.40A 171.00 +10.20 160.80 1660 ---- 166.20B 152.60A 152.60A 166.00 +10.10 155.90 1665 ---- 161.20B 147.60A 147.60A 161.00 +10.10 150.90 1670 ---- 156.30B 142.60A 142.60A 156.00 +10.10 145.90 1675 ---- 151.80B 136.60A 136.60A 151.00 +10.10 140.90 1680 ---- 146.30B 132.70A 132.70A 146.10 +10.20 135.90 1685 ---- 141.30B 127.60A 127.60A 141.10 +10.10 131.00 1690 ---- 136.30B 122.60A 122.60A 136.10 +10.10 126.00 1695 ---- 131.40B 117.60A 117.60A 131.10 +10.10 121.00 1700 ---- 126.90B 111.80A 111.80A 126.10 +10.00 116.10 1705 ---- 121.50B 107.70A 107.70A 121.10 +10.00 111.10 1710 ---- 116.50B 102.90A 102.90A 116.20 +10.00 106.20 1715 ---- 111.50B 97.80A 97.80A 111.20 +10.00 101.20 1720 ---- 106.70B 92.90A 92.90A 106.30 +10.00 96.30 1725 ---- 102.00B 87.10A 87.10A 101.30 +9.90 91.40 1730 ---- 96.80B 83.30A 83.30A 96.40 +9.90 86.50 1735 ---- 91.70B 77.40A 77.40A 91.50 +9.90 81.60 1740 ---- 86.80B 72.60A 72.60A 86.60 +9.80 76.80 1745 ---- 81.90B 67.80A 67.80A 81.70 +9.70 72.00 1750 ---- 77.50B 63.10A 63.10A 76.80 +9.50 67.30 1755 ---- 72.70B 58.50A 58.50A 72.00 +9.40 62.60 1760 ---- 67.80B 53.90A 53.90A 67.30 +9.30 58.00 1765 ---- 63.10B 49.40A 49.40A 62.50 +9.00 53.50 1770 ---- 58.40B 45.10A 45.10A 57.90 +8.80 49.10 2 1775 ---- 53.80B 40.90A 40.90A 53.30 +8.50 44.80 2 1780 ---- 49.30B 36.90A 36.90A 48.80 +8.10 40.70 11 1785 ---- 44.90B 33.00A 33.00A 44.40 +7.70 36.70 1790 ---- 40.70B 29.40A 29.40A 40.10 +7.20 32.90 7 1795 ---- 36.50B 26.00A 26.00A 36.10 +6.80 29.30 4 1800 ---- 32.70B 22.80A 22.80A 32.20 +6.30 25.90 65 1805 ---- 29.00B 19.90A 19.90A 28.50 +5.70 22.80 1810 ---- 25.50B 17.20A 17.20A 25.10 +5.20 19.90 11 1815 15.80 22.30B 14.80A 19.20B 21.90 +4.70 21 17.20 11 1820 ---- 19.40B 12.60A 12.60A 19.00 +4.10 14.90 18 1825 11.20 16.70B 10.70A 16.70B 16.40 +3.70 2 12.70 3 36 1830 ---- 14.30B 9.00A 9.00A 14.00 +3.10 10.90 55 1835 ---- 12.10B 7.60A 7.60A 11.90 +2.70 9.20 29 1840 ---- 10.20B 6.40A 6.40A 10.00 +2.20 2 7.80 5 47 1845 7.60 8.50B 5.30A 6.60A 8.40 +1.80 1 6.60 5 8 1850 6.30 7.00B 4.50A 6.30 7.00 +1.50 1 5.50 188 1855 4.00 5.90B 3.70A 5.90B 5.80 +1.20 2 4.60 15 1860 ---- 4.80B 3.10A 3.10A 4.80 +.90 3.90 7 1865 ---- 4.00B 2.60A 2.60A 4.00 +.70 3.30 6 49 1870 ---- 3.20B 2.20A 2.20A 3.30 +.50 2.80 35 1875 ---- 2.60B 1.90A 1.90A 2.70 +.40 2.30 42 1880 ---- 2.10B 1.60A 1.60A 2.20 +.20 2.00 2 1885 ---- 1.80B 1.40A 1.40A 1.90 +.20 1.70 43 1890 ---- 1.50B 1.20A 1.20A 1.60 +.20 1.40 18 1895 ---- ---- 1.00A 1.00A 1.30 +.10 1.20 2 1900 1.00 1.00 .90A 1.00 1.10 UNCH 1 1.10 8 51 1905 ---- ---- .80A .80A .90 UNCH .90 15 1910 ---- ---- .70A .70A .80 UNCH .80 1915 ---- ---- .60A .60A .70 UNCH .70 18 1920 ---- ---- ---- ---- .60 UNCH .60 6 1925 ---- ---- .50A .50A .50 -.10 .60 2 58 1930 .50 .50 .40A .40A .50 UNCH 1 .50 7 1935 ---- ---- .40A .40A .40 -.10 .50 1940 ---- ---- ---- ---- .40 UNCH .40 4 1945 ---- ---- .30A .30A .30 -.10 .40 1950 ---- ---- ---- ---- .30 UNCH .30 414 1955 ---- ---- ---- ---- .20 -.10 .30 14 1960 ---- ---- ---- ---- .20 -.10 .30 1965 ---- ---- .20A .20A .20 -.10 .30 1970 ---- ---- ---- ---- .20 UNCH .20 1975 ---- ---- ---- ---- .20 UNCH .20 19 1980 ---- ---- ---- ---- .10 -.10 .20 1985 ---- ---- ---- ---- .10 -.10 .20 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- ---- .10 -.10 .20 2000 ---- ---- ---- ---- .10 -.10 .20 2005 ---- ---- ---- ---- .10 -.10 .20 21 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 29 1334 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 .10 .10 .10 .10 UNCH 5 .10 5 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1 1645 ---- ---- ---- ---- .10 UNCH .10 10 1650 ---- ---- ---- ---- .10 UNCH 54 .10 91 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .10 -.10 .20 6 1670 ---- ---- ---- ---- .10 -.10 .20 10 1675 ---- ---- ---- ---- .10 -.10 .20 18 1680 ---- ---- ---- ---- .10 -.10 .20 2 1685 ---- ---- .20A .20A .20 -.10 .30 1 1690 ---- ---- .20A .20A .20 -.10 .30 2 1695 ---- ---- ---- ---- .20 -.10 .30 41 1700 ---- ---- .30A .30A .20 -.20 54 .40 108 1705 ---- ---- .30A .30A .20 -.20 .40 2 1710 ---- ---- .40A .40A .30 -.20 .50 1 1715 ---- ---- .40A .40A .30 -.20 .50 1 1720 ---- ---- .50A .50A .30 -.30 .60 13 1725 ---- ---- .50A .50A .40 -.30 15 .70 28 67 1730 ---- ---- .60A .60A .50 -.30 .80 1 1735 ---- ---- .60A .60A .50 -.40 .90 7 1740 ---- ---- .70A .70A .60 -.50 1.10 2 17 1745 ---- 1.40B .80A 1.40B .80 -.50 1.30 9 1750 ---- 1.70B 1.00A 1.70B .90 -.60 30 1.50 40 68 1755 ---- 2.00B 1.10A 2.00B 1.10 -.80 1.90 18 1760 ---- 2.40B 1.30A 2.40B 1.30 -1.00 2.30 3 18 1765 ---- 2.90B 1.60A 2.90B 1.60 -1.10 2.70 1 10 1770 2.80 3.60B 1.90A 1.90A 1.90 -1.40 6 3.30 3 13 1775 4.40 4.40 2.30A 2.30A 2.30 -1.70 1 4.00 3 26 1780 ---- 5.40B 2.80A 5.40B 2.80 -2.10 4.90 38 1785 ---- 6.50B 3.40A 6.50B 3.40 -2.50 5.90 25 1790 ---- 7.90B 4.10A 7.90B 4.20 -2.90 3 7.10 2 13 1795 ---- 9.50B 5.10A 9.50B 5.10 -3.40 15 8.50 23 24 1800 ---- 11.30B 6.20A 11.30B 6.20 -4.00 4 10.20 7 31 1805 ---- 13.30B 7.50A 13.30B 7.60 -4.40 9 12.00 9 19 1810 10.40 15.60B 9.00A 9.00A 9.10 -5.00 2 14.10 13 3 1815 ---- 18.20B 10.80A 18.20B 11.00 -5.40 9 16.40 13 16 1820 ---- 21.00B 12.80A 20.90B 13.00 -6.10 19.10 4 1825 ---- 24.00B 15.10A 24.00B 15.40 -6.50 21.90 2 1830 ---- 27.30B 17.70A 27.30B 18.00 -7.00 25.00 1835 ---- 30.90B 20.50A 30.90B 20.90 -7.50 28.40 1 1840 ---- 34.60B 23.60A 34.60B 24.00 -8.00 32.00 1845 ---- 38.60B 26.90A 38.60B 27.40 -8.30 35.70 1850 ---- 42.70B 30.50A 42.70B 31.00 -8.70 39.70 1855 ---- 47.00B 34.30A 47.00B 34.80 -9.00 43.80 1860 ---- 51.40B 38.20A 51.40B 38.80 -9.20 48.00 1865 ---- 55.90B 42.40A 55.90B 42.90 -9.50 52.40 1 1 1870 ---- 60.50B 46.60A 60.50B 47.20 -9.70 56.90 1875 ---- 65.20B 51.00A 65.20B 51.60 -9.90 61.50 1 1880 ---- 69.90B 55.50A 69.90B 56.20 -9.90 66.10 1885 ---- 74.70B 60.10A 74.70B 60.80 -10.00 70.80 1890 ---- 79.50B 64.80A 79.50B 65.50 -10.00 75.50 1895 ---- 83.60B 69.50A 83.60B 70.20 -10.10 80.30 1900 ---- 89.20B 74.30A 89.20B 75.00 -10.20 85.20 1905 ---- 93.20B 79.40A 93.20B 79.90 -10.10 90.00 1910 ---- 98.10B 84.40A 98.10B 84.70 -10.20 94.90 1915 ---- 103.20B 89.30A 103.10B 89.60 -10.20 99.80 1920 ---- 108.00B 94.20A 108.00B 94.50 -10.20 104.70 1925 ---- 113.90B 98.70A 113.90B 99.40 -10.30 109.70 1930 ---- 118.00B 104.10A 117.90B 104.40 -10.20 114.60 1935 ---- 122.90B 109.00A 122.80B 109.30 -10.20 119.50 1940 ---- 127.90B 114.00A 127.90B 114.30 -10.20 124.50 1945 ---- 132.80B 118.90A 132.80B 119.20 -10.30 129.50 1950 ---- 138.70B 123.40A 138.70B 124.20 -10.20 134.40 1955 ---- 142.70B 128.80A 142.60B 129.20 -10.20 139.40 1960 ---- 147.80B 133.80A 147.80B 134.10 -10.30 144.40 1965 ---- 152.80B 138.90A 152.80B 139.10 -10.30 149.40 1970 ---- 157.60B 143.90A 157.60B 144.10 -10.20 154.30 1975 ---- 163.70B 148.30A 163.70B 149.10 -10.20 159.30 1980 ---- 167.70B 153.90A 167.70B 154.10 -10.20 164.30 1985 ---- 172.70B 158.80A 172.60B 159.00 -10.30 169.30 1990 ---- 177.60B 163.80A 177.50B 164.00 -10.30 174.30 1995 ---- 182.50B 168.80A 182.50B 169.00 -10.30 179.30 2000 ---- 188.60B 173.30A 188.60B 174.00 -10.30 184.30 2005 ---- 192.60B 178.80A 192.60B 179.00 -10.20 189.20 2010 ---- 197.50B 183.80A 197.50B 184.00 -10.20 194.20 2015 ---- 202.50B 188.80A 202.50B 189.00 -10.20 199.20 2020 ---- 207.50B 193.80A 207.50B 194.00 -10.20 204.20 2025 ---- 213.60B 198.30A 213.60B 199.00 -10.20 209.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 207 148 801 G2W JAN23 Gold Weekly Wednesday Option - Week 2 CALL 1590 ---- 236.30B 222.30A 222.30A 236.00 +10.20 225.80 1595 ---- 231.30B 217.50A 217.50A 231.00 +10.20 220.80 1600 ---- 226.80B 211.50A 211.50A 226.00 +10.20 215.80 1605 ---- 221.30B 207.30A 207.30A 221.00 +10.10 210.90 1610 ---- 216.20B 202.50A 202.50A 216.00 +10.10 205.90 1615 ---- 211.20B 197.50A 197.50A 211.00 +10.10 200.90 1620 ---- 206.20B 192.50A 192.50A 206.00 +10.10 195.90 1625 ---- 201.80B 186.50A 186.50A 201.00 +10.10 190.90 1630 ---- 196.20B 182.50A 182.50A 196.00 +10.10 185.90 1635 ---- 191.20B 177.70A 177.70A 191.10 +10.20 180.90 1640 ---- 186.20B 172.40A 172.40A 186.10 +10.20 175.90 1645 ---- 181.20B 167.60A 167.60A 181.10 +10.20 170.90 1650 ---- 176.80B 161.60A 161.60A 176.10 +10.10 166.00 1655 ---- 171.30B 157.80A 157.80A 171.10 +10.10 161.00 1660 ---- 166.30B 152.50A 152.50A 166.10 +10.10 156.00 1665 ---- 161.30B 147.50A 147.50A 161.10 +10.10 151.00 1670 ---- 156.30B 142.60A 142.60A 156.10 +10.10 146.00 1675 ---- 151.90B 136.70A 136.70A 151.10 +10.00 141.10 1680 ---- 146.40B 132.60A 132.60A 146.20 +10.10 136.10 1685 ---- 141.50B 127.70A 127.70A 141.20 +10.10 131.10 1690 ---- 136.50B 122.70A 122.70A 136.20 +10.00 126.20 1695 ---- 131.50B 117.90A 117.90A 131.20 +10.00 121.20 1700 ---- 127.00B 112.00A 112.00A 126.30 +10.00 116.30 1705 ---- 121.60B 108.00A 108.00A 121.30 +9.90 111.40 1710 ---- 116.70B 103.10A 103.10A 116.30 +9.90 106.40 1715 ---- 111.70B 98.20A 98.20A 111.40 +9.90 101.50 1720 ---- 106.80B 93.40A 93.40A 106.50 +9.80 96.70 1725 ---- 102.20B 87.50A 87.50A 101.50 +9.70 91.80 1730 ---- 96.90B 82.70A 82.70A 96.60 +9.60 87.00 1735 ---- 92.10B 77.90A 77.90A 91.80 +9.60 82.20 1740 ---- 87.20B 73.20A 73.20A 86.90 +9.50 77.40 1745 ---- 82.80B 68.50A 68.50A 82.10 +9.40 72.70 1750 ---- 78.00B 63.90A 63.90A 77.30 +9.30 68.00 1755 ---- 73.20B 59.40A 59.40A 72.50 +9.10 63.40 1760 ---- 68.50B 54.90A 54.90A 67.80 +8.90 58.90 1 1765 ---- 63.80B 50.60A 50.60A 63.20 +8.70 54.50 1770 ---- 59.30B 46.40A 46.40A 58.70 +8.50 50.20 1775 ---- 54.80B 42.30A 42.30A 54.20 +8.10 46.10 1 1780 ---- 50.40B 38.40A 38.40A 49.90 +7.80 42.10 1785 ---- 46.20B 34.70A 34.70A 45.70 +7.50 38.20 1790 ---- 42.10B 31.20A 31.20A 41.60 +7.10 34.50 1795 ---- 38.20B 27.90A 27.90A 37.70 +6.60 31.10 1 1800 ---- 34.40B 24.80A 24.80A 33.90 +6.10 27.80 3 1805 ---- 30.80B 21.90A 21.90A 30.40 +5.70 24.70 1810 25.50 27.50B 19.30A 22.80A 27.10 +5.20 1 21.90 1 9 1815 ---- 24.40B 16.90A 16.90A 24.00 +4.70 19.30 2 16 1820 ---- 21.40B 14.70A 14.70A 21.10 +4.20 16.90 1 1825 ---- 18.80B 12.70A 12.70A 18.40 +3.70 14.70 28 1830 ---- 16.40B 10.90A 10.90A 16.10 +3.30 12.80 31 1835 11.10 14.20B 9.40A 14.20B 13.90 +2.80 1 11.10 11 1840 10.00 12.20B 8.00A 10.90 12.00 +2.50 34 9.50 2 1845 9.30 10.50B 6.90A 9.30 10.20 +2.00 7 8.20 7 1850 8.00 8.90B 5.90A 8.00 8.70 +1.70 5 7.00 1855 ---- 7.60B 5.10A 5.10A 7.40 +1.40 6.00 1860 5.00 6.40B 4.30A 6.40B 6.30 +1.20 2 5.10 16 1865 ---- 5.40B 3.70A 3.70A 5.30 +1.00 4.30 1870 ---- 4.60B 3.20A 3.20A 4.50 +.80 3.70 13 13 1875 ---- 3.80B 2.70A 2.70A 3.80 +.60 3.20 2 14 1880 ---- 3.20B 2.40A 2.40A 3.20 +.50 2.70 1885 ---- 2.70B 2.00A 2.00A 2.70 +.40 2.30 1890 ---- 2.20B 1.80A 1.80A 2.30 +.30 2.00 13 1895 ---- 1.90B 1.50A 1.50A 1.90 +.20 1.70 1900 ---- 1.60B 1.40A 1.40A 1.70 +.20 1.50 1905 ---- 1.40B 1.20A 1.20A 1.40 +.10 1.30 2 2 1910 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 1 1915 ---- ---- ---- ---- 1.10 +.10 1.00 1920 ---- ---- ---- ---- .90 UNCH .90 1 1925 ---- ---- ---- ---- .80 UNCH .80 1930 ---- ---- ---- ---- .70 UNCH .70 1935 ---- ---- .60A .60A .60 -.10 .70 1940 ---- ---- ---- ---- .60 UNCH .60 1945 ---- ---- ---- ---- .50 UNCH .50 1950 ---- ---- ---- ---- .50 UNCH .50 1955 ---- ---- .40A .40A .40 -.10 .50 1960 ---- ---- ---- ---- .40 UNCH .40 1965 ---- ---- ---- ---- .40 UNCH .40 1970 ---- ---- .30A .30A .30 -.10 .40 1975 ---- ---- ---- ---- .30 UNCH .30 1980 ---- ---- ---- ---- .30 UNCH .30 1985 ---- ---- ---- ---- .30 UNCH .30 1990 ---- ---- ---- ---- .20 -.10 .30 1995 ---- ---- ---- ---- .20 UNCH .20 2000 ---- ---- ---- ---- .20 UNCH .20 2 2005 ---- ---- ---- ---- .20 UNCH .20 2010 ---- ---- ---- ---- .20 UNCH .20 2015 ---- ---- ---- ---- .20 UNCH .20 2020 ---- ---- ---- ---- .20 UNCH .20 2025 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 20 173 G2W JAN23 Gold Weekly Wednesday Option - Week 2 PUT 1590 ---- ---- ---- ---- .10 -.10 .20 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .10 -.10 .20 1605 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .20 UNCH .20 1620 ---- ---- ---- ---- .20 UNCH .20 2 1625 ---- ---- ---- ---- .20 UNCH .20 1630 ---- ---- ---- ---- .20 UNCH .20 1635 ---- ---- .20A .20A .20 -.10 .30 1640 ---- ---- .20A .20A .20 -.10 .30 1645 ---- ---- .20A .20A .20 -.10 .30 1650 ---- ---- .20A .20A .20 -.10 .30 1655 ---- ---- .20A .20A .20 -.10 .30 1660 ---- ---- ---- ---- .20 -.10 .30 1665 ---- ---- .30A .30A .20 -.20 .40 1670 ---- ---- .30A .30A .20 -.20 .40 1 1675 ---- ---- .30A .30A .30 -.10 .40 1680 ---- ---- .30A .30A .30 -.10 .40 1685 ---- ---- .40A .40A .30 -.20 .50 1690 ---- ---- .40A .40A .30 -.20 .50 23 68 1695 ---- ---- .40A .40A .30 -.30 .60 42 1700 ---- ---- .40A .40A .40 -.20 .60 2 2 1705 ---- ---- .50A .50A .40 -.30 .70 1710 ---- ---- .60A .60A .50 -.30 .80 1715 ---- ---- .60A .60A .50 -.30 .80 1720 ---- ---- .70A .70A .60 -.40 1.00 1 2 1725 ---- ---- .80A .80A .60 -.50 1.10 2 1730 ---- ---- .90A .90A .70 -.60 1.30 1 1735 ---- ---- 1.00A 1.00A .90 -.50 1.40 1 1740 ---- ---- 1.10A 1.10A 1.00 -.70 1.70 1 1745 ---- ---- 1.30A 1.30A 1.20 -.80 2 2.00 3 1750 ---- 2.40B 1.50A 2.40B 1.40 -.90 2.30 1 1755 ---- 2.90B 1.70A 2.80B 1.60 -1.10 2.70 8 8 1760 ---- 3.40B 2.00A 3.40B 1.90 -1.30 3.20 2 1765 ---- 4.10B 2.30A 4.10B 2.30 -1.50 3.80 8 8 1770 3.90 4.90B 2.80A 2.80A 2.70 -1.80 6 4.50 51 1775 4.90 5.80B 3.30A 3.30A 3.30 -2.00 2 5.30 1 14 1780 ---- 6.90B 3.90A 6.90B 3.90 -2.40 6.30 37 1785 ---- 8.20B 4.70A 8.20B 4.70 -2.80 7.50 1790 ---- 9.70B 5.60A 9.70B 5.60 -3.20 8.80 26 1795 ---- 11.40B 6.60A 11.40B 6.70 -3.60 10.30 6 1800 12.20 13.20B 7.90A 8.50A 8.00 -4.00 56 12.00 79 71 1805 ---- 15.30B 9.30A 15.30B 9.40 -4.50 25 13.90 1810 ---- 17.60B 10.90A 17.60B 11.10 -5.00 2 16.10 4 1815 ---- 20.10B 12.80A 20.10B 13.00 -5.50 18.50 2 1820 22.50 22.90B 14.90A 14.90A 15.10 -6.00 1 21.10 5 1825 ---- 25.90B 17.20A 25.90B 17.40 -6.50 23.90 2 1830 ---- 29.20B 19.80A 29.20B 20.00 -7.00 27.00 6 1835 ---- 32.60B 22.60A 32.60B 22.90 -7.30 30.20 1840 ---- 36.30B 25.70A 36.30B 25.90 -7.80 33.70 1 1845 ---- 40.10B 28.90A 40.10B 29.20 -8.10 37.30 1850 ---- 44.10B 32.40A 44.10B 32.70 -8.50 41.20 7 1855 ---- 48.30B 36.00A 48.30B 36.40 -8.70 45.10 1860 ---- 52.50B 39.90A 52.50B 40.20 -9.00 49.20 1865 ---- 56.90B 43.90A 56.90B 44.30 -9.20 53.50 1870 ---- 61.40B 48.00A 61.40B 48.40 -9.40 57.80 1875 ---- 66.00B 52.30A 66.00B 52.70 -9.60 62.30 1880 ---- 70.60B 56.60A 70.60B 57.10 -9.70 66.80 1885 ---- 75.30B 61.10A 75.30B 61.60 -9.80 71.40 1890 ---- 80.00B 65.70A 80.00B 66.20 -9.90 76.10 1895 ---- 84.80B 70.30A 84.80B 70.90 -9.90 80.80 1900 ---- 89.60B 75.00A 89.60B 75.60 -10.00 85.60 1905 ---- 93.80B 79.70A 93.80B 80.30 -10.10 90.40 1910 ---- 98.40B 84.50A 98.40B 85.10 -10.20 95.30 1915 ---- 103.30B 89.30A 103.30B 90.00 -10.10 100.10 1920 ---- 108.20B 94.50A 108.20B 94.80 -10.20 105.00 1925 ---- 114.10B 99.00A 114.10B 99.70 -10.20 109.90 1930 ---- 118.10B 104.30A 118.10B 104.60 -10.20 114.80 1935 ---- 123.10B 109.20A 123.10B 109.50 -10.20 119.70 1940 ---- 128.00B 114.10A 128.00B 114.50 -10.20 124.70 1945 ---- 133.00B 119.10A 133.00B 119.40 -10.20 129.60 1950 ---- 138.80B 123.60A 138.80B 124.40 -10.20 134.60 1955 ---- 142.90B 129.00A 142.80B 129.30 -10.20 139.50 1960 ---- 147.90B 133.80A 147.90B 134.30 -10.20 144.50 1965 ---- 152.90B 138.90A 152.90B 139.20 -10.20 149.40 1970 ---- 157.80B 143.90A 157.80B 144.20 -10.20 154.40 1975 ---- 163.70B 148.40A 163.70B 149.20 -10.20 159.40 1980 ---- 167.80B 153.80A 167.80B 154.20 -10.20 164.40 1985 ---- 172.80B 158.90A 172.80B 159.10 -10.20 169.30 1990 ---- 177.80B 163.90A 177.80B 164.10 -10.20 174.30 1995 ---- 182.80B 168.80A 182.80B 169.10 -10.20 179.30 2000 ---- 188.70B 173.30A 188.70B 174.10 -10.20 184.30 2005 ---- 192.70B 178.80A 192.70B 179.10 -10.20 189.30 2010 ---- 197.60B 183.80A 197.50B 184.10 -10.20 194.30 2015 ---- 202.70B 188.80A 202.70B 189.10 -10.20 199.30 2020 ---- 207.70B 193.80A 207.70B 194.10 -10.10 204.20 2025 ---- 213.60B 198.30A 213.60B 199.00 -10.20 209.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 122 376 G3W JAN23 Gold Weekly Wednesday Option - Week 3 CALL 1595 ---- 231.20B 217.40A 217.40A 231.00 +10.20 220.80 1600 ---- 226.20B 211.50A 211.50A 226.00 +10.20 215.80 1605 ---- 221.20B 207.40A 207.40A 221.00 +10.20 210.80 1610 ---- 216.20B 202.60A 202.60A 216.00 +10.20 205.80 1615 ---- 211.20B 197.50A 197.50A 211.00 +10.10 200.90 1620 ---- 206.20B 192.50A 192.50A 206.00 +10.10 195.90 1625 ---- 201.80B 186.60A 186.60A 201.10 +10.20 190.90 1630 ---- 196.30B 182.50A 182.50A 196.10 +10.20 185.90 1635 ---- 191.30B 177.60A 177.60A 191.10 +10.10 181.00 1640 ---- 186.40B 172.50A 172.50A 186.10 +10.10 176.00 1645 ---- 181.40B 167.60A 167.60A 181.10 +10.10 171.00 1650 ---- 176.90B 161.80A 161.80A 176.20 +10.10 166.10 1655 ---- 171.50B 157.70A 157.70A 171.20 +10.10 161.10 1660 ---- 166.50B 152.70A 152.70A 166.20 +10.00 156.20 1665 ---- 161.60B 147.90A 147.90A 161.30 +10.10 151.20 1670 ---- 156.60B 142.80A 142.80A 156.30 +10.00 146.30 1675 ---- 152.10B 137.10A 137.10A 151.40 +10.00 141.40 1680 ---- 146.70B 133.00A 133.00A 146.40 +9.90 136.50 1685 ---- 141.80B 128.10A 128.10A 141.50 +9.90 131.60 1690 ---- 136.90B 123.30A 123.30A 136.60 +9.90 126.70 1695 ---- 132.00B 118.40A 118.40A 131.70 +9.90 121.80 1700 ---- 127.50B 112.80A 112.80A 126.80 +9.80 117.00 1705 ---- 122.20B 108.80A 108.80A 121.90 +9.80 112.10 1710 ---- 117.30B 104.00A 104.00A 117.00 +9.70 107.30 1715 ---- 112.50B 99.30A 99.30A 112.20 +9.70 102.50 1720 ---- 107.60B 94.60A 94.60A 107.40 +9.60 97.80 1725 ---- 103.30B 89.00A 89.00A 102.60 +9.50 93.10 1730 ---- 98.10B 85.30A 85.30A 97.80 +9.40 88.40 1735 ---- 93.30B 79.80A 79.80A 93.10 +9.30 83.80 1740 ---- 88.70B 75.30A 75.30A 88.50 +9.20 79.30 1745 ---- 84.00B 70.90A 70.90A 83.80 +9.00 74.80 1750 ---- 79.90B 66.60A 66.60A 79.30 +8.90 70.40 1755 ---- 75.40B 62.30A 62.30A 74.80 +8.70 66.10 1760 ---- 71.00B 58.20A 58.20A 70.30 +8.40 61.90 1765 ---- 66.60B 54.20A 54.20A 66.00 +8.20 57.80 1770 ---- 62.30B 50.30A 50.30A 61.80 +8.00 53.80 1775 ---- 58.20B 46.50A 46.50A 57.60 +7.60 50.00 1780 ---- 54.10B 42.90A 42.90A 53.60 +7.30 46.30 1785 ---- 50.20B 39.50A 39.50A 49.70 +7.00 42.70 1790 ---- 46.50B 36.20A 36.20A 46.00 +6.70 39.30 1795 ---- 42.80B 33.10A 33.10A 42.40 +6.40 36.00 1800 ---- 39.40B 30.20A 30.20A 38.90 +5.90 33.00 1805 ---- 36.10B 27.40A 27.40A 35.60 +5.60 30.00 1810 ---- 32.90B 24.80A 24.80A 32.50 +5.20 27.30 1815 ---- 29.90B 22.40A 22.40A 29.60 +4.90 24.70 1820 ---- 27.20B 20.10A 20.10A 26.80 +4.40 22.40 1 1825 ---- 24.60B 18.10A 18.10A 24.20 +4.10 20.10 1830 ---- 22.20B 16.10A 16.10A 21.80 +3.70 18.10 1 1 1835 ---- 19.90B 14.40A 14.40A 19.60 +3.40 16.20 1840 ---- 17.80B 12.90A 12.90A 17.50 +3.00 14.50 1845 ---- 15.90B 11.50A 11.50A 15.70 +2.80 12.90 1 1850 ---- 14.20B 10.20A 10.20A 14.00 +2.50 11.50 1 1 1855 ---- 12.60B 9.00A 9.00A 12.40 +2.20 10.20 1860 ---- 11.20B 8.00A 8.00A 11.00 +1.90 9.10 1865 ---- 9.90B 7.10A 7.10A 9.80 +1.70 8.10 1870 ---- 8.70B 6.30A 6.30A 8.60 +1.50 7.10 1875 ---- 7.70B 5.60A 5.60A 7.60 +1.30 6.30 1880 ---- 6.80B 5.00A 5.00A 6.70 +1.10 5.60 1885 ---- 6.00B 4.40A 4.40A 5.90 +.90 5.00 14 14 1890 ---- 5.30B 3.90A 3.90A 5.20 +.80 4.40 1895 ---- 4.60B 3.50A 3.50A 4.60 +.70 3.90 1900 ---- 4.10B 3.10A 3.10A 4.10 +.60 1 3.50 1905 ---- 3.60B 2.80A 2.80A 3.60 +.50 3.10 1910 ---- 3.10B 2.50A 2.50A 3.20 +.40 2.80 1915 ---- 2.80B 2.20A 2.20A 2.80 +.30 2.50 1 1 1920 ---- 2.40B 2.00A 2.00A 2.50 +.30 2.20 1925 ---- 2.20B 1.80A 1.80A 2.20 +.20 2.00 1930 ---- 1.90B 1.70A 1.70A 2.00 +.20 1.80 1935 ---- 1.70B 1.50A 1.50A 1.80 +.20 1.60 1940 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 1945 ---- ---- ---- ---- 1.40 +.10 1.30 1950 ---- ---- ---- ---- 1.30 +.10 1 1.20 1955 ---- ---- ---- ---- 1.10 UNCH 1.10 1960 ---- ---- ---- ---- 1.00 UNCH 1.00 1965 ---- ---- ---- ---- .90 UNCH .90 1970 ---- ---- ---- ---- .80 UNCH .80 1975 ---- ---- ---- ---- .80 UNCH .80 1980 ---- ---- ---- ---- .70 UNCH .70 1985 ---- ---- ---- ---- .60 -.10 .70 1990 ---- ---- ---- ---- .60 UNCH .60 1995 ---- ---- ---- ---- .50 -.10 .60 2000 ---- ---- ---- ---- .50 UNCH .50 2005 ---- ---- ---- ---- .50 UNCH .50 2010 ---- ---- ---- ---- .40 -.10 .50 2015 ---- ---- ---- ---- .40 -.10 .50 2020 ---- ---- ---- ---- .40 UNCH .40 2 2025 ---- ---- ---- ---- .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 17 21 G3W JAN23 Gold Weekly Wednesday Option - Week 3 PUT 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .20 UNCH .20 1605 ---- ---- ---- ---- .20 UNCH .20 1610 ---- ---- ---- ---- .20 UNCH .20 1615 ---- ---- ---- ---- .20 -.10 .30 1620 ---- ---- ---- ---- .20 -.10 .30 1625 ---- ---- ---- ---- .20 -.10 .30 2 1630 ---- ---- ---- ---- .30 UNCH .30 1635 ---- ---- ---- ---- .30 -.10 .40 1640 ---- ---- ---- ---- .30 -.10 .40 1645 ---- ---- ---- ---- .30 -.10 .40 1650 ---- ---- ---- ---- .40 -.10 .50 1655 ---- ---- ---- ---- .40 -.10 .50 1660 ---- ---- .50A .50A .40 -.20 .60 1665 ---- ---- ---- ---- .50 -.10 .60 1670 ---- ---- .60A .60A .50 -.20 .70 1675 ---- ---- .70A .70A .60 -.20 .80 1680 ---- ---- .70A .70A .60 -.30 .90 1685 ---- ---- .80A .80A .70 -.30 1.00 1690 ---- ---- .90A .90A .80 -.30 1.10 1695 ---- ---- 1.00A 1.00A .90 -.30 1.20 1700 ---- ---- 1.10A 1.10A 1.00 -.30 1 1.30 1705 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1710 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 1715 ---- ---- 1.50A 1.50A 1.40 -.50 1.90 1720 ---- ---- 1.60A 1.60A 1.60 -.60 2.20 1725 ---- ---- 1.90A 1.90A 1.80 -.70 2.50 1730 ---- 2.90B 2.10A 2.90B 2.00 -.80 2.80 1 1 1735 ---- 3.30B 2.40A 3.30B 2.30 -.90 3.20 1740 ---- 3.80B 2.70A 3.80B 2.60 -1.00 3.60 1745 ---- 4.40B 3.00A 4.40B 3.00 -1.20 4.20 1750 ---- 5.00B 3.50A 5.00B 3.40 -1.30 1 4.70 1755 ---- 5.80B 3.90A 5.80B 3.90 -1.50 5.40 1760 ---- 6.60B 4.50A 6.60B 4.50 -1.70 6.20 1765 ---- 7.60B 5.10A 7.60B 5.10 -2.00 7.10 1770 ---- 8.70B 5.80A 8.70B 5.90 -2.20 8.10 11 11 1775 ---- 10.00B 6.70A 10.00B 6.70 -2.60 9.30 1780 ---- 11.40B 7.70A 11.40B 7.70 -2.80 10.50 1785 ---- 12.90B 8.70A 12.90B 8.80 -3.20 12.00 1790 ---- 14.60B 10.00A 14.60B 10.00 -3.50 13.50 1795 ---- 16.50B 11.30A 16.50B 11.40 -3.90 15.30 1800 ---- 18.50B 12.90A 18.50B 13.00 -4.20 17.20 1805 ---- 20.70B 14.60A 20.70B 14.70 -4.60 19.30 4 1810 ---- 23.10B 16.40A 23.10B 16.50 -5.00 21.50 1 1815 ---- 25.60B 18.50A 25.60B 18.60 -5.40 24.00 1820 ---- 28.30B 20.70A 28.30B 20.80 -5.80 26.60 1825 ---- 31.20B 23.00A 31.20B 23.20 -6.10 29.30 1830 ---- 34.30B 25.60A 34.30B 25.80 -6.50 32.30 1835 ---- 37.60B 28.40A 37.60B 28.60 -6.80 35.40 1840 ---- 41.00B 31.30A 41.00B 31.50 -7.20 38.70 1845 ---- 44.60B 34.40A 44.60B 34.60 -7.50 42.10 1850 ---- 48.30B 37.60A 48.30B 37.90 -7.80 45.70 1855 ---- 52.10B 41.00A 52.10B 41.30 -8.10 49.40 1860 ---- 56.10B 44.60A 56.10B 44.90 -8.30 53.20 1865 ---- 60.20B 48.30A 60.20B 48.70 -8.50 57.20 1870 ---- 64.40B 52.10A 64.40B 52.50 -8.70 61.20 1875 ---- 68.70B 56.10A 68.70B 56.50 -8.90 65.40 1880 ---- 73.10B 60.20A 73.10B 60.60 -9.10 69.70 1885 ---- 77.50B 64.30A 77.50B 64.80 -9.20 74.00 1890 ---- 82.10B 68.60A 82.10B 69.10 -9.40 78.50 1895 ---- 86.60B 73.00A 86.60B 73.50 -9.50 83.00 1900 ---- 91.30B 77.40A 91.30B 77.90 -9.60 87.50 1905 ---- 95.10B 81.90A 95.10B 82.50 -9.60 92.10 1910 ---- 99.80B 86.50A 99.80B 87.00 -9.80 96.80 1915 ---- 104.60B 91.40A 104.60B 91.70 -9.80 101.50 1920 ---- 109.40B 96.10A 109.40B 96.30 -9.90 106.20 1925 ---- 115.00B 100.50A 115.00B 101.00 -10.00 111.00 1930 ---- 119.00B 105.60A 118.90B 105.80 -10.00 115.80 1935 ---- 123.80B 110.30A 123.80B 110.60 -10.00 120.60 1940 ---- 128.70B 115.10A 128.70B 115.40 -10.00 125.40 1945 ---- 133.60B 120.00A 133.50B 120.20 -10.10 130.30 1950 ---- 139.40B 124.40A 139.40B 125.10 -10.10 135.20 1955 ---- 143.40B 129.70A 143.40B 129.90 -10.20 140.10 1960 ---- 148.30B 134.60A 148.30B 134.80 -10.20 145.00 1965 ---- 153.20B 139.50A 153.20B 139.70 -10.20 149.90 1970 ---- 158.30B 144.40A 158.20B 144.60 -10.20 154.80 1975 ---- 164.00B 148.90A 164.00B 149.60 -10.20 159.80 1980 ---- 168.20B 154.20A 168.10B 154.50 -10.20 164.70 1985 ---- 173.00B 159.20A 173.00B 159.40 -10.20 169.60 1990 ---- 178.10B 164.10A 178.00B 164.40 -10.20 174.60 1995 ---- 182.90B 169.10A 182.90B 169.30 -10.20 179.50 2000 ---- 188.80B 173.60A 188.80B 174.30 -10.20 184.50 2005 ---- 192.90B 179.00A 192.90B 179.20 -10.30 189.50 2010 ---- 197.80B 183.90A 197.80B 184.20 -10.20 194.40 2015 ---- 202.80B 188.90A 202.80B 189.20 -10.20 199.40 2020 ---- 207.80B 193.90A 207.80B 194.20 -10.20 204.40 2025 ---- 213.70B 198.40A 213.70B 199.10 -10.30 209.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 13 18 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 246.20B 232.30A 232.30A 246.00 +10.20 235.80 1585 ---- 241.20B 227.60A 227.60A 241.00 +10.20 230.80 1590 ---- 236.20B 222.50A 222.50A 236.00 +10.20 225.80 1595 ---- 231.20B 217.40A 217.40A 231.00 +10.20 220.80 1600 ---- 226.20B 211.50A 211.50A 226.00 +10.20 215.80 1605 ---- 221.20B 207.60A 207.60A 221.00 +10.20 210.80 1610 ---- 216.30B 202.80A 202.80A 216.00 +10.10 205.90 1615 ---- 211.30B 197.50A 197.50A 211.00 +10.10 200.90 1620 ---- 206.30B 192.50A 192.50A 206.00 +10.10 195.90 1625 ---- 201.90B 186.70A 186.70A 201.10 +10.20 190.90 1630 ---- 196.40B 182.50A 182.50A 196.10 +10.10 186.00 1635 ---- 191.50B 177.60A 177.60A 191.10 +10.10 181.00 1640 ---- 186.50B 172.60A 172.60A 186.10 +10.00 176.10 1645 ---- 181.50B 167.80A 167.80A 181.20 +10.10 171.10 1650 ---- 177.00B 161.90A 161.90A 176.20 +10.00 166.20 1655 ---- 171.60B 157.90A 157.90A 171.30 +10.00 161.30 1660 ---- 166.70B 152.90A 152.90A 166.30 +10.00 156.30 1665 ---- 161.70B 148.10A 148.10A 161.40 +10.00 151.40 1670 ---- 156.80B 143.10A 143.10A 156.40 +9.90 146.50 1675 ---- 152.20B 137.40A 137.40A 151.50 +9.90 141.60 1680 ---- 147.00B 133.40A 133.40A 146.60 +9.90 136.70 1685 ---- 142.10B 128.50A 128.50A 141.70 +9.80 131.90 1690 ---- 137.20B 123.80A 123.80A 136.80 +9.80 127.00 1695 ---- 132.30B 118.90A 118.90A 131.90 +9.70 122.20 1700 ---- 127.80B 113.20A 113.20A 127.10 +9.70 117.40 1705 ---- 122.60B 109.30A 109.30A 122.30 +9.70 112.60 1710 ---- 117.80B 104.60A 104.60A 117.40 +9.50 107.90 1715 ---- 113.00B 99.90A 99.90A 112.70 +9.50 103.20 1720 ---- 108.20B 95.50A 95.50A 107.90 +9.40 98.50 1725 ---- 103.90B 89.80A 89.80A 103.20 +9.30 93.90 1730 ---- 98.90B 85.30A 85.30A 98.50 +9.20 89.30 1735 ---- 94.20B 80.80A 80.80A 93.90 +9.10 84.80 1740 ---- 90.00B 76.40A 76.40A 89.30 +8.90 80.40 1745 ---- 85.50B 72.10A 72.10A 84.80 +8.80 76.00 1750 ---- 81.00B 67.90A 67.90A 80.30 +8.50 71.80 1755 ---- 76.60B 63.80A 63.80A 76.00 +8.40 67.60 1760 ---- 72.30B 59.70A 59.70A 71.60 +8.10 63.50 1 1765 ---- 68.00B 55.80A 55.80A 67.40 +7.90 59.50 1770 ---- 63.80B 52.00A 52.00A 63.30 +7.60 55.70 1775 ---- 59.80B 48.40A 48.40A 59.30 +7.30 52.00 1780 ---- 55.90B 44.90A 44.90A 55.40 +7.00 48.40 1785 ---- 52.10B 41.50A 41.50A 51.60 +6.70 44.90 1 1790 ---- 48.40B 38.30A 38.30A 47.90 +6.30 41.60 7 1795 ---- 44.90B 35.30A 35.30A 44.40 +6.00 38.40 1800 ---- 41.60B 32.40A 32.40A 41.10 +5.70 35.40 2 1805 ---- 38.30B 29.70A 29.70A 37.90 +5.40 32.50 9 1810 ---- 35.20B 27.10A 27.10A 34.90 +5.10 29.80 2 35 1815 25.30 32.30B 24.70A 32.30B 32.00 +4.80 2 27.20 4 1820 ---- 29.60B 22.40A 22.40A 29.30 +4.50 24.80 1825 ---- 27.00B 20.30A 20.30A 26.70 +4.10 22.60 1 7 1830 ---- 24.70B 18.40A 18.40A 24.30 +3.80 20.50 1 24 1835 ---- 22.40B 16.60A 16.60A 22.10 +3.50 1 18.60 5 1840 ---- 20.30B 15.00A 15.00A 20.00 +3.20 1 16.80 20 27 1845 ---- 18.40B 13.50A 13.50A 18.00 +2.80 15.20 1 1850 14.30 16.60B 12.10A 16.50B 16.30 +2.60 5 13.70 34 1855 ---- 14.90B 10.90A 10.90A 14.60 +2.30 12.30 1 1860 ---- 13.40B 9.80A 9.80A 13.20 +2.10 11.10 12 1865 ---- 12.00B 8.80A 8.80A 11.80 +1.90 9.90 56 1870 ---- 10.80B 7.80A 7.80A 10.60 +1.70 8.90 12 1875 ---- 9.60B 7.00A 7.00A 9.50 +1.50 8.00 3 1880 ---- 8.60B 6.30A 6.30A 8.50 +1.30 2 7.20 7 1885 ---- 7.70B 5.60A 5.60A 7.60 +1.20 6.40 2 1890 ---- 6.80B 5.10A 5.10A 6.80 +1.00 5.80 1 1895 ---- 6.10B 4.50A 4.50A 6.00 +.80 5.20 35 1900 ---- 5.40B 4.10A 4.10A 5.40 +.80 4.60 6 1905 ---- 4.80B 3.70A 3.70A 4.80 +.60 4.20 1 1910 ---- 4.30B 3.30A 3.30A 4.30 +.50 3.80 53 1915 ---- 3.80B 3.00A 3.00A 3.90 +.50 3.40 14 1920 ---- 3.40B 2.70A 2.70A 3.40 +.30 3.10 1 1925 ---- 3.00B 2.50A 2.50A 3.10 +.30 2.80 5 1930 ---- 2.70B 2.30A 2.30A 2.80 +.30 2.50 1935 ---- 2.40B 2.10A 2.10A 2.50 +.20 2.30 1940 ---- 2.20B 1.90A 1.90A 2.20 +.10 2.10 1945 ---- ---- 1.80A 1.80A 2.00 +.10 1.90 7 1950 ---- ---- 1.60A 1.60A 1.80 +.10 1.70 3 1955 ---- ---- 1.50A 1.50A 1.70 +.10 1.60 1960 ---- ---- ---- ---- 1.50 +.10 1.40 5 1965 ---- ---- ---- ---- 1.40 +.10 1.30 26 1970 ---- ---- ---- ---- 1.20 UNCH 1.20 1975 ---- ---- ---- ---- 1.10 UNCH 1.10 54 1980 ---- ---- ---- ---- 1.00 UNCH 1.00 9 1985 ---- ---- .90A .90A .90 -.10 1.00 8 1990 ---- ---- ---- ---- .90 UNCH .90 23 1995 ---- ---- ---- ---- .80 UNCH .80 2000 ---- ---- .70A .70A .70 -.10 .80 9 2005 ---- ---- ---- ---- .70 UNCH .70 24 2010 ---- ---- .60A .60A .60 -.10 .70 2015 ---- ---- ---- ---- .60 UNCH .60 2020 ---- ---- ---- ---- .50 -.10 .60 2025 ---- ---- ---- ---- .50 UNCH .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 24 534 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- ---- ---- .10 -.10 .20 6 1585 ---- ---- ---- ---- .10 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 1595 ---- ---- ---- ---- .20 UNCH .20 2 1600 ---- ---- ---- ---- .20 -.10 .30 12 1605 ---- ---- ---- ---- .20 -.10 .30 1610 ---- ---- ---- ---- .20 -.10 .30 1615 ---- ---- ---- ---- .20 -.10 .30 1620 ---- ---- ---- ---- .30 -.10 .40 1625 ---- ---- ---- ---- .30 -.10 .40 1630 ---- ---- ---- ---- .30 -.10 .40 2 1635 ---- ---- ---- ---- .30 -.20 .50 1640 ---- ---- ---- ---- .40 -.10 .50 8 1645 ---- ---- .50A .50A .40 -.20 .60 1650 ---- ---- .60A .60A .50 -.20 .70 5 1655 ---- ---- .60A .60A .50 -.20 .70 1660 ---- ---- .70A .70A .60 -.20 .80 5 1665 ---- ---- .70A .70A .60 -.30 .90 5 1670 ---- ---- .80A .80A .70 -.30 1.00 19 1675 ---- ---- .90A .90A .80 -.30 1.10 5 1680 ---- ---- 1.00A 1.00A .90 -.30 1.20 1 1685 ---- ---- 1.10A 1.10A .90 -.40 1.30 1 1690 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1695 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 1700 ---- ---- 1.40A 1.40A 1.30 -.60 1.90 1 5 1705 ---- ---- 1.60A 1.60A 1.50 -.60 2.10 1710 ---- 2.40B 1.80A 2.40B 1.70 -.60 2.30 3 1715 ---- 2.70B 2.00A 2.70B 1.90 -.70 2.60 1720 2.60 3.10B 2.30A 2.30A 2.10 -.80 4 2.90 2 17 1725 ---- 3.50B 2.50A 3.50B 2.40 -.90 2 3.30 2 1730 ---- 3.90B 2.90A 3.90B 2.70 -1.00 3.70 1 241 1735 3.50 4.50B 3.20A 3.20A 3.10 -1.10 4 4.20 18 1740 ---- 5.10B 3.60A 5.10B 3.50 -1.30 4.80 1 43 1745 ---- 5.80B 4.10A 5.80B 4.00 -1.40 5.40 53 1750 ---- 6.50B 4.60A 6.50B 4.50 -1.60 6.10 1 3 1755 ---- 7.40B 5.20A 7.40B 5.10 -1.80 6.90 29 1760 ---- 8.30B 5.80A 8.30B 5.80 -2.00 7.80 5 9 1765 ---- 9.50B 6.60A 9.50B 6.60 -2.30 8.90 13 1770 ---- 10.60B 7.50A 10.60B 7.40 -2.60 10.00 41 1775 ---- 12.00B 8.40A 12.00B 8.40 -2.90 11.30 5 1780 ---- 13.50B 9.50A 13.50B 9.50 -3.20 12.70 20 29 1785 ---- 15.20B 10.70A 15.20B 10.70 -3.50 14.20 14 1790 ---- 16.80B 12.00A 16.80B 12.00 -3.90 15.90 4 1795 ---- 18.90B 13.50A 18.90B 13.50 -4.20 17.70 1 1800 ---- 20.90B 15.10A 20.90B 15.20 -4.40 19.60 28 1805 ---- 23.10B 16.80A 23.10B 17.00 -4.70 21.70 1 2 1810 ---- 25.40B 18.80A 25.40B 18.90 -5.10 24.00 20 21 1815 ---- 28.10B 20.80A 28.10B 21.00 -5.40 26.40 4 1820 ---- 30.80B 23.10A 30.80B 23.30 -5.70 29.00 1 10 1825 29.50 33.70B 25.50A 31.30B 25.70 -6.00 2 31.70 3 4 1830 ---- 36.60B 28.10A 36.60B 28.30 -6.40 34.70 1 1835 ---- 39.80B 30.80A 39.80B 31.00 -6.70 37.70 3 1840 ---- 43.10B 33.70A 43.10B 33.90 -7.10 41.00 1 1845 ---- 46.60B 36.70A 46.60B 37.00 -7.30 44.30 1 1850 ---- 50.30B 39.90A 50.30B 40.20 -7.60 47.80 1 1855 ---- 54.00B 43.30A 54.00B 43.60 -7.80 51.40 1860 ---- 57.90B 46.80A 57.90B 47.10 -8.00 55.10 1865 60.80 61.90B 50.40A 50.40A 50.70 -8.30 2 59.00 1870 56.30 65.90B 54.10A 54.10A 54.50 -8.50 1 63.00 1875 68.40 70.10B 57.90A 68.50B 58.40 -8.60 1 67.00 1880 ---- 74.40B 61.90A 74.40B 62.30 -8.90 71.20 1885 ---- 78.70B 66.00A 78.70B 66.40 -9.00 75.40 1890 ---- 83.20B 70.10A 83.20B 70.60 -9.20 79.80 1895 ---- 87.60B 74.30A 87.60B 74.90 -9.30 84.20 1900 ---- 92.20B 78.70A 92.20B 79.20 -9.40 88.60 1 1905 ---- 96.80B 83.10A 96.80B 83.60 -9.60 93.20 1910 ---- 100.80B 87.50A 100.80B 88.10 -9.60 97.70 1915 ---- 105.40B 92.10A 105.40B 92.70 -9.70 102.40 1920 ---- 110.10B 96.60A 110.00B 97.20 -9.80 107.00 1925 ---- 115.60B 101.30A 115.60B 101.90 -9.80 111.70 1930 ---- 119.60B 106.30A 119.50B 106.60 -9.90 116.50 1935 ---- 124.40B 111.10A 124.40B 111.30 -9.90 121.20 1940 ---- 129.20B 115.70A 129.20B 116.00 -10.00 126.00 1945 ---- 134.00B 120.60A 134.00B 120.80 -10.00 130.80 1950 ---- 139.70B 124.90A 139.70B 125.60 -10.10 135.70 1955 ---- 143.80B 130.10A 143.80B 130.40 -10.10 140.50 1960 ---- 148.60B 134.90A 148.60B 135.20 -10.20 145.40 1965 ---- 153.50B 139.90A 153.50B 140.10 -10.10 150.20 1970 ---- 158.40B 144.70A 158.40B 145.00 -10.10 155.10 1975 ---- 164.20B 149.20A 164.20B 149.90 -10.10 160.00 1980 ---- 168.30B 154.40A 168.30B 154.80 -10.10 164.90 1985 ---- 173.20B 159.40A 173.10B 159.70 -10.20 169.90 1990 ---- 178.30B 164.40A 178.20B 164.60 -10.20 174.80 1995 ---- 183.10B 169.30A 183.10B 169.50 -10.20 179.70 2000 ---- 188.90B 173.80A 188.90B 174.50 -10.20 184.70 2005 ---- 193.00B 179.20A 193.00B 179.40 -10.20 189.60 2010 ---- 198.00B 184.10A 198.00B 184.30 -10.30 194.60 2015 ---- 202.90B 189.00A 202.80B 189.30 -10.20 199.50 2020 ---- 208.00B 194.00A 208.00B 194.20 -10.30 204.50 2025 ---- 213.80B 198.50A 213.80B 199.20 -10.20 209.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 56 678 G4W JAN23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- ---- ---- ---- 211.00 ---- ---- 1620 ---- ---- ---- ---- 206.10 ---- ---- 1625 ---- ---- ---- 190.90A 201.10 ---- ---- 1630 ---- ---- ---- ---- 196.10 ---- ---- 1635 ---- ---- ---- ---- 191.10 ---- ---- 1640 ---- ---- ---- ---- 186.20 ---- ---- 1645 ---- ---- ---- ---- 181.20 ---- ---- 1650 ---- ---- ---- 166.10A 176.30 ---- ---- 1655 ---- ---- ---- ---- 171.30 ---- ---- 1660 ---- ---- ---- ---- 166.40 ---- ---- 1665 ---- ---- ---- ---- 161.50 ---- ---- 1670 ---- ---- ---- ---- 156.60 ---- ---- 1675 ---- ---- ---- 141.60A 151.70 ---- ---- 1680 ---- ---- ---- ---- 146.80 ---- ---- 1685 ---- ---- ---- ---- 141.90 ---- ---- 1690 ---- ---- ---- ---- 137.00 ---- ---- 1695 ---- ---- ---- ---- 132.20 ---- ---- 1700 ---- ---- ---- 117.50A 127.40 ---- ---- 1705 ---- ---- ---- 133.60A 122.60 ---- ---- 1710 ---- ---- ---- 129.00A 117.80 ---- ---- 1715 ---- ---- ---- 124.30A 113.10 ---- ---- 1720 ---- ---- ---- 119.80A 108.40 ---- ---- 1725 ---- ---- ---- 94.20A 103.70 ---- ---- 1730 ---- ---- ---- 89.70A 99.10 ---- ---- 1735 ---- ---- ---- 85.30A 94.50 ---- ---- 1740 ---- ---- ---- 80.90A 90.00 ---- ---- 1745 ---- ---- ---- 76.60A 85.50 ---- ---- 1750 ---- ---- ---- 72.30A 81.10 ---- ---- 1755 ---- ---- ---- 68.20A 76.80 ---- ---- 1760 ---- ---- ---- 64.20A 72.50 ---- ---- 1765 ---- ---- ---- 60.20A 68.40 ---- ---- 1770 ---- ---- ---- 56.40A 64.30 ---- ---- 1775 ---- ---- ---- 52.70A 60.40 ---- ---- 1780 ---- ---- ---- 49.20A 56.60 ---- ---- 1785 ---- ---- ---- 45.80A 52.80 ---- ---- 1790 ---- ---- ---- 42.50A 49.30 ---- ---- 1795 ---- ---- ---- 39.40A 45.80 ---- ---- 1800 ---- ---- ---- 35.70A 42.50 ---- ---- 1805 ---- ---- ---- 33.00A 39.40 ---- ---- 1810 ---- ---- ---- 30.30A 36.40 ---- ---- 1815 ---- ---- ---- 27.90A 33.50 ---- ---- 1820 ---- ---- ---- 25.60A 30.80 ---- ---- 1825 ---- ---- ---- 23.40A 28.20 ---- ---- 1830 ---- ---- ---- 21.40A 25.80 ---- ---- 1835 ---- ---- ---- 19.50A 23.60 ---- ---- 1840 ---- ---- ---- 17.70A 21.50 ---- ---- 1845 ---- ---- ---- 16.10A 19.60 ---- ---- 1850 ---- ---- ---- 14.70A 17.80 ---- ---- 1855 ---- ---- ---- 13.30A 16.10 ---- ---- 1860 ---- ---- ---- 12.00A 14.60 ---- ---- 1865 ---- ---- ---- 10.90A 13.10 ---- ---- 1870 ---- ---- ---- 9.90A 11.90 ---- ---- 1875 ---- ---- ---- 8.90A 10.70 ---- ---- 1880 ---- ---- ---- 8.00A 9.60 ---- ---- 1885 ---- ---- ---- 7.20A 8.60 ---- ---- 1890 ---- ---- ---- 6.50A 7.80 ---- ---- 1895 ---- ---- ---- 5.90A 7.00 ---- ---- 1900 ---- ---- ---- 5.30A 6.30 ---- ---- 1905 ---- ---- ---- 4.80A 5.60 ---- ---- 1910 ---- ---- ---- 4.30A 5.00 ---- ---- 1915 ---- ---- ---- 3.90A 4.50 ---- ---- 1920 ---- ---- ---- 3.60A 4.10 ---- ---- 1925 ---- ---- ---- 3.30A 3.70 ---- ---- 1930 ---- ---- ---- 3.00A 3.30 ---- ---- 1935 ---- ---- ---- 2.70A 3.00 ---- ---- 1940 ---- ---- ---- 2.50A 2.70 ---- ---- 1945 ---- ---- ---- 2.30A 2.40 ---- ---- 1950 ---- ---- ---- 2.10A 2.20 ---- ---- 1955 ---- ---- ---- 1.90A 2.00 ---- ---- 1960 ---- ---- ---- 1.80A 1.80 ---- ---- 1965 ---- ---- ---- 1.60A 1.60 ---- ---- 1970 ---- ---- ---- 1.50A 1.50 ---- ---- 1975 ---- ---- ---- 1.40A 1.40 ---- ---- 1980 ---- ---- ---- 1.30A 1.20 ---- ---- 1985 ---- ---- ---- 1.20A 1.10 ---- ---- 1990 ---- ---- ---- 1.10A 1.00 ---- ---- 1995 ---- ---- ---- 1.00A 1.00 ---- ---- 2000 ---- ---- ---- 1.00A .90 ---- ---- 2005 ---- ---- ---- .90A .80 ---- ---- 2010 ---- ---- ---- .80A .70 ---- ---- 2015 ---- ---- ---- .80A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL G4W JAN23 Gold Weekly Wednesday Option - Week 4 PUT 1615 ---- ---- ---- .40A .30 ---- ---- 1620 ---- ---- ---- .50A .30 ---- ---- 1625 ---- ---- ---- .50A .30 ---- ---- 1630 ---- ---- ---- .50A .40 ---- ---- 1635 ---- ---- ---- .60A .40 ---- ---- 1640 ---- ---- ---- .60A .50 ---- ---- 1645 ---- ---- ---- .60A .50 ---- ---- 1650 ---- ---- ---- .70A .60 ---- ---- 1655 ---- ---- ---- .70A .60 ---- ---- 1660 ---- ---- ---- .80A .70 ---- ---- 1665 ---- ---- ---- .90A .80 ---- ---- 1670 ---- ---- ---- 1.00A .80 ---- ---- 1675 ---- ---- ---- 1.10A .90 ---- ---- 1680 ---- ---- ---- 1.20A 1.10 ---- ---- 1685 ---- ---- ---- 1.30A 1.20 ---- ---- 1690 ---- ---- ---- 1.40A 1.30 ---- ---- 1695 ---- ---- ---- 1.60A 1.50 ---- ---- 1700 ---- ---- ---- 1.80A 1.60 ---- ---- 1705 ---- ---- ---- 2.00A 1.80 ---- ---- 1710 ---- ---- ---- 2.20A 2.10 ---- ---- 1715 ---- ---- ---- 2.50A 2.30 ---- ---- 1720 ---- ---- ---- 2.80A 2.60 ---- ---- 1725 ---- ---- ---- 3.10A 2.90 ---- ---- 1730 ---- ---- ---- 3.50A 3.30 ---- ---- 1735 ---- ---- ---- 3.90A 3.70 ---- ---- 1740 ---- ---- ---- 4.30A 4.20 ---- ---- 1745 ---- ---- ---- 4.90A 4.70 ---- ---- 1750 ---- ---- ---- 5.40A 5.30 ---- ---- 1755 ---- ---- ---- 6.10A 5.90 ---- ---- 1760 ---- ---- ---- 6.80A 6.70 ---- ---- 1765 ---- ---- ---- 7.60A 7.50 ---- ---- 1770 ---- ---- ---- 8.60A 8.50 ---- ---- 1775 ---- ---- ---- 9.60A 9.50 ---- ---- 1780 ---- ---- ---- 10.70A 10.70 ---- ---- 1785 ---- ---- ---- 12.00A 12.00 ---- ---- 1790 ---- ---- ---- 13.40A 13.40 ---- ---- 1795 ---- ---- ---- 14.90A 14.90 ---- ---- 1800 ---- ---- ---- 16.50A 16.60 ---- ---- 1805 ---- ---- ---- 18.30A 18.40 ---- ---- 1810 ---- ---- ---- 20.20A 20.40 ---- ---- 1815 ---- ---- ---- 22.40A 22.50 ---- ---- 1820 ---- ---- ---- 24.60A 24.80 ---- ---- 1825 ---- ---- ---- 27.00A 27.20 ---- ---- 1830 ---- ---- ---- 29.60A 29.80 ---- ---- 1835 ---- ---- ---- 32.40A 32.60 ---- ---- 1840 ---- ---- ---- 35.20A 35.50 ---- ---- 1845 ---- ---- ---- 38.20A 38.50 ---- ---- 1850 ---- ---- ---- 41.40A 41.70 ---- ---- 1855 ---- ---- ---- 44.70A 45.00 ---- ---- 1860 ---- ---- ---- 48.10A 48.50 ---- ---- 1865 ---- ---- ---- 51.70A 52.00 ---- ---- 1870 ---- ---- ---- 55.40A 55.70 ---- ---- 1875 ---- ---- ---- 59.10A 59.60 ---- ---- 1880 ---- ---- ---- 63.00A 63.50 ---- ---- 1885 ---- ---- ---- 67.00A 67.50 ---- ---- 1890 ---- ---- ---- 71.10A 71.60 ---- ---- 1895 ---- ---- ---- 75.30A 75.80 ---- ---- 1900 ---- ---- ---- 79.50A 80.10 ---- ---- 1905 ---- ---- ---- 83.90A 84.40 ---- ---- 1910 ---- ---- ---- 88.30A 88.80 ---- ---- 1915 ---- ---- ---- 92.70A 93.30 ---- ---- 1920 ---- ---- ---- 97.30A 97.80 ---- ---- 1925 ---- ---- ---- 101.80A 102.40 ---- ---- 1930 ---- ---- ---- 139.00A 107.10 ---- ---- 1935 ---- ---- ---- 143.70A 111.70 ---- ---- 1940 ---- ---- ---- ---- 116.40 ---- ---- 1945 ---- ---- ---- ---- 121.20 ---- ---- 1950 ---- ---- ---- 125.30A 125.90 ---- ---- 1955 ---- ---- ---- ---- 130.70 ---- ---- 1960 ---- ---- ---- ---- 135.50 ---- ---- 1965 ---- ---- ---- ---- 140.30 ---- ---- 1970 ---- ---- ---- ---- 145.20 ---- ---- 1975 ---- ---- ---- 149.40A 150.10 ---- ---- 1980 ---- ---- ---- ---- 154.90 ---- ---- 1985 ---- ---- ---- ---- 159.80 ---- ---- 1990 ---- ---- ---- ---- 164.70 ---- ---- 1995 ---- ---- ---- ---- 169.60 ---- ---- 2000 ---- ---- ---- 173.90A 174.60 ---- ---- 2005 ---- ---- ---- ---- 179.50 ---- ---- 2010 ---- ---- ---- ---- 184.40 ---- ---- 2015 ---- ---- ---- ---- 189.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 237.00B 223.40A 223.40A 236.90 +10.30 226.60 1610 ---- 232.00B 218.20A 218.20A 232.00 +10.40 221.60 1615 ---- 227.20B 213.50A 213.50A 227.00 +10.30 216.70 1620 ---- 222.20B 208.30A 208.30A 222.00 +10.30 211.70 1625 ---- 217.70B 202.50A 202.50A 217.00 +10.30 206.70 1630 ---- 212.30B 198.60A 198.60A 212.10 +10.30 201.80 1635 ---- 207.30B 193.60A 193.60A 207.10 +10.30 196.80 1640 ---- 202.30B 188.60A 188.60A 202.10 +10.20 191.90 1645 ---- 197.40B 183.70A 183.70A 197.20 +10.30 186.90 1650 ---- 192.90B 177.80A 177.80A 192.20 +10.20 182.00 1655 ---- 187.50B 173.70A 173.70A 187.30 +10.20 177.10 1660 ---- 182.50B 168.80A 168.80A 182.30 +10.10 172.20 1665 ---- 177.60B 163.90A 163.90A 177.40 +10.10 167.30 1670 ---- 172.70B 159.20A 159.20A 172.50 +10.10 162.40 1675 ---- 168.30B 153.30A 153.30A 167.60 +10.10 157.50 1680 ---- 162.90B 149.40A 149.40A 162.70 +10.10 152.60 1685 ---- 158.00B 144.50A 144.50A 157.80 +10.00 147.80 1690 ---- 153.10B 139.60A 139.60A 153.00 +10.10 142.90 1695 ---- 148.30B 134.90A 134.90A 148.10 +10.00 138.10 1700 ---- 143.90B 129.20A 129.20A 143.30 +10.00 133.30 1705 ---- 138.70B 125.40A 125.40A 138.50 +9.90 128.60 1710 ---- 133.80B 120.80A 120.80A 133.70 +9.90 123.80 1715 ---- 129.10B 116.10A 116.10A 128.90 +9.80 119.10 1720 ---- 124.40B 111.40A 111.40A 124.20 +9.70 114.50 1725 ---- 120.10B 105.80A 105.80A 119.50 +9.60 109.90 1730 ---- 114.90B 101.30A 101.30A 114.80 +9.50 105.30 1735 ---- 110.30B 96.80A 96.80A 110.10 +9.40 100.70 1740 ---- 105.80B 92.30A 92.30A 105.50 +9.20 96.30 1745 ---- 101.60B 87.90A 87.90A 101.00 +9.20 91.80 1750 ---- 97.10B 83.60A 83.60A 96.50 +9.00 87.50 1755 ---- 92.70B 79.40A 79.40A 92.00 +8.80 83.20 1760 ---- 88.20B 75.20A 75.20A 87.60 +8.60 79.00 1 1 1765 ---- 83.90B 71.10A 71.10A 83.30 +8.40 74.90 1770 ---- 79.60B 67.20A 67.20A 79.10 +8.30 70.80 2 1775 ---- 75.50B 63.30A 63.30A 74.90 +8.00 66.90 1 1780 ---- 71.40B 59.50A 59.50A 70.80 +7.70 63.10 1785 ---- 67.40B 55.90A 55.90A 66.90 +7.50 59.40 1790 ---- 63.60B 52.40A 52.40A 63.00 +7.20 55.80 1795 ---- 59.80B 49.00A 49.00A 59.30 +7.00 52.30 6 1800 ---- 56.10B 45.70A 45.70A 55.70 +6.80 1 48.90 1 2 1805 ---- 52.60B 42.60A 42.60A 52.20 +6.50 45.70 2 1810 ---- 49.20B 39.60A 39.60A 48.80 +6.20 42.60 1815 ---- 45.90B 36.80A 36.80A 45.50 +5.80 39.70 1820 ---- 42.80B 34.10A 34.10A 42.40 +5.50 36.90 1825 ---- 39.80B 31.50A 31.50A 39.50 +5.30 34.20 4 4 1830 ---- 36.90B 29.10A 29.10A 36.60 +4.90 31.70 4 1835 ---- 34.20B 26.80A 26.80A 33.90 +4.60 29.30 11 1840 ---- 31.70B 24.70A 24.70A 31.40 +4.40 6 27.00 1845 ---- 29.40B 22.70A 22.70A 29.00 +4.10 24.90 5 1850 ---- 27.10B 20.80A 20.80A 26.70 +3.80 1 22.90 1 4 1855 ---- 24.90B 19.00A 19.00A 24.60 +3.60 21.00 1860 ---- 22.90B 17.40A 17.40A 22.60 +3.30 19.30 2 1865 ---- 21.00B 16.00A 16.00A 20.70 +3.00 17.70 22 1870 ---- 19.20B 14.60A 14.60A 18.90 +2.70 16.20 1875 ---- 17.60B 13.30A 13.30A 17.30 +2.50 14.80 1 1880 ---- 16.00B 12.10A 12.10A 15.80 +2.30 12 13.50 2 1885 ---- 14.60B 11.00A 11.00A 14.40 +2.10 12.30 1890 ---- 13.30B 10.00A 10.00A 13.10 +1.90 11.20 6 1895 ---- 12.10B 9.10A 9.10A 12.00 +1.70 10.30 17 1900 9.70 11.00B 8.30A 9.50A 10.90 +1.50 3 9.40 1 23 1905 ---- 10.00B 7.60A 7.60A 9.90 +1.40 8.50 38 1910 ---- 9.10B 6.90A 6.90A 9.00 +1.20 7.80 41 1915 ---- 8.20B 6.30A 6.30A 8.20 +1.10 7.10 13 16 1920 ---- 7.50B 5.70A 5.70A 7.40 +.90 6.50 13 1925 ---- 6.80B 5.20A 5.20A 6.70 +.80 5.90 15 1930 ---- 6.20B 4.80A 4.80A 6.10 +.70 5.40 1935 ---- 5.60B 4.40A 4.40A 5.60 +.60 5.00 11 1940 4.70 5.10B 4.00A 5.10B 5.00 +.50 1 4.50 4 1945 3.90 4.60B 3.70A 4.60B 4.60 +.40 8 4.20 1 1950 ---- 4.20B 3.40A 3.40A 4.20 +.40 1 3.80 3 1955 ---- 3.80B 3.10A 3.10A 3.80 +.30 3.50 1960 ---- 3.50B 2.90A 2.90A 3.50 +.30 3.20 1965 ---- 3.20B 2.60A 2.60A 3.20 +.20 3.00 1970 ---- 2.90B 2.50A 2.50A 2.90 +.20 2.70 1 1 1975 ---- 2.60B 2.30A 2.30A 2.70 +.20 2.50 3 1980 ---- 2.40B 2.10A 2.10A 2.50 +.20 2.30 1985 ---- ---- 2.00A 2.00A 2.30 +.10 2.20 1990 ---- ---- 1.80A 1.80A 2.10 +.10 2.00 1 1995 ---- ---- 1.70A 1.70A 1.90 UNCH 1.90 2000 ---- ---- 1.60A 1.60A 1.80 +.10 1.70 7 2005 ---- ---- 1.50A 1.50A 1.60 UNCH 1.60 2 2010 1.30 1.30 1.30 1.40B 1.50 UNCH 1 1.50 5 2015 ---- ---- 1.30A 1.30A 1.40 UNCH 1.40 3 2020 ---- ---- ---- ---- 1.30 UNCH 1.30 2025 ---- ---- ---- ---- 1.20 UNCH 1.20 3 2030 ---- ---- ---- ---- 1.10 UNCH 1.10 2035 ---- ---- ---- ---- 1.00 UNCH 1.00 2040 ---- ---- ---- ---- .90 -.10 1.00 6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 22 288 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- ---- ---- ---- .40 UNCH .40 1610 ---- ---- ---- ---- .40 -.10 .50 1615 ---- ---- ---- ---- .40 -.10 .50 1620 ---- ---- ---- ---- .40 -.10 .50 1625 ---- ---- ---- ---- .50 -.10 .60 1630 ---- ---- ---- ---- .50 -.10 .60 1635 ---- ---- .60A .60A .50 -.20 .70 10 1640 ---- ---- ---- ---- .60 -.10 .70 1645 ---- ---- .70A .70A .60 -.20 .80 1 1650 ---- ---- .80A .80A .70 -.20 .90 4 1655 ---- ---- .80A .80A .70 -.30 1.00 10 1660 ---- ---- .90A .90A .80 -.20 1.00 11 1665 ---- ---- 1.00A 1.00A .90 -.20 1.10 1670 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 2 1675 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1 1680 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 17 1685 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 2 2 1690 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1 1695 1.50 1.50 1.50 1.60B 1.60 -.40 1 2.00 1700 1.90 1.90 1.80A 1.80A 1.70 -.50 2 2.20 2 20 1705 2.40 2.40 2.00A 2.00A 1.90 -.50 2 2.40 17 1710 ---- ---- 2.20A 2.20A 2.10 -.60 2.70 81 1715 ---- ---- 2.40A 2.40A 2.30 -.70 3.00 6 1720 ---- ---- 2.70A 2.70A 2.60 -.70 3.30 10 1725 ---- ---- 2.90A 2.90A 2.90 -.80 3.70 1730 ---- ---- 3.30A 3.30A 3.20 -.90 4.10 1735 ---- 4.60B 3.60A 4.60B 3.50 -1.00 4.50 1740 ---- 5.10B 4.00A 5.10B 3.90 -1.10 5.00 25 1745 ---- 5.70B 4.40A 5.70B 4.40 -1.20 5.60 1750 ---- 6.40B 4.90A 6.40B 4.80 -1.40 1 6.20 2 14 1755 ---- 7.20B 5.50A 7.20B 5.40 -1.50 6.90 10 1760 ---- 8.00B 6.10A 8.00B 6.00 -1.70 7.70 1765 ---- 9.00B 6.70A 9.00B 6.60 -2.00 8.60 5 1770 ---- 10.00B 7.50A 10.00B 7.40 -2.10 9.50 1 2 1775 ---- 11.10B 8.30A 11.10B 8.20 -2.40 10.60 22 1780 ---- 12.40B 9.20A 12.40B 9.10 -2.70 11.80 10 1785 ---- 13.70B 10.30A 13.70B 10.20 -2.80 13.00 10 1790 ---- 15.20B 11.40A 15.20B 11.30 -3.10 14.40 14 1795 ---- 16.80B 12.60A 16.80B 12.50 -3.40 15.90 11 1800 ---- 18.50B 13.90A 18.50B 13.90 -3.60 13 17.50 86 1805 ---- 20.40B 15.40A 20.40B 15.40 -3.90 19.30 11 1810 ---- 22.40B 17.00A 22.40B 17.00 -4.20 21.20 10 1815 ---- 24.50B 18.60A 24.50B 18.70 -4.50 23.20 1820 ---- 26.80B 20.50A 26.80B 20.60 -4.80 25.40 1 1825 ---- 29.20B 22.50A 29.20B 22.60 -5.10 27.70 16 1830 ---- 31.70B 24.60A 31.70B 24.80 -5.40 30.20 1835 ---- 34.40B 26.90A 34.40B 27.10 -5.70 32.80 1840 ---- 37.20B 29.30A 37.20B 29.50 -6.00 6 35.50 19 1845 ---- 40.10B 31.80A 40.10B 32.10 -6.20 38.30 1850 ---- 43.20B 34.50A 43.20B 34.80 -6.50 41.30 1855 ---- 46.50B 37.40A 46.50B 37.60 -6.80 44.40 1860 ---- 49.80B 40.30A 49.80B 40.60 -7.10 47.70 1865 ---- 53.30B 43.40A 53.30B 43.70 -7.40 51.10 1870 ---- 56.90B 46.70A 56.90B 47.00 -7.50 54.50 1875 ---- 60.60B 50.00A 60.60B 50.30 -7.80 58.10 1880 ---- 64.40B 53.50A 64.40B 53.80 -8.00 61.80 1885 ---- 68.30B 57.10A 68.30B 57.40 -8.30 65.70 1890 ---- 72.40B 60.80A 72.40B 61.10 -8.50 69.60 1895 ---- 76.50B 64.60A 76.50B 64.90 -8.70 73.60 1900 ---- 80.60B 68.40A 80.60B 68.80 -8.80 77.60 1905 ---- 84.90B 72.40A 84.90B 72.80 -9.00 81.80 1910 ---- 89.20B 76.50A 89.20B 76.90 -9.10 86.00 1915 ---- 93.60B 80.60A 93.60B 81.00 -9.40 90.40 1920 ---- 98.10B 84.90A 98.10B 85.30 -9.40 94.70 1925 ---- 102.60B 89.10A 102.60B 89.60 -9.50 99.10 1930 ---- 107.10B 93.50A 107.10B 94.00 -9.60 103.60 1935 ---- 111.70B 97.90A 111.70B 98.40 -9.80 108.20 1940 ---- 116.40B 102.40A 116.40B 102.90 -9.80 112.70 1945 ---- 120.40B 107.00A 120.30B 107.40 -9.90 117.30 1950 ---- 125.70B 111.50A 125.70B 112.00 -10.00 122.00 1955 ---- 129.60B 116.20A 129.60B 116.60 -10.10 126.70 1960 ---- 134.40B 121.20A 134.40B 121.30 -10.10 131.40 1965 ---- 139.10B 125.90A 139.10B 126.00 -10.10 136.10 1970 ---- 144.00B 130.60A 144.00B 130.70 -10.20 140.90 1975 ---- 149.60B 135.00A 149.60B 135.40 -10.30 145.70 1980 ---- 153.60B 140.10A 153.60B 140.20 -10.30 150.50 1985 ---- 158.40B 144.90A 158.40B 145.00 -10.30 155.30 1990 ---- 163.20B 149.70A 163.20B 149.80 -10.30 160.10 1995 ---- 168.30B 154.50A 168.20B 154.60 -10.40 165.00 2000 ---- 174.00B 159.00A 174.00B 159.50 -10.30 169.80 2005 ---- 178.00B 164.30A 178.00B 164.40 -10.30 174.70 2010 ---- 182.90B 169.10A 182.90B 169.20 -10.40 179.60 2015 ---- 187.70B 174.00A 187.70B 174.10 -10.40 184.50 2020 ---- 192.60B 178.90A 192.50B 179.00 -10.40 189.40 2025 ---- 198.60B 183.40A 198.60B 183.90 -10.40 194.30 2030 ---- 202.40B 188.70A 202.40B 188.80 -10.40 199.20 2035 ---- 207.40B 193.60A 207.40B 193.70 -10.40 204.10 2040 ---- 212.10B 198.60A 212.10B 198.60 -10.40 209.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 7 459 OG FEB23 Gold Option CALL 1000 ---- 825.90B 812.30A 812.30A 826.00 +10.20 815.80 1025 ---- 800.90B 787.30A 787.30A 801.00 +10.20 790.80 1050 ---- 775.90B 762.30A 762.30A 776.00 +10.20 765.80 1075 ---- 750.90B 737.30A 737.30A 751.00 +10.20 740.80 1100 ---- 725.90B 712.30A 712.30A 726.00 +10.20 715.80 1125 ---- 701.00B 687.20A 687.20A 701.00 +10.20 690.80 1150 ---- 676.00B 662.30A 662.30A 676.00 +10.20 665.80 1175 ---- 651.00B 637.30A 637.30A 651.00 +10.20 640.80 1200 ---- 626.00B 612.40A 612.40A 626.00 +10.20 615.80 1 1225 ---- 601.00B 587.30A 587.30A 601.00 +10.20 590.80 1250 ---- 576.00B 562.20A 562.20A 576.00 +10.20 565.80 1275 ---- 550.90B 537.20A 537.20A 551.00 +10.20 540.80 1300 ---- 526.00B 512.30A 512.30A 526.00 +10.20 515.80 1325 ---- 501.00B 487.40A 487.40A 501.00 +10.20 490.80 1350 ---- 476.00B 462.40A 462.40A 476.00 +10.20 465.80 5 1360 ---- 466.00B 452.40A 452.40A 466.00 +10.20 455.80 1370 ---- 456.00B 442.30A 442.30A 456.00 +10.20 445.80 1375 ---- 451.00B 437.40A 437.40A 451.00 +10.20 440.80 1380 ---- 446.00B 432.30A 432.30A 446.00 +10.20 435.80 1390 ---- 436.10B 422.30A 422.30A 436.00 +10.20 425.80 1400 ---- 426.00B 412.30A 412.30A 426.00 +10.20 415.80 1410 ---- 416.10B 402.50A 402.50A 416.00 +10.20 405.80 1420 ---- 406.00B 392.50A 392.50A 406.00 +10.20 395.80 1425 ---- 401.00B 387.50A 387.50A 401.00 +10.20 390.80 1430 ---- 396.00B 382.50A 382.50A 396.00 +10.20 385.80 1440 ---- 386.00B 372.50A 372.50A 386.00 +10.20 375.80 1445 ---- 381.10B 367.50A 367.50A 381.00 +10.20 370.80 1450 ---- 376.00B 362.50A 362.50A 376.00 +10.20 365.80 1455 ---- 371.00B 357.50A 357.50A 371.00 +10.20 360.80 1460 ---- 366.00B 352.50A 352.50A 366.00 +10.20 355.80 1465 ---- 361.00B 347.50A 347.50A 361.00 +10.20 350.80 1470 ---- 356.10B 342.50A 342.50A 356.00 +10.20 345.80 1475 ---- 351.10B 337.40A 337.40A 351.00 +10.20 340.80 1480 ---- 346.10B 332.40A 332.40A 346.00 +10.20 335.80 1485 ---- 341.10B 327.40A 327.40A 341.00 +10.20 330.80 1490 ---- 336.10B 322.40A 322.40A 336.00 +10.20 325.80 1495 ---- 331.10B 317.40A 317.40A 331.00 +10.20 320.80 1500 ---- 326.10B 312.50A 312.50A 326.00 +10.20 315.80 1505 ---- 321.50B 306.70A 306.70A 321.00 +10.20 310.80 1510 ---- 316.50B 301.70A 301.70A 316.00 +10.20 305.80 1515 ---- 311.50B 296.70A 296.70A 311.00 +10.20 300.80 2 1520 ---- 306.50B 291.70A 291.70A 306.00 +10.20 295.80 1525 ---- 301.50B 286.70A 286.70A 301.00 +10.20 290.80 1530 ---- 296.50B 281.70A 281.70A 296.00 +10.20 285.80 1535 ---- 291.50B 276.70A 276.70A 291.00 +10.20 280.80 1540 ---- 286.50B 271.70A 271.70A 286.00 +10.20 275.80 1545 ---- 281.50B 266.70A 266.70A 281.00 +10.20 270.80 1550 ---- 276.50B 261.70A 261.70A 276.00 +10.20 265.80 1 1555 ---- 271.50B 256.70A 256.70A 271.00 +10.20 260.80 1560 ---- 266.50B 251.80A 251.80A 266.00 +10.20 255.80 1565 ---- 261.50B 246.80A 246.80A 261.00 +10.20 250.80 1570 ---- 256.50B 241.80A 241.80A 256.00 +10.20 245.80 1575 ---- 251.60B 236.50A 236.50A 251.00 +10.20 240.80 1580 ---- 246.60B 231.80A 231.80A 246.00 +10.20 235.80 1585 ---- 241.60B 226.80A 226.80A 241.00 +10.10 230.90 1590 ---- 236.60B 221.80A 221.80A 236.00 +10.10 225.90 1595 ---- 231.60B 216.80A 216.80A 231.00 +10.10 220.90 1600 ---- 226.80B 211.60A 211.60A 226.00 +10.10 215.90 74 1605 ---- 221.70B 206.90A 206.90A 221.00 +10.10 210.90 1610 ---- 216.70B 201.90A 201.90A 216.10 +10.10 206.00 99 1615 ---- 211.70B 196.90A 196.90A 211.10 +10.10 201.00 1 1620 ---- 206.70B 191.90A 191.90A 206.10 +10.10 196.00 2 1625 ---- 202.00B 186.80A 186.80A 201.10 +10.00 191.10 37 1630 ---- 196.80B 182.00A 182.00A 196.20 +10.10 186.10 12 1635 ---- 191.90B 177.10A 177.10A 191.20 +10.00 181.20 56 1640 ---- 186.90B 172.10A 172.10A 186.30 +10.10 176.20 7 1645 ---- 182.00B 167.20A 167.20A 181.30 +10.00 171.30 3 1650 ---- 177.20B 162.10A 162.10A 176.40 +10.00 166.40 118 1655 ---- 172.10B 157.40A 157.40A 171.40 +10.00 161.40 12 1660 ---- 167.20B 152.50A 152.50A 166.50 +10.00 156.50 1565 1665 ---- 162.20B 147.60A 147.60A 161.60 +10.00 151.60 3 1670 ---- 157.30B 142.70A 142.70A 156.70 +9.90 146.80 750 1675 ---- 152.50B 137.60A 137.60A 151.80 +9.90 141.90 1 1129 1680 ---- 147.50B 133.00A 133.00A 146.90 +9.80 137.10 186 1685 ---- 142.70B 128.20A 128.20A 142.00 +9.80 1 132.20 2 216 1690 ---- 137.80B 123.40A 123.40A 137.20 +9.80 127.40 318 1695 ---- 133.00B 118.70A 118.70A 132.30 +9.60 122.70 60 1700 ---- 128.20B 113.70A 113.70A 127.50 +9.60 117.90 1624 1705 ---- 123.40B 109.20A 109.20A 122.70 +9.50 113.20 86 1710 ---- 118.60B 104.50A 104.50A 118.00 +9.50 108.50 53 1715 ---- 113.90B 99.90A 99.90A 113.30 +9.40 103.90 3 193 1720 ---- 109.20B 95.20A 95.20A 108.60 +9.30 99.30 177 1725 91.50 104.70B 90.70A 90.70A 103.90 +9.10 1 94.80 229 1730 93.20 99.90B 86.30A 90.00A 99.30 +9.00 2 90.30 1 277 1735 ---- 95.50B 81.90A 81.90A 94.70 +8.80 85.90 210 1740 ---- 90.90B 77.60A 77.60A 90.30 +8.80 81.50 949 1745 ---- 86.50B 73.40A 73.40A 85.80 +8.50 77.30 104 1750 ---- 82.10B 69.20A 69.20A 81.40 +8.30 73.10 1 3207 1755 ---- 77.90B 65.20A 65.20A 77.20 +8.20 1 69.00 317 1760 ---- 73.60B 61.30A 61.30A 73.00 +8.00 65.00 1966 1765 67.90 69.50B 57.50A 65.40A 68.80 +7.70 2 61.10 422 1770 ---- 65.40B 53.80A 53.80A 64.80 +7.50 57.30 1 1445 1775 ---- 61.50B 50.30A 50.30A 60.90 +7.20 53.70 1 460 1780 ---- 57.70B 46.80A 46.80A 57.10 +7.00 50.10 473 1785 54.00 54.00 43.50A 50.40A 53.50 +6.80 1 46.70 1 612 1790 48.00 50.50B 40.40A 50.50B 49.90 +6.40 19 43.50 1053 1795 43.00 47.00B 37.40A 47.00B 46.50 +6.10 15 40.40 1 168 1800 35.80 43.70B 34.50A 38.70A 43.20 +5.80 60 37.40 90 3337 1805 ---- 40.60B 31.90A 31.90A 40.10 +5.50 34.60 62 432 1810 30.50 37.50B 29.30A 37.50B 37.10 +5.20 2 31.90 146 428 1815 29.30 34.70B 26.90A 30.40A 34.30 +5.00 321 29.30 74 250 1820 26.80 32.00B 24.60A 32.00B 31.60 +4.60 267 27.00 47 761 1825 23.50 29.50B 22.50A 29.40B 29.00 +4.30 42 24.70 40 1515 1830 22.40 27.00B 20.50A 24.80A 26.60 +3.90 11 22.70 13 1022 1835 21.60 24.80B 18.70A 18.70A 24.40 +3.70 5 20.70 131 1325 1840 18.60 22.70B 17.00A 19.60A 22.30 +3.40 229 18.90 18 3159 1845 17.40 20.70B 15.50A 16.90A 20.30 +3.10 7 17.20 292 800 1850 15.00 18.90 14.00A 17.70B 18.50 +2.80 173 15.70 76 8969 1855 13.50 17.10B 12.70A 16.00B 16.80 +2.60 29 14.20 536 1860 14.60 15.50B 11.50A 14.50A 15.30 +2.40 218 12.90 2 1575 1865 11.90 14.10B 10.40A 13.20B 13.80 +2.10 70 11.70 11 434 1870 12.00 12.70B 9.40A 10.80A 12.50 +1.90 25 10.60 76 872 1875 9.90 11.50B 8.50A 10.90B 11.30 +1.70 89 9.60 189 2085 1880 8.00 10.40B 7.60A 10.40B 10.20 +1.50 30 8.70 18 983 1885 ---- 9.40B 6.90A 6.90A 9.20 +1.30 4 7.90 28 905 1890 8.10 8.40B 6.20A 7.70A 8.30 +1.20 3 7.10 72 380 1895 ---- 7.60B 5.60A 5.60A 7.50 +1.10 4 6.40 213 482 1900 5.20 7.00 5.10A 6.50 6.80 +1.00 2546 5.80 269 7849 1905 5.10 6.10B 4.60A 6.10B 6.10 +.90 2 5.20 18 316 1910 5.10 5.50B 4.20A 5.30B 5.50 +.80 3 4.70 35 520 1915 4.30 4.90B 3.80A 4.70B 5.00 +.70 64 4.30 18 411 1920 4.30 4.40B 3.40A 4.20A 4.50 +.60 3 3.90 28 476 1925 3.50 4.10 3.10A 3.80A 4.00 +.50 2209 3.50 338 2947 1930 2.90 3.60B 2.80A 3.60B 3.70 +.50 1 3.20 6 275 1935 2.70 3.20B 2.60 3.20B 3.30 +.40 2 2.90 4 393 1940 ---- 2.90B 2.40A 2.40A 3.00 +.40 2.60 5 481 1945 ---- 2.60B 2.20A 2.20A 2.70 +.30 2.40 14 80 1950 2.00 2.40 2.00 2.40 2.40 +.20 38 2.20 51 3014 1955 1.90 2.20B 1.90 2.20B 2.20 +.20 1 2.00 16 83 1960 1.90 2.00B 1.70A 1.90 2.00 +.20 40 1.80 10 101 1965 1.70 1.80B 1.60A 1.80B 1.80 +.10 4 1.70 9 176 1970 1.70 1.70 1.50A 1.60A 1.70 +.10 1 1.60 10 76 1975 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 25 586 1980 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 138 1985 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 3 414 1990 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 4 275 1995 ---- ---- ---- ---- 1.10 UNCH 1.10 52 2000 1.00 1.00 1.00 1.00 1.00 UNCH 21 1.00 58 3340 2005 ---- ---- .90A .90A .90 -.10 1.00 91 2010 ---- ---- ---- ---- .80 -.10 .90 113 2015 ---- ---- .80A .80A .80 -.10 .90 152 2020 ---- ---- ---- ---- .70 -.10 .80 206 2025 .80 .80 .60 .60 .70 -.10 162 .80 1343 2030 .80 .80 .80 .70A .60 -.10 20 .70 11 169 2035 ---- ---- .60A .60A .60 -.10 1 .70 97 2040 ---- ---- .60A .60A .50 -.20 .70 422 2045 ---- ---- ---- ---- .50 -.10 .60 3 510 2050 .60 .60 .50A .50A .50 -.10 77 .60 1691 2055 ---- ---- .50A .50A .50 -.10 .60 54 2060 ---- ---- .50A .50A .40 -.20 .60 88 2065 ---- ---- ---- ---- .40 -.10 6 .50 6 32 2070 ---- ---- .40A .40A .40 -.10 .50 147 2075 ---- ---- .40A .40A .40 -.10 .50 115 2080 ---- ---- .40A .40A .40 -.10 .50 145 2085 ---- ---- .40A .40A .40 -.10 .50 48 2090 ---- ---- ---- ---- .30 -.10 .40 47 2095 ---- ---- ---- ---- .30 -.10 .40 90 2100 ---- ---- ---- ---- .30 -.10 .40 1663 2105 ---- ---- .30A .30A .30 -.10 .40 2 2110 ---- ---- .30A .30A .30 -.10 .40 67 2115 ---- ---- .30A .30A .30 -.10 .40 21 2120 ---- ---- .30A .30A .30 -.10 .40 617 2125 ---- ---- ---- ---- .30 UNCH 1 .30 76 2130 .30 .30 .30 .30 .30 UNCH 5 .30 5 24 2135 ---- ---- ---- ---- .30 UNCH .30 16 2140 .30 .30 .30 .30 .30 UNCH 5 .30 36 2145 ---- ---- ---- ---- .20 -.10 .30 4 2150 ---- ---- ---- ---- .20 -.10 .30 11 564 2155 ---- ---- ---- ---- .20 -.10 .30 16 2160 ---- ---- ---- ---- .20 -.10 .30 8 2165 ---- ---- ---- ---- .20 -.10 .30 45 2170 ---- ---- ---- ---- .20 -.10 .30 63 2175 ---- ---- ---- ---- .20 UNCH .20 1 141 2180 ---- ---- ---- ---- .20 UNCH .20 3 2185 ---- ---- ---- ---- .20 UNCH .20 26 2190 ---- ---- ---- ---- .20 UNCH .20 85 2195 ---- ---- ---- ---- .20 UNCH .20 4 2200 ---- ---- ---- ---- .20 UNCH .20 1244 2205 ---- ---- ---- ---- .20 UNCH .20 97 2210 ---- ---- ---- ---- .10 -.10 .20 9 36 2215 ---- ---- ---- ---- .10 -.10 .20 25 2220 ---- ---- ---- ---- .10 -.10 .20 586 2225 ---- ---- ---- ---- .10 -.10 .20 51 2230 ---- ---- ---- ---- .10 -.10 .20 36 2235 ---- ---- ---- ---- .10 -.10 .20 4 2240 ---- ---- ---- ---- .10 -.10 .20 10 2245 ---- ---- ---- ---- .10 -.10 .20 75 2250 ---- ---- ---- ---- .10 -.10 .20 637 2255 ---- ---- ---- ---- .10 -.10 .20 99 2260 ---- ---- ---- ---- .10 -.10 .20 39 2265 ---- ---- ---- ---- .10 -.10 .20 3 2270 ---- ---- ---- ---- .10 -.10 .20 15 2275 ---- ---- ---- ---- .10 UNCH .10 61 2280 ---- ---- ---- ---- .10 UNCH .10 107 2290 ---- ---- ---- ---- .10 UNCH .10 79 2300 ---- ---- ---- ---- .10 UNCH .10 7379 2310 ---- ---- ---- ---- .10 UNCH .10 116 2320 ---- ---- ---- ---- .10 UNCH .10 21 2325 ---- ---- ---- ---- .10 UNCH .10 264 2330 ---- ---- ---- ---- .10 UNCH .10 100 2340 ---- ---- ---- ---- .10 UNCH .10 191 2350 ---- ---- ---- ---- .10 UNCH .10 16 2360 ---- ---- ---- ---- .10 UNCH .10 114 2375 ---- ---- ---- ---- .10 UNCH .10 405 2400 .10 .10 .10 .10 .10 UNCH 2 .10 1458 2425 ---- ---- ---- ---- .10 UNCH .10 59 2450 ---- ---- ---- ---- .10 UNCH .10 1 113 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 ---- 925.90B 912.20A 912.20A 926.00 +10.20 915.80 950 ---- 875.90B 862.30A 862.30A 876.00 +10.20 865.80 975 ---- 850.90B 837.30A 837.30A 851.00 +10.20 840.80 OG MAR23 Gold Option CALL 1000 ---- 841.80B 828.40A 828.40A 841.90 +10.40 831.50 1025 ---- 816.90B 803.50A 803.50A 816.90 +10.40 806.50 1050 ---- 791.80B 778.40A 778.40A 791.90 +10.40 781.50 1075 ---- 766.80B 753.40A 753.40A 766.90 +10.40 756.50 1100 ---- 741.80B 728.40A 728.40A 741.90 +10.40 731.50 1125 ---- 716.80B 703.40A 703.40A 716.90 +10.40 706.50 1150 ---- 691.90B 678.50A 678.50A 691.90 +10.40 681.50 1175 ---- 666.80B 653.50A 653.50A 666.90 +10.40 656.50 1200 ---- 641.90B 628.30A 628.30A 641.90 +10.40 631.50 1225 ---- 616.80B 603.30A 603.30A 616.90 +10.40 606.50 1250 ---- 591.90B 578.40A 578.40A 591.90 +10.40 581.50 1275 ---- 566.90B 553.30A 553.30A 566.90 +10.40 556.50 1300 ---- 541.90B 528.30A 528.30A 541.90 +10.40 531.50 1325 ---- 516.90B 503.40A 503.40A 516.90 +10.40 506.50 1350 ---- 491.90B 478.30A 478.30A 491.90 +10.40 481.50 3 1360 ---- 481.90B 468.40A 468.40A 481.90 +10.40 471.50 1370 ---- 471.90B 458.40A 458.40A 471.90 +10.40 461.50 1375 ---- 466.90B 453.40A 453.40A 466.90 +10.40 456.50 1380 ---- 461.90B 448.40A 448.40A 461.90 +10.40 451.50 1390 ---- 451.90B 438.40A 438.40A 451.90 +10.40 441.50 1400 ---- 441.90B 428.30A 428.30A 441.90 +10.40 431.50 1410 ---- 432.00B 418.30A 418.30A 431.90 +10.40 421.50 1420 ---- 421.90B 408.30A 408.30A 421.90 +10.40 411.50 1425 ---- 416.90B 403.30A 403.30A 416.90 +10.40 406.50 1430 ---- 411.90B 398.30A 398.30A 411.90 +10.40 401.50 1440 ---- 401.90B 388.30A 388.30A 401.90 +10.40 391.50 1450 ---- 391.90B 378.30A 378.30A 391.90 +10.40 381.50 1460 ---- 381.90B 368.30A 368.30A 381.90 +10.40 371.50 1465 ---- 376.90B 363.30A 363.30A 376.90 +10.40 366.50 1470 ---- 371.90B 358.30A 358.30A 371.90 +10.40 361.50 1475 ---- 366.90B 353.30A 353.30A 366.90 +10.40 356.50 1480 ---- 361.90B 348.30A 348.30A 361.90 +10.40 351.50 1485 ---- 356.90B 343.30A 343.30A 356.90 +10.40 346.50 1490 ---- 351.90B 338.30A 338.30A 351.90 +10.40 341.50 1495 ---- 346.90B 333.30A 333.30A 346.90 +10.40 336.50 1500 ---- 341.90B 328.30A 328.30A 341.90 +10.40 331.50 1505 ---- 336.90B 323.30A 323.30A 336.90 +10.40 326.50 1510 ---- 331.90B 318.30A 318.30A 331.90 +10.40 321.50 1515 ---- 326.90B 313.30A 313.30A 326.90 +10.40 316.50 1520 ---- 321.90B 308.30A 308.30A 321.90 +10.40 311.50 1 1525 ---- 317.70B 302.30A 302.30A 316.90 +10.40 4 306.50 1 5 1530 ---- 312.40B 297.70A 297.70A 311.90 +10.30 301.60 3 1535 ---- 307.40B 292.60A 292.60A 306.90 +10.30 296.60 1 1540 ---- 302.40B 287.70A 287.70A 301.90 +10.30 291.60 1545 ---- 297.40B 282.70A 282.70A 297.00 +10.30 286.70 1 1550 ---- 292.80B 277.50A 277.50A 292.00 +10.30 281.70 7 1555 ---- 287.50B 272.80A 272.80A 287.00 +10.30 276.70 1560 ---- 282.60B 267.80A 267.80A 282.00 +10.20 271.80 1565 ---- 277.60B 262.90A 262.90A 277.10 +10.30 266.80 1570 ---- 272.70B 257.90A 257.90A 272.10 +10.30 261.80 1575 ---- 268.00B 252.80A 252.80A 267.20 +10.30 256.90 2 1580 ---- 262.80B 248.10A 248.10A 262.20 +10.30 251.90 1585 ---- 257.90B 243.20A 243.20A 257.30 +10.30 247.00 1590 ---- 253.00B 238.20A 238.20A 252.40 +10.30 242.10 1595 ---- 248.00B 233.30A 233.30A 247.40 +10.20 237.20 1 1600 ---- 243.40B 228.30A 228.30A 242.50 +10.20 232.30 9 1605 ---- 238.20B 223.60A 223.60A 237.60 +10.20 227.40 9 1610 ---- 233.30B 218.70A 218.70A 232.70 +10.10 222.60 4 1615 ---- 228.40B 213.80A 213.80A 227.80 +10.10 217.70 2 1620 ---- 223.60B 209.00A 209.00A 222.90 +10.10 212.80 1 1625 ---- 218.90B 203.90A 203.90A 218.10 +10.10 208.00 6 1630 ---- 213.80B 199.30A 199.30A 213.20 +10.00 203.20 3 1635 ---- 209.00B 194.50A 194.50A 208.40 +10.10 198.30 1 1640 ---- 204.20B 189.70A 189.70A 203.50 +10.00 193.50 4 1645 ---- 199.30B 184.90A 184.90A 198.70 +10.00 188.70 12 1650 ---- 194.70B 179.90A 179.90A 193.90 +10.00 183.90 1 115 1655 ---- 189.70B 175.30A 175.30A 189.20 +10.10 179.10 26 1660 ---- 185.00B 170.60A 170.60A 184.40 +9.90 174.50 10 1665 ---- 180.20B 165.90A 165.90A 179.70 +9.90 169.80 9 1670 ---- 175.50B 161.20A 161.20A 174.90 +9.80 165.10 14 1675 ---- 170.90B 156.40A 156.40A 170.30 +9.90 160.40 1 98 1680 ---- 166.10B 152.00A 152.00A 165.60 +9.90 155.70 243 1685 ---- 161.40B 147.40A 147.40A 160.90 +9.80 151.10 84 1690 ---- 156.80B 142.60A 142.60A 156.30 +9.80 146.50 262 1695 ---- 152.20B 138.10A 138.10A 151.70 +9.70 142.00 1 10 1700 ---- 147.70B 133.60A 133.60A 147.10 +9.60 137.50 421 1705 139.60 143.20B 129.20A 138.60A 142.60 +9.60 1 133.00 3 12 1710 ---- 138.70B 124.70A 124.70A 138.10 +9.50 128.60 1 64 1715 ---- 134.20B 120.40A 120.40A 133.60 +9.40 124.20 5 1720 ---- 129.80B 116.10A 116.10A 129.20 +9.40 119.80 1 17 1725 125.00 125.50B 111.90A 125.50B 124.80 +9.20 1 115.60 2 308 1730 ---- 121.10B 107.70A 107.70A 120.50 +9.10 111.40 1 18 1735 ---- 116.80B 103.50A 103.50A 116.20 +9.00 107.20 31 1740 ---- 112.50B 99.50A 99.50A 112.00 +8.90 103.10 16 1745 ---- 108.30B 95.50A 95.50A 107.80 +8.80 99.00 271 1750 104.00 104.20B 91.50A 100.10A 103.70 +8.60 1 95.10 508 1755 ---- 100.20B 87.70A 87.70A 99.70 +8.50 91.20 31 1760 ---- 96.20B 83.90A 83.90A 95.70 +8.40 87.30 157 1765 ---- 92.30B 80.30A 80.30A 91.80 +8.20 83.60 1 410 1770 ---- 88.50B 76.70A 76.70A 88.00 +8.00 1 80.00 246 1775 77.60 84.70B 73.20A 78.80A 84.20 +7.80 4 76.40 1 1467 1780 ---- 81.10B 69.90A 69.90A 80.60 +7.70 72.90 159 1785 ---- 77.60B 66.60A 66.60A 77.00 +7.50 69.50 1500 1790 ---- 74.10B 63.40A 63.40A 73.60 +7.30 66.30 31 1795 ---- 70.70B 60.30A 60.30A 70.20 +7.10 63.10 41 1800 60.80 67.30B 57.20A 57.20A 66.90 +6.90 20 60.00 1 3335 1805 ---- 64.20B 54.40A 54.40A 63.70 +6.60 57.10 53 1810 58.00 61.10B 51.60A 61.10B 60.60 +6.40 1 54.20 7 276 1815 ---- 58.10B 48.90A 48.90A 57.70 +6.30 51.40 6 610 1820 ---- 55.20B 46.30A 46.30A 54.80 +6.10 10 48.70 32 279 1825 50.50 52.40B 43.80A 52.40B 52.00 +5.70 2 46.30 10 601 1830 45.40 49.70B 41.40A 47.00A 49.30 +5.50 10 43.80 12 103 1835 ---- 47.10B 39.10A 39.10A 46.80 +5.40 41.40 27 37 1840 ---- 44.70B 37.00A 37.00A 44.30 +5.10 18 39.20 64 393 1845 40.10 42.30B 34.90A 39.90A 41.90 +4.90 4 37.00 72 1850 35.60 40.00B 32.90A 37.60A 39.70 +4.70 137 35.00 13 2319 1855 ---- 37.80B 31.10A 31.10A 37.50 +4.50 33.00 8 128 1860 30.80 35.80B 29.30A 30.50A 35.40 +4.20 1 31.20 302 1865 31.00 33.80B 27.60A 30.60A 33.40 +4.00 3 29.40 160 1870 29.10 31.90B 26.00A 31.90B 31.60 +3.90 11 27.70 13 92 1875 28.00 30.10B 24.50A 30.10B 29.80 +3.70 29 26.10 44 2683 1880 25.90 28.40B 23.10A 28.40B 28.10 +3.50 5 24.60 2 172 1885 24.40 26.70B 21.70A 26.70B 26.50 +3.30 7 23.20 20 75 1890 23.10 25.20B 20.50A 22.80A 25.00 +3.10 2 21.90 32 1895 ---- 23.70B 19.30A 19.30A 23.50 +2.90 6 20.60 110 1900 18.60 22.40B 18.10A 22.40B 22.10 +2.70 814 19.40 19 5189 1905 19.20 21.10B 17.10A 21.10B 20.80 +2.60 2 18.20 3 83 1910 18.10 19.80B 16.10A 18.90A 19.60 +2.40 8 17.20 6 486 1915 ---- 18.70B 15.20A 15.20A 18.50 +2.30 16.20 35 1920 17.30 17.60B 14.30A 16.50A 17.40 +2.20 21 15.20 194 1925 ---- 16.50B 13.50A 13.50A 16.40 +2.00 14.40 35 1372 1930 ---- 15.60B 12.70A 12.70A 15.40 +1.90 16 13.50 95 1935 ---- 14.60B 11.90A 11.90A 14.50 +1.70 12.80 49 1940 ---- 13.80B 11.30A 11.30A 13.70 +1.70 12.00 84 1945 ---- 13.00B 10.60A 10.60A 12.90 +1.60 11.30 47 1950 ---- 12.20B 10.00A 10.00A 12.10 +1.40 112 10.70 3 3120 1955 10.90 11.50B 9.40A 10.90 11.40 +1.30 4 10.10 22 1960 8.90 10.80B 8.90 10.80B 10.70 +1.20 1 9.50 7 173 1965 ---- 10.20B 8.40A 8.40A 10.10 +1.10 9.00 4 82 1970 ---- 9.60B 8.00A 8.00A 9.50 +1.00 8.50 181 1975 7.70 9.10 7.50A 8.60A 9.00 +1.00 54 8.00 215 1980 ---- 8.50B 7.10A 7.10A 8.50 +1.00 7.50 5 100 1985 ---- 8.00B 6.70A 6.70A 8.00 +.90 7.10 27 1990 7.60 7.60 6.40A 7.20A 7.60 +.80 1 6.80 1 54 1995 6.10 7.10B 6.00A 7.10B 7.10 +.70 13 6.40 80 2000 ---- 6.70B 5.70A 5.70A 6.70 +.70 667 6.00 42 5773 2005 ---- 6.30B 5.40A 5.40A 6.40 +.70 5.70 81 2010 5.70 6.00B 5.10A 6.00B 6.00 +.60 4 5.40 76 2015 ---- 5.60B 4.80A 4.80A 5.70 +.60 5.10 1 19 2020 5.20 5.30B 4.60A 5.30B 5.40 +.50 1 4.90 1 75 2025 4.50 5.00B 4.30A 4.30A 5.10 +.50 1 4.60 18 131 2030 ---- 4.80B 4.10A 4.10A 4.80 +.50 119 4.30 523 4109 2035 ---- 4.50B 3.90A 3.90A 4.60 +.50 4.10 1 72 2040 4.00 4.30B 3.70A 4.00 4.30 +.40 5 3.90 92 2045 ---- 4.00B 3.50A 3.50A 4.10 +.40 3.70 1 152 2050 3.80 3.80 3.40A 3.70 3.90 +.40 12 3.50 40 1338 2055 ---- 3.60B 3.20A 3.20A 3.70 +.40 3.30 2 13 2060 ---- 3.40B 3.00A 3.00A 3.50 +.30 3.20 6 69 2065 3.10 3.30 2.90A 3.20A 3.30 +.30 7 3.00 2 31 2070 2.80 3.10B 2.80 2.90A 3.10 +.20 17 2.90 3 85 2075 ---- 2.90B ---- 2.90B 3.00 +.30 1 2.70 17 5843 2080 ---- 2.80B 2.50A 2.50A 2.80 +.20 1 2.60 4 135 2085 ---- 2.60B 2.40A 2.40A 2.70 +.20 1 2.50 2 11 2090 2.50 2.50 2.30A 2.40A 2.60 +.20 1 2.40 68 2095 ---- 2.40B 2.20A 2.20A 2.40 +.10 2.30 24 2100 ---- ---- 2.10A 2.10A 2.30 +.10 2.20 5 3092 2105 ---- ---- 2.00A 2.00A 2.20 +.10 2.10 18 2110 ---- ---- ---- ---- 2.10 +.10 2.00 3 23 2115 ---- ---- ---- ---- 2.00 +.10 1 1.90 16 2120 ---- ---- 1.80A 1.80A 1.90 UNCH 1.90 34 2125 ---- ---- 1.70A 1.70A 1.80 UNCH 1.80 52 2130 ---- ---- ---- ---- 1.70 UNCH 1.70 34 2135 ---- ---- ---- ---- 1.60 UNCH 1.60 16 2140 1.60 1.70 1.50A 1.50A 1.50 -.10 3 1.60 1 77 2145 ---- ---- ---- ---- 1.50 UNCH 1.50 12 2150 ---- ---- ---- ---- 1.40 UNCH 1.40 1529 2155 ---- ---- ---- ---- 1.30 -.10 1.40 1 2160 ---- ---- ---- ---- 1.30 UNCH 1.30 40 2165 1.20 1.20 1.20 1.20 1.20 -.10 200 1.30 12 2170 ---- ---- ---- ---- 1.20 UNCH 1.20 9 2175 ---- ---- 1.10A 1.10A 1.10 -.10 1 1.20 42 2180 1.00 1.00 1.00 1.00 1.10 UNCH 100 1.10 38 2185 ---- ---- ---- ---- 1.00 -.10 1.10 27 2190 ---- ---- ---- ---- 1.00 UNCH 1.00 83 2195 ---- ---- ---- ---- .90 -.10 1.00 20 25 2200 .90 .90 .90 .90 .90 UNCH 14 .90 97 6263 2205 ---- ---- ---- ---- .80 -.10 .90 2210 ---- ---- ---- ---- .80 -.10 .90 4 2215 ---- ---- ---- ---- .80 UNCH .80 1 2220 ---- ---- ---- ---- .80 UNCH .80 8 2225 ---- ---- ---- ---- .70 -.10 .80 60 2230 ---- ---- ---- ---- .70 -.10 .80 22 2235 ---- ---- ---- ---- .70 UNCH .70 1 2240 ---- ---- ---- ---- .70 UNCH .70 35 42 2245 ---- ---- ---- ---- .60 -.10 .70 5 2250 ---- ---- ---- ---- .60 -.10 .70 2609 2255 ---- ---- ---- ---- .60 UNCH .60 2260 ---- ---- ---- ---- .60 UNCH .60 20 2265 ---- ---- ---- ---- .60 UNCH .60 6 2270 ---- ---- ---- ---- .60 UNCH .60 3 2275 .50 .50 .50 .50 .60 UNCH 1 .60 31 2280 ---- ---- ---- ---- .60 +.10 .50 10 2290 ---- ---- ---- ---- .50 UNCH .50 11 2300 ---- ---- ---- ---- .50 UNCH .50 93 1836 2305 ---- ---- ---- ---- .50 UNCH .50 2 2310 ---- ---- ---- ---- .50 UNCH .50 24 2320 ---- ---- ---- ---- .50 +.10 .40 49 2325 ---- ---- ---- ---- .50 +.10 .40 99 2330 ---- ---- ---- ---- .50 +.10 .40 25 2340 ---- ---- ---- ---- .50 +.10 .40 35 41 2350 ---- ---- ---- ---- .50 +.10 .40 26 2360 ---- ---- ---- ---- .40 UNCH .40 30 76 2370 ---- ---- ---- ---- .40 +.10 .30 1 2375 ---- ---- ---- ---- .40 +.10 .30 255 2400 .30 .30 .30 .30 .30 UNCH 60 .30 966 2425 ---- ---- ---- ---- .30 UNCH .30 173 2450 ---- ---- ---- ---- .20 -.10 .30 50 49 2475 ---- ---- ---- ---- .20 -.10 .30 109 2500 ---- ---- ---- ---- .20 UNCH .20 612 2525 ---- ---- ---- ---- .20 UNCH .20 127 2550 ---- ---- ---- ---- .20 UNCH .20 481 2600 ---- ---- ---- ---- .20 UNCH .20 137 2650 ---- ---- ---- ---- .10 -.10 .20 201 2700 ---- ---- ---- ---- .10 UNCH .10 1224 2750 ---- ---- ---- ---- .10 UNCH .10 456 2800 ---- ---- ---- ---- .10 UNCH .10 194 2850 ---- ---- ---- ---- .10 UNCH .10 182 2900 ---- ---- ---- ---- .10 UNCH .10 251 2950 ---- ---- ---- ---- .10 UNCH .10 426 3000 ---- ---- ---- ---- .10 UNCH .10 864 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 841.10B 828.40A 828.40A 841.90 +10.40 6 831.50 1025 ---- 816.10B 803.60A 803.60A 816.90 +10.40 806.50 1050 ---- 791.20B 778.20A 778.20A 791.90 +10.40 781.50 1075 ---- 766.20B 753.20A 753.20A 766.90 +10.40 756.50 1100 ---- 741.30B 728.20A 728.20A 741.90 +10.40 731.50 1125 ---- 716.40B 703.60A 703.60A 716.90 +10.40 706.50 1150 ---- 691.30B 678.30A 678.30A 691.90 +10.40 681.50 1175 ---- 666.30B 653.30A 653.30A 666.90 +10.40 656.50 1200 ---- 641.30B 628.20A 628.20A 641.90 +10.40 631.50 1225 ---- 616.50B 603.20A 603.20A 616.90 +10.40 606.50 1250 ---- 591.50B 578.20A 578.20A 591.90 +10.40 581.50 1 1275 ---- 566.40B 553.20A 553.20A 566.90 +10.40 556.50 1300 ---- 541.50B 528.30A 528.30A 541.90 +10.40 531.50 23 1325 ---- 516.50B 503.30A 503.30A 516.90 +10.40 506.50 1350 ---- 491.60B 478.30A 478.30A 491.90 +10.40 481.50 1360 ---- 481.50B 468.30A 468.30A 481.90 +10.40 471.50 1370 ---- 471.50B 458.40A 458.40A 471.90 +10.40 461.50 1375 ---- 466.50B 453.40A 453.40A 466.90 +10.40 456.50 1380 ---- 461.50B 448.20A 448.20A 461.90 +10.40 451.50 1390 ---- 451.60B 438.30A 438.30A 451.90 +10.40 441.50 1400 ---- 441.70B 428.30A 428.30A 441.90 +10.40 431.50 26 1410 ---- 431.60B 418.30A 418.30A 431.90 +10.40 421.50 1420 ---- 421.60B 408.30A 408.30A 421.90 +10.40 411.50 1425 ---- 416.60B 403.30A 403.30A 416.90 +10.40 406.50 1430 ---- 411.60B 398.30A 398.30A 411.90 +10.40 401.50 1440 ---- 401.70B 388.30A 388.30A 401.90 +10.40 391.50 1450 ---- 391.70B 378.40A 378.40A 391.90 +10.40 381.50 34 1460 ---- 381.70B 368.40A 368.40A 381.90 +10.40 371.50 1465 ---- 376.70B 363.40A 363.40A 376.90 +10.40 366.50 1470 ---- 371.80B 358.30A 358.30A 371.90 +10.40 361.50 1475 ---- 367.70B 352.40A 352.40A 366.90 +10.40 356.50 1480 ---- 361.90B 348.50A 348.50A 361.90 +10.40 351.50 1485 ---- 356.90B 343.40A 343.40A 356.90 +10.40 346.50 1490 ---- 351.90B 338.60A 338.60A 351.90 +10.30 341.60 1495 ---- 347.10B 333.50A 333.50A 347.00 +10.40 336.60 1500 ---- 342.80B 327.60A 327.60A 342.00 +10.40 331.60 15 1505 ---- 337.20B 323.60A 323.60A 337.00 +10.30 326.70 1510 ---- 332.20B 318.60A 318.60A 332.00 +10.30 321.70 1 1515 ---- 327.30B 313.70A 313.70A 327.10 +10.30 316.80 1 1520 ---- 322.30B 308.80A 308.80A 322.10 +10.20 311.90 5 1525 ---- 318.10B 302.90A 302.90A 317.20 +10.30 306.90 3 1530 ---- 312.40B 298.90A 298.90A 312.30 +10.30 302.00 1535 ---- 307.50B 294.00A 294.00A 307.30 +10.20 297.10 1540 ---- 302.70B 289.10A 289.10A 302.40 +10.20 292.20 1545 ---- 297.70B 284.30A 284.30A 297.50 +10.20 287.30 1550 ---- 293.50B 278.50A 278.50A 292.60 +10.20 282.40 4 1555 ---- 288.00B 274.60A 274.60A 287.70 +10.20 277.50 1560 ---- 283.10B 269.50A 269.50A 282.80 +10.10 272.70 1565 ---- 278.20B 264.80A 264.80A 277.90 +10.10 267.80 1570 ---- 273.40B 259.90A 259.90A 273.10 +10.10 263.00 1575 ---- 269.10B 254.20A 254.20A 268.20 +10.10 258.10 4 1580 ---- 263.70B 250.30A 250.30A 263.40 +10.10 253.30 1585 ---- 258.70B 245.50A 245.50A 258.50 +10.00 248.50 2 1590 ---- 253.90B 240.80A 240.80A 253.70 +10.00 243.70 1595 ---- 249.20B 235.80A 235.80A 248.90 +10.00 238.90 7 1600 ---- 244.90B 230.20A 230.20A 244.10 +10.00 234.10 75 1605 ---- 239.60B 226.30A 226.30A 239.30 +9.90 229.40 3 1610 ---- 234.80B 221.70A 221.70A 234.60 +10.00 224.60 7 1615 ---- 230.00B 216.90A 216.90A 229.80 +9.90 219.90 8 1620 ---- 225.30B 212.30A 212.30A 225.10 +9.90 215.20 12 1625 ---- 221.20B 206.70A 206.70A 220.40 +9.90 210.50 17 1630 ---- 215.90B 202.90A 202.90A 215.70 +9.90 205.80 6 1635 ---- 211.30B 198.30A 198.30A 211.00 +9.90 201.10 12 1640 ---- 206.60B 193.70A 193.70A 206.30 +9.70 196.60 14 1645 ---- 202.00B 189.10A 189.10A 201.70 +9.70 192.00 15 1650 195.00 197.90B 183.60A 197.90B 197.10 +9.70 1 187.40 249 1655 183.80 192.80B 179.10A 183.00A 192.50 +9.70 1 182.80 4 26 1660 ---- 188.70B 174.60A 174.60A 187.90 +9.60 178.30 1 33 1665 176.30 184.20B 170.10A 184.20B 183.40 +9.50 2 173.90 26 1670 ---- 179.60B 165.70A 165.70A 178.90 +9.50 169.40 65 1675 170.60 175.20B 161.30A 168.10A 174.40 +9.40 1 165.00 28 1680 ---- 170.70B 157.00A 157.00A 170.00 +9.40 160.60 10 1685 ---- 166.30B 152.60A 152.60A 165.60 +9.20 156.40 13 1690 160.70 161.90B 148.40A 161.90B 161.20 +9.20 1 152.00 13 1695 ---- 157.60B 144.10A 144.10A 156.90 +9.20 147.70 4 1700 ---- 153.20B 139.90A 139.90A 152.60 +9.00 14 143.60 762 1705 ---- 148.90B 135.80A 135.80A 148.30 +8.90 139.40 225 1710 ---- 144.80B 131.70A 131.70A 144.10 +8.80 135.30 1715 ---- 140.60B 127.70A 127.70A 140.00 +8.70 131.30 251 1720 ---- 136.50B 123.70A 123.70A 135.90 +8.70 127.20 102 1725 ---- 132.40B 119.80A 119.80A 131.80 +8.50 123.30 269 1730 ---- 128.30B 115.90A 115.90A 127.80 +8.40 119.40 3 1735 ---- 124.40B 112.10A 112.10A 123.90 +8.30 115.60 1 1740 ---- 120.40B 108.40A 108.40A 120.00 +8.30 111.70 151 1745 ---- 116.60B 104.70A 104.70A 116.20 +8.10 108.10 143 1750 ---- 112.80B 101.10A 101.10A 112.40 +8.00 104.40 25 963 1755 ---- 109.10B 97.60A 97.60A 108.70 +7.80 100.90 1760 ---- 105.50B 94.20A 94.20A 105.10 +7.70 97.40 52 1765 ---- 101.90B 90.80A 90.80A 101.50 +7.60 93.90 1770 ---- 98.30B 87.50A 87.50A 98.00 +7.40 90.60 110 1775 ---- 94.90B 84.30A 84.30A 94.60 +7.30 87.30 106 1780 ---- 91.50B 81.20A 81.20A 91.30 +7.20 84.10 5 1785 ---- 88.20B 78.10A 78.10A 88.00 +7.10 80.90 1 1790 ---- 85.00B 75.10A 75.10A 84.80 +7.00 77.80 154 1795 ---- 81.90B 72.20A 72.20A 81.70 +6.80 74.90 166 1800 ---- 78.80B 69.40A 69.40A 78.60 +6.60 72.00 3 1315 1805 ---- 75.80B 66.70A 66.70A 75.70 +6.50 69.20 26 1810 ---- 72.90B 64.00A 64.00A 72.80 +6.30 66.50 46 329 1815 ---- 70.10B 61.40A 61.40A 70.00 +6.10 63.90 82 1820 ---- 67.40B 59.00A 59.00A 67.30 +6.00 61.30 136 1825 ---- 64.80B 56.50A 56.50A 64.60 +5.80 58.80 42 306 1830 ---- 62.20B 54.20A 54.20A 62.10 +5.70 56.40 169 1835 56.30 59.70B 52.00A 59.70B 59.60 +5.50 29 54.10 72 112 1840 ---- 57.40B 49.70A 49.70A 57.20 +5.40 5 51.80 1 130 1845 ---- 55.00B 47.80A 47.80A 54.90 +5.20 49.70 1 148 1850 46.20 52.80 45.70A 50.70A 52.60 +5.00 161 47.60 6 1869 1855 ---- 50.60B 43.80A 43.80A 50.50 +4.90 45.60 265 1860 ---- 48.60B 42.00A 42.00A 48.40 +4.70 43.70 1 48 1865 ---- 46.60B 40.20A 40.20A 46.40 +4.60 41.80 4 5 1870 ---- 44.60B 38.50A 38.50A 44.40 +4.30 40.10 1 5 1875 ---- 42.80B 36.80A 36.80A 42.60 +4.20 38.40 512 1880 36.10 41.00B 35.20A 40.90B 40.80 +4.10 25 36.70 24 115 1885 33.90 39.20B 33.70A 34.80A 39.10 +3.90 6 35.20 6 80 1890 ---- 37.60B 32.30A 32.30A 37.40 +3.70 33.70 521 1895 ---- 36.00B 30.90A 30.90A 35.80 +3.60 32.20 62 1900 29.70 34.50B 29.40A 34.50B 34.30 +3.30 145 31.00 145 6527 1905 ---- 33.00B 28.20A 28.20A 32.80 +3.30 29.50 32 36 1910 ---- 31.60B 27.00A 27.00A 31.40 +3.10 28.30 14 1915 ---- 30.20B 25.80A 25.80A 30.10 +3.00 27.10 52 1920 ---- 28.90B 24.70A 24.70A 28.80 +2.90 25.90 10 1925 27.50 27.70B 23.70A 27.70B 27.60 +2.80 10 24.80 685 1930 ---- 26.50B 22.70A 22.70A 26.40 +2.60 23.80 3 104 1935 ---- 25.40B 21.70A 21.70A 25.30 +2.50 22.80 82 1940 ---- 24.30B 20.80A 20.80A 24.20 +2.40 21.80 2 52 1945 ---- 23.30B 19.90A 19.90A 23.20 +2.30 20.90 18 1950 ---- 22.30B 19.10A 19.10A 22.20 +2.20 20.00 91 2064 1955 ---- 21.30B 18.30A 18.30A 21.20 +2.00 19.20 5 1960 ---- 20.40B 17.50A 17.50A 20.40 +2.00 18.40 1 29 1965 ---- 19.50B 16.80A 16.80A 19.50 +1.90 17.60 22 1970 17.90 18.70B 16.10A 18.70B 18.70 +1.80 1 16.90 45 730 1975 ---- 17.90B 15.40A 15.40A 17.90 +1.70 16.20 42 981 1980 ---- 17.20B 14.80A 14.80A 17.10 +1.60 15.50 392 1985 ---- 16.40B 14.20A 14.20A 16.40 +1.50 14.90 24 1990 ---- 15.80B 13.60A 13.60A 15.70 +1.40 14.30 4 57 1995 ---- 15.10B 13.00A 13.00A 15.10 +1.40 13.70 24 2000 ---- 14.50B 12.50A 12.50A 14.50 +1.30 3 13.20 3 2621 2005 ---- 13.90B 12.00A 12.00A 13.90 +1.30 1 12.60 3 2010 11.60 13.30B 11.50A 13.30B 13.30 +1.20 10 12.10 139 2015 ---- 12.80B 11.10A 11.10A 12.80 +1.10 11.70 2 15 2020 ---- 12.20B 10.60A 10.60A 12.20 +1.00 11.20 85 2025 ---- 11.70B 10.20A 10.20A 11.70 +.90 10.80 318 2030 ---- 11.30B 9.80A 9.80A 11.30 +1.00 10.30 10 2035 10.30 10.80B 9.50A 10.50A 10.80 +.90 13 9.90 2040 ---- 10.40B 9.10A 9.10A 10.40 +.80 9.60 1 190 2045 ---- 10.00B 8.70A 8.70A 10.00 +.80 8 9.20 18 2050 8.80 9.60B 8.40A 9.60B 9.60 +.80 48 8.80 187 992 2055 9.10 9.20B 8.10A 9.00A 9.20 +.70 7 8.50 1 7 2060 ---- 8.80B 7.80A 7.80A 8.90 +.70 8.20 42 2065 8.40 8.50B 7.50A 8.30A 8.50 +.60 7 7.90 6 2070 ---- 8.10B 7.20A 7.20A 8.20 +.60 7.60 77 2075 7.00 7.80B 7.00 7.80B 7.90 +.60 11 7.30 130 2080 ---- 7.50B 6.70A 6.70A 7.60 +.60 9 7.00 4 24 2085 ---- 7.20B 6.50A 6.50A 7.30 +.50 6.80 2 2090 ---- 6.90B 6.20A 6.20A 7.00 +.50 6.50 1 112 2095 ---- 6.70B 6.00A 6.00A 6.80 +.50 6.30 11 2100 5.70 6.40B 5.70 6.40B 6.50 +.40 2 6.10 204 1682 2105 ---- 6.20B 5.60A 5.60A 6.30 +.40 5.90 39 2110 ---- 5.90B 5.40A 5.40A 6.00 +.40 5.60 1 67 2115 ---- 5.70B 5.20A 5.20A 5.80 +.30 5.50 1 4 2120 5.10 5.50B 5.00A 5.00A 5.60 +.30 61 5.30 1 71 2125 ---- 5.30B 4.80A 4.80A 5.40 +.30 5.10 52 2130 ---- 5.10B 4.70A 4.70A 5.20 +.30 4.90 101 2135 ---- 4.90B 4.50A 4.50A 5.00 +.30 4.70 1 2140 4.40 4.70B 4.40 4.70B 4.80 +.20 44 4.60 52 2145 ---- 4.60B 4.20A 4.20A 4.70 +.30 4.40 1 1 2150 ---- 4.40B 4.10A 4.10A 4.50 +.20 45 4.30 95 180 2155 ---- 4.30B 4.00A 4.00A 4.40 +.30 4.10 1 2160 ---- 4.10B 3.80A 3.80A 4.20 +.20 3 4.00 1 75 2165 ---- 4.00B 3.70A 3.70A 4.10 +.20 3.90 22 2170 ---- 3.80B 3.60A 3.60A 3.90 +.20 3.70 2 34 2175 ---- 3.70B 3.50A 3.50A 3.80 +.20 1 3.60 68 2180 ---- 3.60B 3.40A 3.40A 3.70 +.20 3.50 18 2185 ---- 3.50B 3.20A 3.20A 3.50 +.10 3.40 1 2190 ---- 3.30B 3.10A 3.10A 3.40 +.20 1 3.20 73 2195 ---- ---- 3.00A 3.00A 3.30 +.10 3.20 20 2200 3.10 3.10 2.90A 3.10 3.20 +.10 17 3.10 10 1128 2205 ---- ---- 2.90A 2.90A 3.10 +.10 3.00 15 2210 ---- ---- 2.80A 2.80A 3.00 +.10 2.90 14 2215 ---- ---- 2.70A 2.70A 2.90 +.10 2.80 2220 ---- ---- 2.60A 2.60A 2.80 +.10 2.70 29 2225 2.60 2.60 2.50A 2.60 2.70 +.10 5 2.60 46 102 2230 ---- ---- ---- ---- 2.60 +.10 2.50 1 23 2235 ---- ---- 2.40A 2.40A 2.50 UNCH 2.50 7 2240 ---- ---- 2.30A 2.30A 2.40 UNCH 2.40 2 16 2245 ---- ---- ---- ---- 2.40 +.10 2.30 7 2250 2.10 2.30 2.10 2.30 2.30 +.10 6 2.20 1702 2255 ---- ---- 2.10A 2.10A 2.20 UNCH 2.20 6 8 2260 ---- ---- ---- ---- 2.10 UNCH 2.10 15 2265 ---- ---- ---- ---- 2.10 +.10 2.00 2270 ---- ---- ---- ---- 2.00 UNCH 2.00 12 2275 ---- ---- ---- ---- 2.00 +.10 1.90 119 2280 ---- ---- ---- ---- 1.90 UNCH 1.90 130 2285 ---- ---- ---- ---- 1.80 UNCH 1.80 6 2290 ---- ---- ---- ---- 1.80 UNCH 1.80 2300 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1230 2310 ---- ---- ---- ---- 1.60 UNCH 1.60 7 2320 ---- ---- ---- ---- 1.50 UNCH 1.50 53 2325 ---- ---- ---- ---- 1.40 UNCH 1.40 49 2330 ---- ---- ---- ---- 1.40 UNCH 1.40 4 2340 ---- ---- ---- ---- 1.30 UNCH 1.30 4 2350 ---- ---- ---- ---- 1.30 +.10 1.20 545 2360 ---- ---- ---- ---- 1.20 UNCH 1.20 6 2370 ---- ---- ---- ---- 1.10 UNCH 1.10 103 2375 ---- ---- ---- ---- 1.10 UNCH 1.10 134 2400 .90 .90 .90 .90 1.00 UNCH 21 1.00 38 669 2425 ---- ---- ---- ---- .90 +.10 .80 62 2450 ---- ---- ---- ---- .80 +.10 .70 54 2475 ---- ---- ---- ---- .70 UNCH .70 2500 ---- ---- ---- ---- .60 UNCH .60 869 2525 ---- ---- ---- ---- .60 +.10 .50 20 79 2550 .40 .40 .40 .40 .50 UNCH 20 .50 109 2700 .30 .30 .30 .30 .30 UNCH 40 .30 39 688 3000 ---- ---- ---- ---- .20 -.10 .30 3 298 OG MAY23 Gold Option CALL 1000 ---- 856.50B 844.60A 844.60A 857.50 +10.60 846.90 1025 ---- 831.50B 819.70A 819.70A 832.50 +10.60 821.90 1050 ---- 806.60B 794.60A 794.60A 807.50 +10.60 796.90 1075 ---- 781.60B 769.60A 769.60A 782.50 +10.60 771.90 1100 ---- 756.60B 744.50A 744.50A 757.50 +10.60 746.90 1125 ---- 731.60B 719.50A 719.50A 732.50 +10.60 721.90 1150 ---- 706.70B 694.50A 694.50A 707.50 +10.60 696.90 1175 ---- 681.70B 669.50A 669.50A 682.50 +10.60 671.90 1200 ---- 656.80B 644.60A 644.60A 657.50 +10.60 646.90 1225 ---- 631.70B 619.60A 619.60A 632.50 +10.60 621.90 1250 ---- 607.00B 594.40A 594.40A 607.50 +10.60 596.90 1 1275 ---- 581.80B 569.40A 569.40A 582.50 +10.60 571.90 1300 ---- 556.80B 544.50A 544.50A 557.50 +10.60 546.90 9 1325 ---- 531.90B 519.50A 519.50A 532.50 +10.60 521.90 1350 ---- 507.10B 494.30A 494.30A 507.50 +10.60 496.90 1375 ---- 482.20B 469.50A 469.50A 482.50 +10.60 471.90 1380 ---- 477.10B 464.30A 464.30A 477.50 +10.60 466.90 1390 ---- 467.20B 454.00A 454.00A 467.50 +10.60 456.90 1400 ---- 457.10B 444.00A 444.00A 457.50 +10.60 446.90 1410 ---- 447.10B 434.00A 434.00A 447.50 +10.60 436.90 1420 ---- 437.10B 424.00A 424.00A 437.50 +10.60 426.90 1425 ---- 432.10B 419.00A 419.00A 432.50 +10.60 421.90 1430 ---- 427.10B 414.00A 414.00A 427.50 +10.60 416.90 1440 ---- 417.10B 404.40A 404.40A 417.50 +10.60 406.90 1450 ---- 408.20B 392.70A 392.70A 407.50 +10.60 396.90 1460 ---- 397.20B 384.20A 384.20A 397.50 +10.60 386.90 1470 ---- 387.20B 374.30A 374.30A 387.50 +10.50 377.00 1475 ---- 383.30B 367.90A 367.90A 382.50 +10.50 372.00 3 1480 ---- 377.30B 364.30A 364.30A 377.60 +10.60 367.00 1485 ---- 372.30B 359.30A 359.30A 372.60 +10.50 362.10 1490 ---- 367.40B 354.70A 354.70A 367.60 +10.50 357.10 1495 ---- 362.60B 349.30A 349.30A 362.70 +10.50 352.20 1500 ---- 358.60B 343.30A 343.30A 357.70 +10.50 347.20 1 1505 ---- 352.60B 339.50A 339.50A 352.80 +10.50 342.30 1510 ---- 347.90B 334.60A 334.60A 347.80 +10.40 337.40 1515 ---- 343.00B 330.10A 330.10A 342.90 +10.40 332.50 1520 ---- 338.00B 324.90A 324.90A 338.00 +10.40 327.60 1525 ---- 334.00B 318.80A 318.80A 333.10 +10.40 322.70 1530 ---- 328.30B 315.20A 315.20A 328.20 +10.40 317.80 1535 ---- 323.40B 310.50A 310.50A 323.30 +10.40 312.90 1540 ---- 318.60B 305.30A 305.30A 318.40 +10.30 308.10 1545 ---- 313.60B 300.40A 300.40A 313.50 +10.30 303.20 1550 ---- 309.70B 294.60A 294.60A 308.70 +10.30 298.40 8 1555 ---- 304.00B 290.80A 290.80A 303.80 +10.30 293.50 1560 ---- 299.20B 286.40A 286.40A 299.00 +10.30 288.70 1565 ---- 294.40B 281.20A 281.20A 294.20 +10.30 283.90 1570 ---- 289.60B 276.80A 276.80A 289.30 +10.20 279.10 1575 ---- 285.50B 270.60A 270.60A 284.50 +10.20 274.30 10 1580 ---- 279.90B 266.80A 266.80A 279.80 +10.20 269.60 1 1585 ---- 275.30B 262.50A 262.50A 275.00 +10.20 264.80 1590 ---- 270.50B 257.40A 257.40A 270.20 +10.10 260.10 1595 ---- 265.80B 252.70A 252.70A 265.50 +10.10 255.40 1 1600 ---- 261.70B 247.00A 247.00A 260.80 +10.10 250.70 2 1605 ---- 256.30B 243.40A 243.40A 256.00 +10.00 246.00 1610 ---- 251.60B 238.70A 238.70A 251.40 +10.10 241.30 2 1615 ---- 247.00B 234.10A 234.10A 246.70 +10.00 236.70 1620 ---- 242.30B 229.30A 229.30A 242.00 +9.90 232.10 1625 ---- 238.30B 223.80A 223.80A 237.40 +9.90 227.50 1630 ---- 233.10B 220.20A 220.20A 232.80 +9.90 222.90 2 1635 ---- 228.50B 214.70A 214.70A 228.20 +9.90 218.30 1 1640 ---- 223.90B 210.10A 210.10A 223.60 +9.80 213.80 1645 ---- 219.30B 205.60A 205.60A 219.10 +9.80 209.30 1650 ---- 215.40B 201.10A 201.10A 214.50 +9.70 204.80 1655 ---- 210.90B 196.70A 196.70A 210.10 +9.70 200.40 1660 ---- 206.40B 192.30A 192.30A 205.60 +9.60 196.00 6 1665 ---- 201.90B 187.90A 187.90A 201.10 +9.50 191.60 6 1670 ---- 197.50B 183.50A 183.50A 196.70 +9.50 187.20 8 1675 ---- 193.10B 179.20A 179.20A 192.30 +9.40 182.90 5 1680 ---- 188.70B 174.90A 174.90A 188.00 +9.40 178.60 9 1685 ---- 184.40B 170.70A 170.70A 183.60 +9.30 174.30 3 1690 ---- 180.10B 166.50A 166.50A 179.40 +9.30 170.10 7 1695 ---- 175.80B 162.30A 162.30A 175.10 +9.20 165.90 8 1700 ---- 171.50B 158.20A 158.20A 170.90 +9.10 161.80 32 1705 ---- 167.40B 154.10A 154.10A 166.70 +9.00 157.70 6 1710 ---- 163.20B 150.10A 150.10A 162.60 +9.00 153.60 1 1715 ---- 159.10B 146.10A 146.10A 158.50 +8.90 149.60 1 1720 ---- 155.00B 142.20A 142.20A 154.40 +8.70 145.70 4 1725 ---- 151.00B 138.30A 138.30A 150.40 +8.70 141.70 1730 ---- 147.00B 134.40A 134.40A 146.40 +8.50 137.90 1735 ---- 143.10B 130.70A 130.70A 142.50 +8.40 134.10 1740 ---- 139.20B 126.90A 126.90A 138.70 +8.40 130.30 4 1745 ---- 135.40B 123.30A 123.30A 134.80 +8.20 126.60 1750 ---- 131.60B 119.60A 119.60A 131.10 +8.10 123.00 286 1755 ---- 127.90B 116.10A 116.10A 127.40 +8.00 119.40 1760 ---- 124.30B 112.70A 112.70A 123.80 +7.90 115.90 1765 ---- 120.70B 109.30A 109.30A 120.20 +7.70 112.50 10 1770 ---- 117.10B 105.90A 105.90A 116.70 +7.60 109.10 1775 ---- 113.70B 102.60A 102.60A 113.20 +7.40 105.80 257 1780 ---- 110.20B 99.40A 99.40A 109.80 +7.30 102.50 1785 ---- 106.90B 96.30A 96.30A 106.50 +7.20 99.30 3 1790 ---- 103.60B 93.20A 93.20A 103.20 +7.00 96.20 1795 ---- 100.40B 90.20A 90.20A 100.00 +6.80 93.20 1800 ---- 97.30B 87.30A 87.30A 96.90 +6.70 90.20 6 223 1805 ---- 94.20B 84.40A 84.40A 93.80 +6.50 87.30 1810 ---- 91.20B 81.60A 81.60A 90.80 +6.30 84.50 1815 ---- 88.30B 78.90A 78.90A 87.90 +6.20 81.70 1 1820 ---- 85.40B 76.30A 76.30A 85.10 +6.10 79.00 1825 ---- 82.60B 73.70A 73.70A 82.30 +5.90 76.40 10 119 1830 ---- 79.90B 71.20A 71.20A 79.60 +5.70 73.90 22 1835 ---- 77.20B 68.80A 68.80A 77.00 +5.60 71.40 5 1840 ---- 74.70B 66.40A 66.40A 74.40 +5.40 69.00 10 1845 ---- 72.10B 64.10A 64.10A 71.90 +5.30 66.60 1850 ---- 69.70B 61.90A 61.90A 69.50 +5.10 64.40 4 974 1855 ---- 67.30B 59.80A 59.80A 67.10 +4.90 62.20 1860 ---- 65.10B 57.70A 57.70A 64.90 +4.90 60.00 1865 ---- 62.80B 55.70A 55.70A 62.70 +4.80 57.90 10 1870 ---- 60.70B 53.70A 53.70A 60.50 +4.60 55.90 2 9 1875 ---- 58.60B 51.80A 51.80A 58.40 +4.40 54.00 72 1880 ---- 56.60B 50.00A 50.00A 56.40 +4.30 52.10 1885 ---- 54.60B 48.30A 48.30A 54.50 +4.20 50.30 1890 ---- 52.70B 46.60A 46.60A 52.60 +4.00 48.60 7 1895 50.70 50.90B 44.90A 50.90B 50.80 +3.90 2 46.90 4 15 1900 47.70 49.10B 43.40A 49.10B 49.00 +3.80 9 45.20 610 1905 ---- 47.40B 41.80A 41.80A 47.30 +3.70 1 43.60 1 1910 ---- 45.70B 40.40A 40.40A 45.60 +3.50 42.10 4 1915 ---- 44.10B 39.00A 39.00A 44.10 +3.40 40.70 1920 ---- 42.60B 37.60A 37.60A 42.50 +3.30 39.20 2 8 1925 ---- 41.10B 36.30A 36.30A 41.00 +3.10 37.90 600 1930 39.60 39.70B 35.00A 39.70B 39.60 +3.00 5 36.60 7 1935 ---- 38.30B 33.70A 33.70A 38.20 +2.90 35.30 2 1940 ---- 37.00B 32.60A 32.60A 36.90 +2.80 34.10 1945 ---- 35.80B 31.40A 31.40A 35.60 +2.70 32.90 3 5 1950 ---- 34.50B 30.40A 30.40A 34.40 +2.60 31.80 200 1955 ---- 33.40B 29.30A 29.30A 33.20 +2.50 30.70 35 1960 ---- 32.20B 28.30A 28.30A 32.00 +2.30 29.70 3 1965 ---- 31.00B 27.30A 27.30A 30.90 +2.20 28.70 10 1970 ---- 30.00B 26.40A 26.40A 29.90 +2.20 27.70 2 1975 ---- 28.90B 25.50A 25.50A 28.80 +2.00 26.80 2 65 1980 ---- 28.00B 24.60A 24.60A 27.90 +2.00 25.90 102 1985 ---- 27.00B 23.80A 23.80A 26.90 +1.90 25.00 1 1990 ---- 26.10B 23.00A 23.00A 26.00 +1.80 1 24.20 132 1995 ---- 25.20B 22.20A 22.20A 25.10 +1.70 23.40 2000 ---- 24.40B 21.50A 21.50A 24.30 +1.70 22.60 2 215 2005 ---- 23.50B 20.80A 20.80A 23.40 +1.60 21.80 6 2010 ---- 22.70B 20.10A 20.10A 22.70 +1.60 21.10 2015 ---- 22.00B 19.40A 19.40A 21.90 +1.50 20.40 3 3 2020 ---- 21.20B 18.80A 18.80A 21.20 +1.50 19.70 2025 ---- 20.50B 18.20A 18.20A 20.50 +1.40 19.10 23 2030 19.00 19.80B 17.60A 19.80B 19.80 +1.30 1 18.50 17 2035 ---- 19.20B 17.00A 17.00A 19.10 +1.20 17.90 2040 ---- 18.50B 16.50A 16.50A 18.50 +1.20 17.30 2045 ---- 17.90B 15.90A 15.90A 17.90 +1.20 16.70 3 2050 16.50 17.30B 15.40A 17.30B 17.30 +1.10 2 16.20 5 134 2055 ---- 16.80B 14.90A 14.90A 16.80 +1.10 15.70 1 2060 ---- 16.20B 14.50A 14.50A 16.20 +1.00 15.20 2065 ---- 15.70B 14.00A 14.00A 15.70 +1.00 14.70 3 3 2070 ---- 15.20B 13.60A 13.60A 15.20 +.90 14.30 1 2075 ---- 14.70B 13.20A 13.20A 14.70 +.90 13.80 2080 ---- 14.30B 12.80A 12.80A 14.20 +.80 13.40 2085 ---- 13.80B 12.40A 12.40A 13.80 +.80 13.00 30 2090 ---- 13.40B 12.00A 12.00A 13.30 +.70 12.60 2095 ---- 13.00B 11.60A 11.60A 12.90 +.70 12.20 2100 11.80 12.60B 11.30A 12.40B 12.50 +.70 2 11.80 4 60 2105 ---- 12.20B 11.00A 11.00A 12.10 +.60 11.50 4 2110 ---- 11.80B 10.60A 10.60A 11.70 +.60 11.10 1 2115 ---- 11.40B 10.30A 10.30A 11.40 +.60 10.80 6 2120 9.90 11.10B 9.90 11.10B 11.00 +.50 59 10.50 9 2125 ---- 10.70B 9.70A 9.70A 10.70 +.50 10.20 1 2130 ---- 10.40B 9.40A 9.40A 10.40 +.50 9.90 2135 ---- 10.10B 9.10A 9.10A 10.10 +.50 9.60 2140 8.70 9.70B 8.70 9.70B 9.70 +.40 44 9.30 11 2145 ---- 9.50B 8.60A 8.60A 9.50 +.50 9.00 2150 ---- 9.20B 8.40A 8.40A 9.20 +.40 8.80 106 2155 ---- 8.90B 8.10A 8.10A 8.90 +.40 8.50 2160 ---- 8.60B 7.90A 7.90A 8.60 +.30 8.30 71 2165 ---- 8.40B 7.70A 7.70A 8.40 +.40 8.00 2170 ---- 8.10B 7.50A 7.50A 8.10 +.30 7.80 11 2175 ---- 7.90B 7.20A 7.20A 7.90 +.30 7.60 1 2180 ---- 7.70B 7.00A 7.00A 7.70 +.30 7.40 12 2185 ---- 7.50B 6.90A 6.90A 7.50 +.30 7.20 2190 ---- 7.30B 6.70A 6.70A 7.30 +.30 7.00 61 2195 ---- 7.00B 6.50A 6.50A 7.00 +.20 6.80 2200 ---- 6.80B 6.30A 6.30A 6.90 +.30 6.60 60 2205 ---- 6.60B 6.20A 6.20A 6.70 +.30 6.40 2210 ---- 6.40B 6.00A 6.00A 6.50 +.20 6.30 37 2215 ---- 6.30B 5.80A 5.80A 6.30 +.20 6.10 1 2220 ---- 6.10B 5.70A 5.70A 6.10 +.20 5.90 34 2225 ---- 5.90B 5.50A 5.50A 6.00 +.20 5.80 33 2230 ---- 5.80B 5.40A 5.40A 5.80 +.20 5.60 73 2235 ---- 5.60B 5.20A 5.20A 5.60 +.10 5.50 2240 ---- 5.50B 5.10A 5.10A 5.50 +.20 5.30 10 46 2245 ---- 5.30B 5.00A 5.00A 5.40 +.20 5.20 2250 ---- 5.20B 4.80A 4.80A 5.20 +.10 1 5.10 5 90 2255 ---- ---- 4.70A 4.70A 5.10 +.10 5.00 2260 ---- 4.90B 4.60A 4.60A 4.90 +.10 4.80 1 2265 ---- 4.80B 4.50A 4.50A 4.80 +.10 4.70 2270 ---- ---- 4.40A 4.40A 4.70 +.10 4.60 1 2275 ---- ---- 4.30A 4.30A 4.60 +.10 4.50 1 8 2280 ---- ---- 4.20A 4.20A 4.50 +.10 4.40 2290 ---- ---- 4.00A 4.00A 4.20 UNCH 4.20 2300 3.90 4.00B 3.80A 4.00B 4.00 UNCH 7 4.00 65 2310 3.60 3.80B 3.60 3.80B 3.80 UNCH 3 3.80 1 2320 ---- ---- 3.40A 3.40A 3.70 +.10 3.60 9 2325 ---- ---- 3.30A 3.30A 3.60 +.10 3.50 2330 3.30 3.40B 3.30 3.40B 3.50 UNCH 2 3.50 2340 ---- ---- 3.10A 3.10A 3.30 UNCH 3.30 1 2350 ---- ---- 3.00A 3.00A 3.20 UNCH 3.20 9 2360 ---- ---- 2.90A 2.90A 3.00 UNCH 3.00 1 2370 ---- ---- 2.70A 2.70A 2.90 UNCH 2.90 2375 ---- ---- 2.70A 2.70A 2.80 UNCH 2.80 30 2400 ---- ---- 2.40A 2.40A 2.50 -.10 2 2.60 86 2425 ---- ---- 2.20A 2.20A 2.30 UNCH 2.30 31 2450 ---- ---- 2.00A 2.00A 2.10 UNCH 2.10 32 2475 ---- ---- 1.80A 1.80A 1.90 UNCH 1.90 2500 ---- ---- ---- ---- 1.70 UNCH 1.70 37 2525 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 2550 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 35 2750 ---- ---- ---- ---- .70 -.10 .80 69 OG JUN23 Gold Option CALL 1000 ---- 855.90B 845.00A 845.00A 857.50 +10.60 846.90 1025 ---- 831.00B 820.10A 820.10A 832.50 +10.60 821.90 1050 ---- 806.20B 794.90A 794.90A 807.50 +10.60 796.90 1060 ---- 796.00B 785.50A 785.50A 797.50 +10.60 786.90 1070 ---- 785.60B 774.90A 774.90A 787.50 +10.60 776.90 1075 ---- 781.00B 769.90A 769.90A 782.50 +10.60 771.90 1080 ---- 776.10B 764.90A 764.90A 777.50 +10.60 766.90 1090 ---- 766.10B 755.00A 755.00A 767.50 +10.60 756.90 1100 ---- 756.30B 744.90A 744.90A 757.50 +10.60 746.90 1110 ---- 746.30B 734.90A 734.90A 747.50 +10.60 736.90 1120 ---- 736.10B 724.90A 724.90A 737.50 +10.60 726.90 1125 ---- 731.10B 719.80A 719.80A 732.50 +10.60 721.90 1130 ---- 726.10B 714.90A 714.90A 727.50 +10.60 716.90 1140 ---- 716.40B 704.80A 704.80A 717.50 +10.60 706.90 1150 ---- 706.50B 694.80A 694.80A 707.50 +10.60 696.90 1155 ---- 701.40B 689.80A 689.80A 702.50 +10.60 691.90 1160 ---- 696.50B 684.80A 684.80A 697.50 +10.60 686.90 1165 ---- 691.50B 679.80A 679.80A 692.50 +10.60 681.90 1170 ---- 686.40B 674.80A 674.80A 687.50 +10.60 676.90 1175 ---- 681.40B 669.80A 669.80A 682.50 +10.60 671.90 1180 ---- 676.20B 664.80A 664.80A 677.50 +10.60 666.90 1185 ---- 671.50B 659.80A 659.80A 672.50 +10.60 661.90 1190 ---- 666.20B 654.80A 654.80A 667.50 +10.60 656.90 1195 ---- 661.40B 649.80A 649.80A 662.50 +10.60 651.90 1200 ---- 656.50B 644.70A 644.70A 657.50 +10.60 646.90 1205 ---- 651.60B 639.70A 639.70A 652.50 +10.60 641.90 1210 ---- 646.50B 634.70A 634.70A 647.50 +10.60 636.90 1215 ---- 641.50B 629.70A 629.70A 642.50 +10.60 631.90 1220 ---- 636.30B 624.80A 624.80A 637.50 +10.60 626.90 1225 ---- 631.30B 619.70A 619.70A 632.50 +10.60 621.90 1230 ---- 626.30B 614.80A 614.80A 627.50 +10.60 616.90 1235 ---- 621.30B 609.80A 609.80A 622.50 +10.60 611.90 1240 ---- 616.30B 604.80A 604.80A 617.50 +10.60 606.90 1245 ---- 611.30B 599.80A 599.80A 612.50 +10.60 601.90 1250 ---- 606.40B 594.80A 594.80A 607.50 +10.60 596.90 1255 ---- 601.30B 589.70A 589.70A 602.50 +10.60 591.90 1260 ---- 596.30B 584.70A 584.70A 597.50 +10.60 586.90 1265 ---- 591.70B 579.80A 579.80A 592.50 +10.60 581.90 1270 ---- 586.40B 574.60A 574.60A 587.50 +10.60 576.90 1275 ---- 581.40B 569.60A 569.60A 582.50 +10.60 571.90 1280 ---- 576.40B 564.60A 564.60A 577.50 +10.60 566.90 1285 ---- 571.40B 559.60A 559.60A 572.50 +10.60 561.90 1290 ---- 566.40B 554.70A 554.70A 567.50 +10.60 556.90 1295 ---- 561.40B 549.70A 549.70A 562.50 +10.60 551.90 1300 ---- 556.40B 544.60A 544.60A 557.50 +10.60 546.90 1305 ---- 551.40B 539.70A 539.70A 552.50 +10.60 541.90 1310 ---- 546.40B 534.60A 534.60A 547.50 +10.60 536.90 1315 ---- 541.40B 529.60A 529.60A 542.50 +10.60 531.90 1320 ---- 536.40B 524.60A 524.60A 537.50 +10.60 526.90 1325 ---- 531.70B 519.60A 519.60A 532.50 +10.60 521.90 1330 ---- 526.50B 514.50A 514.50A 527.50 +10.60 516.90 1335 ---- 521.50B 509.50A 509.50A 522.50 +10.60 511.90 1340 ---- 516.50B 504.50A 504.50A 517.50 +10.60 506.90 1345 ---- 511.50B 499.60A 499.60A 512.50 +10.60 501.90 1350 ---- 506.50B 494.70A 494.70A 507.50 +10.60 496.90 1355 ---- 501.50B 489.70A 489.70A 502.50 +10.60 491.90 1360 ---- 496.70B 484.70A 484.70A 497.50 +10.60 486.90 1365 ---- 491.50B 479.70A 479.70A 492.50 +10.60 481.90 1370 ---- 486.50B 474.70A 474.70A 487.50 +10.60 476.90 1375 ---- 481.50B 469.70A 469.70A 482.50 +10.60 471.90 1380 ---- 476.50B 464.70A 464.70A 477.50 +10.60 466.90 1385 ---- 471.60B 459.70A 459.70A 472.50 +10.60 461.90 1390 ---- 466.60B 454.70A 454.70A 467.50 +10.60 456.90 1395 ---- 461.60B 449.60A 449.60A 462.50 +10.60 451.90 1400 ---- 457.00B 442.70A 442.70A 457.50 +10.60 446.90 172 1405 ---- 451.60B 439.50A 439.50A 452.50 +10.60 441.90 1410 ---- 446.60B 434.50A 434.50A 447.50 +10.60 436.90 1415 ---- 441.60B 429.60A 429.60A 442.50 +10.60 431.90 1420 ---- 436.60B 424.50A 424.50A 437.50 +10.60 426.90 1425 ---- 433.20B 417.90A 417.90A 432.50 +10.60 421.90 1430 ---- 426.70B 414.70A 414.70A 427.50 +10.60 416.90 1435 ---- 421.60B 409.50A 409.50A 422.50 +10.50 412.00 1440 ---- 416.90B 404.70A 404.70A 417.50 +10.50 407.00 1445 ---- 411.90B 399.80A 399.80A 412.60 +10.60 402.00 1450 ---- 408.40B 393.10A 393.10A 407.60 +10.50 2 397.10 41 49 1455 ---- 401.90B 389.90A 389.90A 402.70 +10.60 392.10 1460 ---- 397.00B 385.10A 385.10A 397.70 +10.50 387.20 1465 ---- 392.40B 380.20A 380.20A 392.80 +10.50 382.30 1470 ---- 387.50B 375.20A 375.20A 387.80 +10.50 377.30 1475 ---- 383.80B 368.70A 368.70A 382.90 +10.50 372.40 3 1480 ---- 377.40B 365.50A 365.50A 378.00 +10.50 367.50 1485 ---- 372.80B 360.50A 360.50A 373.10 +10.50 362.60 200 1490 ---- 367.90B 355.70A 355.70A 368.20 +10.50 357.70 1495 ---- 363.00B 350.50A 350.50A 363.30 +10.40 352.90 1500 ---- 359.50B 344.40A 344.40A 358.40 +10.40 348.00 438 1505 ---- 353.30B 341.00A 341.00A 353.50 +10.40 343.10 1510 ---- 348.50B 336.10A 336.10A 348.70 +10.40 338.30 1515 ---- 343.40B 331.30A 331.30A 343.80 +10.40 333.40 1520 ---- 338.90B 326.30A 326.30A 339.00 +10.40 328.60 1525 ---- 335.20B 320.20A 320.20A 334.20 +10.40 323.80 18 1530 ---- 329.30B 316.90A 316.90A 329.30 +10.30 319.00 1535 ---- 324.50B 312.00A 312.00A 324.50 +10.30 314.20 1540 ---- 319.40B 307.30A 307.30A 319.70 +10.30 309.40 1545 ---- 314.90B 302.50A 302.50A 315.00 +10.30 304.70 1550 ---- 311.20B 296.40A 296.40A 310.20 +10.30 299.90 16 1555 ---- 305.40B 292.90A 292.90A 305.40 +10.20 295.20 1560 ---- 300.70B 288.20A 288.20A 300.70 +10.20 290.50 1565 ---- 296.00B 283.70A 283.70A 296.00 +10.20 285.80 1570 ---- 291.30B 278.70A 278.70A 291.30 +10.20 281.10 1 1575 279.00 287.60B 272.90A 287.60B 286.60 +10.10 1 276.50 6 1580 ---- 282.00B 269.40A 269.40A 281.90 +10.10 271.80 1585 ---- 277.30B 265.00A 265.00A 277.20 +10.00 267.20 2 1590 ---- 272.70B 260.30A 260.30A 272.60 +10.00 262.60 2 1595 ---- 268.00B 255.90A 255.90A 268.00 +10.00 258.00 1600 ---- 264.30B 249.90A 249.90A 263.40 +10.00 253.40 3 1605 ---- 258.90B 245.30A 245.30A 258.80 +9.90 248.90 6 1610 ---- 254.20B 240.80A 240.80A 254.20 +9.90 244.30 1615 ---- 249.70B 236.30A 236.30A 249.70 +9.90 239.80 2 1620 ---- 246.10B 231.80A 231.80A 245.10 +9.70 235.40 1625 ---- 241.60B 227.40A 227.40A 240.60 +9.70 230.90 1630 ---- 237.10B 222.90A 222.90A 236.20 +9.70 226.50 1 1635 ---- 232.60B 218.50A 218.50A 231.70 +9.60 222.10 1640 ---- 228.20B 214.20A 214.20A 227.30 +9.60 217.70 1 1645 ---- 223.80B 209.80A 209.80A 222.90 +9.60 213.30 1650 ---- 219.40B 205.50A 205.50A 218.50 +9.50 209.00 1 1655 ---- 215.00B 201.20A 201.20A 214.20 +9.50 204.70 1660 ---- 210.70B 197.00A 197.00A 209.90 +9.40 200.50 50 1665 ---- 206.40B 192.80A 192.80A 205.60 +9.30 196.30 30 1670 ---- 202.10B 188.60A 188.60A 201.30 +9.20 192.10 91 1675 192.00 197.80B 184.40A 197.80B 197.10 +9.20 1 187.90 313 1680 189.20 193.70B 180.30A 187.10A 192.90 +9.10 1 183.80 2 1685 180.50 189.50B 176.30A 189.50B 188.80 +9.10 2 179.70 9 1690 174.50 185.30B 172.20A 185.30B 184.60 +8.90 1 175.70 8 1695 ---- 181.20B 168.20A 168.20A 180.60 +8.90 171.70 3 1700 166.00 177.10B 164.10A 177.10B 176.50 +8.80 22 167.70 20 1270 1705 169.80 173.20B 160.40A 173.20B 172.50 +8.70 1 163.80 1710 ---- 169.20B 156.60A 156.60A 168.60 +8.70 159.90 2 1715 ---- 165.30B 152.80A 152.80A 164.70 +8.60 156.10 5 1720 ---- 161.40B 149.00A 149.00A 160.80 +8.50 152.30 1 1725 ---- 157.60B 145.40A 145.40A 157.00 +8.40 148.60 83 1730 ---- 153.80B 141.70A 141.70A 153.20 +8.30 144.90 1 1735 ---- 150.00B 138.10A 138.10A 149.50 +8.20 141.30 200 1740 ---- 146.40B 134.50A 134.50A 145.80 +8.10 137.70 1 1745 ---- 142.70B 131.00A 131.00A 142.20 +8.00 134.20 20 1750 ---- 139.10B 127.60A 127.60A 138.60 +7.90 130.70 1058 1755 ---- 135.60B 124.20A 124.20A 135.10 +7.80 127.30 1760 ---- 132.10B 120.90A 120.90A 131.60 +7.60 124.00 30 1765 ---- 128.70B 117.70A 117.70A 128.20 +7.50 120.70 21 1770 ---- 125.30B 114.50A 114.50A 124.80 +7.30 117.50 2 1775 ---- 122.00B 111.40A 111.40A 121.60 +7.30 114.30 219 1780 ---- 118.80B 108.30A 108.30A 118.30 +7.10 111.20 2 1785 ---- 115.60B 105.30A 105.30A 115.20 +7.00 108.20 1790 ---- 112.40B 102.40A 102.40A 112.10 +6.90 105.20 11 1795 ---- 109.40B 99.50A 99.50A 109.00 +6.70 102.30 1800 ---- 106.40B 96.60A 96.60A 106.00 +6.60 99.40 1 1621 1805 ---- 103.40B 93.90A 93.90A 103.10 +6.50 96.60 13 1810 ---- 100.60B 91.20A 91.20A 100.30 +6.40 93.90 1 46 1815 ---- 97.80B 88.60A 88.60A 97.50 +6.30 91.20 40 1820 ---- 95.00B 86.00A 86.00A 94.70 +6.10 88.60 59 1825 ---- 92.30B 83.50A 83.50A 92.10 +6.00 86.10 241 1830 ---- 89.70B 81.10A 81.10A 89.40 +5.80 83.60 50 1835 ---- 87.10B 78.70A 78.70A 86.90 +5.70 81.20 1840 ---- 84.60B 76.40A 76.40A 84.40 +5.50 78.90 31 1845 ---- 82.20B 74.20A 74.20A 82.00 +5.40 76.60 2 10 1850 ---- 79.90B 72.00A 72.00A 79.60 +5.30 40 74.30 2 4171 1855 ---- 77.50B 69.90A 69.90A 77.30 +5.10 72.20 7 1860 ---- 75.30B 67.80A 67.80A 75.10 +5.00 70.10 129 1865 ---- 73.10B 65.80A 65.80A 72.90 +4.90 68.00 18 1870 ---- 70.90B 63.80A 63.80A 70.70 +4.70 66.00 13 1875 ---- 68.80B 61.90A 61.90A 68.70 +4.60 64.10 211 1880 ---- 66.80B 60.10A 60.10A 66.70 +4.50 10 62.20 10 1885 ---- 64.90B 58.30A 58.30A 64.70 +4.30 60.40 1 1 1890 ---- 63.00B 56.60A 56.60A 62.80 +4.20 58.60 1895 ---- 61.10B 54.90A 54.90A 61.00 +4.10 56.90 6 1900 ---- 59.30B 53.30A 53.30A 59.20 +4.00 55.20 2 4130 1905 ---- 57.60B 51.70A 51.70A 57.40 +3.80 53.60 14 1910 ---- 55.90B 50.20A 50.20A 55.70 +3.70 52.00 5 1915 ---- 54.20B 48.70A 48.70A 54.10 +3.60 50.50 1 1920 ---- 52.70B 47.30A 47.30A 52.50 +3.50 49.00 16 1925 ---- 51.10B 45.90A 45.90A 51.00 +3.40 47.60 243 1930 ---- 49.60B 44.50A 44.50A 49.50 +3.30 46.20 47 1935 ---- 48.20B 43.30A 43.30A 48.10 +3.20 44.90 28 1940 ---- 46.90B 42.00A 42.00A 46.70 +3.10 43.60 15 1945 ---- 45.50B 40.70A 40.70A 45.40 +3.00 42.40 30 1950 ---- 44.10B 39.60A 39.60A 44.10 +2.90 120 41.20 8585 1955 ---- 42.80B 38.40A 38.40A 42.80 +2.80 40.00 84 1960 ---- 41.70B 37.30A 37.30A 41.60 +2.70 38.90 4 17 1965 ---- 40.50B 36.30A 36.30A 40.40 +2.60 37.80 2 1970 ---- 39.30B 35.20A 35.20A 39.30 +2.60 36.70 18 18 1975 ---- 38.20B 34.20A 34.20A 38.20 +2.50 35.70 33 1980 ---- 37.10B 33.30A 33.30A 37.10 +2.40 34.70 41 1985 ---- 36.10B 32.30A 32.30A 36.00 +2.30 33.70 1990 ---- 35.10B 31.40A 31.40A 35.00 +2.20 32.80 1995 ---- 34.10B 30.50A 30.50A 34.00 +2.10 31.90 2000 ---- 33.20B 29.70A 29.70A 33.10 +2.10 100 31.00 1 8288 2005 ---- 32.20B 28.90A 28.90A 32.10 +2.00 30.10 40 2010 ---- 31.30B 28.10A 28.10A 31.20 +1.90 29.30 1 13 2015 30.10 30.50B 27.30A 29.70A 30.40 +1.90 6 28.50 4 2020 ---- 29.60B 26.60A 26.60A 29.50 +1.80 10 27.70 493 2025 ---- 28.70B 25.80A 25.80A 28.70 +1.80 26.90 18 123 2030 ---- 28.00B 25.10A 25.10A 27.90 +1.70 26.20 1 2035 ---- 27.20B 24.50A 24.50A 27.10 +1.60 25.50 1 2040 ---- 26.40B 23.80A 23.80A 26.40 +1.60 24.80 2 2045 ---- 25.70B 23.20A 23.20A 25.60 +1.50 24.10 4 2050 ---- 25.00B 22.60A 22.60A 24.90 +1.40 3 23.50 1757 2055 ---- 24.30B 22.00A 22.00A 24.30 +1.40 22.90 1 12 2060 ---- 23.70B 21.40A 21.40A 23.60 +1.30 22.30 16 2065 ---- 23.10B 20.80A 20.80A 23.00 +1.30 21.70 2070 ---- 22.40B 20.30A 20.30A 22.40 +1.20 21.20 4 2075 ---- 21.90B 19.80A 19.80A 21.90 +1.30 20.60 627 2080 ---- 21.30B 19.30A 19.30A 21.30 +1.20 20.10 2085 ---- 20.70B 18.80A 18.80A 20.80 +1.20 19.60 9 2090 ---- 20.20B 18.30A 18.30A 20.20 +1.10 19.10 2095 ---- 19.70B 17.80A 17.80A 19.70 +1.10 18.60 5 2100 ---- 19.20B 17.40A 17.40A 19.20 +1.00 100 18.20 8 1892 2105 ---- 18.70B 17.00A 17.00A 18.70 +1.00 17.70 2110 ---- 18.20B 16.50A 16.50A 18.20 +.90 17.30 1 7 2115 ---- 17.70B 16.10A 16.10A 17.80 +.90 16.90 5 2120 ---- 17.30B 15.80A 15.80A 17.30 +.90 16.40 5 2125 ---- 16.80B 15.40A 15.40A 16.90 +.90 16.00 74 2130 ---- 16.50B 15.00A 15.00A 16.40 +.80 15.60 4 2135 ---- 16.00B 14.60A 14.60A 16.00 +.70 15.30 7 2140 ---- 15.60B 14.30A 14.30A 15.60 +.70 14.90 4 2145 ---- 15.20B 13.90A 13.90A 15.20 +.70 14.50 2150 ---- 14.80B 13.60A 13.60A 14.80 +.60 14.20 1225 2155 ---- 14.50B 13.30A 13.30A 14.50 +.70 13.80 5 2160 ---- 14.10B 13.00A 13.00A 14.10 +.60 13.50 2165 ---- 13.80B 12.70A 12.70A 13.80 +.60 13.20 6 2170 ---- 13.40B 12.40A 12.40A 13.40 +.50 12.90 14 2175 ---- 13.10B 12.10A 12.10A 13.10 +.50 12.60 53 2180 ---- 12.80B 11.80A 11.80A 12.80 +.50 12.30 10 2185 ---- 12.50B 11.60A 11.60A 12.50 +.50 12.00 2190 ---- 12.20B 11.30A 11.30A 12.20 +.50 11.70 1 2195 ---- 11.90B 11.00A 11.00A 11.90 +.50 11.40 2200 ---- 11.60B 10.80A 10.80A 11.70 +.50 9 11.20 1656 2205 ---- 11.30B 10.50A 10.50A 11.40 +.50 10.90 2210 ---- 11.10B 10.30A 10.30A 11.10 +.40 10.70 2 2215 ---- 10.80B 10.10A 10.10A 10.90 +.50 10.40 13 2220 ---- 10.60B 9.90A 9.90A 10.60 +.40 10.20 1 2225 ---- 10.30B 9.60A 9.60A 10.40 +.40 10.00 1 2230 ---- 10.10B 9.40A 9.40A 10.20 +.50 9.70 2235 ---- 9.90B 9.20A 9.20A 9.90 +.40 9.50 16 2240 ---- 9.60B 9.00A 9.00A 9.70 +.40 9.30 11 2245 ---- 9.40B 8.80A 8.80A 9.50 +.40 9.10 831 2250 ---- 9.20B 8.60A 8.60A 9.30 +.40 8.90 634 2255 ---- 9.00B 8.40A 8.40A 9.10 +.40 8.70 2260 ---- 8.80B 8.20A 8.20A 8.90 +.40 8.50 2265 ---- 8.60B 8.10A 8.10A 8.70 +.40 8.30 2270 ---- 8.40B 7.90A 7.90A 8.50 +.40 8.10 36 2275 ---- 8.20B 7.70A 7.70A 8.30 +.40 7.90 21 2280 ---- 8.10B 7.50A 7.50A 8.10 +.30 7.80 2285 ---- 7.90B 7.40A 7.40A 8.00 +.40 7.60 5 2290 ---- 7.70B 7.20A 7.20A 7.80 +.40 7.40 2295 ---- 7.50B 7.10A 7.10A 7.60 +.30 7.30 4 2300 ---- 7.40B 7.00A 7.00A 7.50 +.40 7.10 3 675 2305 ---- 7.20B 6.80A 6.80A 7.30 +.30 7.00 2310 ---- 7.10B 6.70A 6.70A 7.20 +.40 6.80 15 2315 ---- 6.90B 6.50A 6.50A 7.00 +.30 6.70 2320 ---- 6.80B 6.40A 6.40A 6.90 +.30 6.60 1 2325 ---- 6.60B 6.30A 6.30A 6.70 +.30 6.40 3 2330 ---- 6.50B 6.20A 6.20A 6.60 +.30 6.30 2335 ---- 6.40B 6.00A 6.00A 6.40 +.20 6.20 2340 ---- 6.20B 5.90A 5.90A 6.30 +.20 6.10 2350 6.00 6.00 5.70A 6.00 6.10 +.30 20 5.80 16 2360 ---- 5.70B 5.50A 5.50A 5.80 +.20 5.60 2 2370 ---- 5.50B 5.30A 5.30A 5.60 +.20 5.40 2375 ---- 5.40B 5.20A 5.20A 5.50 +.20 3 5.30 25 2380 ---- 5.30B 5.10A 5.10A 5.40 +.20 5.20 1 2390 ---- 5.10B 4.90A 4.90A 5.20 +.20 5.00 2400 ---- 4.90B 4.70A 4.70A 5.00 +.20 4.80 858 2410 ---- ---- 4.50A 4.50A 4.80 +.10 4.70 2420 ---- 4.60B 4.40A 4.40A 4.60 +.10 4.50 2425 ---- 4.50B 4.30A 4.30A 4.50 +.10 4.40 2 2430 ---- 4.40B 4.20A 4.20A 4.40 +.10 4.30 1 2440 ---- ---- 4.10A 4.10A 4.30 +.10 4.20 5 2450 ---- ---- 4.00A 4.00A 4.10 UNCH 4.10 25 2475 ---- ---- 3.60A 3.60A 3.80 +.10 3.70 2500 ---- ---- 3.30A 3.30A 3.40 UNCH 3.40 30 1240 2525 ---- ---- 3.10A 3.10A 3.20 UNCH 3.20 2550 ---- ---- 2.80A 2.80A 2.90 UNCH 2.90 45 2575 ---- ---- 2.60A 2.60A 2.70 UNCH 2.70 5 2600 ---- ---- ---- ---- 2.50 UNCH 2.50 1306 2625 ---- ---- ---- ---- 2.30 UNCH 2.30 10 2700 ---- ---- ---- ---- 1.80 -.10 1.90 758 2850 ---- ---- ---- ---- 1.30 UNCH 1.30 64 2900 ---- ---- ---- ---- 1.10 -.10 1.20 13 3000 ---- ---- ---- ---- .90 -.10 1.00 1785 850 ---- 1005.90B 995.80A 995.80A 1007.50 +10.60 996.90 875 ---- 980.90B 970.70A 970.70A 982.50 +10.60 971.90 900 ---- 955.80B 945.50A 945.50A 957.50 +10.60 946.90 925 ---- 930.80B 920.70A 920.70A 932.50 +10.60 921.90 950 ---- 905.90B 895.20A 895.20A 907.50 +10.60 896.90 975 ---- 880.80B 870.20A 870.20A 882.50 +10.60 871.90 OG JLY23 Gold Option CALL 1200 ---- 671.80B 661.00A 661.00A 673.40 +10.40 663.00 1225 ---- 646.80B 636.50A 636.50A 648.40 +10.40 638.00 1250 ---- 621.90B 610.90A 610.90A 623.40 +10.40 613.00 1275 ---- 596.50B 586.40A 586.40A 598.40 +10.40 588.00 1300 ---- 572.00B 560.80A 560.80A 573.40 +10.40 563.00 2 1325 ---- 546.60B 535.90A 535.90A 548.40 +10.40 538.00 1350 ---- 522.30B 510.70A 510.70A 523.40 +10.40 513.00 1375 ---- 497.30B 483.70A 483.70A 498.40 +10.40 488.00 1390 ---- 482.40B 470.80A 470.80A 483.40 +10.40 473.00 1400 ---- 473.90B 458.90A 458.90A 473.40 +10.40 463.00 1410 ---- 462.20B 450.80A 450.80A 463.40 +10.40 453.00 4 1420 ---- 451.90B 441.00A 441.00A 453.40 +10.30 443.10 1425 ---- 449.10B 434.20A 434.20A 448.50 +10.40 438.10 1430 ---- 442.40B 431.00A 431.00A 443.50 +10.40 433.10 2 1440 ---- 432.50B 421.20A 421.20A 433.60 +10.40 423.20 1450 ---- 424.40B 409.60A 409.60A 423.70 +10.30 413.40 1460 ---- 412.90B 401.40A 401.40A 413.80 +10.20 403.60 1470 ---- 403.20B 391.70A 391.70A 404.00 +10.20 393.80 1475 ---- 400.00B 385.30A 385.30A 399.10 +10.20 388.90 1480 ---- 393.40B 382.00A 382.00A 394.20 +10.20 384.00 1 1490 ---- 383.70B 372.40A 372.40A 384.50 +10.20 374.30 1 1495 ---- 378.90B 367.50A 367.50A 379.60 +10.10 369.50 1500 ---- 375.70B 361.10A 361.10A 374.80 +10.10 364.70 1 1505 ---- 369.30B 357.80A 357.80A 370.00 +10.20 359.80 1510 ---- 364.50B 352.90A 352.90A 365.10 +10.10 355.00 1 1515 ---- 359.70B 348.30A 348.30A 360.30 +10.00 350.30 1520 ---- 355.20B 343.40A 343.40A 355.50 +10.00 345.50 1525 ---- 351.70B 337.20A 337.20A 350.80 +10.10 340.70 1530 ---- 345.50B 333.80A 333.80A 346.00 +10.00 336.00 1 1535 ---- 340.70B 329.20A 329.20A 341.20 +10.00 331.20 1540 ---- 336.00B 324.50A 324.50A 336.50 +10.00 326.50 1545 ---- 331.30B 319.80A 319.80A 331.80 +10.00 321.80 1550 ---- 328.00B 313.60A 313.60A 327.10 +10.00 317.10 1555 ---- 321.90B 310.40A 310.40A 322.40 +10.00 312.40 1560 ---- 317.30B 305.70A 305.70A 317.70 +10.00 307.70 1565 ---- 312.60B 301.10A 301.10A 313.00 +9.90 303.10 1 1570 ---- 307.90B 296.40A 296.40A 308.30 +9.90 298.40 1575 ---- 304.60B 290.40A 290.40A 303.70 +9.90 293.80 1580 ---- 298.90B 287.20A 287.20A 299.10 +9.90 289.20 1585 ---- 294.10B 282.70A 282.70A 294.50 +9.80 284.70 1590 ---- 289.80B 278.10A 278.10A 289.90 +9.80 280.10 1595 ---- 285.00B 272.20A 272.20A 285.30 +9.70 275.60 1600 ---- 281.60B 267.70A 267.70A 280.80 +9.80 271.00 1605 ---- 277.10B 263.20A 263.20A 276.20 +9.70 266.50 1610 ---- 272.60B 258.70A 258.70A 271.70 +9.60 262.10 1615 ---- 268.10B 254.20A 254.20A 267.20 +9.60 257.60 1620 ---- 263.60B 249.80A 249.80A 262.80 +9.60 253.20 1625 ---- 259.10B 245.40A 245.40A 258.30 +9.50 248.80 1630 ---- 254.70B 241.10A 241.10A 253.90 +9.50 244.40 1635 ---- 250.30B 236.70A 236.70A 249.50 +9.40 240.10 1640 ---- 245.90B 232.40A 232.40A 245.10 +9.30 235.80 1645 ---- 241.60B 228.10A 228.10A 240.80 +9.30 231.50 1650 ---- 237.20B 223.80A 223.80A 236.50 +9.30 227.20 1655 ---- 232.90B 219.60A 219.60A 232.20 +9.20 223.00 1660 ---- 228.60B 215.40A 215.40A 227.90 +9.10 218.80 1665 ---- 224.40B 211.30A 211.30A 223.70 +9.10 214.60 1670 ---- 220.20B 207.10A 207.10A 219.50 +9.00 210.50 1 1675 ---- 216.00B 203.00A 203.00A 215.30 +8.90 206.40 1680 ---- 211.90B 199.00A 199.00A 211.20 +8.90 202.30 30 1685 ---- 207.70B 195.00A 195.00A 207.10 +8.80 198.30 1 1690 ---- 203.70B 191.00A 191.00A 203.00 +8.70 194.30 1695 ---- 199.60B 187.00A 187.00A 199.00 +8.70 190.30 1700 ---- 195.60B 183.10A 183.10A 195.00 +8.60 186.40 9 1705 ---- 191.60B 179.20A 179.20A 191.10 +8.60 182.50 1710 ---- 187.70B 175.40A 175.40A 187.20 +8.50 178.70 1715 ---- 183.80B 171.60A 171.60A 183.30 +8.40 174.90 1720 ---- 179.90B 167.90A 167.90A 179.50 +8.40 171.10 1725 ---- 176.10B 164.20A 164.20A 175.70 +8.30 167.40 1730 ---- 172.40B 160.60A 160.60A 171.90 +8.20 163.70 1735 ---- 168.60B 157.00A 157.00A 168.20 +8.10 160.10 1740 ---- 165.00B 153.40A 153.40A 164.60 +8.00 156.60 1745 ---- 161.30B 149.90A 149.90A 161.00 +8.00 153.00 1750 ---- 157.70B 146.40A 146.40A 157.40 +7.80 149.60 314 1755 ---- 154.20B 143.10A 143.10A 153.90 +7.70 146.20 1760 ---- 150.70B 139.70A 139.70A 150.50 +7.70 142.80 1765 ---- 147.30B 136.40A 136.40A 147.00 +7.50 139.50 21 1770 ---- 143.90B 133.20A 133.20A 143.70 +7.50 136.20 1 1775 ---- 140.60B 130.00A 130.00A 140.40 +7.40 133.00 55 1780 ---- 137.30B 126.90A 126.90A 137.10 +7.20 129.90 1785 ---- 134.00B 123.80A 123.80A 133.90 +7.10 126.80 19 1790 ---- 130.90B 120.80A 120.80A 130.80 +7.10 123.70 1795 ---- 127.80B 117.90A 117.90A 127.70 +7.00 120.70 1800 ---- 124.70B 114.90A 114.90A 124.60 +6.80 117.80 112 1805 ---- 121.70B 112.10A 112.10A 121.60 +6.70 114.90 1810 ---- 118.70B 109.30A 109.30A 118.70 +6.60 112.10 1815 ---- 115.80B 106.60A 106.60A 115.80 +6.50 109.30 6 1820 ---- 113.00B 103.90A 103.90A 113.00 +6.40 106.60 1825 ---- 110.20B 101.30A 101.30A 110.20 +6.20 104.00 1830 ---- 107.50B 98.70A 98.70A 107.50 +6.20 101.30 1835 ---- 104.80B 96.20A 96.20A 104.80 +6.00 98.80 1840 ---- 102.20B 93.80A 93.80A 102.20 +5.90 96.30 14 1845 ---- 99.60B 91.40A 91.40A 99.70 +5.80 93.90 1850 ---- 97.10B 89.10A 89.10A 97.20 +5.70 91.50 481 1855 ---- 94.60B 86.80A 86.80A 94.70 +5.60 89.10 1860 ---- 92.30B 84.50A 84.50A 92.30 +5.40 86.90 66 66 1865 ---- 89.90B 82.40A 82.40A 90.00 +5.40 84.60 113 1870 ---- 87.60B 80.30A 80.30A 87.70 +5.20 82.50 1875 ---- 85.40B 78.20A 78.20A 85.40 +5.00 80.40 1880 ---- 83.20B 76.20A 76.20A 83.20 +4.90 78.30 1885 ---- 81.10B 74.20A 74.20A 81.10 +4.80 76.30 1890 ---- 79.00B 72.30A 72.30A 79.00 +4.70 74.30 1895 ---- 77.00B 70.50A 70.50A 77.00 +4.60 72.40 1900 ---- 75.10B 68.70A 68.70A 75.00 +4.40 70.60 52 1905 ---- 73.20B 66.90A 66.90A 73.10 +4.30 68.80 1910 ---- 71.30B 65.20A 65.20A 71.20 +4.20 67.00 1915 ---- 69.50B 63.60A 63.60A 69.40 +4.10 65.30 1920 ---- 67.70B 62.00A 62.00A 67.60 +4.00 63.60 1925 ---- 66.00B 60.40A 60.40A 65.90 +3.90 62.00 1930 ---- 64.40B 58.80A 58.80A 64.20 +3.80 60.40 22 1935 ---- 62.70B 57.40A 57.40A 62.60 +3.70 58.90 1940 ---- 61.20B 55.90A 55.90A 61.00 +3.60 57.40 27 1945 ---- 59.60B 54.50A 54.50A 59.50 +3.50 56.00 2 1950 ---- 58.10B 53.10A 53.10A 58.00 +3.40 54.60 2 1955 ---- 56.70B 51.90A 51.90A 56.50 +3.20 53.30 1960 ---- 55.30B 50.60A 50.60A 55.10 +3.20 51.90 1965 ---- 53.90B 49.20A 49.20A 53.70 +3.00 50.70 1970 ---- 52.60B 48.10A 48.10A 52.40 +3.00 49.40 2 1975 ---- 51.30B 46.80A 46.80A 51.10 +2.90 48.20 204 1980 ---- 50.00B 45.70A 45.70A 49.90 +2.90 47.00 1985 ---- 48.80B 44.60A 44.60A 48.70 +2.80 45.90 1990 ---- 47.60B 43.50A 43.50A 47.50 +2.70 44.80 2 1995 ---- 46.50B 42.50A 42.50A 46.30 +2.60 43.70 2000 ---- 45.40B 41.40A 41.40A 45.20 +2.50 42.70 1212 2005 ---- 44.30B 40.40A 40.40A 44.10 +2.40 41.70 2010 ---- 43.20B 39.50A 39.50A 43.10 +2.40 40.70 2015 ---- 42.10B 38.50A 38.50A 42.00 +2.30 39.70 2020 ---- 41.10B 37.60A 37.60A 41.00 +2.20 38.80 2025 ---- 40.10B 36.70A 36.70A 40.10 +2.20 37.90 2030 ---- 39.20B 35.90A 35.90A 39.10 +2.10 37.00 2035 ---- 38.20B 35.00A 35.00A 38.20 +2.10 36.10 2040 ---- 37.30B 34.20A 34.20A 37.30 +2.00 35.30 2045 ---- 36.50B 33.40A 33.40A 36.40 +1.90 34.50 2050 ---- 35.60B 32.60A 32.60A 35.60 +1.90 33.70 7 2055 ---- 34.80B 31.90A 31.90A 34.70 +1.80 32.90 1 2060 ---- 33.90B 31.20A 31.20A 33.90 +1.80 32.10 1 2065 ---- 33.10B 30.40A 30.40A 33.20 +1.80 31.40 2070 ---- 32.40B 29.70A 29.70A 32.40 +1.70 30.70 2075 ---- 31.60B 29.00A 29.00A 31.60 +1.60 30.00 1 2080 ---- 30.90B 28.40A 28.40A 30.90 +1.60 29.30 850 850 2085 ---- 30.30B 27.70A 27.70A 30.20 +1.60 28.60 7 2090 ---- 29.50B 27.10A 27.10A 29.50 +1.50 28.00 2095 ---- 28.80B 26.50A 26.50A 28.90 +1.50 27.40 2100 27.20 28.20B 26.00A 28.20B 28.20 +1.40 1 26.80 777 2105 ---- 27.60B 25.40A 25.40A 27.60 +1.40 26.20 1 2110 ---- 27.00B 24.80A 24.80A 27.00 +1.40 25.60 11 2115 ---- 26.40B 24.30A 24.30A 26.40 +1.40 25.00 2120 ---- 25.80B 23.80A 23.80A 25.80 +1.30 24.50 2125 24.50 25.20B 23.30A 24.90A 25.20 +1.20 3 24.00 2130 24.40 24.70B 22.80A 24.20A 24.70 +1.30 1 23.40 2 2135 ---- 24.10B 22.30A 22.30A 24.10 +1.20 22.90 2140 ---- 23.60B 21.80A 21.80A 23.60 +1.10 22.50 2145 ---- 23.10B 21.40A 21.40A 23.10 +1.10 22.00 2150 ---- 22.60B 20.90A 20.90A 22.60 +1.10 21.50 6 2155 ---- 22.10B 20.50A 20.50A 22.10 +1.00 21.10 2160 ---- 21.60B 20.00A 20.00A 21.70 +1.10 20.60 2165 ---- 21.20B 19.60A 19.60A 21.20 +1.00 20.20 2170 ---- 20.70B 19.20A 19.20A 20.80 +1.00 19.80 2175 ---- 20.30B 18.90A 18.90A 20.30 +.90 19.40 2180 ---- 19.90B 18.50A 18.50A 19.90 +.90 19.00 2185 ---- 19.50B 18.10A 18.10A 19.50 +.90 18.60 2190 ---- 19.00B 17.70A 17.70A 19.10 +.90 18.20 2195 ---- 18.70B 17.30A 17.30A 18.70 +.80 17.90 2200 ---- 18.30B 17.00A 17.00A 18.30 +.80 17.50 100 108 2205 ---- 17.90B 16.60A 16.60A 18.00 +.80 17.20 2210 ---- 17.50B 16.30A 16.30A 17.60 +.80 16.80 2215 ---- 17.20B 16.00A 16.00A 17.20 +.70 16.50 2220 ---- 16.80B 15.70A 15.70A 16.90 +.70 16.20 2225 ---- 16.50B 15.40A 15.40A 16.60 +.80 15.80 54 2230 ---- 16.10B 15.10A 15.10A 16.20 +.70 15.50 2235 ---- 15.80B 14.80A 14.80A 15.90 +.70 15.20 2240 ---- 15.50B 14.50A 14.50A 15.60 +.70 14.90 2245 ---- 15.20B 14.30A 14.30A 15.30 +.60 14.70 2250 ---- 14.90B 14.00A 14.00A 15.00 +.60 14.40 306 2255 ---- 14.60B 13.70A 13.70A 14.70 +.60 14.10 2260 ---- 14.30B 13.50A 13.50A 14.40 +.60 13.80 2265 ---- 14.00B 13.20A 13.20A 14.20 +.60 13.60 1 2270 ---- 13.80B 13.00A 13.00A 13.90 +.60 13.30 2275 ---- 13.50B 12.70A 12.70A 13.60 +.50 13.10 2280 ---- 13.20B 12.50A 12.50A 13.40 +.60 12.80 1 2290 ---- 12.70B 12.00A 12.00A 12.90 +.50 12.40 2300 11.80 12.30B 11.50A 11.80 12.40 +.50 2 11.90 2 3121 2310 ---- 11.80B 11.20A 11.20A 11.90 +.40 11.50 2320 ---- 11.40B 10.80A 10.80A 11.50 +.40 11.10 2325 ---- 11.20B 10.60A 10.60A 11.30 +.40 10.90 1 10 2330 ---- 11.00B 10.40A 10.40A 11.10 +.40 10.70 2340 ---- 10.60B 10.10A 10.10A 10.70 +.40 10.30 2350 ---- 10.20B 9.70A 9.70A 10.30 +.40 9.90 8 2360 ---- 9.80B 9.40A 9.40A 9.90 +.30 9.60 2370 ---- 9.50B 9.10A 9.10A 9.60 +.30 9.30 2375 ---- 9.30B 8.90A 8.90A 9.40 +.30 9.10 2380 ---- 9.20B 8.80A 8.80A 9.30 +.30 9.00 2400 ---- 8.60B 8.20A 8.20A 8.70 +.30 8.40 5 2425 ---- 7.90B 7.50A 7.50A 8.00 +.30 7.70 2450 ---- 7.20B 7.00A 7.00A 7.30 +.20 7.10 45 2475 ---- 6.70B 6.50A 6.50A 6.80 +.20 6.60 5 2500 ---- 6.20B 6.00A 6.00A 6.30 +.20 6.10 754 2525 ---- ---- 5.60A 5.60A 5.80 +.10 5.70 2550 ---- ---- 5.20A 5.20A 5.40 +.10 5.30 2575 ---- ---- 4.80A 4.80A 5.00 +.10 4.90 2700 ---- ---- ---- ---- 3.50 UNCH 3.50 128 OG AUG23 Gold Option CALL 1200 ---- 671.20B 661.50A 661.50A 673.40 +10.40 663.00 1225 ---- 646.20B 636.50A 636.50A 648.40 +10.40 638.00 1250 ---- 621.30B 611.30A 611.30A 623.40 +10.40 613.00 1275 ---- 596.00B 586.50A 586.50A 598.40 +10.40 588.00 1300 ---- 571.10B 561.40A 561.40A 573.40 +10.40 563.00 1325 ---- 546.50B 536.00A 536.00A 548.40 +10.40 538.00 1350 ---- 521.90B 508.70A 508.70A 523.40 +10.40 513.00 1375 ---- 498.80B 483.90A 483.90A 498.40 +10.40 488.00 1390 ---- 481.90B 471.40A 471.40A 483.40 +10.40 473.00 1400 ---- 474.10B 459.20A 459.20A 473.40 +10.30 463.10 1410 ---- 461.80B 451.20A 451.20A 463.50 +10.40 453.10 1420 ---- 452.10B 441.40A 441.40A 453.60 +10.40 443.20 1425 ---- 449.40B 434.60A 434.60A 448.60 +10.30 438.30 1430 ---- 442.70B 431.50A 431.50A 443.70 +10.30 433.40 1440 ---- 432.90B 421.80A 421.80A 433.90 +10.30 423.60 1450 ---- 425.00B 410.30A 410.30A 424.10 +10.30 413.80 2 1460 ---- 413.50B 402.40A 402.40A 414.30 +10.20 404.10 1470 ---- 403.90B 392.60A 392.60A 404.60 +10.20 394.40 1475 ---- 400.70B 386.20A 386.20A 399.80 +10.20 389.60 1480 ---- 393.70B 383.00A 383.00A 394.90 +10.20 384.70 1490 ---- 384.70B 373.40A 373.40A 385.30 +10.20 375.10 1495 ---- 379.90B 369.00A 369.00A 380.50 +10.10 370.40 1500 ---- 376.70B 362.30A 362.30A 375.70 +10.10 365.60 1505 ---- 370.40B 359.50A 359.50A 371.00 +10.20 360.80 1510 ---- 365.40B 354.50A 354.50A 366.20 +10.10 356.10 1515 ---- 360.70B 349.60A 349.60A 361.50 +10.10 351.40 1520 ---- 356.20B 344.90A 344.90A 356.70 +10.00 346.70 1525 ---- 353.00B 338.70A 338.70A 352.00 +10.00 342.00 1530 ---- 346.60B 335.60A 335.60A 347.30 +10.00 337.30 1535 ---- 342.10B 330.80A 330.80A 342.60 +10.00 332.60 1540 ---- 337.50B 326.30A 326.30A 337.90 +10.00 327.90 1545 ---- 332.60B 321.60A 321.60A 333.30 +10.00 323.30 1550 ---- 329.60B 315.40A 315.40A 328.60 +9.90 318.70 2 1555 ---- 323.50B 312.40A 312.40A 324.00 +9.90 314.10 1560 ---- 318.80B 307.70A 307.70A 319.40 +9.90 309.50 1565 ---- 314.20B 303.20A 303.20A 314.80 +9.90 304.90 1570 ---- 309.60B 298.80A 298.80A 310.20 +9.80 300.40 1575 ---- 306.60B 292.60A 292.60A 305.70 +9.90 295.80 1580 ---- 300.50B 288.10A 288.10A 301.10 +9.80 291.30 1585 ---- 297.50B 283.60A 283.60A 296.60 +9.80 286.80 1590 ---- 293.00B 279.10A 279.10A 292.10 +9.70 282.40 1595 ---- 288.50B 274.70A 274.70A 287.60 +9.70 277.90 1600 ---- 284.00B 270.30A 270.30A 283.20 +9.70 273.50 1605 ---- 279.60B 265.90A 265.90A 278.70 +9.60 269.10 1610 ---- 275.10B 261.50A 261.50A 274.30 +9.60 264.70 1615 ---- 270.70B 257.20A 257.20A 269.90 +9.50 260.40 1620 ---- 266.30B 252.80A 252.80A 265.60 +9.60 256.00 1625 ---- 262.00B 248.50A 248.50A 261.20 +9.50 251.70 1630 ---- 257.70B 244.30A 244.30A 256.90 +9.40 247.50 1635 ---- 253.30B 240.00A 240.00A 252.60 +9.40 243.20 1640 ---- 249.10B 235.80A 235.80A 248.30 +9.30 239.00 1645 ---- 244.80B 231.60A 231.60A 244.10 +9.30 234.80 2 1650 ---- 240.50B 227.40A 227.40A 239.90 +9.20 230.70 78 1655 ---- 236.40B 223.40A 223.40A 235.70 +9.20 226.50 1660 ---- 232.20B 219.30A 219.30A 231.60 +9.20 222.40 1665 ---- 228.10B 215.20A 215.20A 227.50 +9.10 218.40 1 1670 ---- 224.00B 211.20A 211.20A 223.40 +9.10 214.30 1 1675 ---- 219.90B 207.20A 207.20A 219.30 +8.90 210.40 1680 ---- 215.90B 203.30A 203.30A 215.30 +8.90 206.40 1685 ---- 211.80B 199.40A 199.40A 211.30 +8.80 202.50 1690 ---- 207.90B 195.50A 195.50A 207.40 +8.80 198.60 1695 ---- 203.90B 191.60A 191.60A 203.40 +8.60 194.80 1700 ---- 200.00B 187.80A 187.80A 199.60 +8.60 191.00 238 1705 ---- 196.20B 184.10A 184.10A 195.70 +8.50 187.20 1710 ---- 192.40B 180.40A 180.40A 191.90 +8.40 183.50 1715 ---- 188.60B 176.70A 176.70A 188.10 +8.30 179.80 1720 ---- 184.80B 173.10A 173.10A 184.40 +8.20 176.20 4 1725 ---- 181.10B 169.50A 169.50A 180.70 +8.10 172.60 1730 ---- 177.50B 166.00A 166.00A 177.10 +8.10 169.00 1735 ---- 173.90B 162.50A 162.50A 173.50 +8.00 165.50 1 1740 ---- 170.30B 159.10A 159.10A 170.00 +7.90 162.10 1745 ---- 166.80B 155.70A 155.70A 166.50 +7.90 158.60 1750 ---- 163.30B 152.30A 152.30A 163.00 +7.70 155.30 420 1755 ---- 159.90B 149.00A 149.00A 159.60 +7.60 152.00 1760 ---- 156.50B 145.80A 145.80A 156.20 +7.50 148.70 1765 ---- 153.20B 142.60A 142.60A 152.90 +7.40 145.50 1770 ---- 149.90B 139.50A 139.50A 149.70 +7.40 142.30 1775 ---- 146.60B 136.30A 136.30A 146.50 +7.30 139.20 815 1780 ---- 143.50B 133.30A 133.30A 143.30 +7.20 136.10 1785 ---- 140.30B 130.40A 130.40A 140.20 +7.10 133.10 1790 ---- 137.30B 127.40A 127.40A 137.20 +7.10 130.10 1795 ---- 134.20B 124.60A 124.60A 134.20 +7.00 127.20 1800 ---- 131.30B 121.70A 121.70A 131.20 +6.80 124.40 40 1805 ---- 128.40B 119.00A 119.00A 128.30 +6.70 121.60 1810 ---- 125.50B 116.30A 116.30A 125.50 +6.60 118.90 1815 ---- 122.70B 113.60A 113.60A 122.70 +6.50 116.20 7 1820 ---- 119.90B 111.00A 111.00A 119.90 +6.40 113.50 1825 ---- 117.20B 108.40A 108.40A 117.20 +6.20 111.00 65 1830 ---- 114.50B 105.90A 105.90A 114.60 +6.20 108.40 1000 1835 ---- 111.90B 103.50A 103.50A 112.00 +6.00 106.00 5 1840 ---- 109.40B 101.10A 101.10A 109.40 +5.80 103.60 1845 ---- 106.90B 98.70A 98.70A 106.90 +5.70 101.20 1850 ---- 104.40B 96.40A 96.40A 104.50 +5.70 98.80 125 1855 ---- 102.00B 94.20A 94.20A 102.10 +5.50 96.60 7 1860 ---- 99.70B 92.00A 92.00A 99.80 +5.50 94.30 1865 ---- 97.40B 89.80A 89.80A 97.50 +5.40 92.10 1870 ---- 95.10B 87.80A 87.80A 95.20 +5.20 90.00 1875 ---- 92.90B 85.70A 85.70A 93.00 +5.10 87.90 5 1880 ---- 90.80B 83.70A 83.70A 90.90 +5.00 85.90 1885 ---- 88.70B 81.80A 81.80A 88.80 +4.90 83.90 9 1890 ---- 86.60B 79.90A 79.90A 86.80 +4.90 81.90 1895 ---- 84.60B 78.00A 78.00A 84.80 +4.80 80.00 1900 ---- 82.70B 76.20A 76.20A 82.80 +4.70 78.10 1405 1905 ---- 80.80B 74.50A 74.50A 80.90 +4.60 76.30 1910 ---- 78.90B 72.70A 72.70A 79.00 +4.50 74.50 1915 ---- 77.10B 71.10A 71.10A 77.20 +4.40 72.80 1 1920 ---- 75.30B 69.40A 69.40A 75.40 +4.30 71.10 1925 ---- 73.60B 67.90A 67.90A 73.70 +4.20 69.50 100 1930 ---- 71.90B 66.30A 66.30A 72.00 +4.10 67.90 1935 ---- 70.30B 64.80A 64.80A 70.40 +4.10 66.30 1940 ---- 68.70B 63.30A 63.30A 68.80 +4.00 64.80 1945 ---- 67.10B 61.90A 61.90A 67.20 +3.90 63.30 1950 ---- 65.60B 60.50A 60.50A 65.70 +3.80 61.90 2 1955 ---- 64.10B 59.10A 59.10A 64.30 +3.80 60.50 1960 ---- 62.70B 57.80A 57.80A 62.80 +3.70 59.10 250 1965 ---- 61.30B 56.50A 56.50A 61.40 +3.60 57.80 1970 ---- 59.90B 55.30A 55.30A 60.10 +3.60 56.50 1975 58.80 58.80 54.10A 57.60A 58.80 +3.60 7 55.20 50 1980 ---- 57.30B 52.90A 52.90A 57.50 +3.50 54.00 1985 ---- 56.00B 51.70A 51.70A 56.30 +3.50 52.80 1990 ---- 54.80B 50.50A 50.50A 55.00 +3.30 51.70 1995 ---- 53.60B 49.40A 49.40A 53.90 +3.40 50.50 2000 ---- 52.40B 48.30A 48.30A 52.70 +3.30 49.40 637 2005 ---- 51.30B 47.30A 47.30A 51.60 +3.20 48.40 2010 ---- 50.20B 46.30A 46.30A 50.50 +3.20 47.30 2015 ---- 49.10B 45.30A 45.30A 49.40 +3.10 46.30 2020 ---- 48.10B 44.30A 44.30A 48.30 +3.00 45.30 2025 ---- 47.00B 43.40A 43.40A 47.30 +2.90 44.40 470 2030 ---- 46.00B 42.40A 42.40A 46.30 +2.90 43.40 2035 ---- 45.00B 41.50A 41.50A 45.30 +2.80 42.50 2040 ---- 44.10B 40.70A 40.70A 44.40 +2.70 41.70 1 2045 ---- 43.20B 39.80A 39.80A 43.40 +2.60 40.80 2050 ---- 42.20B 39.00A 39.00A 42.50 +2.50 40.00 72 2055 ---- 41.40B 38.20A 38.20A 41.60 +2.50 39.10 2060 ---- 40.50B 37.40A 37.40A 40.70 +2.40 38.30 2065 ---- 39.60B 36.60A 36.60A 39.90 +2.30 37.60 2070 ---- 38.80B 35.90A 35.90A 39.10 +2.30 36.80 2075 ---- 38.00B 35.20A 35.20A 38.30 +2.20 36.10 2080 ---- 37.20B 34.50A 34.50A 37.50 +2.20 35.30 2085 ---- 36.50B 33.80A 33.80A 36.70 +2.10 34.60 2090 ---- 35.70B 33.10A 33.10A 35.90 +1.90 34.00 2095 ---- 35.00B 32.40A 32.40A 35.20 +1.90 33.30 2100 ---- 34.30B 31.80A 31.80A 34.50 +1.90 3 32.60 14 2105 ---- 33.60B 31.20A 31.20A 33.80 +1.80 32.00 2110 ---- 32.90B 30.60A 30.60A 33.10 +1.70 31.40 2115 ---- 32.30B 30.00A 30.00A 32.50 +1.70 30.80 2120 ---- 31.60B 29.40A 29.40A 31.80 +1.60 30.20 2125 ---- 31.00B 28.80A 28.80A 31.20 +1.60 29.60 15 2130 ---- 30.40B 28.30A 28.30A 30.60 +1.60 29.00 2135 ---- 29.80B 27.70A 27.70A 30.00 +1.60 28.40 2140 ---- 29.20B 27.20A 27.20A 29.40 +1.50 27.90 2145 ---- 28.60B 26.70A 26.70A 28.80 +1.40 27.40 2150 ---- 28.10B 26.20A 26.20A 28.30 +1.40 26.90 525 2155 ---- 27.50B 25.70A 25.70A 27.70 +1.40 26.30 2160 ---- 27.00B 25.20A 25.20A 27.20 +1.30 25.90 2165 ---- 26.50B 24.70A 24.70A 26.70 +1.30 25.40 2170 ---- 26.00B 24.30A 24.30A 26.20 +1.30 24.90 2175 ---- 25.50B 23.80A 23.80A 25.70 +1.30 24.40 36 2180 ---- 25.00B 23.40A 23.40A 25.20 +1.20 24.00 2185 ---- 24.50B 23.00A 23.00A 24.70 +1.20 23.50 2190 ---- 24.00B 22.50A 22.50A 24.30 +1.20 23.10 2195 ---- 23.60B 22.10A 22.10A 23.80 +1.10 22.70 2200 ---- 23.20B 21.70A 21.70A 23.40 +1.10 6 22.30 2101 2205 ---- 22.70B 21.30A 21.30A 23.00 +1.10 21.90 2210 ---- 22.30B 20.90A 20.90A 22.60 +1.10 21.50 2215 ---- 21.90B 20.60A 20.60A 22.20 +1.10 21.10 2220 ---- 21.50B 20.20A 20.20A 21.80 +1.10 20.70 2225 ---- 21.10B 19.80A 19.80A 21.40 +1.10 20.30 2230 ---- 20.70B 19.50A 19.50A 21.00 +1.00 20.00 2235 ---- 20.40B 19.10A 19.10A 20.60 +1.00 19.60 2240 ---- 20.00B 18.80A 18.80A 20.30 +1.00 19.30 2245 ---- 19.60B 18.50A 18.50A 19.90 +.90 19.00 2250 ---- 19.30B 18.20A 18.20A 19.60 +1.00 18.60 2255 ---- 18.90B 17.80A 17.80A 19.20 +.90 18.30 2260 ---- 18.60B 17.50A 17.50A 18.90 +.90 18.00 2265 ---- 18.30B 17.20A 17.20A 18.60 +.90 17.70 2270 ---- 18.00B 16.90A 16.90A 18.30 +.90 17.40 2275 ---- 17.70B 16.70A 16.70A 18.00 +.90 17.10 2280 ---- 17.30B 16.50A 16.50A 17.70 +.90 16.80 2290 ---- 16.80B 15.90A 15.90A 17.10 +.90 16.20 2300 ---- 16.20B 15.30A 15.30A 16.50 +.80 15.70 80 2310 ---- 15.60B 14.90A 14.90A 16.00 +.80 15.20 2 2320 ---- 15.10B 14.40A 14.40A 15.40 +.70 14.70 2325 ---- 14.90B 14.10A 14.10A 15.20 +.70 14.50 2330 ---- 14.60B 13.90A 13.90A 14.90 +.70 14.20 2340 ---- 14.10B 13.50A 13.50A 14.50 +.70 13.80 2350 ---- 13.70B 13.10A 13.10A 14.00 +.60 13.40 2360 ---- 13.20B 12.70A 12.70A 13.60 +.60 3 13.00 2370 ---- 12.80B 12.30A 12.30A 13.10 +.50 12.60 2375 ---- 12.60B 12.10A 12.10A 12.90 +.50 12.40 2380 ---- 12.40B 11.90A 11.90A 12.70 +.50 12.20 2400 ---- 11.70B 11.20A 11.20A 11.90 +.50 11.40 5 2425 ---- 10.80B 10.50A 10.50A 11.00 +.40 10.60 2450 ---- 10.00B 9.70A 9.70A 10.20 +.40 9.80 2475 ---- 9.30B 9.10A 9.10A 9.50 +.30 9.20 2500 ---- 8.60B 8.40A 8.40A 8.80 +.30 8.50 79 2525 ---- 8.00B ---- 8.00B 8.20 +.30 7.90 2 2550 ---- 7.50B ---- 7.50B 7.60 +.20 7.40 2575 ---- 7.00B ---- 7.00B 7.10 +.20 6.90 825 2600 ---- ---- ---- ---- 6.70 +.20 6.50 64 3000 ---- ---- ---- ---- 2.80 UNCH 2.80 952 4000 ---- ---- ---- ---- .80 UNCH .80 45 OG SEP23 Gold Option CALL 1200 ---- 686.60B 677.60A 677.60A 689.40 +10.50 678.90 1225 ---- 662.00B 652.60A 652.60A 664.40 +10.50 653.90 1250 ---- 637.10B 627.70A 627.70A 639.40 +10.50 628.90 1 1275 ---- 612.00B 602.40A 602.40A 614.40 +10.50 603.90 1300 ---- 586.80B 577.40A 577.40A 589.40 +10.50 578.90 1325 ---- 562.40B 552.40A 552.40A 564.40 +10.50 553.90 1350 ---- 539.60B 524.70A 524.70A 539.40 +10.50 528.90 1375 ---- 514.80B 500.00A 500.00A 514.40 +10.50 503.90 1400 ---- 490.10B 475.40A 475.40A 489.50 +10.40 479.10 1410 ---- 478.00B 468.10A 468.10A 479.60 +10.40 469.20 1420 ---- 468.20B 457.80A 457.80A 469.70 +10.40 459.30 1425 ---- 465.50B 451.00A 451.00A 464.80 +10.40 454.40 1430 ---- 458.50B 448.00A 448.00A 459.90 +10.40 449.50 1440 ---- 448.80B 438.60A 438.60A 450.10 +10.30 439.80 1450 ---- 441.20B 426.80A 426.80A 440.40 +10.40 430.00 1460 ---- 429.50B 419.20A 419.20A 430.70 +10.30 420.40 1470 ---- 419.50B 409.50A 409.50A 421.00 +10.30 410.70 1475 ---- 417.10B 402.80A 402.80A 416.20 +10.30 405.90 1480 ---- 410.10B 399.90A 399.90A 411.40 +10.30 401.10 1490 ---- 400.80B 390.40A 390.40A 401.80 +10.20 391.60 1500 ---- 393.30B 379.00A 379.00A 392.30 +10.20 382.10 1505 ---- 386.90B 376.20A 376.20A 387.60 +10.20 377.40 1510 ---- 382.10B 371.20A 371.20A 382.90 +10.20 372.70 1515 ---- 377.40B 366.90A 366.90A 378.10 +10.10 368.00 1520 ---- 372.20B 361.90A 361.90A 373.40 +10.10 363.30 1525 ---- 369.70B 355.60A 355.60A 368.80 +10.20 358.60 1530 ---- 363.40B 352.50A 352.50A 364.10 +10.10 354.00 1535 ---- 358.60B 347.80A 347.80A 359.40 +10.10 349.30 1540 ---- 353.70B 343.20A 343.20A 354.80 +10.10 344.70 1545 ---- 349.50B 338.70A 338.70A 350.20 +10.10 340.10 1550 ---- 346.50B 332.50A 332.50A 345.60 +10.10 335.50 1555 ---- 339.90B 329.60A 329.60A 341.00 +10.00 331.00 1560 ---- 335.80B 325.00A 325.00A 336.40 +10.00 326.40 1565 ---- 330.70B 320.50A 320.50A 331.80 +9.90 321.90 1570 ---- 326.70B 314.40A 314.40A 327.30 +9.90 317.40 1575 ---- 323.70B 309.90A 309.90A 322.80 +9.90 312.90 1580 ---- 319.10B 305.40A 305.40A 318.30 +9.90 308.40 1585 ---- 314.60B 301.00A 301.00A 313.80 +9.90 303.90 1 1590 ---- 310.20B 296.50A 296.50A 309.30 +9.80 299.50 1595 ---- 305.70B 292.10A 292.10A 304.90 +9.80 295.10 1600 ---- 301.30B 287.70A 287.70A 300.40 +9.70 290.70 1605 ---- 296.90B 283.40A 283.40A 296.00 +9.70 286.30 1610 ---- 292.50B 279.00A 279.00A 291.60 +9.60 282.00 1615 ---- 288.10B 274.70A 274.70A 287.30 +9.60 277.70 1 1620 ---- 283.80B 270.40A 270.40A 282.90 +9.50 273.40 1625 ---- 279.40B 266.20A 266.20A 278.60 +9.50 269.10 1630 ---- 275.10B 261.90A 261.90A 274.30 +9.40 264.90 1635 ---- 270.90B 257.70A 257.70A 270.10 +9.50 260.60 1640 ---- 266.60B 253.50A 253.50A 265.80 +9.30 256.50 1645 ---- 262.40B 249.40A 249.40A 261.60 +9.30 252.30 1650 ---- 258.20B 245.20A 245.20A 257.50 +9.30 248.20 1655 ---- 254.00B 241.10A 241.10A 253.30 +9.20 244.10 1660 ---- 249.90B 237.10A 237.10A 249.20 +9.20 240.00 1665 ---- 245.80B 233.00A 233.00A 245.10 +9.10 236.00 1670 ---- 241.70B 229.00A 229.00A 241.00 +9.00 232.00 1675 ---- 237.60B 225.10A 225.10A 237.00 +9.00 228.00 1680 ---- 233.60B 221.10A 221.10A 233.00 +9.00 224.00 1685 ---- 229.60B 217.20A 217.20A 229.00 +8.90 220.10 1690 ---- 225.70B 213.40A 213.40A 225.10 +8.80 216.30 1695 ---- 221.70B 209.50A 209.50A 221.20 +8.80 212.40 1700 ---- 217.80B 205.70A 205.70A 217.40 +8.80 208.60 3 1705 ---- 214.00B 202.00A 202.00A 213.50 +8.60 204.90 1710 ---- 210.20B 198.30A 198.30A 209.70 +8.50 201.20 1715 ---- 206.40B 194.60A 194.60A 206.00 +8.50 197.50 1720 ---- 202.70B 190.90A 190.90A 202.30 +8.40 193.90 1725 ---- 199.00B 187.30A 187.30A 198.60 +8.30 190.30 1730 ---- 195.30B 183.80A 183.80A 195.00 +8.30 186.70 1735 ---- 191.70B 180.30A 180.30A 191.40 +8.20 183.20 1740 ---- 188.10B 176.80A 176.80A 187.80 +8.10 179.70 1 1745 ---- 184.60B 173.40A 173.40A 184.30 +8.00 176.30 1750 ---- 181.10B 170.00A 170.00A 180.90 +8.00 172.90 1 1755 ---- 177.60B 166.70A 166.70A 177.50 +7.90 169.60 1760 ---- 174.20B 163.40A 163.40A 174.10 +7.80 166.30 1765 ---- 170.90B 160.20A 160.20A 170.70 +7.60 163.10 1770 ---- 167.50B 157.00A 157.00A 167.40 +7.50 159.90 1 1775 ---- 164.30B 153.90A 153.90A 164.20 +7.50 156.70 1780 ---- 161.00B 150.80A 150.80A 161.00 +7.40 153.60 1785 ---- 157.90B 147.70A 147.70A 157.80 +7.30 150.50 16 1790 ---- 154.70B 144.70A 144.70A 154.70 +7.20 147.50 3 1795 ---- 151.70B 141.80A 141.80A 151.70 +7.10 144.60 7 1800 ---- 148.60B 138.90A 138.90A 148.70 +7.10 141.60 2000 1805 ---- 145.70B 136.10A 136.10A 145.70 +6.90 138.80 1810 ---- 142.70B 133.30A 133.30A 142.80 +6.90 135.90 1815 ---- 139.80B 130.50A 130.50A 139.90 +6.70 133.20 1820 ---- 137.00B 127.80A 127.80A 137.10 +6.70 130.40 1825 ---- 134.20B 125.20A 125.20A 134.30 +6.60 127.70 1830 ---- 131.50B 122.60A 122.60A 131.50 +6.40 125.10 1835 ---- 128.80B 120.00A 120.00A 128.90 +6.40 122.50 1840 ---- 126.20B 117.50A 117.50A 126.20 +6.20 120.00 1845 ---- 123.60B 115.10A 115.10A 123.60 +6.10 117.50 1850 ---- 121.10B 112.70A 112.70A 121.10 +6.00 115.10 5029 1855 ---- 118.50B 110.30A 110.30A 118.60 +5.90 112.70 1860 ---- 116.10B 108.00A 108.00A 116.10 +5.80 110.30 1865 ---- 113.70B 105.80A 105.80A 113.70 +5.70 108.00 1870 ---- 111.30B 103.50A 103.50A 111.40 +5.60 105.80 1875 ---- 109.00B 101.40A 101.40A 109.10 +5.50 103.60 10 1880 ---- 106.70B 99.20A 99.20A 106.80 +5.40 101.40 1885 ---- 104.50B 97.20A 97.20A 104.60 +5.30 99.30 10 1890 ---- 102.40B 95.10A 95.10A 102.40 +5.20 97.20 25 1895 ---- 100.20B 93.20A 93.20A 100.30 +5.10 95.20 1900 ---- 98.20B 91.20A 91.20A 98.20 +5.00 93.20 40 1905 ---- 96.10B 89.30A 89.30A 96.20 +4.90 91.30 1910 ---- 94.10B 87.50A 87.50A 94.20 +4.80 89.40 1915 ---- 92.20B 85.60A 85.60A 92.20 +4.70 87.50 1920 ---- 90.30B 83.90A 83.90A 90.30 +4.60 85.70 1925 ---- 88.40B 82.10A 82.10A 88.50 +4.60 83.90 4 1930 ---- 86.60B 80.50A 80.50A 86.60 +4.40 82.20 1935 ---- 84.80B 78.80A 78.80A 84.80 +4.30 80.50 1940 ---- 83.10B 77.20A 77.20A 83.10 +4.20 78.90 1945 ---- 81.40B 75.60A 75.60A 81.40 +4.20 77.20 1950 ---- 79.70B 74.10A 74.10A 79.70 +4.00 75.70 1955 ---- 78.10B 72.60A 72.60A 78.10 +4.00 74.10 1960 ---- 76.50B 71.10A 71.10A 76.50 +3.90 72.60 1965 ---- 75.00B 69.70A 69.70A 74.90 +3.80 71.10 1970 ---- 73.50B 68.30A 68.30A 73.40 +3.70 69.70 32 1975 ---- 72.00B 66.90A 66.90A 71.90 +3.60 68.30 750 1980 ---- 70.50B 65.60A 65.60A 70.50 +3.60 66.90 1985 ---- 69.10B 64.30A 64.30A 69.10 +3.50 65.60 1990 ---- 67.80B 63.00A 63.00A 67.70 +3.40 64.30 1995 ---- 66.40B 61.70A 61.70A 66.30 +3.30 63.00 2000 ---- 65.10B 60.50A 60.50A 65.00 +3.20 61.80 6106 2005 ---- 63.80B 59.30A 59.30A 63.70 +3.10 60.60 2010 ---- 62.60B 58.20A 58.20A 62.50 +3.10 59.40 2015 ---- 61.40B 57.10A 57.10A 61.20 +3.00 58.20 2020 ---- 60.20B 55.90A 55.90A 60.10 +3.00 57.10 2025 ---- 59.00B 54.80A 54.80A 58.90 +2.90 56.00 5 2030 ---- 57.90B 53.80A 53.80A 57.70 +2.80 54.90 2035 ---- 56.70B 52.70A 52.70A 56.60 +2.70 53.90 2040 ---- 55.70B 51.70A 51.70A 55.50 +2.70 52.80 16 2045 ---- 54.70B 50.80A 50.80A 54.50 +2.70 51.80 2050 ---- 53.60B 49.80A 49.80A 53.40 +2.50 50.90 5 2055 ---- 52.60B 48.90A 48.90A 52.40 +2.50 49.90 2060 ---- 51.60B 48.00A 48.00A 51.40 +2.40 49.00 74 2065 ---- 50.70B 47.10A 47.10A 50.50 +2.40 48.10 2070 ---- 49.70B 46.20A 46.20A 49.50 +2.30 47.20 2075 ---- 48.80B 45.40A 45.40A 48.60 +2.30 46.30 2080 ---- 47.90B 44.50A 44.50A 47.70 +2.20 45.50 2085 ---- 47.00B 43.70A 43.70A 46.80 +2.20 44.60 2090 ---- 46.10B 42.90A 42.90A 46.00 +2.20 43.80 2095 ---- 45.30B 42.20A 42.20A 45.10 +2.10 43.00 2100 ---- 44.50B 41.40A 41.40A 44.30 +2.00 42.30 163 2105 ---- 43.70B 40.70A 40.70A 43.50 +2.00 41.50 2110 ---- 42.90B 40.00A 40.00A 42.70 +1.90 40.80 2115 ---- 42.10B 39.20A 39.20A 42.00 +2.00 40.00 2120 ---- 41.40B 38.60A 38.60A 41.20 +1.90 39.30 2125 ---- 40.60B 37.90A 37.90A 40.50 +1.80 38.70 2130 ---- 39.90B 37.20A 37.20A 39.80 +1.80 38.00 2135 ---- 39.20B 36.60A 36.60A 39.10 +1.80 37.30 2140 ---- 38.50B 35.90A 35.90A 38.40 +1.70 36.70 2145 ---- 37.80B 35.30A 35.30A 37.70 +1.70 36.00 2150 ---- 37.20B 34.70A 34.70A 37.10 +1.70 35.40 5000 2155 ---- 36.50B 34.10A 34.10A 36.40 +1.60 34.80 88 2160 ---- 35.90B 33.50A 33.50A 35.80 +1.60 34.20 2165 ---- 35.30B 32.90A 32.90A 35.20 +1.50 33.70 2170 ---- 34.60B 32.40A 32.40A 34.60 +1.50 33.10 2175 ---- 34.00B 31.80A 31.80A 34.00 +1.50 32.50 2180 ---- 33.50B 31.40A 31.40A 33.50 +1.50 32.00 2185 ---- 32.90B 30.80A 30.80A 32.90 +1.40 31.50 2190 ---- 32.30B 30.30A 30.30A 32.30 +1.40 30.90 2195 ---- 31.80B 29.80A 29.80A 31.80 +1.40 30.40 2200 ---- 31.20B 29.30A 29.30A 31.30 +1.40 29.90 80 2205 ---- 30.70B 28.80A 28.80A 30.80 +1.40 29.40 2210 ---- 30.20B 28.30A 28.30A 30.20 +1.20 29.00 2215 ---- 29.70B 27.90A 27.90A 29.80 +1.30 28.50 2220 ---- 29.20B 27.40A 27.40A 29.30 +1.30 28.00 2225 ---- 28.70B 27.00A 27.00A 28.80 +1.20 27.60 2230 ---- 28.30B 26.50A 26.50A 28.30 +1.20 27.10 2235 ---- 27.80B 26.10A 26.10A 27.90 +1.20 26.70 2240 ---- 27.40B 25.70A 25.70A 27.40 +1.10 26.30 2245 ---- 26.90B 25.40A 25.40A 27.00 +1.20 25.80 2250 ---- 26.50B 25.00A 25.00A 26.50 +1.10 25.40 17 2255 ---- 26.10B 24.50A 24.50A 26.10 +1.10 25.00 2260 ---- 25.60B 24.20A 24.20A 25.70 +1.10 24.60 2265 ---- 25.20B 23.80A 23.80A 25.30 +1.10 24.20 2270 ---- 24.80B 23.30A 23.30A 24.90 +1.00 23.90 2275 ---- 24.40B 23.00A 23.00A 24.50 +1.00 23.50 2280 ---- 24.10B 22.60A 22.60A 24.10 +1.00 23.10 2290 ---- 23.30B 22.00A 22.00A 23.40 +1.00 22.40 2300 ---- 22.60B 21.20A 21.20A 22.70 +1.00 21.70 12 1155 2310 ---- 21.90B 20.70A 20.70A 22.00 +.90 21.10 2320 ---- 21.30B 20.00A 20.00A 21.30 +.80 20.50 2325 ---- 20.90B 19.80A 19.80A 21.00 +.80 20.20 2330 ---- 20.60B 19.50A 19.50A 20.70 +.80 19.90 2340 ---- 20.00B 18.90A 18.90A 20.10 +.80 19.30 2350 ---- 19.40B 18.40A 18.40A 19.50 +.80 18.70 2360 ---- 18.90B 17.90A 17.90A 18.90 +.70 18.20 2370 ---- 18.30B 17.40A 17.40A 18.40 +.70 17.70 2375 ---- 18.10B 17.10A 17.10A 18.10 +.60 17.50 2380 ---- 17.80B 16.90A 16.90A 17.90 +.70 17.20 2400 ---- 16.80B 16.00A 16.00A 16.90 +.60 16.30 3 2425 ---- 15.70B 15.00A 15.00A 15.80 +.60 15.20 2450 ---- 14.60B 14.00A 14.00A 14.80 +.60 14.20 2475 ---- 13.70B 13.10A 13.10A 13.80 +.50 13.30 2490 ---- 13.10B 12.70A 12.70A 13.30 +.50 12.80 2500 ---- 12.80B 12.40A 12.40A 12.90 +.40 12.50 301 2525 ---- 12.00B 11.70A 11.70A 12.10 +.30 11.80 2550 ---- 11.30B 11.00A 11.00A 11.40 +.30 11.10 1125 2575 ---- 10.60B 10.30A 10.30A 10.70 +.30 10.40 59 3000 ---- ---- ---- ---- 4.30 -.10 4.40 19 OG OCT23 Gold Option CALL 1200 ---- 686.00B 678.30A 678.30A 689.40 +10.50 678.90 1225 ---- 661.00B 653.30A 653.30A 664.40 +10.50 653.90 1250 ---- 636.10B 628.00A 628.00A 639.40 +10.50 628.90 1275 ---- 611.20B 603.00A 603.00A 614.40 +10.50 603.90 1300 ---- 586.30B 578.20A 578.20A 589.40 +10.50 578.90 1325 ---- 564.60B 549.70A 549.70A 564.40 +10.50 553.90 1350 ---- 539.70B 525.00A 525.00A 539.40 +10.50 528.90 1375 ---- 515.00B 500.40A 500.40A 514.50 +10.50 504.00 1400 ---- 490.50B 476.00A 476.00A 489.80 +10.40 479.40 1410 ---- 477.70B 469.00A 469.00A 479.90 +10.30 469.60 1420 ---- 468.50B 459.40A 459.40A 470.20 +10.40 459.80 1425 ---- 466.20B 451.70A 451.70A 465.30 +10.40 454.90 1430 ---- 458.80B 449.50A 449.50A 460.40 +10.30 450.10 1440 ---- 449.10B 439.80A 439.80A 450.70 +10.30 440.40 1450 ---- 442.10B 427.70A 427.70A 441.10 +10.30 430.80 1460 ---- 429.50B 420.50A 420.50A 431.50 +10.30 421.20 1470 ---- 420.50B 411.00A 411.00A 421.90 +10.20 411.70 1475 ---- 418.20B 404.00A 404.00A 417.20 +10.20 407.00 1480 ---- 410.50B 401.70A 401.70A 412.40 +10.20 402.20 1490 ---- 401.10B 392.30A 392.30A 403.00 +10.20 392.80 1500 ---- 394.60B 380.50A 380.50A 393.60 +10.20 383.40 1505 ---- 387.40B 378.20A 378.20A 388.90 +10.10 378.80 1510 ---- 383.00B 373.50A 373.50A 384.30 +10.20 374.10 1515 ---- 378.10B 369.00A 369.00A 379.60 +10.10 369.50 1520 ---- 373.20B 364.10A 364.10A 375.00 +10.10 364.90 1525 ---- 371.40B 357.40A 357.40A 370.40 +10.10 360.30 1530 ---- 364.00B 355.20A 355.20A 365.70 +10.00 355.70 1535 ---- 359.70B 350.60A 350.60A 361.20 +10.10 351.10 1540 ---- 355.20B 346.00A 346.00A 356.60 +10.00 346.60 1545 ---- 350.60B 341.60A 341.60A 352.00 +10.00 342.00 1550 ---- 348.50B 334.70A 334.70A 347.50 +10.00 337.50 1555 ---- 341.60B 330.20A 330.20A 343.00 +10.00 333.00 1560 ---- 339.40B 325.70A 325.70A 338.50 +9.90 328.60 1565 ---- 334.90B 321.20A 321.20A 334.00 +9.90 324.10 1570 ---- 330.40B 316.80A 316.80A 329.50 +9.80 319.70 1575 ---- 326.00B 312.40A 312.40A 325.10 +9.90 315.20 1580 ---- 321.50B 308.00A 308.00A 320.70 +9.90 310.80 1585 ---- 317.10B 303.60A 303.60A 316.30 +9.80 306.50 1590 ---- 312.70B 299.20A 299.20A 311.90 +9.80 302.10 1595 ---- 308.30B 294.90A 294.90A 307.50 +9.70 297.80 1600 ---- 304.00B 290.60A 290.60A 303.20 +9.70 293.50 1605 ---- 299.60B 286.30A 286.30A 298.80 +9.60 289.20 1610 ---- 295.30B 282.10A 282.10A 294.50 +9.60 284.90 1615 ---- 291.00B 277.80A 277.80A 290.30 +9.60 280.70 1620 ---- 286.80B 273.60A 273.60A 286.00 +9.60 276.40 1625 ---- 282.50B 269.40A 269.40A 281.80 +9.50 272.30 1630 ---- 278.30B 265.30A 265.30A 277.60 +9.50 268.10 1635 ---- 274.10B 261.10A 261.10A 273.40 +9.40 264.00 1640 ---- 269.90B 257.00A 257.00A 269.20 +9.30 259.90 1645 ---- 265.80B 253.00A 253.00A 265.10 +9.30 255.80 1650 ---- 261.70B 248.90A 248.90A 261.00 +9.30 251.70 1655 ---- 257.60B 244.90A 244.90A 257.00 +9.30 247.70 1660 ---- 253.50B 240.90A 240.90A 252.90 +9.20 243.70 1665 ---- 249.50B 237.00A 237.00A 248.90 +9.10 239.80 1670 ---- 245.50B 233.00A 233.00A 244.90 +9.10 235.80 1675 ---- 241.50B 229.20A 229.20A 241.00 +9.10 231.90 1680 ---- 237.60B 225.30A 225.30A 237.10 +9.00 228.10 1685 ---- 233.70B 221.50A 221.50A 233.20 +8.90 224.30 1690 ---- 229.80B 217.70A 217.70A 229.40 +8.90 220.50 1695 ---- 226.00B 214.00A 214.00A 225.50 +8.80 216.70 1700 ---- 222.20B 210.30A 210.30A 221.80 +8.80 213.00 1705 ---- 218.40B 206.60A 206.60A 218.00 +8.70 209.30 1710 ---- 214.70B 203.00A 203.00A 214.30 +8.60 205.70 1715 ---- 211.00B 199.40A 199.40A 210.70 +8.60 202.10 1720 ---- 207.40B 195.80A 195.80A 207.00 +8.50 198.50 1725 ---- 203.70B 192.30A 192.30A 203.40 +8.40 195.00 1 1730 ---- 200.20B 188.80A 188.80A 199.90 +8.30 191.60 1735 ---- 196.60B 185.40A 185.40A 196.40 +8.30 188.10 1740 ---- 193.10B 182.00A 182.00A 192.90 +8.20 184.70 1745 ---- 189.70B 178.70A 178.70A 189.50 +8.10 181.40 1750 ---- 186.30B 175.40A 175.40A 186.10 +8.00 178.10 1755 ---- 182.90B 172.10A 172.10A 182.80 +8.00 174.80 1760 ---- 179.60B 168.90A 168.90A 179.50 +7.90 171.60 1765 ---- 176.30B 165.80A 165.80A 176.30 +7.80 168.50 1770 ---- 173.10B 162.70A 162.70A 173.00 +7.70 165.30 1775 ---- 169.90B 159.60A 159.60A 169.90 +7.60 162.30 1780 ---- 166.70B 156.60A 156.60A 166.80 +7.60 159.20 1785 ---- 163.60B 153.60A 153.60A 163.70 +7.50 156.20 1790 ---- 160.60B 150.70A 150.70A 160.70 +7.40 153.30 1795 ---- 157.50B 147.80A 147.80A 157.70 +7.30 150.40 1800 ---- 154.60B 144.90A 144.90A 154.70 +7.20 147.50 23 1805 ---- 151.70B 142.20A 142.20A 151.80 +7.10 144.70 1810 ---- 148.80B 139.40A 139.40A 149.00 +7.00 142.00 1815 ---- 146.00B 136.70A 136.70A 146.20 +6.90 139.30 1820 ---- 143.20B 134.10A 134.10A 143.40 +6.80 136.60 1825 ---- 140.50B 131.50A 131.50A 140.70 +6.70 134.00 1830 ---- 137.80B 128.90A 128.90A 138.10 +6.70 131.40 1835 ---- 135.10B 126.40A 126.40A 135.40 +6.50 128.90 1840 ---- 132.50B 123.90A 123.90A 132.90 +6.50 126.40 210 1845 ---- 130.00B 121.50A 121.50A 130.30 +6.30 124.00 1850 ---- 127.50B 119.20A 119.20A 127.80 +6.20 121.60 13 13 1855 ---- 125.00B 116.80A 116.80A 125.40 +6.20 119.20 1860 ---- 122.60B 114.60A 114.60A 123.00 +6.10 116.90 1865 ---- 120.20B 112.30A 112.30A 120.60 +6.00 114.60 1870 ---- 117.90B 110.10A 110.10A 118.30 +5.90 112.40 1875 ---- 115.60B 108.00A 108.00A 116.00 +5.80 110.20 1880 ---- 113.40B 105.90A 105.90A 113.80 +5.70 108.10 1885 ---- 111.20B 103.80A 103.80A 111.60 +5.60 106.00 1890 ---- 109.10B 101.80A 101.80A 109.50 +5.60 103.90 1895 ---- 107.00B 99.80A 99.80A 107.40 +5.50 101.90 1900 ---- 104.90B 97.90A 97.90A 105.30 +5.40 18 99.90 25 1905 ---- 102.90B 96.00A 96.00A 103.30 +5.30 98.00 1910 ---- 100.90B 94.10A 94.10A 101.30 +5.20 96.10 1915 ---- 99.00B 92.30A 92.30A 99.40 +5.10 94.30 1920 ---- 97.10B 90.50A 90.50A 97.50 +5.10 92.40 1925 ---- 95.20B 88.80A 88.80A 95.60 +4.90 90.70 100 1930 ---- 93.40B 87.10A 87.10A 93.80 +4.90 88.90 1935 ---- 91.60B 85.50A 85.50A 92.00 +4.80 87.20 1940 ---- 89.90B 83.80A 83.80A 90.30 +4.70 85.60 1945 ---- 88.20B 82.20A 82.20A 88.60 +4.70 83.90 1950 ---- 86.50B 80.70A 80.70A 86.90 +4.60 82.30 1955 ---- 84.90B 79.20A 79.20A 85.20 +4.40 80.80 1960 ---- 83.30B 77.70A 77.70A 83.60 +4.40 79.20 1965 ---- 81.70B 76.20A 76.20A 82.10 +4.40 77.70 1970 ---- 80.20B 74.80A 74.80A 80.50 +4.20 76.30 1975 ---- 78.70B 73.40A 73.40A 79.00 +4.10 74.90 1980 ---- 77.20B 72.10A 72.10A 77.60 +4.10 73.50 1985 ---- 75.80B 70.70A 70.70A 76.10 +4.00 72.10 1990 ---- 74.40B 69.40A 69.40A 74.70 +3.90 70.80 1995 ---- 73.00B 68.20A 68.20A 73.40 +3.90 69.50 2000 ---- 71.70B 66.90A 66.90A 72.00 +3.80 68.20 5 2005 ---- 70.40B 65.70A 65.70A 70.70 +3.80 66.90 2010 ---- 69.10B 64.50A 64.50A 69.40 +3.70 65.70 2015 ---- 67.90B 63.40A 63.40A 68.20 +3.70 64.50 2020 ---- 66.60B 62.20A 62.20A 66.90 +3.50 63.40 2025 ---- 65.40B 61.10A 61.10A 65.70 +3.50 62.20 2030 ---- 64.30B 59.90A 59.90A 64.60 +3.50 61.10 2035 ---- 63.10B 58.90A 58.90A 63.40 +3.40 60.00 2040 ---- 62.00B 57.80A 57.80A 62.30 +3.30 59.00 2045 ---- 60.90B 56.80A 56.80A 61.20 +3.30 57.90 2050 60.20 60.20 55.80A 59.30A 60.10 +3.20 23 56.90 2055 ---- 58.80B 54.90A 54.90A 59.10 +3.20 55.90 2060 ---- 57.80B 53.90A 53.90A 58.10 +3.20 54.90 2065 ---- 56.80B 53.00A 53.00A 57.10 +3.10 54.00 2070 ---- 55.80B 52.10A 52.10A 56.10 +3.00 53.10 2075 ---- 54.90B 51.20A 51.20A 55.10 +2.90 52.20 2080 ---- 53.90B 50.30A 50.30A 54.20 +2.90 51.30 2085 ---- 53.00B 49.50A 49.50A 53.30 +2.90 50.40 2090 ---- 52.10B 48.60A 48.60A 52.40 +2.90 49.50 2095 ---- 51.20B 47.80A 47.80A 51.50 +2.80 48.70 2100 ---- 50.30B 47.00A 47.00A 50.60 +2.70 47.90 23 2105 ---- 49.50B 46.20A 46.20A 49.80 +2.70 47.10 2110 ---- 48.60B 45.50A 45.50A 48.90 +2.60 46.30 2115 ---- 47.80B 44.70A 44.70A 48.10 +2.50 45.60 2120 ---- 47.00B 44.00A 44.00A 47.30 +2.50 44.80 2125 ---- 46.30B 43.30A 43.30A 46.60 +2.50 44.10 2130 ---- 45.50B 42.60A 42.60A 45.80 +2.40 43.40 2135 ---- 44.70B 41.90A 41.90A 45.10 +2.40 42.70 2140 ---- 44.00B 41.20A 41.20A 44.30 +2.30 42.00 2145 ---- 43.30B 40.50A 40.50A 43.60 +2.30 41.30 2150 ---- 42.60B 39.90A 39.90A 42.90 +2.30 40.60 2 2155 ---- 41.90B 39.30A 39.30A 42.20 +2.20 40.00 2160 ---- 41.20B 38.60A 38.60A 41.60 +2.20 39.40 2 2165 ---- 40.60B 38.00A 38.00A 40.90 +2.20 38.70 2170 ---- 39.90B 37.40A 37.40A 40.20 +2.10 38.10 2175 ---- 39.30B 36.80A 36.80A 39.60 +2.10 37.50 2180 ---- 38.60B 36.30A 36.30A 39.00 +2.00 37.00 2185 ---- 38.00B 35.70A 35.70A 38.40 +2.00 36.40 26 2190 ---- 37.40B 35.20A 35.20A 37.80 +2.00 35.80 2195 ---- 36.90B 34.60A 34.60A 37.20 +1.90 35.30 2200 ---- 36.30B 34.10A 34.10A 36.60 +1.80 34.80 14 2205 ---- 35.70B 33.60A 33.60A 36.10 +1.90 34.20 2210 ---- 35.20B 33.10A 33.10A 35.50 +1.80 33.70 2215 ---- 34.60B 32.60A 32.60A 35.00 +1.80 33.20 2220 ---- 34.10B 32.10A 32.10A 34.50 +1.80 32.70 2225 ---- 33.60B 31.60A 31.60A 33.90 +1.70 32.20 2230 ---- 33.10B 31.20A 31.20A 33.40 +1.70 31.70 2235 ---- 32.60B 30.70A 30.70A 32.90 +1.60 31.30 2240 ---- 32.10B 30.30A 30.30A 32.40 +1.60 30.80 2245 ---- 31.60B 29.80A 29.80A 32.00 +1.60 30.40 2250 ---- 31.10B 29.40A 29.40A 31.50 +1.60 29.90 2255 ---- 30.70B 29.00A 29.00A 31.00 +1.50 29.50 2260 ---- 30.20B 28.60A 28.60A 30.60 +1.50 29.10 420 2265 ---- 29.80B 28.10A 28.10A 30.10 +1.40 28.70 2270 ---- 29.30B 27.70A 27.70A 29.70 +1.50 28.20 2275 ---- 28.90B 27.40A 27.40A 29.30 +1.50 27.80 2280 ---- 28.50B 27.00A 27.00A 28.80 +1.40 27.40 2290 ---- 27.70B 26.20A 26.20A 28.00 +1.30 26.70 2300 ---- 26.90B 25.50A 25.50A 27.20 +1.30 25.90 30 2310 ---- 26.10B 24.80A 24.80A 26.50 +1.30 25.20 2320 ---- 25.40B 24.10A 24.10A 25.70 +1.20 24.50 2325 ---- 25.00B 23.80A 23.80A 25.40 +1.20 24.20 37 2330 ---- 24.70B 23.50A 23.50A 25.00 +1.10 23.90 11 2340 ---- 24.00B 22.90A 22.90A 24.30 +1.10 23.20 2350 ---- 23.40B 22.30A 22.30A 23.70 +1.10 22.60 5 2360 ---- 22.70B 21.70A 21.70A 23.00 +1.00 22.00 2370 ---- 22.10B 21.10A 21.10A 22.40 +1.00 21.40 2375 ---- 21.80B 20.90A 20.90A 22.10 +1.00 21.10 2380 ---- 21.50B 20.60A 20.60A 21.80 +.90 20.90 2400 ---- 20.40B 19.60A 19.60A 20.70 +.90 19.80 40 2425 ---- 19.10B 18.40A 18.40A 19.40 +.80 18.60 2450 ---- 17.90B 17.30A 17.30A 18.20 +.70 17.50 2475 ---- 16.90B 16.30A 16.30A 17.10 +.70 16.40 2500 ---- 15.80B 15.30A 15.30A 16.10 +.60 15.50 1 18 2525 ---- 14.90B 14.50A 14.50A 15.20 +.60 14.60 25 2550 ---- 14.10B 13.70A 13.70A 14.40 +.60 13.80 7 2575 ---- 13.30B 13.00A 13.00A 13.60 +.50 13.10 150 153 2650 ---- ---- 11.10A 11.10A 11.70 +.40 11.30 2 3 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 680.70 +10.60 670.10 1250 ---- ---- ---- ---- 655.70 +10.60 645.10 1275 ---- ---- ---- ---- 630.70 +10.60 620.10 1300 ---- ---- ---- ---- 605.70 +10.60 595.10 1325 ---- 580.90B 566.70A 566.70A 580.70 +10.60 570.10 1350 ---- 556.00B 542.10A 542.10A 555.70 +10.60 545.10 1375 ---- 531.40B 517.60A 517.60A 530.80 +10.60 520.20 1400 ---- 506.90B 493.20A 493.20A 506.20 +10.60 495.60 1420 ---- ---- ---- ---- 486.60 +10.50 476.10 1425 ---- 482.60B 469.00A 469.00A 481.80 +10.50 471.30 1430 ---- ---- ---- ---- 476.90 +10.40 466.50 1440 ---- ---- ---- ---- 467.30 +10.50 456.80 1450 ---- 458.60B 445.10A 445.10A 457.60 +10.40 447.20 1460 ---- ---- ---- ---- 448.10 +10.40 437.70 1470 ---- ---- ---- ---- 438.50 +10.30 428.20 1475 ---- 434.80B 421.40A 421.40A 433.80 +10.30 423.50 1480 ---- ---- ---- ---- 429.10 +10.40 418.70 1490 ---- ---- ---- ---- 419.60 +10.30 409.30 1500 ---- 411.30B 398.10A 411.30B 410.30 +10.30 400.00 1510 ---- ---- ---- ---- 401.00 +10.30 390.70 1515 ---- ---- ---- ---- 396.30 +10.20 386.10 1520 ---- ---- ---- ---- 391.70 +10.20 381.50 1525 ---- 388.10B 375.10A 388.10B 387.10 +10.20 376.90 1530 ---- ---- ---- ---- 382.50 +10.10 372.40 1535 ---- ---- ---- ---- 378.00 +10.20 367.80 1540 ---- ---- ---- ---- 373.40 +10.10 363.30 1545 ---- ---- 356.90A 356.90A 368.90 +10.10 358.80 1550 ---- 365.20B 352.40A 365.20B 364.40 +10.10 354.30 1555 ---- 360.70B 348.00A 360.70B 359.90 +10.10 349.80 1560 ---- 356.20B 343.50A 356.20B 355.40 +10.10 345.30 1565 ---- 351.80B 339.10A 351.80B 350.90 +10.00 340.90 1570 ---- 347.30B 334.70A 347.30B 346.50 +10.00 336.50 1575 ---- 342.80B 330.30A 342.80B 342.00 +9.90 332.10 1580 ---- 338.40B 325.90A 338.40B 337.60 +9.90 327.70 1585 ---- 334.00B 321.50A 334.00B 333.20 +9.90 323.30 1590 ---- 329.60B 317.20A 329.60B 328.90 +9.90 319.00 1595 ---- 325.30B 312.90A 325.30B 324.50 +9.80 314.70 1600 ---- 320.90B 308.60A 320.90B 320.20 +9.80 310.40 1605 ---- 316.60B 304.30A 316.60B 315.90 +9.80 306.10 1610 ---- 312.30B 300.00A 312.30B 311.60 +9.80 301.80 1615 ---- 308.00B 295.80A 308.00B 307.30 +9.70 297.60 1620 ---- 303.70B 291.60A 303.70B 303.10 +9.70 293.40 1625 ---- 299.50B 287.40A 299.50B 298.90 +9.70 289.20 1630 ---- 295.30B 283.30A 295.30B 294.70 +9.60 285.10 1635 ---- 291.10B 279.20A 291.10B 290.50 +9.60 280.90 1640 ---- 286.90B 275.10A 286.90B 286.30 +9.50 276.80 1645 ---- 282.80B 271.00A 282.80B 282.20 +9.50 272.70 1650 ---- 278.70B 267.00A 278.70B 278.10 +9.40 268.70 1655 ---- 274.60B 262.90A 274.60B 274.00 +9.30 264.70 1660 ---- 270.50B 259.00A 270.50B 270.00 +9.30 260.70 1665 ---- 266.50B 255.00A 266.50B 266.00 +9.30 256.70 1670 ---- 262.50B 251.10A 262.50B 262.00 +9.20 252.80 1675 ---- 258.50B 247.20A 258.50B 258.00 +9.10 248.90 1680 ---- 254.50B 243.30A 254.50B 254.10 +9.10 245.00 1685 ---- 250.60B 239.50A 250.60B 250.20 +9.00 241.20 1690 ---- 246.70B 235.70A 246.70B 246.30 +8.90 237.40 1695 ---- 242.90B 231.90A 242.90B 242.50 +8.90 233.60 1700 ---- 239.10B 228.20A 239.10B 238.70 +8.80 229.90 1705 ---- 235.30B 224.50A 235.30B 234.90 +8.70 226.20 1710 ---- 231.50B 220.90A 231.50B 231.20 +8.70 222.50 3 1715 ---- 227.80B 217.20A 227.80B 227.50 +8.60 218.90 1720 ---- 224.10B 213.70A 224.10B 223.90 +8.50 215.40 1725 ---- 220.50B 210.10A 220.50B 220.20 +8.40 211.80 1730 ---- 216.90B 206.60A 216.90B 216.70 +8.40 208.30 1735 ---- 213.30B 203.10A 213.30B 213.10 +8.30 204.80 1740 ---- 209.80B 199.70A 209.80B 209.60 +8.20 201.40 1745 ---- 206.30B 196.30A 206.30B 206.20 +8.20 198.00 1750 ---- 202.80B 193.00A 202.80B 202.70 +8.00 194.70 1755 ---- 199.40B 189.70A 199.40B 199.30 +7.90 191.40 1760 ---- 196.00B 186.40A 196.00B 196.00 +7.90 188.10 1765 ---- 192.70B 183.20A 192.70B 192.70 +7.80 184.90 1770 ---- 189.40B 180.00A 189.40B 189.40 +7.70 181.70 1775 ---- 186.10B 176.90A 186.10B 186.20 +7.60 178.60 1780 ---- 182.90B 173.80A 182.90B 183.00 +7.50 175.50 1785 ---- 179.80B 170.70A 179.80B 179.90 +7.50 172.40 1790 ---- 176.60B 167.70A 176.60B 176.80 +7.40 169.40 1795 ---- 173.50B 164.80A 173.50B 173.70 +7.20 166.50 1800 ---- 170.50B 161.90A 170.50B 170.70 +7.20 163.50 1805 ---- 167.50B 159.00A 167.50B 167.70 +7.10 160.60 1810 ---- 164.60B 156.20A 164.60B 164.80 +7.00 157.80 1815 ---- 161.70B 153.40A 161.70B 161.90 +6.90 155.00 1820 ---- 158.80B 150.70A 150.70A 159.10 +6.80 152.30 1825 ---- 156.00B 148.00A 148.00A 156.30 +6.80 149.50 1830 ---- 153.20B 145.30A 145.30A 153.50 +6.60 146.90 1835 ---- 150.50B 142.70A 142.70A 150.80 +6.60 144.20 1840 ---- 147.80B 140.20A 140.20A 148.10 +6.40 141.70 1845 ---- 145.10B 137.60A 137.60A 145.50 +6.40 139.10 1850 ---- 142.50B 135.20A 135.20A 142.90 +6.30 136.60 1855 ---- 140.00B 132.70A 132.70A 140.30 +6.10 134.20 1860 ---- 137.50B 130.30A 130.30A 137.80 +6.00 131.80 1865 ---- 135.00B 128.00A 128.00A 135.40 +6.00 129.40 1870 ---- 132.60B 125.70A 125.70A 132.90 +5.80 127.10 1875 ---- 130.20B 123.40A 123.40A 130.60 +5.80 124.80 1880 ---- 127.80B 121.20A 121.20A 128.20 +5.70 122.50 1885 ---- 125.50B 119.00A 119.00A 125.90 +5.60 120.30 1890 ---- 123.30B 116.90A 116.90A 123.70 +5.60 118.10 1895 ---- 121.10B 114.80A 114.80A 121.50 +5.50 116.00 1900 ---- 118.90B 112.70A 112.70A 119.30 +5.40 113.90 301 1905 ---- 116.70B 110.70A 110.70A 117.10 +5.20 111.90 1910 ---- 114.70B 108.70A 108.70A 115.00 +5.10 109.90 1915 ---- 112.60B 106.80A 106.80A 113.00 +5.10 107.90 1920 ---- 110.60B 104.90A 104.90A 111.00 +5.00 106.00 1925 ---- 108.60B 103.00A 103.00A 109.00 +4.90 104.10 1930 ---- 106.70B 101.20A 101.20A 107.00 +4.80 102.20 1935 ---- 104.70B 99.40A 99.40A 105.10 +4.70 100.40 1940 ---- 102.90B 97.60A 97.60A 103.20 +4.60 98.60 1945 ---- 101.10B 95.90A 95.90A 101.40 +4.60 96.80 1950 ---- 99.30B 94.20A 94.20A 99.60 +4.50 95.10 1955 ---- 97.50B 92.60A 92.60A 97.90 +4.50 93.40 1960 ---- 95.80B 91.00A 91.00A 96.10 +4.30 91.80 1965 ---- 94.10B 89.40A 89.40A 94.40 +4.20 90.20 1970 ---- 92.40B 87.80A 87.80A 92.80 +4.20 88.60 1975 ---- 90.80B 86.30A 86.30A 91.10 +4.00 87.10 1980 ---- 89.20B 84.80A 84.80A 89.60 +4.10 85.50 1985 ---- 87.70B 83.40A 83.40A 88.00 +3.90 84.10 1990 ---- 86.20B 81.90A 81.90A 86.50 +3.90 82.60 1995 ---- 84.70B 80.50A 80.50A 85.00 +3.80 81.20 2000 ---- 83.20B 79.20A 79.20A 83.50 +3.70 79.80 2 2005 ---- 81.80B 77.80A 77.80A 82.10 +3.70 78.40 2010 ---- 80.40B 76.50A 76.50A 80.70 +3.60 77.10 2015 ---- 79.00B 75.20A 75.20A 79.30 +3.50 75.80 2020 ---- 77.60B 74.00A 74.00A 77.90 +3.40 74.50 2025 ---- 76.30B 72.80A 72.80A 76.60 +3.40 73.20 2030 ---- 75.00B 71.50A 71.50A 75.30 +3.30 72.00 2035 ---- 73.80B 70.40A 70.40A 74.10 +3.30 70.80 2040 ---- 72.50B 69.20A 69.20A 72.80 +3.20 69.60 2045 ---- 71.30B 68.10A 68.10A 71.60 +3.10 68.50 2050 ---- 70.10B 67.00A 67.00A 70.40 +3.10 67.30 2055 ---- 69.00B 65.90A 65.90A 69.30 +3.10 66.20 2060 ---- 67.80B 64.70A 64.70A 68.10 +2.90 65.20 2065 ---- 66.70B 63.60A 63.60A 67.00 +2.90 64.10 2070 ---- 65.60B 62.60A 62.60A 65.90 +2.80 63.10 2075 ---- 64.60B 61.60A 61.60A 64.80 +2.70 62.10 2080 ---- 63.60B 60.60A 60.60A 63.80 +2.70 61.10 2085 ---- 62.60B 59.70A 59.70A 62.80 +2.70 60.10 2090 ---- 61.60B 58.70A 58.70A 61.80 +2.70 59.10 2095 ---- 60.60B 57.80A 57.80A 60.80 +2.60 58.20 2100 ---- 59.60B 56.90A 56.90A 59.80 +2.50 57.30 2105 ---- 58.70B 56.00A 56.00A 58.90 +2.50 56.40 2110 ---- 57.70B 55.20A 55.20A 58.00 +2.50 55.50 2115 ---- 56.80B 54.30A 54.30A 57.10 +2.40 54.70 2120 ---- 55.90B 53.50A 53.50A 56.20 +2.40 53.80 2125 ---- 55.10B 52.70A 52.70A 55.30 +2.30 53.00 2130 ---- 54.20B 51.90A 51.90A 54.50 +2.30 52.20 2135 ---- 53.40B 51.10A 51.10A 53.60 +2.20 51.40 2140 ---- 52.50B 50.30A 50.30A 52.80 +2.20 50.60 2145 ---- 51.70B 49.60A 49.60A 52.00 +2.10 49.90 2150 ---- 50.90B 48.80A 48.80A 51.20 +2.10 49.10 2155 ---- 50.20B 48.10A 48.10A 50.50 +2.10 48.40 2160 ---- 49.40B 47.40A 47.40A 49.70 +2.00 47.70 2165 ---- 48.60B 46.70A 46.70A 49.00 +2.00 47.00 2170 ---- 47.90B 46.00A 46.00A 48.30 +2.00 46.30 2175 ---- 47.20B 45.30A 45.30A 47.60 +2.00 45.60 2180 ---- 46.50B 44.70A 44.70A 46.90 +1.90 45.00 2185 ---- 45.80B 44.00A 44.00A 46.20 +1.90 44.30 2190 ---- 45.10B 43.40A 43.40A 45.50 +1.80 43.70 2195 ---- 44.50B 42.80A 42.80A 44.90 +1.80 43.10 2200 ---- 43.80B 42.20A 42.20A 44.20 +1.80 42.40 2205 ---- 43.20B 41.60A 41.60A 43.60 +1.80 41.80 2210 ---- 42.50B 41.00A 41.00A 43.00 +1.70 41.30 2215 ---- 41.90B 40.40A 40.40A 42.40 +1.70 40.70 2220 ---- 41.30B 39.90A 39.90A 41.80 +1.70 40.10 2225 ---- 40.70B 39.30A 39.30A 41.20 +1.70 39.50 2230 ---- 40.10B 38.80A 38.80A 40.60 +1.60 39.00 2235 ---- 39.60B 38.30A 38.30A 40.00 +1.50 38.50 2240 ---- 39.00B 37.70A 37.70A 39.50 +1.60 37.90 2245 ---- 38.50B 37.20A 37.20A 38.90 +1.50 37.40 2250 ---- 37.90B 36.70A 36.70A 38.40 +1.50 36.90 2255 ---- 37.40B 36.20A 36.20A 37.90 +1.50 36.40 2260 ---- 36.90B 35.70A 35.70A 37.40 +1.50 35.90 2265 ---- 36.40B 35.30A 35.30A 36.90 +1.50 35.40 2270 ---- 35.90B 34.80A 34.80A 36.40 +1.50 34.90 2275 ---- 35.40B 34.40A 34.40A 35.90 +1.40 34.50 2280 ---- 34.90B 33.90A 33.90A 35.40 +1.40 34.00 2285 ---- 34.40B 33.50A 33.50A 34.90 +1.30 33.60 2290 ---- 33.90B 33.00A 33.00A 34.50 +1.40 33.10 2300 ---- 33.00B 32.20A 32.20A 33.50 +1.20 32.30 8 7 2310 ---- 32.20B ---- 32.10B 32.70 +1.30 31.40 2320 ---- 31.30B ---- 31.30B 31.80 +1.20 30.60 2325 ---- 30.90B ---- 30.90B 31.40 +1.20 30.20 2330 ---- 30.50B 29.80A 29.80A 31.00 +1.10 29.90 2340 ---- 29.70B ---- 29.70B 30.20 +1.10 29.10 2350 ---- 29.00B ---- 28.90B 29.40 +1.00 28.40 2360 ---- 28.20B ---- 28.20B 28.70 +1.00 27.70 2370 ---- 27.50B ---- 27.50B 28.00 +1.00 27.00 2375 ---- 27.20B ---- 27.20B 27.60 +.90 26.70 2380 ---- 26.80B ---- 26.80B 27.30 +.90 26.40 2400 ---- 25.50B ---- 25.50B 26.00 +.90 25.10 2425 ---- 24.00B ---- 24.00B 24.40 +.70 23.70 2450 ---- 22.60B ---- 22.60B 23.00 +.60 22.40 2475 ---- 21.30B ---- 21.30B 21.70 +.60 21.10 2500 ---- 20.10B ---- 20.10B 20.50 +.50 20.00 2525 ---- 19.00B ---- 19.00B 19.40 +.50 18.90 2550 ---- 18.00B ---- 18.00B 18.40 +.50 17.90 2575 ---- ---- ---- ---- 17.50 +.50 17.00 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 905.70 +10.60 895.10 1025 ---- ---- ---- ---- 880.70 +10.60 870.10 1050 ---- ---- ---- ---- 855.70 +10.60 845.10 1075 ---- ---- ---- ---- 830.70 +10.60 820.10 1080 ---- ---- ---- ---- 825.70 +10.60 815.10 1090 ---- ---- ---- ---- 815.70 +10.60 805.10 1100 ---- ---- ---- ---- 805.70 +10.60 795.10 1110 ---- ---- ---- ---- 795.70 +10.60 785.10 1120 ---- ---- ---- ---- 785.70 +10.60 775.10 1125 ---- ---- ---- ---- 780.70 +10.60 770.10 1130 ---- ---- ---- ---- 775.70 +10.60 765.10 1140 ---- ---- ---- ---- 765.70 +10.60 755.10 1150 ---- ---- ---- ---- 755.70 +10.60 745.10 1160 ---- ---- ---- ---- 745.70 +10.60 735.10 1170 ---- ---- ---- ---- 735.70 +10.60 725.10 1175 ---- ---- ---- ---- 730.70 +10.60 720.10 1180 ---- ---- ---- ---- 725.70 +10.60 715.10 1185 ---- ---- ---- ---- 720.70 +10.60 710.10 1190 ---- ---- ---- ---- 715.70 +10.60 705.10 1195 ---- ---- ---- ---- 710.70 +10.60 700.10 1200 ---- ---- ---- ---- 705.70 +10.60 695.10 1205 ---- ---- ---- ---- 700.70 +10.60 690.10 1210 ---- ---- ---- ---- 695.70 +10.60 685.10 1215 ---- ---- ---- ---- 690.70 +10.60 680.10 1220 ---- ---- ---- ---- 685.70 +10.60 675.10 1225 ---- ---- ---- ---- 680.70 +10.60 670.10 1230 ---- ---- ---- ---- 675.70 +10.60 665.10 1235 ---- ---- ---- ---- 670.70 +10.60 660.10 1240 ---- ---- ---- ---- 665.70 +10.60 655.10 1245 ---- ---- ---- ---- 660.70 +10.60 650.10 1250 ---- ---- ---- ---- 655.70 +10.60 645.10 1255 ---- ---- ---- ---- 650.70 +10.60 640.10 1260 ---- ---- ---- ---- 645.70 +10.60 635.10 1265 ---- ---- ---- ---- 640.70 +10.60 630.10 1270 ---- ---- ---- ---- 635.70 +10.60 625.10 1275 ---- ---- ---- ---- 630.70 +10.60 620.10 1280 ---- ---- ---- ---- 625.70 +10.60 615.10 1285 ---- ---- ---- ---- 620.70 +10.60 610.10 1290 ---- ---- ---- ---- 615.70 +10.60 605.10 1295 ---- ---- ---- ---- 610.70 +10.60 600.10 1300 ---- 605.50B 592.10A 592.10A 605.70 +10.60 595.10 1305 ---- ---- ---- ---- 600.70 +10.60 590.10 1310 ---- ---- ---- ---- 595.70 +10.60 585.10 1315 ---- ---- ---- ---- 590.70 +10.60 580.10 1320 ---- ---- ---- ---- 585.70 +10.60 575.10 1325 ---- 580.50B 567.40A 567.40A 580.70 +10.60 570.10 1330 ---- ---- ---- ---- 575.70 +10.60 565.10 1335 ---- ---- ---- ---- 570.70 +10.60 560.10 1340 ---- ---- ---- ---- 565.70 +10.60 555.10 1345 ---- ---- ---- ---- 560.70 +10.60 550.10 1350 ---- 555.70B 542.90A 542.90A 555.70 +10.50 545.20 1355 ---- ---- ---- ---- 550.80 +10.60 540.20 1360 ---- ---- ---- ---- 545.80 +10.50 535.30 1365 ---- ---- ---- ---- 540.90 +10.60 530.30 1370 ---- ---- ---- ---- 535.90 +10.50 525.40 1375 ---- 531.20B 518.50A 531.20B 531.00 +10.50 520.50 1380 ---- ---- ---- ---- 526.10 +10.50 515.60 1385 ---- ---- ---- ---- 521.20 +10.50 510.70 1390 ---- ---- ---- ---- 516.30 +10.50 505.80 1395 ---- ---- ---- ---- 511.40 +10.50 500.90 1400 ---- 506.80B 494.30A 506.80B 506.50 +10.50 496.00 1405 ---- ---- ---- ---- 501.70 +10.50 491.20 1410 ---- ---- ---- ---- 496.80 +10.50 486.30 1415 ---- ---- ---- ---- 492.00 +10.50 481.50 1420 ---- ---- ---- ---- 487.20 +10.50 476.70 1425 ---- 482.70B 470.40A 482.70B 482.30 +10.40 471.90 1430 ---- ---- ---- ---- 477.50 +10.40 467.10 1435 ---- ---- ---- ---- 472.70 +10.40 462.30 1440 ---- ---- ---- ---- 468.00 +10.50 457.50 1445 ---- ---- ---- ---- 463.20 +10.40 452.80 1450 ---- 458.80B 446.70A 458.80B 458.40 +10.40 448.00 1455 ---- ---- ---- ---- 453.70 +10.40 443.30 1460 ---- ---- ---- ---- 449.00 +10.40 438.60 1465 ---- ---- ---- ---- 444.20 +10.30 433.90 1470 ---- ---- ---- ---- 439.50 +10.30 429.20 1475 ---- 435.20B 423.30A 435.20B 434.80 +10.30 424.50 1480 ---- ---- ---- ---- 430.20 +10.30 419.90 1485 ---- ---- ---- ---- 425.50 +10.30 415.20 1490 ---- ---- ---- ---- 420.80 +10.20 410.60 1495 ---- ---- ---- ---- 416.20 +10.20 406.00 1500 ---- 411.90B 400.30A 411.90B 411.60 +10.20 401.40 1505 ---- ---- ---- ---- 407.00 +10.20 396.80 1510 ---- ---- ---- ---- 402.40 +10.20 392.20 1515 ---- ---- ---- ---- 397.80 +10.10 387.70 1520 ---- ---- ---- ---- 393.20 +10.10 383.10 1525 ---- 389.00B 377.60A 389.00B 388.70 +10.10 378.60 1530 ---- ---- 373.10A 373.10A 384.20 +10.10 374.10 1535 ---- 375.90B 368.60A 375.90B 379.60 +10.00 369.60 1540 ---- 375.40B 364.10A 375.40B 375.10 +10.00 365.10 1545 ---- 370.90B 359.70A 370.90B 370.70 +10.00 360.70 1550 ---- 366.50B 355.30A 366.50B 366.20 +9.90 356.30 1555 ---- 362.00B 350.90A 362.00B 361.80 +9.90 351.90 1560 ---- 357.60B 346.50A 357.60B 357.40 +9.90 347.50 1565 ---- 353.20B 342.10A 353.20B 353.00 +9.90 343.10 1570 ---- 348.80B 337.80A 348.80B 348.60 +9.80 338.80 1575 ---- 344.40B 333.50A 344.40B 344.30 +9.90 334.40 1580 ---- 340.00B 329.20A 340.00B 339.90 +9.80 330.10 1585 ---- 335.70B 324.90A 335.70B 335.60 +9.80 325.80 1590 ---- 331.30B 320.60A 331.30B 331.30 +9.70 321.60 1595 ---- 327.00B 316.40A 327.00B 327.10 +9.80 317.30 1600 ---- 322.80B 312.20A 322.80B 322.80 +9.70 313.10 95 1605 ---- 318.50B 308.00A 318.50B 318.60 +9.70 308.90 1610 ---- 314.30B 303.80A 314.30B 314.40 +9.70 304.70 1615 ---- 310.00B 299.70A 310.00B 310.30 +9.80 300.50 1620 ---- 305.90B 295.60A 305.90B 306.10 +9.70 296.40 1625 ---- 301.70B 291.50A 301.70B 302.00 +9.70 292.30 50 1630 ---- 297.50B 287.40A 297.50B 297.80 +9.60 288.20 1635 ---- 293.40B 283.40A 293.40B 293.80 +9.60 284.20 1640 ---- 289.30B 279.40A 289.30B 289.70 +9.50 280.20 1645 ---- 285.20B 275.40A 285.20B 285.60 +9.40 276.20 1650 ---- 281.20B 271.50A 281.20B 281.60 +9.40 272.20 100 1655 ---- 277.20B 267.50A 277.20B 277.60 +9.40 268.20 1660 ---- 273.20B 263.60A 273.20B 273.70 +9.40 264.30 1665 ---- 269.20B 259.80A 269.20B 269.70 +9.30 260.40 1670 ---- 265.30B 255.90A 265.30B 265.80 +9.20 256.60 1675 ---- 261.40B 252.10A 261.40B 261.90 +9.10 252.80 1680 ---- 257.50B 248.30A 257.50B 258.10 +9.10 249.00 1685 ---- 253.70B 244.60A 253.70B 254.30 +9.10 245.20 1690 ---- 249.90B 240.90A 249.90B 250.50 +9.00 241.50 1695 ---- 246.10B 237.20A 246.10B 246.70 +8.90 237.80 1700 ---- 242.30B 233.60A 242.30B 243.00 +8.80 234.20 265 1705 ---- 238.60B 230.00A 238.60B 239.30 +8.70 230.60 1710 ---- 234.90B 226.40A 234.90B 235.70 +8.70 227.00 1715 ---- 231.30B 222.90A 231.30B 232.10 +8.70 223.40 1720 ---- 227.70B 219.40A 219.40A 228.50 +8.60 219.90 1725 ---- 224.10B 215.90A 215.90A 225.00 +8.50 216.50 2 1730 ---- 220.60B 212.50A 212.50A 221.50 +8.50 213.00 1735 ---- 217.10B 209.10A 209.10A 218.10 +8.50 209.60 1740 ---- 213.60B 205.80A 205.80A 214.60 +8.30 206.30 1745 ---- 210.20B 202.50A 202.50A 211.30 +8.30 203.00 1750 ---- 206.80B 199.20A 199.20A 208.00 +8.30 199.70 550 1755 ---- 203.40B 196.00A 196.00A 204.70 +8.20 196.50 1760 ---- 200.10B 192.80A 192.80A 201.40 +8.10 193.30 1765 ---- 196.90B 189.60A 189.60A 198.20 +8.10 190.10 1770 ---- 193.60B 186.50A 186.50A 195.10 +8.10 187.00 1775 ---- 190.50B 183.50A 183.50A 191.90 +7.90 184.00 126 1780 ---- 187.30B 180.50A 180.50A 188.90 +8.00 180.90 1785 ---- 184.20B 177.50A 177.50A 185.80 +7.90 177.90 1790 ---- 181.10B 174.60A 174.60A 182.80 +7.80 175.00 1795 ---- 178.10B 171.70A 171.70A 179.90 +7.80 172.10 1800 ---- 175.20B 168.90A 168.90A 177.00 +7.80 169.20 8505 1805 ---- 172.20B 166.00A 166.00A 174.10 +7.70 166.40 1810 ---- 169.30B 163.20A 163.20A 171.30 +7.70 163.60 1815 ---- 166.50B 160.50A 160.50A 168.50 +7.60 160.90 1820 ---- 163.60B 157.80A 157.80A 165.70 +7.50 158.20 1825 ---- 160.90B 155.20A 155.20A 163.00 +7.50 155.50 1830 ---- 158.10B 152.60A 152.60A 160.40 +7.50 152.90 1835 ---- 155.50B 150.00A 150.00A 157.70 +7.40 150.30 1 1840 ---- 152.80B 147.50A 147.50A 155.10 +7.30 147.80 1 1845 ---- 150.20B 145.00A 145.00A 152.60 +7.30 145.30 1850 ---- 148.90B 142.20A 142.20A 150.10 +7.20 142.90 1075 1855 ---- 145.10B 140.20A 140.20A 147.60 +7.20 140.40 1860 ---- 142.70B 137.80A 137.80A 145.10 +7.00 138.10 75 1865 ---- 140.20B 135.50A 135.50A 142.70 +7.00 135.70 1870 ---- 137.80B 133.20A 133.20A 140.40 +7.00 133.40 100 1875 ---- 135.40B 131.00A 131.00A 138.00 +6.80 131.20 670 1880 ---- 133.10B 128.80A 128.80A 135.70 +6.80 128.90 130 1885 ---- 130.90B 126.60A 126.60A 133.50 +6.70 126.80 1890 ---- 130.10B 124.20A 124.20A 131.30 +6.70 124.60 1 1895 ---- 126.40B 122.40A 122.40A 129.10 +6.60 122.50 1900 ---- 125.80B 120.00A 120.00A 126.90 +6.50 120.40 846 1905 ---- 123.70B 118.00A 118.00A 124.80 +6.40 118.40 10 1910 ---- 120.00B ---- 120.00B 122.70 +6.30 116.40 1915 ---- 118.00B ---- 118.00B 120.60 +6.20 114.40 1920 ---- 116.00B ---- 116.00B 118.60 +6.10 112.50 1925 ---- 114.00B ---- 114.00B 116.60 +6.00 110.60 101 1930 ---- 112.10B ---- 112.10B 114.60 +5.90 108.70 1935 ---- 110.20B ---- 110.20B 112.70 +5.80 106.90 1940 ---- 110.00B 105.00A 105.00A 110.80 +5.70 105.10 1 1945 ---- 106.50B ---- 106.50B 108.90 +5.50 103.40 1950 ---- 106.40B ---- 105.90B 107.10 +5.50 101.60 10032 1955 ---- 102.90B ---- 102.90B 105.30 +5.40 99.90 1960 ---- 101.20B ---- 101.20B 103.50 +5.20 98.30 1965 ---- 99.50B ---- 99.50B 101.80 +5.20 96.60 1970 ---- 97.80B ---- 97.80B 100.00 +5.00 95.00 1975 ---- 96.20B ---- 96.20B 98.40 +4.90 93.50 1980 ---- 94.60B ---- 94.60B 96.70 +4.80 91.90 1985 ---- 93.00B ---- 93.00B 95.10 +4.70 90.40 1990 ---- 91.40B ---- 91.40B 93.60 +4.60 89.00 1995 ---- 89.90B ---- 89.90B 92.00 +4.50 87.50 2000 ---- 88.40B ---- 88.40B 90.50 +4.40 86.10 1 2237 2005 ---- 87.00B ---- 87.00B 89.00 +4.30 84.70 2010 ---- 85.60B ---- 85.60B 87.60 +4.30 83.30 2015 ---- 84.20B ---- 84.20B 86.20 +4.20 82.00 2020 ---- 82.80B ---- 82.80B 84.80 +4.10 80.70 2025 ---- 81.40B ---- 81.40B 83.40 +4.00 79.40 2030 ---- 80.10B ---- 80.10B 82.10 +4.00 78.10 2035 ---- 78.80B ---- 78.80B 80.80 +3.90 76.90 2040 ---- 77.60B ---- 77.60B 79.50 +3.80 75.70 2045 ---- 76.30B ---- 76.30B 78.30 +3.80 74.50 2050 77.00 77.00 77.00 77.00 77.10 +3.70 1 73.40 273 2055 ---- 73.90B ---- 73.90B 75.90 +3.70 72.20 2060 ---- 72.70B ---- 72.70B 74.70 +3.60 71.10 2065 ---- 71.60B ---- 71.60B 73.60 +3.60 70.00 2070 ---- 70.50B ---- 70.50B 72.50 +3.60 68.90 2075 ---- 69.40B ---- 69.40B 71.40 +3.50 67.90 80 2080 ---- 68.30B ---- 68.30B 70.30 +3.40 66.90 2085 ---- 67.20B ---- 67.20B 69.20 +3.30 65.90 2090 ---- 66.30B ---- 66.30B 68.20 +3.30 64.90 2095 ---- 65.30B ---- 65.30B 67.20 +3.30 63.90 2100 ---- 65.90B ---- 65.90B 66.20 +3.30 62.90 9666 2105 ---- 63.30B ---- 63.30B 65.20 +3.20 62.00 2110 ---- 62.40B ---- 62.30B 64.30 +3.20 61.10 2115 ---- 61.40B ---- 61.40B 63.30 +3.10 60.20 2120 ---- 60.50B ---- 60.50B 62.40 +3.10 59.30 2125 ---- 59.60B ---- 59.60B 61.50 +3.00 58.50 2130 ---- 58.70B ---- 58.70B 60.60 +3.00 57.60 2135 ---- 57.80B ---- 57.80B 59.70 +2.90 56.80 2140 ---- 57.00B ---- 56.90B 58.80 +2.80 56.00 2145 ---- 56.10B ---- 56.10B 58.00 +2.80 55.20 2150 ---- 55.30B ---- 55.30B 57.20 +2.80 54.40 1827 2155 ---- 54.50B ---- 54.50B 56.40 +2.80 53.60 2160 ---- 53.70B ---- 53.70B 55.60 +2.70 52.90 2165 ---- 52.90B ---- 52.90B 54.80 +2.70 52.10 2170 ---- 52.20B ---- 52.10B 54.00 +2.60 51.40 2175 ---- 51.40B ---- 51.40B 53.30 +2.60 50.70 2180 ---- 50.70B ---- 50.60B 52.50 +2.50 50.00 2185 ---- 49.90B ---- 49.90B 51.80 +2.50 49.30 2190 ---- 49.20B ---- 49.20B 51.10 +2.50 48.60 2195 ---- 48.50B ---- 48.50B 50.40 +2.40 48.00 2200 ---- 49.20B ---- 49.20B 49.70 +2.40 47.30 350 2205 ---- 47.20B ---- 47.20B 49.00 +2.30 46.70 2210 ---- 46.50B ---- 46.50B 48.40 +2.30 46.10 2215 ---- 45.90B ---- 45.90B 47.70 +2.20 45.50 2220 ---- 45.30B ---- 45.30B 47.10 +2.20 44.90 2225 ---- 44.60B ---- 44.60B 46.50 +2.20 44.30 2230 ---- 44.00B ---- 44.00B 45.90 +2.20 43.70 2235 ---- 43.40B ---- 43.40B 45.20 +2.10 43.10 2240 ---- 42.80B ---- 42.80B 44.70 +2.20 42.50 2245 ---- 42.30B ---- 42.20B 44.10 +2.10 42.00 2250 ---- 41.70B ---- 41.60B 43.50 +2.00 41.50 10027 2255 ---- 41.10B ---- 41.10B 42.90 +2.00 40.90 2260 ---- 40.60B ---- 40.60B 42.40 +2.00 40.40 2265 ---- 40.10B ---- 40.10B 41.80 +1.90 39.90 2270 ---- 39.50B ---- 39.50B 41.30 +1.90 39.40 2275 ---- 39.00B ---- 39.00B 40.80 +1.90 38.90 2280 ---- 38.50B ---- 38.50B 40.30 +1.90 38.40 2285 ---- 38.00B ---- 38.00B 39.70 +1.80 37.90 2290 ---- 37.50B ---- 37.50B 39.20 +1.80 37.40 2295 ---- ---- ---- ---- 38.80 +1.80 37.00 2300 37.50 37.60B 37.50 37.60B 38.30 +1.80 2 36.50 174 2305 ---- ---- ---- ---- 37.80 +1.70 36.10 2310 ---- ---- ---- ---- 37.30 +1.70 35.60 2315 ---- ---- ---- ---- 36.90 +1.70 35.20 2320 ---- ---- ---- ---- 36.40 +1.60 34.80 2325 ---- ---- ---- ---- 36.00 +1.60 34.40 2330 ---- ---- ---- ---- 35.50 +1.50 34.00 2335 ---- ---- ---- ---- 35.10 +1.50 33.60 2340 ---- ---- ---- ---- 34.70 +1.50 33.20 2345 ---- ---- ---- ---- 34.30 +1.50 32.80 2350 ---- ---- ---- ---- 33.90 +1.50 32.40 2360 ---- ---- ---- ---- 33.10 +1.50 31.60 2370 ---- ---- ---- ---- 32.30 +1.40 30.90 2375 ---- ---- ---- ---- 31.90 +1.30 30.60 640 2380 ---- ---- ---- ---- 31.60 +1.40 30.20 2390 ---- ---- ---- ---- 30.90 +1.40 29.50 2400 ---- 29.40B ---- 29.40B 30.20 +1.30 28.90 1 353 2410 ---- ---- ---- ---- 29.50 +1.30 28.20 2420 ---- ---- ---- ---- 28.80 +1.20 27.60 2425 ---- ---- ---- ---- 28.50 +1.20 27.30 2430 ---- ---- ---- ---- 28.20 +1.20 27.00 2440 ---- ---- ---- ---- 27.60 +1.10 26.50 2450 ---- ---- ---- ---- 27.00 +1.10 25.90 2475 ---- ---- ---- ---- 25.60 +1.00 24.60 2490 ---- ---- ---- ---- 24.80 +1.00 23.80 2500 ---- 23.40B ---- 23.40B 24.30 +1.00 23.30 10730 2525 ---- ---- ---- ---- 23.10 +.90 22.20 2550 ---- ---- ---- ---- 21.90 +.80 21.10 2575 ---- ---- ---- ---- 20.90 +.80 20.10 2600 ---- ---- ---- ---- 19.90 +.80 19.10 2625 ---- ---- ---- ---- 19.00 +.70 18.30 2650 ---- ---- ---- ---- 18.10 +.70 17.40 2700 ---- ---- ---- ---- 16.50 +.60 15.90 1 2750 ---- ---- ---- ---- 15.10 +.50 14.60 2800 ---- ---- ---- ---- 13.90 +.50 13.40 682 3000 ---- 10.00B ---- 10.00B 10.20 +.30 9.90 8048 900 ---- ---- ---- ---- 1005.70 +10.60 995.10 925 ---- ---- ---- ---- 980.70 +10.60 970.10 950 ---- ---- ---- ---- 955.70 +10.60 945.10 975 ---- ---- ---- ---- 930.70 +10.60 920.10 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 670.50 +10.80 659.70 1275 ---- ---- ---- ---- 645.50 +10.80 634.70 1300 ---- ---- ---- ---- 620.50 +10.80 609.70 1325 ---- ---- ---- ---- 595.50 +10.80 584.70 1350 ---- ---- ---- ---- 570.60 +10.80 559.80 1375 ---- ---- ---- ---- 546.00 +10.80 535.20 1400 ---- ---- ---- ---- 521.70 +10.80 510.90 1425 ---- ---- ---- ---- 497.60 +10.70 486.90 1430 ---- ---- ---- ---- 492.80 +10.70 482.10 1440 ---- ---- ---- ---- 483.30 +10.60 472.70 1450 ---- ---- ---- ---- 473.90 +10.70 463.20 1460 ---- ---- ---- ---- 464.40 +10.50 453.90 1470 ---- ---- ---- ---- 455.10 +10.60 444.50 1475 ---- ---- ---- ---- 450.40 +10.50 439.90 1480 ---- ---- ---- ---- 445.70 +10.40 435.30 1490 ---- ---- ---- ---- 436.50 +10.50 426.00 1500 ---- ---- ---- ---- 427.30 +10.40 416.90 1510 ---- ---- ---- ---- 418.10 +10.30 407.80 1520 ---- ---- ---- ---- 409.00 +10.30 398.70 1525 ---- ---- ---- ---- 404.50 +10.30 394.20 1530 ---- ---- ---- ---- 399.90 +10.20 389.70 1535 ---- ---- ---- ---- 395.40 +10.10 385.30 1540 ---- ---- ---- ---- 391.00 +10.20 380.80 1545 ---- ---- ---- ---- 386.50 +10.10 376.40 1550 ---- ---- ---- ---- 382.00 +10.10 371.90 1555 ---- ---- ---- ---- 377.60 +10.10 367.50 1560 ---- ---- ---- ---- 373.20 +10.00 363.20 1565 ---- ---- ---- ---- 368.80 +10.00 358.80 1570 ---- ---- ---- ---- 364.40 +10.00 354.40 1575 ---- ---- ---- ---- 360.10 +10.00 350.10 1580 ---- ---- ---- ---- 355.80 +10.00 345.80 1585 ---- ---- ---- ---- 351.50 +10.00 341.50 1590 ---- ---- ---- ---- 347.20 +10.00 337.20 1595 ---- ---- ---- ---- 342.90 +9.90 333.00 1600 ---- ---- ---- ---- 338.70 +9.90 328.80 1605 ---- ---- ---- ---- 334.50 +9.90 324.60 1610 ---- ---- ---- ---- 330.30 +9.90 320.40 1615 ---- ---- ---- ---- 326.10 +9.90 316.20 1620 ---- ---- ---- ---- 322.00 +9.90 312.10 1625 ---- ---- ---- ---- 317.90 +9.90 308.00 1630 ---- ---- ---- ---- 313.70 +9.80 303.90 1635 ---- ---- ---- ---- 309.70 +9.90 299.80 1640 ---- ---- ---- ---- 305.60 +9.80 295.80 1645 ---- ---- ---- ---- 301.50 +9.70 291.80 1650 ---- ---- ---- ---- 297.50 +9.70 287.80 1655 ---- ---- ---- ---- 293.50 +9.70 283.80 1660 ---- ---- ---- ---- 289.50 +9.60 279.90 1665 ---- ---- ---- ---- 285.60 +9.60 276.00 1670 ---- ---- ---- ---- 281.70 +9.60 272.10 1675 ---- ---- ---- ---- 277.80 +9.50 268.30 1680 ---- ---- ---- ---- 273.90 +9.40 264.50 1685 ---- ---- ---- ---- 270.10 +9.40 260.70 1690 ---- ---- ---- ---- 266.30 +9.30 257.00 1695 ---- ---- ---- ---- 262.50 +9.30 253.20 1700 ---- ---- ---- ---- 258.70 +9.20 249.50 1705 ---- ---- ---- ---- 255.00 +9.10 245.90 1710 ---- ---- ---- ---- 251.30 +9.00 242.30 1715 ---- ---- ---- ---- 247.70 +9.00 238.70 1720 ---- ---- ---- ---- 244.00 +8.90 235.10 1725 ---- ---- ---- ---- 240.50 +8.90 231.60 1730 ---- ---- ---- ---- 236.90 +8.70 228.20 1735 ---- ---- ---- ---- 233.40 +8.70 224.70 1740 ---- ---- ---- ---- 230.00 +8.70 221.30 1745 ---- ---- ---- ---- 226.50 +8.50 218.00 1750 ---- ---- ---- ---- 223.10 +8.50 214.60 1755 ---- ---- ---- ---- 219.80 +8.50 211.30 1760 ---- ---- ---- ---- 216.50 +8.40 208.10 1765 ---- ---- ---- ---- 213.20 +8.30 204.90 1770 ---- ---- ---- ---- 210.00 +8.30 201.70 1775 ---- ---- ---- ---- 206.80 +8.20 198.60 1780 ---- ---- ---- ---- 203.70 +8.20 195.50 1785 ---- ---- ---- ---- 200.60 +8.20 192.40 1790 ---- ---- ---- ---- 197.50 +8.10 189.40 1795 ---- ---- ---- ---- 194.50 +8.00 186.50 1800 ---- ---- ---- ---- 191.50 +8.00 183.50 1805 ---- ---- ---- ---- 188.60 +8.00 180.60 1810 ---- ---- ---- ---- 185.70 +7.90 177.80 1815 ---- ---- ---- ---- 182.80 +7.80 175.00 1820 ---- ---- ---- ---- 180.00 +7.80 172.20 1825 ---- ---- ---- ---- 177.20 +7.70 169.50 1830 ---- ---- ---- ---- 174.50 +7.70 166.80 1835 ---- ---- ---- ---- 171.80 +7.70 164.10 1840 ---- ---- ---- ---- 169.10 +7.60 161.50 1845 ---- ---- ---- ---- 166.50 +7.60 158.90 1850 ---- ---- ---- ---- 163.90 +7.50 156.40 1855 ---- ---- ---- ---- 161.40 +7.50 153.90 1860 ---- ---- ---- ---- 158.80 +7.40 151.40 1865 ---- ---- ---- ---- 156.40 +7.40 149.00 1870 ---- ---- ---- ---- 153.90 +7.30 146.60 1875 ---- ---- ---- ---- 151.50 +7.20 144.30 1880 ---- ---- ---- ---- 149.20 +7.20 142.00 1885 ---- ---- ---- ---- 146.80 +7.10 139.70 1890 ---- ---- ---- ---- 144.50 +7.00 137.50 1895 ---- ---- ---- ---- 142.30 +7.00 135.30 1900 ---- ---- ---- ---- 140.00 +6.90 133.10 1905 ---- ---- ---- ---- 137.80 +6.80 131.00 1910 ---- ---- ---- ---- 135.70 +6.80 128.90 1915 ---- ---- ---- ---- 133.50 +6.60 126.90 1920 ---- ---- ---- ---- 131.40 +6.50 124.90 1925 ---- ---- ---- ---- 129.30 +6.40 122.90 1930 ---- ---- ---- ---- 127.30 +6.40 120.90 1935 ---- ---- ---- ---- 125.30 +6.30 119.00 1940 ---- ---- ---- ---- 123.30 +6.20 117.10 1945 ---- ---- ---- ---- 121.40 +6.10 115.30 1950 ---- ---- ---- ---- 119.40 +5.90 113.50 1955 ---- ---- ---- ---- 117.50 +5.80 111.70 1960 ---- ---- ---- ---- 115.70 +5.80 109.90 1965 ---- ---- ---- ---- 113.80 +5.60 108.20 1970 ---- ---- ---- ---- 112.10 +5.60 106.50 1975 ---- ---- ---- ---- 110.30 +5.40 104.90 1980 ---- ---- ---- ---- 108.60 +5.30 103.30 1985 ---- ---- ---- ---- 106.80 +5.10 101.70 1990 ---- ---- ---- ---- 105.20 +5.10 100.10 1995 ---- ---- ---- ---- 103.50 +4.90 98.60 2000 ---- ---- ---- ---- 101.90 +4.80 97.10 2005 ---- ---- ---- ---- 100.40 +4.80 95.60 2010 ---- ---- ---- ---- 98.80 +4.70 94.10 2015 ---- ---- ---- ---- 97.30 +4.60 92.70 2020 ---- ---- ---- ---- 95.80 +4.50 91.30 2025 ---- ---- ---- ---- 94.40 +4.40 90.00 2030 ---- ---- ---- ---- 93.00 +4.40 88.60 2035 ---- ---- ---- ---- 91.60 +4.30 87.30 2040 ---- ---- ---- ---- 90.20 +4.20 86.00 2045 ---- ---- ---- ---- 88.90 +4.10 84.80 2050 ---- ---- ---- ---- 87.60 +4.10 83.50 2055 ---- ---- ---- ---- 86.30 +4.00 82.30 2060 ---- ---- ---- ---- 85.10 +4.00 81.10 2065 ---- ---- ---- ---- 83.80 +3.80 80.00 2070 ---- ---- ---- ---- 82.60 +3.80 78.80 2075 ---- ---- ---- ---- 81.50 +3.80 77.70 2080 ---- ---- ---- ---- 80.30 +3.70 76.60 2085 ---- ---- ---- ---- 79.20 +3.70 75.50 2090 ---- ---- ---- ---- 78.10 +3.70 74.40 2095 ---- ---- ---- ---- 77.00 +3.60 73.40 2100 ---- ---- ---- ---- 75.90 +3.50 72.40 2105 ---- ---- ---- ---- 74.90 +3.50 71.40 2110 ---- ---- ---- ---- 73.80 +3.40 70.40 2115 ---- ---- ---- ---- 72.80 +3.40 69.40 2120 ---- ---- ---- ---- 71.80 +3.30 68.50 2125 ---- ---- ---- ---- 70.90 +3.40 67.50 2130 ---- ---- ---- ---- 69.90 +3.30 66.60 2135 ---- ---- ---- ---- 69.00 +3.30 65.70 2140 ---- ---- ---- ---- 68.00 +3.20 64.80 2145 ---- ---- ---- ---- 67.10 +3.10 64.00 2150 ---- ---- ---- ---- 66.20 +3.10 63.10 2155 ---- ---- ---- ---- 65.30 +3.00 62.30 2160 ---- ---- ---- ---- 64.50 +3.00 61.50 2165 ---- ---- ---- ---- 63.60 +2.90 60.70 2170 ---- ---- ---- ---- 62.80 +2.90 59.90 2175 ---- ---- ---- ---- 62.00 +2.90 59.10 2180 ---- ---- ---- ---- 61.10 +2.80 58.30 2185 ---- ---- ---- ---- 60.30 +2.80 57.50 2190 ---- ---- ---- ---- 59.60 +2.80 56.80 2195 ---- ---- ---- ---- 58.80 +2.70 56.10 2200 ---- ---- ---- ---- 58.00 +2.60 55.40 2210 ---- ---- ---- ---- 56.60 +2.60 54.00 2220 ---- ---- ---- ---- 55.10 +2.50 52.60 2225 ---- ---- ---- ---- 54.40 +2.50 51.90 2230 ---- ---- ---- ---- 53.70 +2.40 51.30 2240 ---- ---- ---- ---- 52.40 +2.40 50.00 2250 ---- ---- ---- ---- 51.10 +2.30 48.80 2260 ---- ---- ---- ---- 49.90 +2.30 47.60 2270 ---- ---- ---- ---- 48.70 +2.20 46.50 2275 ---- ---- ---- ---- 48.10 +2.20 45.90 2280 ---- ---- ---- ---- 47.50 +2.10 45.40 2290 ---- ---- ---- ---- 46.40 +2.10 44.30 2300 ---- ---- ---- ---- 45.30 +2.00 43.30 12 2325 ---- ---- ---- ---- 42.70 +1.90 40.80 2350 ---- ---- ---- ---- 40.30 +1.80 38.50 2375 ---- ---- ---- ---- 38.10 +1.60 36.50 2400 ---- ---- ---- ---- 36.00 +1.40 34.60 2425 ---- ---- ---- ---- 34.20 +1.40 32.80 2450 ---- ---- ---- ---- 32.40 +1.30 31.10 2475 ---- ---- ---- ---- 30.80 +1.20 29.60 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 670.50 +10.80 659.70 1275 ---- ---- ---- ---- 645.50 +10.80 634.70 1300 ---- ---- ---- ---- 620.50 +10.80 609.70 1325 ---- ---- ---- ---- 595.50 +10.80 584.70 1350 ---- ---- ---- ---- 570.80 +10.80 560.00 1375 ---- ---- ---- ---- 546.40 +10.80 535.60 1400 ---- ---- ---- ---- 522.30 +10.80 511.50 1425 ---- ---- ---- ---- 498.50 +10.70 487.80 1430 ---- ---- ---- ---- 493.70 +10.60 483.10 1440 ---- ---- ---- ---- 484.30 +10.60 473.70 1450 ---- ---- ---- ---- 474.90 +10.60 464.30 1460 ---- ---- ---- ---- 465.60 +10.60 455.00 1470 ---- ---- ---- ---- 456.30 +10.50 445.80 1475 ---- ---- ---- ---- 451.70 +10.50 441.20 1480 ---- ---- ---- ---- 447.10 +10.50 436.60 1490 ---- ---- ---- ---- 437.90 +10.40 427.50 1500 ---- ---- ---- ---- 428.80 +10.40 418.40 1510 ---- ---- ---- ---- 419.70 +10.30 409.40 1520 ---- ---- ---- ---- 410.70 +10.30 400.40 1525 ---- ---- ---- ---- 406.20 +10.20 396.00 1530 ---- ---- ---- ---- 401.70 +10.20 391.50 1535 ---- ---- ---- ---- 397.30 +10.20 387.10 1540 ---- ---- ---- ---- 392.80 +10.10 382.70 1545 ---- ---- ---- ---- 388.40 +10.10 378.30 1550 ---- ---- ---- ---- 384.00 +10.10 373.90 1555 ---- ---- ---- ---- 379.60 +10.00 369.60 1560 ---- ---- ---- ---- 375.20 +10.00 365.20 1565 ---- ---- ---- ---- 370.90 +10.00 360.90 1570 ---- ---- ---- ---- 366.60 +10.00 356.60 1575 ---- ---- ---- ---- 362.30 +10.00 352.30 1580 ---- ---- ---- ---- 358.00 +9.90 348.10 1585 ---- ---- ---- ---- 353.70 +9.90 343.80 1590 ---- ---- ---- ---- 349.50 +9.90 339.60 1595 ---- ---- ---- ---- 345.30 +9.90 335.40 1600 ---- ---- ---- ---- 341.10 +9.90 331.20 1605 ---- ---- ---- ---- 337.00 +9.90 327.10 1610 ---- ---- ---- ---- 332.80 +9.90 322.90 1615 ---- ---- ---- ---- 328.70 +9.90 318.80 1620 ---- ---- ---- ---- 324.60 +9.90 314.70 1625 ---- ---- ---- ---- 320.50 +9.80 310.70 1630 ---- ---- ---- ---- 316.50 +9.90 306.60 1635 ---- ---- ---- ---- 312.40 +9.80 302.60 1640 ---- ---- ---- ---- 308.40 +9.80 298.60 1645 ---- ---- ---- ---- 304.40 +9.70 294.70 1650 ---- ---- ---- ---- 300.40 +9.70 290.70 1655 ---- ---- ---- ---- 296.50 +9.70 286.80 1660 ---- ---- ---- ---- 292.60 +9.70 282.90 1665 ---- ---- ---- ---- 288.70 +9.60 279.10 1670 ---- ---- ---- ---- 284.80 +9.50 275.30 1675 ---- ---- ---- ---- 280.90 +9.40 271.50 1680 ---- ---- ---- ---- 277.10 +9.40 267.70 1685 ---- ---- ---- ---- 273.30 +9.30 264.00 1690 ---- ---- ---- ---- 269.50 +9.20 260.30 1695 ---- ---- ---- ---- 265.80 +9.20 256.60 1700 ---- ---- ---- ---- 262.10 +9.10 253.00 1705 ---- ---- ---- ---- 258.40 +9.00 249.40 1710 ---- ---- ---- ---- 254.80 +9.00 245.80 1715 ---- ---- ---- ---- 251.20 +9.00 242.20 1720 ---- ---- ---- ---- 247.60 +8.90 238.70 1725 ---- ---- ---- ---- 244.10 +8.80 235.30 1730 ---- ---- ---- ---- 240.60 +8.70 231.90 1735 ---- ---- ---- ---- 237.10 +8.60 228.50 1740 ---- ---- ---- ---- 233.70 +8.60 225.10 1745 ---- ---- ---- ---- 230.30 +8.50 221.80 1750 ---- ---- ---- ---- 227.00 +8.50 218.50 1755 ---- ---- ---- ---- 223.70 +8.40 215.30 1760 ---- ---- ---- ---- 220.40 +8.30 212.10 1765 ---- ---- ---- ---- 217.20 +8.30 208.90 1770 ---- ---- ---- ---- 214.00 +8.20 205.80 1775 ---- ---- ---- ---- 210.90 +8.20 202.70 1780 ---- ---- ---- ---- 207.80 +8.20 199.60 1785 ---- ---- ---- ---- 204.70 +8.10 196.60 1790 ---- ---- ---- ---- 201.70 +8.10 193.60 1795 ---- ---- ---- ---- 198.70 +8.00 190.70 1800 ---- ---- ---- ---- 195.80 +8.00 187.80 1805 ---- ---- ---- ---- 192.90 +7.90 185.00 1810 ---- ---- ---- ---- 190.00 +7.90 182.10 1815 ---- ---- ---- ---- 187.20 +7.80 179.40 1820 ---- ---- ---- ---- 184.40 +7.80 176.60 1825 ---- ---- ---- ---- 181.70 +7.80 173.90 1830 ---- ---- ---- ---- 179.00 +7.70 171.30 1835 ---- ---- ---- ---- 176.30 +7.70 168.60 1840 ---- ---- ---- ---- 173.70 +7.60 166.10 1845 ---- ---- ---- ---- 171.10 +7.60 163.50 1850 ---- ---- ---- ---- 168.50 +7.50 161.00 1855 ---- ---- ---- ---- 166.00 +7.50 158.50 1860 ---- ---- ---- ---- 163.60 +7.50 156.10 1865 ---- ---- ---- ---- 161.10 +7.40 153.70 1870 ---- ---- ---- ---- 158.70 +7.30 151.40 1875 ---- ---- ---- ---- 156.30 +7.30 149.00 1880 ---- ---- ---- ---- 154.00 +7.20 146.80 1885 ---- ---- ---- ---- 151.70 +7.20 144.50 1890 ---- ---- ---- ---- 149.40 +7.10 142.30 1895 ---- ---- ---- ---- 147.20 +7.10 140.10 1900 ---- ---- ---- ---- 144.90 +6.90 138.00 1905 ---- ---- ---- ---- 142.80 +6.90 135.90 1910 ---- ---- ---- ---- 140.60 +6.80 133.80 1915 ---- ---- ---- ---- 138.50 +6.70 131.80 1920 ---- ---- ---- ---- 136.40 +6.60 129.80 1925 ---- ---- ---- ---- 134.40 +6.60 127.80 1930 ---- ---- ---- ---- 132.30 +6.40 125.90 1935 ---- ---- ---- ---- 130.30 +6.30 124.00 1940 ---- ---- ---- ---- 128.40 +6.30 122.10 1945 ---- ---- ---- ---- 126.40 +6.10 120.30 1950 ---- ---- ---- ---- 124.50 +6.00 118.50 1955 ---- ---- ---- ---- 122.60 +5.90 116.70 1960 ---- ---- ---- ---- 120.80 +5.80 115.00 1965 ---- ---- ---- ---- 119.00 +5.70 113.30 1970 ---- ---- ---- ---- 117.20 +5.60 111.60 1975 ---- ---- ---- ---- 115.40 +5.50 109.90 1980 ---- ---- ---- ---- 113.70 +5.40 108.30 1985 ---- ---- ---- ---- 112.00 +5.30 106.70 1990 ---- ---- ---- ---- 110.30 +5.10 105.20 1995 ---- ---- ---- ---- 108.70 +5.00 103.70 2000 ---- ---- ---- ---- 107.10 +4.90 102.20 2005 ---- ---- ---- ---- 105.50 +4.80 100.70 2010 ---- ---- ---- ---- 104.00 +4.80 99.20 2015 ---- ---- ---- ---- 102.50 +4.70 97.80 2020 ---- ---- ---- ---- 101.00 +4.60 96.40 2025 ---- ---- ---- ---- 99.60 +4.50 95.10 2030 ---- ---- ---- ---- 98.10 +4.40 93.70 2035 ---- ---- ---- ---- 96.80 +4.40 92.40 2040 ---- ---- ---- ---- 95.40 +4.30 91.10 2045 ---- ---- ---- ---- 94.10 +4.20 89.90 2050 ---- ---- ---- ---- 92.80 +4.20 88.60 2055 ---- ---- ---- ---- 91.50 +4.10 87.40 2060 ---- ---- ---- ---- 90.20 +4.00 86.20 2065 ---- ---- ---- ---- 89.00 +4.00 85.00 2070 ---- ---- ---- ---- 87.80 +3.90 83.90 2075 ---- ---- ---- ---- 86.60 +3.80 82.80 2080 ---- ---- ---- ---- 85.50 +3.80 81.70 2085 ---- ---- ---- ---- 84.30 +3.70 80.60 2090 ---- ---- ---- ---- 83.20 +3.70 79.50 2095 ---- ---- ---- ---- 82.10 +3.60 78.50 2100 ---- ---- ---- ---- 81.10 +3.70 77.40 2105 ---- ---- ---- ---- 80.00 +3.60 76.40 2110 ---- ---- ---- ---- 79.00 +3.60 75.40 2115 ---- ---- ---- ---- 77.90 +3.50 74.40 2120 ---- ---- ---- ---- 76.90 +3.40 73.50 2125 ---- ---- ---- ---- 76.00 +3.50 72.50 2130 ---- ---- ---- ---- 75.00 +3.40 71.60 2135 ---- ---- ---- ---- 74.00 +3.30 70.70 2140 ---- ---- ---- ---- 73.10 +3.30 69.80 2145 ---- ---- ---- ---- 72.20 +3.30 68.90 2150 ---- ---- ---- ---- 71.30 +3.20 68.10 2155 ---- ---- ---- ---- 70.40 +3.20 67.20 2160 ---- ---- ---- ---- 69.50 +3.10 66.40 2165 ---- ---- ---- ---- 68.60 +3.00 65.60 2170 ---- ---- ---- ---- 67.80 +3.00 64.80 2175 ---- ---- ---- ---- 67.00 +3.00 64.00 2180 ---- ---- ---- ---- 66.10 +2.90 63.20 2190 ---- ---- ---- ---- 64.50 +2.80 61.70 2200 ---- ---- ---- ---- 63.00 +2.80 60.20 1 2210 ---- ---- ---- ---- 61.50 +2.70 58.80 2220 ---- ---- ---- ---- 60.00 +2.60 57.40 2225 ---- ---- ---- ---- 59.30 +2.60 56.70 2230 ---- ---- ---- ---- 58.60 +2.60 56.00 2240 ---- ---- ---- ---- 57.20 +2.40 54.80 2250 ---- ---- ---- ---- 55.90 +2.40 53.50 1 2260 ---- ---- ---- ---- 54.60 +2.30 52.30 2275 ---- ---- ---- ---- 52.80 +2.30 50.50 2300 ---- ---- ---- ---- 49.90 +2.10 47.80 2325 ---- ---- ---- ---- 47.20 +1.90 45.30 2350 ---- ---- ---- ---- 44.80 +1.90 42.90 2375 ---- ---- ---- ---- 42.50 +1.70 40.80 2400 ---- ---- ---- ---- 40.40 +1.60 38.80 2425 ---- ---- ---- ---- 38.40 +1.50 36.90 2450 ---- ---- ---- ---- 36.60 +1.40 35.20 3000 ---- ---- ---- ---- 17.00 +.30 16.70 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 684.60 +10.80 673.80 1275 ---- ---- ---- ---- 659.60 +10.80 648.80 1300 ---- ---- ---- ---- 634.60 +10.80 623.80 1325 ---- ---- ---- ---- 609.70 +10.80 598.90 1350 ---- ---- ---- ---- 585.20 +10.90 574.30 1375 ---- ---- ---- ---- 560.90 +10.90 550.00 1400 ---- ---- ---- ---- 536.90 +10.80 526.10 1425 ---- ---- ---- ---- 513.10 +10.70 502.40 1440 ---- ---- ---- ---- 499.00 +10.70 488.30 1450 ---- ---- ---- ---- 489.70 +10.70 479.00 1460 ---- ---- ---- ---- 480.40 +10.60 469.80 1470 ---- ---- ---- ---- 471.20 +10.60 460.60 1475 ---- ---- ---- ---- 466.60 +10.60 456.00 1480 ---- ---- ---- ---- 462.00 +10.60 451.40 1490 ---- ---- ---- ---- 452.80 +10.50 442.30 1500 ---- ---- ---- ---- 443.70 +10.40 433.30 1510 ---- ---- ---- ---- 434.70 +10.40 424.30 1520 ---- ---- ---- ---- 425.70 +10.30 415.40 1525 ---- ---- ---- ---- 421.20 +10.30 410.90 1530 ---- ---- ---- ---- 416.70 +10.20 406.50 1540 ---- ---- ---- ---- 407.90 +10.20 397.70 1545 ---- ---- ---- ---- 403.40 +10.10 393.30 1550 ---- ---- ---- ---- 399.00 +10.00 389.00 1555 ---- ---- ---- ---- 394.70 +10.10 384.60 1560 ---- ---- ---- ---- 390.30 +10.00 380.30 1565 ---- ---- ---- ---- 386.00 +10.00 376.00 1570 ---- ---- ---- ---- 381.60 +9.90 371.70 1575 ---- ---- ---- ---- 377.30 +9.90 367.40 1580 ---- ---- ---- ---- 373.00 +9.90 363.10 1585 ---- ---- ---- ---- 368.80 +9.90 358.90 1590 ---- ---- ---- ---- 364.50 +9.80 354.70 1595 ---- ---- ---- ---- 360.30 +9.90 350.40 1600 ---- ---- ---- ---- 356.10 +9.80 346.30 1605 ---- ---- ---- ---- 351.90 +9.80 342.10 1610 ---- ---- ---- ---- 347.80 +9.80 338.00 1615 ---- ---- ---- ---- 343.70 +9.90 333.80 1620 ---- ---- ---- ---- 339.60 +9.90 329.70 1625 ---- ---- ---- ---- 335.50 +9.80 325.70 1630 ---- ---- ---- ---- 331.40 +9.80 321.60 1635 ---- ---- ---- ---- 327.40 +9.80 317.60 1640 ---- ---- ---- ---- 323.40 +9.80 313.60 1645 ---- ---- ---- ---- 319.40 +9.80 309.60 1650 ---- ---- ---- ---- 315.40 +9.80 305.60 1655 ---- ---- ---- ---- 311.50 +9.80 301.70 1660 ---- ---- ---- ---- 307.50 +9.70 297.80 1665 ---- ---- ---- ---- 303.60 +9.70 293.90 1670 ---- ---- ---- ---- 299.70 +9.60 290.10 1675 ---- ---- ---- ---- 295.80 +9.60 286.20 1680 ---- ---- ---- ---- 292.00 +9.50 282.50 1685 ---- ---- ---- ---- 288.20 +9.50 278.70 1690 ---- ---- ---- ---- 284.40 +9.40 275.00 1695 ---- ---- ---- ---- 280.60 +9.40 271.20 1700 ---- ---- ---- ---- 276.90 +9.30 267.60 1705 ---- ---- ---- ---- 273.20 +9.30 263.90 1710 ---- ---- ---- ---- 269.50 +9.20 260.30 1715 ---- ---- ---- ---- 265.80 +9.10 256.70 1720 ---- ---- ---- ---- 262.20 +9.00 253.20 1725 ---- ---- ---- ---- 258.60 +8.90 249.70 1730 ---- ---- ---- ---- 255.10 +8.90 246.20 1735 ---- ---- ---- ---- 251.60 +8.90 242.70 1740 ---- ---- ---- ---- 248.10 +8.80 239.30 1745 ---- ---- ---- ---- 244.70 +8.70 236.00 1750 ---- ---- ---- ---- 241.30 +8.70 232.60 1755 ---- ---- ---- ---- 237.90 +8.60 229.30 1760 ---- ---- ---- ---- 234.60 +8.50 226.10 1765 ---- ---- ---- ---- 231.30 +8.50 222.80 1770 ---- ---- ---- ---- 228.00 +8.40 219.60 1775 ---- ---- ---- ---- 224.80 +8.30 216.50 1780 ---- ---- ---- ---- 221.70 +8.30 213.40 1785 ---- ---- ---- ---- 218.50 +8.20 210.30 1790 ---- ---- ---- ---- 215.50 +8.20 207.30 1795 ---- ---- ---- ---- 212.40 +8.10 204.30 1800 ---- ---- ---- ---- 209.40 +8.10 201.30 1805 ---- ---- ---- ---- 206.40 +8.00 198.40 1810 ---- ---- ---- ---- 203.50 +8.00 195.50 1815 ---- ---- ---- ---- 200.60 +8.00 192.60 1820 ---- ---- ---- ---- 197.80 +8.00 189.80 1825 ---- ---- ---- ---- 195.00 +7.90 187.10 1830 ---- ---- ---- ---- 192.20 +7.90 184.30 1835 ---- ---- ---- ---- 189.40 +7.80 181.60 1840 ---- ---- ---- ---- 186.80 +7.80 179.00 1845 ---- ---- ---- ---- 184.10 +7.70 176.40 1850 ---- ---- ---- ---- 181.50 +7.70 173.80 1855 ---- ---- ---- ---- 178.90 +7.70 171.20 1860 ---- ---- ---- ---- 176.30 +7.60 168.70 1865 ---- ---- ---- ---- 173.80 +7.50 166.30 1870 ---- ---- ---- ---- 171.30 +7.50 163.80 1875 ---- ---- ---- ---- 168.90 +7.50 161.40 1880 ---- ---- ---- ---- 166.50 +7.40 159.10 1885 ---- ---- ---- ---- 164.10 +7.30 156.80 1890 ---- ---- ---- ---- 161.80 +7.30 154.50 1895 ---- ---- ---- ---- 159.50 +7.30 152.20 1900 ---- ---- ---- ---- 157.20 +7.20 150.00 1905 ---- ---- ---- ---- 155.00 +7.20 147.80 1910 ---- ---- ---- ---- 152.80 +7.10 145.70 1915 ---- ---- ---- ---- 150.60 +7.00 143.60 1920 ---- ---- ---- ---- 148.40 +6.90 141.50 1925 ---- ---- ---- ---- 146.30 +6.80 139.50 1930 ---- ---- ---- ---- 144.20 +6.80 137.40 1935 ---- ---- ---- ---- 142.20 +6.70 135.50 1940 ---- ---- ---- ---- 140.10 +6.60 133.50 1945 ---- ---- ---- ---- 138.10 +6.50 131.60 1950 ---- ---- ---- ---- 136.10 +6.40 129.70 1955 ---- ---- ---- ---- 134.20 +6.30 127.90 1960 ---- ---- ---- ---- 132.30 +6.20 126.10 1965 ---- ---- ---- ---- 130.40 +6.10 124.30 1970 ---- ---- ---- ---- 128.50 +6.00 122.50 1975 ---- ---- ---- ---- 126.70 +5.90 120.80 1980 ---- ---- ---- ---- 124.90 +5.80 119.10 1985 ---- ---- ---- ---- 123.10 +5.70 117.40 1990 ---- ---- ---- ---- 121.40 +5.60 115.80 1995 ---- ---- ---- ---- 119.60 +5.40 114.20 2000 ---- ---- ---- ---- 118.00 +5.40 112.60 2005 ---- ---- ---- ---- 116.30 +5.20 111.10 2010 ---- ---- ---- ---- 114.70 +5.10 109.60 2015 ---- ---- ---- ---- 113.10 +5.00 108.10 2020 ---- ---- ---- ---- 111.50 +4.90 106.60 2025 ---- ---- ---- ---- 110.00 +4.80 105.20 2030 ---- ---- ---- ---- 108.50 +4.70 103.80 2035 ---- ---- ---- ---- 107.00 +4.60 102.40 2040 ---- ---- ---- ---- 105.60 +4.60 101.00 2045 ---- ---- ---- ---- 104.20 +4.50 99.70 2050 ---- ---- ---- ---- 102.80 +4.40 98.40 2055 ---- ---- ---- ---- 101.40 +4.30 97.10 2060 ---- ---- ---- ---- 100.10 +4.30 95.80 2065 ---- ---- ---- ---- 98.80 +4.20 94.60 2070 ---- ---- ---- ---- 97.50 +4.10 93.40 2075 ---- ---- ---- ---- 96.30 +4.10 92.20 2080 ---- ---- ---- ---- 95.10 +4.10 91.00 2085 ---- ---- ---- ---- 93.90 +4.00 89.90 2090 ---- ---- ---- ---- 92.70 +4.00 88.70 2095 ---- ---- ---- ---- 91.50 +3.90 87.60 2100 ---- ---- ---- ---- 90.40 +3.90 86.50 2105 ---- ---- ---- ---- 89.30 +3.80 85.50 2110 ---- ---- ---- ---- 88.20 +3.80 84.40 2115 ---- ---- ---- ---- 87.10 +3.70 83.40 2120 ---- ---- ---- ---- 86.00 +3.60 82.40 2125 ---- ---- ---- ---- 85.00 +3.60 81.40 2130 ---- ---- ---- ---- 84.00 +3.60 80.40 2135 ---- ---- ---- ---- 83.00 +3.60 79.40 2140 ---- ---- ---- ---- 82.00 +3.50 78.50 2150 ---- ---- ---- ---- 80.10 +3.50 76.60 2160 ---- ---- ---- ---- 78.20 +3.40 74.80 2170 ---- ---- ---- ---- 76.40 +3.30 73.10 2175 ---- ---- ---- ---- 75.50 +3.20 72.30 2180 ---- ---- ---- ---- 74.60 +3.20 71.40 2190 ---- ---- ---- ---- 72.90 +3.10 69.80 2200 ---- ---- ---- ---- 71.30 +3.10 68.20 2210 ---- ---- ---- ---- 69.70 +3.00 66.70 2220 ---- ---- ---- ---- 68.10 +2.90 65.20 2225 ---- ---- ---- ---- 67.30 +2.80 64.50 2230 ---- ---- ---- ---- 66.60 +2.80 63.80 2250 ---- ---- ---- ---- 63.70 +2.60 61.10 2275 ---- ---- ---- ---- 60.40 +2.50 57.90 2300 ---- ---- ---- ---- 57.30 +2.40 54.90 2325 ---- ---- ---- ---- 54.40 +2.20 52.20 2350 ---- ---- ---- ---- 51.70 +2.00 49.70 2375 ---- ---- ---- ---- 49.20 +1.90 47.30 2400 ---- ---- ---- ---- 46.90 +1.70 45.20 2425 ---- ---- ---- ---- 44.80 +1.70 43.10 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 684.60 +10.80 673.80 1275 ---- ---- ---- ---- 659.60 +10.80 648.80 1300 ---- ---- ---- ---- 634.60 +10.80 623.80 1325 ---- ---- ---- ---- 610.00 +10.90 599.10 1350 ---- ---- ---- ---- 585.60 +10.90 574.70 1375 ---- ---- ---- ---- 561.40 +10.80 550.60 1400 ---- ---- ---- ---- 537.60 +10.80 526.80 1425 ---- ---- ---- ---- 514.10 +10.80 503.30 1440 ---- ---- ---- ---- 500.10 +10.70 489.40 1450 ---- ---- ---- ---- 490.80 +10.70 480.10 1460 ---- ---- ---- ---- 481.60 +10.60 471.00 1470 ---- ---- ---- ---- 472.40 +10.60 461.80 1475 ---- ---- ---- ---- 467.80 +10.50 457.30 1480 ---- ---- ---- ---- 463.30 +10.50 452.80 1490 ---- ---- ---- ---- 454.20 +10.50 443.70 1500 ---- ---- ---- ---- 445.20 +10.40 434.80 1510 ---- ---- ---- ---- 436.20 +10.30 425.90 1520 ---- ---- ---- ---- 427.30 +10.30 417.00 1525 ---- ---- ---- ---- 422.80 +10.20 412.60 1530 ---- ---- ---- ---- 418.40 +10.20 408.20 1540 ---- ---- ---- ---- 409.60 +10.10 399.50 1545 ---- ---- ---- ---- 405.20 +10.10 395.10 1550 ---- ---- ---- ---- 400.90 +10.10 390.80 1555 ---- ---- ---- ---- 396.50 +10.00 386.50 1560 ---- ---- ---- ---- 392.20 +10.00 382.20 1565 ---- ---- ---- ---- 387.90 +10.00 377.90 1570 ---- ---- ---- ---- 383.60 +9.90 373.70 1575 ---- ---- ---- ---- 379.30 +9.90 369.40 1580 ---- ---- ---- ---- 375.10 +9.90 365.20 1585 ---- ---- ---- ---- 370.90 +9.90 361.00 1590 ---- ---- ---- ---- 366.70 +9.90 356.80 1595 ---- ---- ---- ---- 362.50 +9.90 352.60 1600 ---- ---- ---- ---- 358.30 +9.80 348.50 1605 ---- ---- ---- ---- 354.20 +9.80 344.40 1610 ---- ---- ---- ---- 350.10 +9.80 340.30 1615 ---- ---- ---- ---- 346.00 +9.80 336.20 1620 ---- ---- ---- ---- 341.90 +9.80 332.10 1625 ---- ---- ---- ---- 337.90 +9.80 328.10 1630 ---- ---- ---- ---- 333.90 +9.80 324.10 1635 ---- ---- ---- ---- 329.90 +9.80 320.10 1640 ---- ---- ---- ---- 325.90 +9.80 316.10 1645 ---- ---- ---- ---- 321.90 +9.80 312.10 1650 ---- ---- ---- ---- 318.00 +9.80 308.20 1655 ---- ---- ---- ---- 314.10 +9.80 304.30 1660 ---- ---- ---- ---- 310.20 +9.70 300.50 1665 ---- ---- ---- ---- 306.30 +9.70 296.60 1670 ---- ---- ---- ---- 302.40 +9.60 292.80 1675 ---- ---- ---- ---- 298.60 +9.60 289.00 1680 ---- ---- ---- ---- 294.80 +9.50 285.30 1685 ---- ---- ---- ---- 291.00 +9.50 281.50 1690 ---- ---- ---- ---- 287.30 +9.50 277.80 1695 ---- ---- ---- ---- 283.50 +9.30 274.20 1700 ---- ---- ---- ---- 279.80 +9.30 270.50 1705 ---- ---- ---- ---- 276.20 +9.30 266.90 1710 ---- ---- ---- ---- 272.50 +9.20 263.30 1715 ---- ---- ---- ---- 268.90 +9.10 259.80 1720 ---- ---- ---- ---- 265.30 +9.00 256.30 1725 ---- ---- ---- ---- 261.80 +9.00 252.80 1730 ---- ---- ---- ---- 258.30 +8.90 249.40 1735 ---- ---- ---- ---- 254.80 +8.80 246.00 1740 ---- ---- ---- ---- 251.30 +8.70 242.60 1745 ---- ---- ---- ---- 247.90 +8.70 239.20 1750 ---- ---- ---- ---- 244.60 +8.70 235.90 1755 ---- ---- ---- ---- 241.20 +8.50 232.70 1760 ---- ---- ---- ---- 237.90 +8.50 229.40 1765 ---- ---- ---- ---- 234.70 +8.50 226.20 1770 ---- ---- ---- ---- 231.50 +8.40 223.10 1775 ---- ---- ---- ---- 228.30 +8.30 220.00 1780 ---- ---- ---- ---- 225.20 +8.30 216.90 1785 ---- ---- ---- ---- 222.10 +8.30 213.80 1790 ---- ---- ---- ---- 219.00 +8.20 210.80 1795 ---- ---- ---- ---- 216.00 +8.10 207.90 1800 ---- ---- ---- ---- 213.00 +8.10 204.90 1805 ---- ---- ---- ---- 210.10 +8.00 202.10 1810 ---- ---- ---- ---- 207.20 +8.00 199.20 1815 ---- ---- ---- ---- 204.40 +8.00 196.40 1820 ---- ---- ---- ---- 201.50 +7.90 193.60 1825 ---- ---- ---- ---- 198.80 +7.90 190.90 1830 ---- ---- ---- ---- 196.00 +7.80 188.20 1835 ---- ---- ---- ---- 193.30 +7.80 185.50 1840 ---- ---- ---- ---- 190.60 +7.70 182.90 1845 ---- ---- ---- ---- 188.00 +7.70 180.30 1850 ---- ---- ---- ---- 185.40 +7.70 177.70 1855 ---- ---- ---- ---- 182.90 +7.70 175.20 1860 ---- ---- ---- ---- 180.30 +7.60 172.70 1865 ---- ---- ---- ---- 177.90 +7.60 170.30 1870 ---- ---- ---- ---- 175.40 +7.50 167.90 1875 ---- ---- ---- ---- 173.00 +7.50 165.50 1880 ---- ---- ---- ---- 170.60 +7.40 163.20 1885 ---- ---- ---- ---- 168.30 +7.40 160.90 1890 ---- ---- ---- ---- 165.90 +7.30 158.60 1895 ---- ---- ---- ---- 163.60 +7.20 156.40 1900 ---- ---- ---- ---- 161.40 +7.20 154.20 1905 ---- ---- ---- ---- 159.20 +7.20 152.00 1910 ---- ---- ---- ---- 157.00 +7.10 149.90 1915 ---- ---- ---- ---- 154.80 +7.00 147.80 1920 ---- ---- ---- ---- 152.70 +7.00 145.70 1925 ---- ---- ---- ---- 150.60 +6.90 143.70 1930 ---- ---- ---- ---- 148.50 +6.80 141.70 1935 ---- ---- ---- ---- 146.50 +6.80 139.70 1940 ---- ---- ---- ---- 144.50 +6.70 137.80 1945 ---- ---- ---- ---- 142.50 +6.60 135.90 1950 ---- ---- ---- ---- 140.50 +6.50 134.00 1955 ---- ---- ---- ---- 138.60 +6.40 132.20 1960 ---- ---- ---- ---- 136.60 +6.20 130.40 1965 ---- ---- ---- ---- 134.80 +6.20 128.60 1970 ---- ---- ---- ---- 132.90 +6.00 126.90 1975 ---- ---- ---- ---- 131.10 +5.90 125.20 1980 ---- ---- ---- ---- 129.30 +5.80 123.50 1985 ---- ---- ---- ---- 127.50 +5.70 121.80 1990 ---- ---- ---- ---- 125.80 +5.60 120.20 1995 ---- ---- ---- ---- 124.10 +5.50 118.60 2000 ---- ---- ---- ---- 122.40 +5.40 117.00 2005 ---- ---- ---- ---- 120.80 +5.30 115.50 2010 ---- ---- ---- ---- 119.10 +5.10 114.00 2015 ---- ---- ---- ---- 117.60 +5.10 112.50 2020 ---- ---- ---- ---- 116.00 +5.00 111.00 2025 ---- ---- ---- ---- 114.50 +4.90 109.60 2030 ---- ---- ---- ---- 113.00 +4.80 108.20 2035 ---- ---- ---- ---- 111.50 +4.70 106.80 2040 ---- ---- ---- ---- 110.10 +4.60 105.50 2045 ---- ---- ---- ---- 108.70 +4.60 104.10 2050 ---- ---- ---- ---- 107.30 +4.50 102.80 2055 ---- ---- ---- ---- 105.90 +4.40 101.50 2060 ---- ---- ---- ---- 104.60 +4.30 100.30 2065 ---- ---- ---- ---- 103.30 +4.30 99.00 2070 ---- ---- ---- ---- 102.00 +4.20 97.80 2075 ---- ---- ---- ---- 100.80 +4.20 96.60 2080 ---- ---- ---- ---- 99.60 +4.10 95.50 2085 ---- ---- ---- ---- 98.40 +4.10 94.30 2090 ---- ---- ---- ---- 97.20 +4.00 93.20 2095 ---- ---- ---- ---- 96.00 +3.90 92.10 2100 ---- ---- ---- ---- 94.90 +3.90 91.00 2105 ---- ---- ---- ---- 93.80 +3.90 89.90 2110 ---- ---- ---- ---- 92.70 +3.90 88.80 2115 ---- ---- ---- ---- 91.60 +3.80 87.80 2120 ---- ---- ---- ---- 90.50 +3.70 86.80 2125 ---- ---- ---- ---- 89.50 +3.70 85.80 2130 ---- ---- ---- ---- 88.50 +3.70 84.80 2135 ---- ---- ---- ---- 87.50 +3.70 83.80 2140 ---- ---- ---- ---- 86.50 +3.60 82.90 2150 ---- ---- ---- ---- 84.50 +3.50 81.00 2160 ---- ---- ---- ---- 82.70 +3.50 79.20 2170 ---- ---- ---- ---- 80.80 +3.30 77.50 2175 ---- ---- ---- ---- 79.90 +3.20 76.70 2180 ---- ---- ---- ---- 79.10 +3.30 75.80 2190 ---- ---- ---- ---- 77.40 +3.20 74.20 2200 ---- ---- ---- ---- 75.70 +3.10 72.60 2210 ---- ---- ---- ---- 74.10 +3.00 71.10 2220 ---- ---- ---- ---- 72.50 +2.90 69.60 2225 ---- ---- ---- ---- 71.70 +2.90 68.80 2230 ---- ---- ---- ---- 71.00 +2.90 68.10 2250 ---- ---- ---- ---- 68.10 +2.70 65.40 2275 ---- ---- ---- ---- 64.70 +2.60 62.10 2300 ---- ---- ---- ---- 61.50 +2.40 59.10 2325 ---- ---- ---- ---- 58.60 +2.30 56.30 2350 ---- ---- ---- ---- 55.90 +2.10 53.80 2375 ---- ---- ---- ---- 53.30 +1.90 51.40 2400 ---- ---- ---- ---- 51.00 +1.90 49.10 2425 ---- ---- ---- ---- 48.80 +1.70 47.10 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 698.80 +10.80 688.00 1275 ---- ---- ---- ---- 673.80 +10.80 663.00 1300 ---- ---- ---- ---- 648.80 +10.80 638.00 1325 ---- ---- ---- ---- 623.80 +10.80 613.00 1350 ---- ---- ---- ---- 599.10 +10.70 588.40 1375 ---- ---- ---- ---- 574.80 +10.60 564.20 1400 ---- ---- ---- ---- 550.90 +10.60 540.30 1425 ---- ---- ---- ---- 527.30 +10.50 516.80 1450 ---- ---- ---- ---- 504.10 +10.40 493.70 1460 ---- ---- ---- ---- 494.90 +10.40 484.50 1470 ---- ---- ---- ---- 485.80 +10.30 475.50 1475 ---- ---- ---- ---- 481.30 +10.40 470.90 1480 ---- ---- ---- ---- 476.80 +10.40 466.40 1490 ---- ---- ---- ---- 467.80 +10.30 457.50 1500 ---- ---- ---- ---- 458.90 +10.30 448.60 1510 ---- ---- ---- ---- 450.00 +10.20 439.80 1520 ---- ---- ---- ---- 441.20 +10.20 431.00 1525 ---- ---- ---- ---- 436.80 +10.20 426.60 1530 ---- ---- ---- ---- 432.50 +10.20 422.30 1540 ---- ---- ---- ---- 423.80 +10.20 413.60 1545 ---- ---- ---- ---- 419.50 +10.10 409.40 1550 ---- ---- ---- ---- 415.20 +10.10 405.10 1555 ---- ---- ---- ---- 410.90 +10.10 400.80 1560 ---- ---- ---- ---- 406.60 +10.00 396.60 1565 ---- ---- ---- ---- 402.40 +10.10 392.30 1570 ---- ---- ---- ---- 398.10 +10.00 388.10 1575 ---- ---- ---- ---- 393.90 +10.00 383.90 1580 ---- ---- ---- ---- 389.70 +9.90 379.80 1585 ---- ---- ---- ---- 385.60 +10.00 375.60 1590 ---- ---- ---- ---- 381.40 +9.90 371.50 1595 ---- ---- ---- ---- 377.20 +9.90 367.30 1600 ---- ---- ---- ---- 373.10 +9.90 363.20 1605 ---- ---- ---- ---- 369.00 +9.90 359.10 1610 ---- ---- ---- ---- 364.90 +9.80 355.10 1615 ---- ---- ---- ---- 360.80 +9.80 351.00 1620 ---- ---- ---- ---- 356.80 +9.80 347.00 1625 ---- ---- ---- ---- 352.70 +9.80 342.90 1630 ---- ---- ---- ---- 348.70 +9.80 338.90 1635 ---- ---- ---- ---- 344.70 +9.70 335.00 1640 ---- ---- ---- ---- 340.70 +9.70 331.00 1645 ---- ---- ---- ---- 336.70 +9.60 327.10 1650 ---- ---- ---- ---- 332.80 +9.70 323.10 1655 ---- ---- ---- ---- 328.90 +9.70 319.20 1660 ---- ---- ---- ---- 324.90 +9.60 315.30 1665 ---- ---- ---- ---- 321.00 +9.50 311.50 1670 ---- ---- ---- ---- 317.20 +9.50 307.70 1675 ---- ---- ---- ---- 313.30 +9.50 303.80 1680 ---- ---- ---- ---- 309.50 +9.40 300.10 1685 ---- ---- ---- ---- 305.70 +9.40 296.30 1690 ---- ---- ---- ---- 301.90 +9.40 292.50 1695 ---- ---- ---- ---- 298.10 +9.30 288.80 1700 ---- ---- ---- ---- 294.40 +9.30 285.10 1705 ---- ---- ---- ---- 290.70 +9.20 281.50 1710 ---- ---- ---- ---- 287.00 +9.10 277.90 1715 ---- ---- ---- ---- 283.40 +9.10 274.30 1720 ---- ---- ---- ---- 279.70 +9.00 270.70 1725 ---- ---- ---- ---- 276.10 +9.00 267.10 1730 ---- ---- ---- ---- 272.60 +9.00 263.60 1735 ---- ---- ---- ---- 269.00 +8.90 260.10 1740 ---- ---- ---- ---- 265.50 +8.80 256.70 1745 ---- ---- ---- ---- 262.10 +8.80 253.30 1750 ---- ---- ---- ---- 258.70 +8.80 249.90 1755 ---- ---- ---- ---- 255.30 +8.70 246.60 1760 ---- ---- ---- ---- 251.90 +8.70 243.20 1765 ---- ---- ---- ---- 248.60 +8.60 240.00 1770 ---- ---- ---- ---- 245.30 +8.60 236.70 1775 ---- ---- ---- ---- 242.10 +8.60 233.50 1780 ---- ---- ---- ---- 238.90 +8.50 230.40 1785 ---- ---- ---- ---- 235.70 +8.40 227.30 1790 ---- ---- ---- ---- 232.60 +8.40 224.20 1795 ---- ---- ---- ---- 229.50 +8.40 221.10 1800 ---- ---- ---- ---- 226.40 +8.30 218.10 1805 ---- ---- ---- ---- 223.40 +8.20 215.20 1810 ---- ---- ---- ---- 220.50 +8.30 212.20 1815 ---- ---- ---- ---- 217.50 +8.20 209.30 1820 ---- ---- ---- ---- 214.60 +8.10 206.50 1825 ---- ---- ---- ---- 211.80 +8.10 203.70 1830 ---- ---- ---- ---- 209.00 +8.10 200.90 1835 ---- ---- ---- ---- 206.20 +8.00 198.20 1840 ---- ---- ---- ---- 203.40 +7.90 195.50 1845 ---- ---- ---- ---- 200.70 +7.90 192.80 1850 ---- ---- ---- ---- 198.10 +7.90 190.20 1855 ---- ---- ---- ---- 195.40 +7.80 187.60 1860 ---- ---- ---- ---- 192.90 +7.90 185.00 1865 ---- ---- ---- ---- 190.30 +7.80 182.50 1870 ---- ---- ---- ---- 187.80 +7.80 180.00 1875 ---- ---- ---- ---- 185.30 +7.70 177.60 1880 ---- ---- ---- ---- 182.80 +7.60 175.20 1885 ---- ---- ---- ---- 180.40 +7.60 172.80 1890 ---- ---- ---- ---- 178.00 +7.50 170.50 1895 ---- ---- ---- ---- 175.70 +7.50 168.20 1900 ---- ---- ---- ---- 173.40 +7.50 165.90 1905 ---- ---- ---- ---- 171.10 +7.40 163.70 1910 ---- ---- ---- ---- 168.80 +7.30 161.50 1915 ---- ---- ---- ---- 166.60 +7.30 159.30 1920 ---- ---- ---- ---- 164.40 +7.20 157.20 1925 ---- ---- ---- ---- 162.20 +7.10 155.10 1930 ---- ---- ---- ---- 160.10 +7.10 153.00 1935 ---- ---- ---- ---- 158.00 +7.00 151.00 1940 ---- ---- ---- ---- 155.90 +6.90 149.00 1945 ---- ---- ---- ---- 153.90 +6.90 147.00 1950 ---- ---- ---- ---- 151.80 +6.70 145.10 1955 ---- ---- ---- ---- 149.80 +6.60 143.20 1960 ---- ---- ---- ---- 147.90 +6.60 141.30 1965 ---- ---- ---- ---- 145.90 +6.50 139.40 1970 ---- ---- ---- ---- 144.00 +6.40 137.60 1975 ---- ---- ---- ---- 142.10 +6.30 135.80 1980 ---- ---- ---- ---- 140.20 +6.10 134.10 1985 ---- ---- ---- ---- 138.40 +6.10 132.30 1990 ---- ---- ---- ---- 136.60 +6.00 130.60 1995 ---- ---- ---- ---- 134.80 +5.80 129.00 2000 ---- ---- ---- ---- 133.10 +5.80 127.30 2005 ---- ---- ---- ---- 131.30 +5.60 125.70 2010 ---- ---- ---- ---- 129.60 +5.50 124.10 2015 ---- ---- ---- ---- 128.00 +5.40 122.60 2020 ---- ---- ---- ---- 126.30 +5.30 121.00 2025 ---- ---- ---- ---- 124.70 +5.20 119.50 2030 ---- ---- ---- ---- 123.20 +5.10 118.10 2035 ---- ---- ---- ---- 121.60 +5.00 116.60 2040 ---- ---- ---- ---- 120.10 +4.90 115.20 2045 ---- ---- ---- ---- 118.60 +4.80 113.80 2050 ---- ---- ---- ---- 117.10 +4.70 112.40 2055 ---- ---- ---- ---- 115.70 +4.70 111.00 2060 ---- ---- ---- ---- 114.30 +4.60 109.70 2065 ---- ---- ---- ---- 112.90 +4.50 108.40 2070 ---- ---- ---- ---- 111.60 +4.50 107.10 2075 ---- ---- ---- ---- 110.30 +4.40 105.90 2080 ---- ---- ---- ---- 109.00 +4.40 104.60 2085 ---- ---- ---- ---- 107.70 +4.30 103.40 2090 ---- ---- ---- ---- 106.50 +4.30 102.20 2095 ---- ---- ---- ---- 105.30 +4.30 101.00 2100 ---- ---- ---- ---- 104.10 +4.20 99.90 2105 ---- ---- ---- ---- 102.90 +4.10 98.80 2110 ---- ---- ---- ---- 101.70 +4.00 97.70 2115 ---- ---- ---- ---- 100.60 +4.00 96.60 2120 ---- ---- ---- ---- 99.50 +4.00 95.50 2125 ---- ---- ---- ---- 98.40 +4.00 94.40 2130 ---- ---- ---- ---- 97.30 +3.90 93.40 2135 ---- ---- ---- ---- 96.30 +3.90 92.40 2140 ---- ---- ---- ---- 95.20 +3.80 91.40 2145 ---- ---- ---- ---- 94.20 +3.80 90.40 2150 ---- ---- ---- ---- 93.20 +3.80 89.40 2160 ---- ---- ---- ---- 91.20 +3.70 87.50 2170 ---- ---- ---- ---- 89.30 +3.60 85.70 2175 ---- ---- ---- ---- 88.30 +3.50 84.80 2180 ---- ---- ---- ---- 87.40 +3.40 84.00 2190 ---- ---- ---- ---- 85.60 +3.40 82.20 2200 ---- ---- ---- ---- 83.90 +3.30 80.60 2210 ---- ---- ---- ---- 82.20 +3.20 79.00 2220 ---- ---- ---- ---- 80.60 +3.20 77.40 2225 ---- ---- ---- ---- 79.80 +3.10 76.70 2230 ---- ---- ---- ---- 79.00 +3.10 75.90 2240 ---- ---- ---- ---- 77.40 +2.90 74.50 2250 ---- ---- ---- ---- 76.00 +2.90 73.10 2275 ---- ---- ---- ---- 72.40 +2.70 69.70 2300 ---- ---- ---- ---- 69.20 +2.60 66.60 2325 ---- ---- ---- ---- 66.20 +2.50 63.70 2350 ---- ---- ---- ---- 63.40 +2.30 61.10 2375 ---- ---- ---- ---- 60.70 +2.10 58.60 2400 ---- ---- ---- ---- 58.30 +2.10 56.20 2425 ---- ---- ---- ---- 56.00 +1.90 54.10 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 948.80 +10.80 938.00 1025 ---- ---- ---- ---- 923.80 +10.80 913.00 1050 ---- ---- ---- ---- 898.80 +10.80 888.00 1075 ---- ---- ---- ---- 873.80 +10.80 863.00 1090 ---- ---- ---- ---- 858.80 +10.80 848.00 1100 ---- ---- ---- ---- 848.80 +10.80 838.00 1110 ---- ---- ---- ---- 838.80 +10.80 828.00 1120 ---- ---- ---- ---- 828.80 +10.80 818.00 1125 ---- ---- ---- ---- 823.80 +10.80 813.00 1130 ---- ---- ---- ---- 818.80 +10.80 808.00 1140 ---- ---- ---- ---- 808.80 +10.80 798.00 1150 ---- ---- ---- ---- 798.80 +10.80 788.00 1160 ---- ---- ---- ---- 788.80 +10.80 778.00 1170 ---- ---- ---- ---- 778.80 +10.80 768.00 1175 ---- ---- ---- ---- 773.80 +10.80 763.00 1180 ---- ---- ---- ---- 768.80 +10.80 758.00 1190 ---- ---- ---- ---- 758.80 +10.80 748.00 1195 ---- ---- ---- ---- 753.80 +10.80 743.00 1200 ---- ---- ---- ---- 748.80 +10.80 738.00 1205 ---- ---- ---- ---- 743.80 +10.80 733.00 1210 ---- ---- ---- ---- 738.80 +10.80 728.00 1215 ---- ---- ---- ---- 733.80 +10.80 723.00 1220 ---- ---- ---- ---- 728.80 +10.80 718.00 1225 ---- ---- ---- ---- 723.80 +10.80 713.00 1230 ---- ---- ---- ---- 718.80 +10.80 708.00 1235 ---- ---- ---- ---- 713.80 +10.80 703.00 1240 ---- ---- ---- ---- 708.80 +10.80 698.00 1245 ---- ---- ---- ---- 703.80 +10.80 693.00 1250 ---- ---- ---- ---- 698.80 +10.80 688.00 1255 ---- ---- ---- ---- 693.80 +10.80 683.00 1260 ---- ---- ---- ---- 688.80 +10.70 678.10 1265 ---- ---- ---- ---- 683.80 +10.70 673.10 1270 ---- ---- ---- ---- 678.90 +10.70 668.20 1275 ---- ---- ---- ---- 673.90 +10.70 663.20 1280 ---- ---- ---- ---- 669.00 +10.70 658.30 1285 ---- ---- ---- ---- 664.00 +10.60 653.40 1290 ---- ---- ---- ---- 659.10 +10.60 648.50 1295 ---- ---- ---- ---- 654.20 +10.60 643.60 1300 ---- ---- ---- ---- 649.30 +10.60 638.70 1305 ---- ---- ---- ---- 644.40 +10.60 633.80 1310 ---- ---- ---- ---- 639.50 +10.60 628.90 1315 ---- ---- ---- ---- 634.70 +10.60 624.10 1320 ---- ---- ---- ---- 629.80 +10.60 619.20 1325 ---- ---- ---- ---- 625.00 +10.60 614.40 1330 ---- ---- ---- ---- 620.10 +10.60 609.50 1335 ---- ---- ---- ---- 615.30 +10.60 604.70 1340 ---- ---- ---- ---- 610.50 +10.60 599.90 1345 ---- ---- ---- ---- 605.70 +10.60 595.10 1350 ---- ---- ---- ---- 600.90 +10.60 590.30 1355 ---- ---- ---- ---- 596.10 +10.60 585.50 1360 ---- ---- ---- ---- 591.30 +10.50 580.80 1365 ---- ---- ---- ---- 586.50 +10.50 576.00 1370 ---- ---- ---- ---- 581.80 +10.50 571.30 1375 ---- ---- ---- ---- 577.00 +10.50 566.50 1380 ---- ---- ---- ---- 572.30 +10.50 561.80 1385 ---- ---- ---- ---- 567.60 +10.50 557.10 1390 ---- ---- ---- ---- 562.90 +10.60 552.30 1395 ---- ---- ---- ---- 558.20 +10.60 547.60 1400 ---- ---- ---- ---- 553.50 +10.60 542.90 1405 ---- ---- ---- ---- 548.80 +10.50 538.30 1410 ---- ---- ---- ---- 544.10 +10.50 533.60 1415 ---- ---- ---- ---- 539.50 +10.60 528.90 1420 ---- ---- ---- ---- 534.80 +10.50 524.30 1425 ---- ---- ---- ---- 530.20 +10.60 519.60 1430 ---- ---- ---- ---- 525.50 +10.50 515.00 1435 ---- ---- ---- ---- 520.90 +10.50 510.40 1440 ---- ---- ---- ---- 516.30 +10.50 505.80 1445 ---- ---- ---- ---- 511.70 +10.50 501.20 1450 ---- ---- ---- ---- 507.10 +10.50 496.60 1455 ---- ---- ---- ---- 502.60 +10.60 492.00 1460 ---- ---- ---- ---- 498.00 +10.50 487.50 1465 ---- ---- ---- ---- 493.40 +10.50 482.90 1470 ---- ---- ---- ---- 488.90 +10.50 478.40 1475 ---- ---- ---- ---- 484.40 +10.50 473.90 1480 ---- ---- ---- ---- 479.90 +10.50 469.40 1485 ---- ---- ---- ---- 475.40 +10.50 464.90 1490 ---- ---- ---- ---- 470.90 +10.50 460.40 1495 ---- ---- ---- ---- 466.40 +10.50 455.90 1500 ---- ---- ---- ---- 461.90 +10.40 451.50 1505 ---- ---- ---- ---- 457.50 +10.50 447.00 1510 ---- ---- ---- ---- 453.00 +10.40 442.60 1515 ---- ---- ---- ---- 448.60 +10.40 438.20 1520 ---- ---- ---- ---- 444.20 +10.40 433.80 1525 ---- ---- ---- ---- 439.80 +10.30 429.50 1530 ---- ---- ---- ---- 435.40 +10.30 425.10 1535 ---- ---- ---- ---- 431.00 +10.20 420.80 1540 ---- ---- ---- ---- 426.70 +10.30 416.40 1545 ---- ---- ---- ---- 422.30 +10.20 412.10 1550 ---- ---- ---- ---- 418.00 +10.20 407.80 1555 ---- ---- ---- ---- 413.70 +10.10 403.60 1560 ---- ---- ---- ---- 409.40 +10.10 399.30 1565 ---- ---- ---- ---- 405.10 +10.00 395.10 1570 ---- ---- ---- ---- 400.90 +10.10 390.80 1575 ---- ---- ---- ---- 396.60 +10.00 386.60 1580 ---- ---- ---- ---- 392.40 +9.90 382.50 1585 ---- ---- ---- ---- 388.20 +9.90 378.30 1590 ---- ---- ---- ---- 384.00 +9.90 374.10 1595 ---- ---- ---- ---- 379.90 +9.90 370.00 1600 ---- ---- ---- ---- 375.80 +9.90 365.90 1605 ---- ---- ---- ---- 371.60 +9.80 361.80 1610 ---- ---- ---- ---- 367.60 +9.80 357.80 1615 ---- ---- ---- ---- 363.50 +9.80 353.70 1620 ---- ---- ---- ---- 359.40 +9.70 349.70 1625 ---- ---- ---- ---- 355.40 +9.70 345.70 1630 ---- ---- ---- ---- 351.40 +9.70 341.70 1635 ---- ---- ---- ---- 347.50 +9.80 337.70 1640 ---- ---- ---- ---- 343.50 +9.70 333.80 1645 ---- ---- ---- ---- 339.60 +9.80 329.80 1650 ---- ---- ---- ---- 335.70 +9.80 325.90 1655 ---- ---- ---- ---- 331.80 +9.70 322.10 1660 ---- ---- ---- ---- 327.90 +9.70 318.20 1665 ---- ---- ---- ---- 324.10 +9.70 314.40 1670 ---- ---- ---- ---- 320.20 +9.60 310.60 1675 ---- ---- ---- ---- 316.40 +9.60 306.80 1680 ---- ---- ---- ---- 312.60 +9.60 303.00 1685 ---- ---- ---- ---- 308.90 +9.60 299.30 1690 ---- ---- ---- ---- 305.10 +9.50 295.60 1695 ---- ---- ---- ---- 301.40 +9.50 291.90 1700 ---- ---- ---- ---- 297.70 +9.40 288.30 1705 ---- ---- ---- ---- 294.00 +9.30 284.70 1710 ---- ---- ---- ---- 290.40 +9.30 281.10 1715 ---- ---- ---- ---- 286.80 +9.30 277.50 1720 ---- ---- ---- ---- 283.20 +9.20 274.00 1725 ---- ---- ---- ---- 279.60 +9.10 270.50 1730 ---- ---- ---- ---- 276.10 +9.10 267.00 1735 ---- ---- ---- ---- 272.60 +9.00 263.60 1740 ---- ---- ---- ---- 269.10 +8.90 260.20 1745 ---- ---- ---- ---- 265.70 +8.90 256.80 1750 ---- ---- ---- ---- 262.30 +8.80 253.50 1755 ---- ---- ---- ---- 258.90 +8.70 250.20 1760 ---- ---- ---- ---- 255.60 +8.70 246.90 1765 ---- ---- ---- ---- 252.30 +8.60 243.70 1770 ---- ---- ---- ---- 249.10 +8.60 240.50 1775 ---- ---- ---- ---- 245.90 +8.50 237.40 1780 ---- ---- ---- ---- 242.70 +8.40 234.30 1785 ---- ---- ---- ---- 239.60 +8.40 231.20 1790 ---- ---- ---- ---- 236.50 +8.40 228.10 1795 ---- ---- ---- ---- 233.40 +8.30 225.10 1800 ---- ---- ---- ---- 230.40 +8.20 222.20 1805 ---- ---- ---- ---- 227.40 +8.20 219.20 1810 ---- ---- ---- ---- 224.50 +8.20 216.30 1815 ---- ---- ---- ---- 221.60 +8.10 213.50 1820 ---- ---- ---- ---- 218.70 +8.10 210.60 1825 ---- ---- ---- ---- 215.90 +8.00 207.90 1830 ---- ---- ---- ---- 213.10 +8.00 205.10 1835 ---- ---- ---- ---- 210.40 +8.00 202.40 1840 ---- ---- ---- ---- 207.70 +8.00 199.70 1845 ---- ---- ---- ---- 205.00 +7.90 197.10 1850 ---- ---- ---- ---- 202.40 +7.90 194.50 400 1855 ---- ---- ---- ---- 199.80 +7.90 191.90 1860 ---- ---- ---- ---- 197.20 +7.80 189.40 1865 ---- ---- ---- ---- 194.70 +7.80 186.90 1870 ---- ---- ---- ---- 192.20 +7.80 184.40 1875 ---- ---- ---- ---- 189.70 +7.70 182.00 1880 ---- ---- ---- ---- 187.30 +7.70 179.60 75 1885 ---- ---- ---- ---- 184.90 +7.60 177.30 1890 ---- ---- ---- ---- 182.50 +7.50 175.00 1895 ---- ---- ---- ---- 180.20 +7.50 172.70 1900 ---- ---- ---- ---- 177.90 +7.50 170.40 1905 ---- ---- ---- ---- 175.70 +7.50 168.20 1910 ---- ---- ---- ---- 173.40 +7.40 166.00 1915 ---- ---- ---- ---- 171.20 +7.30 163.90 1920 ---- ---- ---- ---- 169.00 +7.20 161.80 1925 ---- ---- ---- ---- 166.90 +7.20 159.70 1930 ---- ---- ---- ---- 164.80 +7.20 157.60 1935 ---- ---- ---- ---- 162.70 +7.10 155.60 1940 ---- ---- ---- ---- 160.60 +7.00 153.60 1945 ---- ---- ---- ---- 158.60 +6.90 151.70 1950 ---- ---- ---- ---- 156.60 +6.80 149.80 1955 ---- ---- ---- ---- 154.60 +6.70 147.90 1960 ---- ---- ---- ---- 152.70 +6.70 146.00 1965 ---- ---- ---- ---- 150.70 +6.50 144.20 1970 ---- ---- ---- ---- 148.80 +6.40 142.40 100 1975 ---- ---- ---- ---- 146.90 +6.30 140.60 1980 ---- ---- ---- ---- 145.10 +6.30 138.80 1985 ---- ---- ---- ---- 143.30 +6.20 137.10 1990 ---- ---- ---- ---- 141.50 +6.10 135.40 1995 ---- ---- ---- ---- 139.70 +5.90 133.80 2000 ---- ---- ---- ---- 138.00 +5.80 132.20 130 2005 ---- ---- ---- ---- 136.20 +5.60 130.60 2010 ---- ---- ---- ---- 134.60 +5.60 129.00 2015 ---- ---- ---- ---- 132.90 +5.50 127.40 2020 ---- ---- ---- ---- 131.30 +5.40 125.90 2025 ---- ---- ---- ---- 129.70 +5.30 124.40 2030 ---- ---- ---- ---- 128.10 +5.20 122.90 2035 ---- ---- ---- ---- 126.60 +5.10 121.50 2040 ---- ---- ---- ---- 125.00 +4.90 120.10 2045 ---- ---- ---- ---- 123.60 +4.90 118.70 2050 ---- ---- ---- ---- 122.10 +4.80 117.30 2055 ---- ---- ---- ---- 120.70 +4.70 116.00 2060 ---- ---- ---- ---- 119.30 +4.70 114.60 2065 ---- ---- ---- ---- 117.90 +4.60 113.30 2070 ---- ---- ---- ---- 116.60 +4.50 112.10 2075 ---- ---- ---- ---- 115.30 +4.50 110.80 2080 ---- ---- ---- ---- 114.00 +4.40 109.60 2085 ---- ---- ---- ---- 112.70 +4.30 108.40 2090 ---- ---- ---- ---- 111.50 +4.30 107.20 2095 ---- ---- ---- ---- 110.30 +4.30 106.00 2100 ---- ---- ---- ---- 109.10 +4.20 104.90 2105 ---- ---- ---- ---- 107.90 +4.20 103.70 2110 ---- ---- ---- ---- 106.80 +4.20 102.60 2115 ---- ---- ---- ---- 105.60 +4.10 101.50 2120 ---- ---- ---- ---- 104.50 +4.10 100.40 2125 ---- ---- ---- ---- 103.40 +4.00 99.40 2130 ---- ---- ---- ---- 102.30 +3.90 98.40 2135 ---- ---- ---- ---- 101.30 +4.00 97.30 2140 ---- ---- ---- ---- 100.20 +3.90 96.30 2145 ---- ---- ---- ---- 99.20 +3.80 95.40 2150 ---- ---- ---- ---- 98.20 +3.80 94.40 2155 ---- ---- ---- ---- 97.20 +3.80 93.40 2160 ---- ---- ---- ---- 96.20 +3.70 92.50 2165 ---- ---- ---- ---- 95.30 +3.70 91.60 2170 ---- ---- ---- ---- 94.30 +3.60 90.70 2175 ---- ---- ---- ---- 93.40 +3.60 89.80 2180 ---- ---- ---- ---- 92.40 +3.50 88.90 2185 ---- ---- ---- ---- 91.50 +3.50 88.00 2190 ---- ---- ---- ---- 90.60 +3.40 87.20 2195 ---- ---- ---- ---- 89.80 +3.40 86.40 2200 ---- ---- ---- ---- 88.90 +3.40 85.50 500 2205 ---- ---- ---- ---- 88.00 +3.30 84.70 2210 ---- ---- ---- ---- 87.20 +3.30 83.90 2215 ---- ---- ---- ---- 86.40 +3.30 83.10 2220 ---- ---- ---- ---- 85.60 +3.20 82.40 2225 ---- ---- ---- ---- 84.80 +3.20 81.60 2230 ---- ---- ---- ---- 84.00 +3.10 80.90 2235 ---- ---- ---- ---- 83.20 +3.10 80.10 2240 ---- ---- ---- ---- 82.50 +3.10 79.40 2245 ---- ---- ---- ---- 81.70 +3.00 78.70 2250 ---- ---- ---- ---- 81.00 +3.00 78.00 2255 ---- ---- ---- ---- 80.20 +2.90 77.30 2260 ---- ---- ---- ---- 79.50 +2.90 76.60 2265 ---- ---- ---- ---- 78.80 +2.90 75.90 2270 ---- ---- ---- ---- 78.10 +2.90 75.20 2275 ---- ---- ---- ---- 77.40 +2.80 74.60 2280 ---- ---- ---- ---- 76.80 +2.90 73.90 2285 ---- ---- ---- ---- 76.10 +2.80 73.30 2290 ---- ---- ---- ---- 75.40 +2.70 72.70 2295 ---- ---- ---- ---- 74.80 +2.70 72.10 2300 ---- ---- ---- ---- 74.10 +2.60 71.50 2305 ---- ---- ---- ---- 73.50 +2.60 70.90 2310 ---- ---- ---- ---- 72.90 +2.60 70.30 2315 ---- ---- ---- ---- 72.30 +2.60 69.70 2320 ---- ---- ---- ---- 71.70 +2.60 69.10 2325 ---- ---- ---- ---- 71.10 +2.60 68.50 2330 ---- ---- ---- ---- 70.50 +2.50 68.00 2335 ---- ---- ---- ---- 69.90 +2.50 67.40 2340 ---- ---- ---- ---- 69.30 +2.40 66.90 2345 ---- ---- ---- ---- 68.80 +2.50 66.30 2350 ---- ---- ---- ---- 68.20 +2.40 65.80 2355 ---- ---- ---- ---- 67.70 +2.40 65.30 2360 ---- ---- ---- ---- 67.10 +2.30 64.80 2370 ---- ---- ---- ---- 66.00 +2.20 63.80 2375 ---- ---- ---- ---- 65.50 +2.20 63.30 2380 ---- ---- ---- ---- 65.00 +2.20 62.80 2390 ---- ---- ---- ---- 64.00 +2.20 61.80 2400 ---- ---- ---- ---- 63.00 +2.10 60.90 2410 ---- ---- ---- ---- 62.10 +2.10 60.00 2420 ---- ---- ---- ---- 61.10 +2.00 59.10 2425 ---- ---- ---- ---- 60.70 +2.00 58.70 2430 ---- ---- ---- ---- 60.20 +1.90 58.30 2440 ---- ---- ---- ---- 59.40 +2.00 57.40 2450 ---- ---- ---- ---- 58.50 +1.90 56.60 2460 ---- ---- ---- ---- 57.70 +1.80 55.90 2475 ---- ---- ---- ---- 56.50 +1.80 54.70 2500 ---- ---- ---- ---- 54.60 +1.70 52.90 2525 ---- ---- ---- ---- 52.80 +1.60 51.20 2550 ---- ---- ---- ---- 51.10 +1.40 49.70 2575 ---- ---- ---- ---- 49.50 +1.30 48.20 2600 ---- ---- ---- ---- 48.10 +1.30 46.80 2625 ---- ---- ---- ---- 46.70 +1.20 45.50 2650 ---- ---- ---- ---- 45.40 +1.10 44.30 900 ---- ---- ---- ---- 1048.80 +10.80 1038.00 925 ---- ---- ---- ---- 1023.80 +10.80 1013.00 950 ---- ---- ---- ---- 998.80 +10.80 988.00 975 ---- ---- ---- ---- 973.80 +10.80 963.00 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 682.50 +11.00 671.50 1300 ---- ---- ---- ---- 658.00 +11.50 646.50 1325 ---- ---- ---- ---- 633.70 +11.90 621.80 1350 ---- ---- ---- ---- 609.70 +12.20 597.50 1375 ---- ---- ---- ---- 586.00 +12.40 573.60 1400 ---- ---- ---- ---- 562.50 +12.50 550.00 1425 ---- ---- ---- ---- 539.30 +12.40 526.90 1450 ---- ---- ---- ---- 516.30 +12.30 504.00 1470 ---- ---- ---- ---- 498.10 +12.00 486.10 1475 ---- ---- ---- ---- 493.60 +12.00 481.60 1480 ---- ---- ---- ---- 489.10 +11.90 477.20 1490 ---- ---- ---- ---- 480.10 +11.80 468.30 1500 ---- ---- ---- ---- 471.20 +11.60 459.60 1510 ---- ---- ---- ---- 462.30 +11.50 450.80 1520 ---- ---- ---- ---- 453.50 +11.30 442.20 1525 ---- ---- ---- ---- 449.10 +11.20 437.90 1530 ---- ---- ---- ---- 444.70 +11.10 433.60 1540 ---- ---- ---- ---- 436.00 +10.90 425.10 1550 ---- ---- ---- ---- 427.40 +10.80 416.60 1560 ---- ---- ---- ---- 418.80 +10.60 408.20 1565 ---- ---- ---- ---- 414.50 +10.50 404.00 1570 ---- ---- ---- ---- 410.30 +10.40 399.90 1575 ---- ---- ---- ---- 406.00 +10.30 395.70 1580 ---- ---- ---- ---- 401.80 +10.20 391.60 1585 ---- ---- ---- ---- 397.60 +10.10 387.50 1590 ---- ---- ---- ---- 393.40 +10.00 383.40 1595 ---- ---- ---- ---- 389.30 +10.00 379.30 1600 ---- ---- ---- ---- 385.20 +9.90 375.30 1605 ---- ---- ---- ---- 381.00 +9.70 371.30 1610 ---- ---- ---- ---- 377.00 +9.80 367.20 1615 ---- ---- ---- ---- 372.90 +9.70 363.20 1620 ---- ---- ---- ---- 368.80 +9.60 359.20 1625 ---- ---- ---- ---- 364.80 +9.50 355.30 1630 ---- ---- ---- ---- 360.80 +9.50 351.30 1635 ---- ---- ---- ---- 356.90 +9.50 347.40 1640 ---- ---- ---- ---- 352.90 +9.50 343.40 1645 ---- ---- ---- ---- 349.00 +9.50 339.50 1650 ---- ---- ---- ---- 345.10 +9.40 335.70 1655 ---- ---- ---- ---- 341.20 +9.40 331.80 1660 ---- ---- ---- ---- 337.30 +9.30 328.00 1665 ---- ---- ---- ---- 333.50 +9.40 324.10 1670 ---- ---- ---- ---- 329.60 +9.30 320.30 1675 ---- ---- ---- ---- 325.80 +9.20 316.60 1680 ---- ---- ---- ---- 322.00 +9.20 312.80 1685 ---- ---- ---- ---- 318.30 +9.20 309.10 1690 ---- ---- ---- ---- 314.50 +9.20 305.30 1695 ---- ---- ---- ---- 310.80 +9.10 301.70 1700 ---- ---- ---- ---- 307.10 +9.10 298.00 1705 ---- ---- ---- ---- 303.40 +9.00 294.40 1710 ---- ---- ---- ---- 299.70 +9.00 290.70 1715 ---- ---- ---- ---- 296.10 +8.90 287.20 1720 ---- ---- ---- ---- 292.50 +8.90 283.60 1725 ---- ---- ---- ---- 288.90 +8.80 280.10 1730 ---- ---- ---- ---- 285.40 +8.80 276.60 1735 ---- ---- ---- ---- 281.90 +8.80 273.10 1740 ---- ---- ---- ---- 278.40 +8.70 269.70 1745 ---- ---- ---- ---- 274.90 +8.60 266.30 1750 ---- ---- ---- ---- 271.50 +8.60 262.90 1755 ---- ---- ---- ---- 268.10 +8.60 259.50 1760 ---- ---- ---- ---- 264.80 +8.60 256.20 1765 ---- ---- ---- ---- 261.50 +8.50 253.00 1770 ---- ---- ---- ---- 258.20 +8.50 249.70 1775 ---- ---- ---- ---- 255.00 +8.50 246.50 1780 ---- ---- ---- ---- 251.80 +8.40 243.40 1785 ---- ---- ---- ---- 248.60 +8.40 240.20 1790 ---- ---- ---- ---- 245.50 +8.40 237.10 1795 ---- ---- ---- ---- 242.40 +8.30 234.10 1800 ---- ---- ---- ---- 239.40 +8.30 231.10 1805 ---- ---- ---- ---- 236.40 +8.30 228.10 1810 ---- ---- ---- ---- 233.40 +8.20 225.20 1815 ---- ---- ---- ---- 230.50 +8.20 222.30 1820 ---- ---- ---- ---- 227.60 +8.20 219.40 1825 ---- ---- ---- ---- 224.70 +8.10 216.60 1830 ---- ---- ---- ---- 221.90 +8.10 213.80 1835 ---- ---- ---- ---- 219.20 +8.20 211.00 1840 ---- ---- ---- ---- 216.40 +8.10 208.30 1845 ---- ---- ---- ---- 213.70 +8.10 205.60 1850 ---- ---- ---- ---- 211.10 +8.10 203.00 1855 ---- ---- ---- ---- 208.40 +8.00 200.40 1860 ---- ---- ---- ---- 205.80 +8.00 197.80 1865 ---- ---- ---- ---- 203.30 +8.00 195.30 1870 ---- ---- ---- ---- 200.80 +8.00 192.80 1875 ---- ---- ---- ---- 198.30 +8.00 190.30 1880 ---- ---- ---- ---- 195.80 +7.90 187.90 1885 ---- ---- ---- ---- 193.40 +7.90 185.50 1890 ---- ---- ---- ---- 191.00 +7.80 183.20 1895 ---- ---- ---- ---- 188.70 +7.80 180.90 1900 ---- ---- ---- ---- 186.30 +7.70 178.60 1905 ---- ---- ---- ---- 184.00 +7.70 176.30 1910 ---- ---- ---- ---- 181.80 +7.70 174.10 1915 ---- ---- ---- ---- 179.60 +7.70 171.90 1920 ---- ---- ---- ---- 177.40 +7.60 169.80 1925 ---- ---- ---- ---- 175.20 +7.60 167.60 1930 ---- ---- ---- ---- 173.00 +7.40 165.60 1935 ---- ---- ---- ---- 170.90 +7.40 163.50 1940 ---- ---- ---- ---- 168.80 +7.30 161.50 1945 ---- ---- ---- ---- 166.80 +7.30 159.50 1950 ---- ---- ---- ---- 164.80 +7.30 157.50 1955 ---- ---- ---- ---- 162.70 +7.10 155.60 1960 ---- ---- ---- ---- 160.80 +7.10 153.70 1965 ---- ---- ---- ---- 158.80 +7.00 151.80 1970 ---- ---- ---- ---- 156.90 +6.90 150.00 1975 ---- ---- ---- ---- 155.00 +6.80 148.20 1980 ---- ---- ---- ---- 153.10 +6.70 146.40 1985 ---- ---- ---- ---- 151.20 +6.60 144.60 1990 ---- ---- ---- ---- 149.40 +6.50 142.90 1995 ---- ---- ---- ---- 147.60 +6.40 141.20 2000 ---- ---- ---- ---- 145.80 +6.30 139.50 2005 ---- ---- ---- ---- 144.10 +6.20 137.90 2010 ---- ---- ---- ---- 142.30 +6.00 136.30 2015 ---- ---- ---- ---- 140.60 +5.90 134.70 2020 ---- ---- ---- ---- 139.00 +5.90 133.10 2025 ---- ---- ---- ---- 137.30 +5.70 131.60 2030 ---- ---- ---- ---- 135.70 +5.60 130.10 2035 ---- ---- ---- ---- 134.20 +5.60 128.60 2040 ---- ---- ---- ---- 132.60 +5.50 127.10 2045 ---- ---- ---- ---- 131.10 +5.40 125.70 2050 ---- ---- ---- ---- 129.60 +5.30 124.30 2055 ---- ---- ---- ---- 128.10 +5.20 122.90 2060 ---- ---- ---- ---- 126.70 +5.20 121.50 2065 ---- ---- ---- ---- 125.30 +5.10 120.20 2070 ---- ---- ---- ---- 123.90 +5.00 118.90 2075 ---- ---- ---- ---- 122.60 +5.00 117.60 2080 ---- ---- ---- ---- 121.20 +4.90 116.30 2085 ---- ---- ---- ---- 120.00 +4.90 115.10 2090 ---- ---- ---- ---- 118.70 +4.80 113.90 2095 ---- ---- ---- ---- 117.40 +4.70 112.70 2100 ---- ---- ---- ---- 116.20 +4.70 111.50 2105 ---- ---- ---- ---- 115.00 +4.70 110.30 2110 ---- ---- ---- ---- 113.80 +4.60 109.20 2115 ---- ---- ---- ---- 112.70 +4.60 108.10 2120 ---- ---- ---- ---- 111.50 +4.50 107.00 2125 ---- ---- ---- ---- 110.40 +4.50 105.90 2130 ---- ---- ---- ---- 109.30 +4.50 104.80 2135 ---- ---- ---- ---- 108.20 +4.40 103.80 2140 ---- ---- ---- ---- 107.10 +4.40 102.70 2145 ---- ---- ---- ---- 106.10 +4.40 101.70 2150 ---- ---- ---- ---- 105.10 +4.40 100.70 2155 ---- ---- ---- ---- 104.00 +4.20 99.80 2160 ---- ---- ---- ---- 103.00 +4.20 98.80 2170 ---- ---- ---- ---- 101.10 +4.20 96.90 2175 ---- ---- ---- ---- 100.10 +4.10 96.00 2180 ---- ---- ---- ---- 99.20 +4.10 95.10 2190 ---- ---- ---- ---- 97.30 +4.00 93.30 2200 ---- ---- ---- ---- 95.60 +4.00 91.60 2210 ---- ---- ---- ---- 93.80 +3.90 89.90 2220 ---- ---- ---- ---- 92.10 +3.80 88.30 2225 ---- ---- ---- ---- 91.30 +3.80 87.50 2230 ---- ---- ---- ---- 90.50 +3.80 86.70 2240 ---- ---- ---- ---- 88.90 +3.80 85.10 2250 ---- ---- ---- ---- 87.40 +3.70 83.70 2275 ---- ---- ---- ---- 83.70 +3.60 80.10 2300 ---- ---- ---- ---- 80.30 +3.50 76.80 2325 ---- ---- ---- ---- 77.10 +3.40 73.70 2350 ---- ---- ---- ---- 74.10 +3.30 70.80 2375 ---- ---- ---- ---- 71.30 +3.20 68.10 2400 ---- ---- ---- ---- 68.70 +3.20 65.50 2425 ---- ---- ---- ---- 66.30 +3.10 63.20 2450 ---- ---- ---- ---- 64.00 +3.00 61.00 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 561.30 +14.60 546.70 1425 ---- ---- ---- ---- 538.20 +15.60 522.60 1450 ---- ---- ---- ---- 515.50 +16.40 499.10 1475 ---- ---- ---- ---- 493.10 +16.90 476.20 1500 ---- ---- ---- ---- 471.20 +17.20 454.00 1525 ---- ---- ---- ---- 449.60 +17.20 432.40 1550 ---- ---- ---- ---- 428.40 +17.10 411.30 1575 ---- ---- ---- ---- 407.60 +16.70 390.90 1580 ---- ---- ---- ---- 403.50 +16.60 386.90 1590 ---- ---- ---- ---- 395.30 +16.30 379.00 1600 ---- ---- ---- ---- 387.20 +16.10 371.10 1610 ---- ---- ---- ---- 379.10 +15.70 363.40 1620 ---- ---- ---- ---- 371.20 +15.50 355.70 1625 ---- ---- ---- ---- 367.20 +15.30 351.90 1630 ---- ---- ---- ---- 363.20 +15.00 348.20 1640 ---- ---- ---- ---- 355.40 +14.70 340.70 1650 ---- ---- ---- ---- 347.60 +14.30 333.30 1660 ---- ---- ---- ---- 339.90 +13.80 326.10 1670 ---- ---- ---- ---- 332.30 +13.40 318.90 1680 ---- ---- ---- ---- 324.70 +12.80 311.90 1685 ---- ---- ---- ---- 321.00 +12.60 308.40 1690 ---- ---- ---- ---- 317.30 +12.40 304.90 1695 ---- ---- ---- ---- 313.60 +12.10 301.50 1700 ---- ---- ---- ---- 309.90 +11.90 298.00 1705 ---- ---- ---- ---- 306.20 +11.50 294.70 1710 ---- ---- ---- ---- 302.60 +11.30 291.30 1715 ---- ---- ---- ---- 299.00 +11.10 287.90 1720 ---- ---- ---- ---- 295.40 +10.80 284.60 1725 ---- ---- ---- ---- 291.90 +10.60 281.30 1730 ---- ---- ---- ---- 288.40 +10.30 278.10 1735 ---- ---- ---- ---- 284.90 +10.10 274.80 1740 ---- ---- ---- ---- 281.40 +9.80 271.60 1745 ---- ---- ---- ---- 278.00 +9.60 268.40 1750 ---- ---- ---- ---- 274.60 +9.40 265.20 1755 ---- ---- ---- ---- 271.30 +9.20 262.10 1760 ---- ---- ---- ---- 268.00 +9.00 259.00 1765 ---- ---- ---- ---- 264.70 +8.80 255.90 1770 ---- ---- ---- ---- 261.40 +8.60 252.80 1775 ---- ---- ---- ---- 258.20 +8.40 249.80 1780 ---- ---- ---- ---- 255.10 +8.30 246.80 1785 ---- ---- ---- ---- 251.90 +8.10 243.80 1790 ---- ---- ---- ---- 248.80 +8.00 240.80 1795 ---- ---- ---- ---- 245.80 +7.90 237.90 1800 ---- ---- ---- ---- 242.80 +7.80 235.00 1805 ---- ---- ---- ---- 239.80 +7.70 232.10 1810 ---- ---- ---- ---- 236.90 +7.70 229.20 1815 ---- ---- ---- ---- 234.00 +7.60 226.40 1820 ---- ---- ---- ---- 231.10 +7.50 223.60 1825 ---- ---- ---- ---- 228.30 +7.50 220.80 1830 ---- ---- ---- ---- 225.50 +7.40 218.10 1835 ---- ---- ---- ---- 222.80 +7.50 215.30 1840 ---- ---- ---- ---- 220.00 +7.40 212.60 1845 ---- ---- ---- ---- 217.40 +7.40 210.00 1850 ---- ---- ---- ---- 214.70 +7.40 207.30 1855 ---- ---- ---- ---- 212.10 +7.40 204.70 1860 ---- ---- ---- ---- 209.60 +7.40 202.20 1865 ---- ---- ---- ---- 207.00 +7.40 199.60 1870 ---- ---- ---- ---- 204.50 +7.40 197.10 1875 ---- ---- ---- ---- 202.10 +7.50 194.60 1880 ---- ---- ---- ---- 199.60 +7.40 192.20 1885 ---- ---- ---- ---- 197.20 +7.40 189.80 1890 ---- ---- ---- ---- 194.90 +7.50 187.40 1895 ---- ---- ---- ---- 192.50 +7.40 185.10 1900 ---- ---- ---- ---- 190.20 +7.50 182.70 1905 ---- ---- ---- ---- 188.00 +7.50 180.50 1910 ---- ---- ---- ---- 185.70 +7.50 178.20 1915 ---- ---- ---- ---- 183.50 +7.50 176.00 1920 ---- ---- ---- ---- 181.30 +7.50 173.80 1925 ---- ---- ---- ---- 179.20 +7.50 171.70 1930 ---- ---- ---- ---- 177.00 +7.50 169.50 1935 ---- ---- ---- ---- 174.90 +7.40 167.50 1940 ---- ---- ---- ---- 172.90 +7.50 165.40 1945 ---- ---- ---- ---- 170.80 +7.40 163.40 1950 ---- ---- ---- ---- 168.80 +7.30 161.50 1955 ---- ---- ---- ---- 166.80 +7.30 159.50 1960 ---- ---- ---- ---- 164.80 +7.20 157.60 1965 ---- ---- ---- ---- 162.90 +7.20 155.70 1970 ---- ---- ---- ---- 161.00 +7.10 153.90 1975 ---- ---- ---- ---- 159.10 +7.00 152.10 1980 ---- ---- ---- ---- 157.20 +6.90 150.30 1985 ---- ---- ---- ---- 155.40 +6.80 148.60 1990 ---- ---- ---- ---- 153.60 +6.70 146.90 1995 ---- ---- ---- ---- 151.80 +6.60 145.20 2000 ---- ---- ---- ---- 150.00 +6.50 143.50 2005 ---- ---- ---- ---- 148.30 +6.40 141.90 2010 ---- ---- ---- ---- 146.50 +6.20 140.30 2015 ---- ---- ---- ---- 144.90 +6.20 138.70 2020 ---- ---- ---- ---- 143.20 +6.00 137.20 2025 ---- ---- ---- ---- 141.60 +5.90 135.70 2030 ---- ---- ---- ---- 140.00 +5.80 134.20 2035 ---- ---- ---- ---- 138.40 +5.70 132.70 2040 ---- ---- ---- ---- 136.90 +5.60 131.30 2045 ---- ---- ---- ---- 135.30 +5.40 129.90 2050 ---- ---- ---- ---- 133.90 +5.40 128.50 2055 ---- ---- ---- ---- 132.40 +5.30 127.10 2060 ---- ---- ---- ---- 131.00 +5.20 125.80 2065 ---- ---- ---- ---- 129.60 +5.10 124.50 2070 ---- ---- ---- ---- 128.20 +5.00 123.20 2075 ---- ---- ---- ---- 126.90 +5.00 121.90 2080 ---- ---- ---- ---- 125.60 +5.00 120.60 2085 ---- ---- ---- ---- 124.30 +4.90 119.40 2090 ---- ---- ---- ---- 123.00 +4.80 118.20 2095 ---- ---- ---- ---- 121.70 +4.70 117.00 2100 ---- ---- ---- ---- 120.50 +4.70 115.80 2105 ---- ---- ---- ---- 119.30 +4.60 114.70 2110 ---- ---- ---- ---- 118.10 +4.60 113.50 2115 ---- ---- ---- ---- 117.00 +4.60 112.40 2120 ---- ---- ---- ---- 115.90 +4.60 111.30 2125 ---- ---- ---- ---- 114.70 +4.50 110.20 2130 ---- ---- ---- ---- 113.60 +4.40 109.20 2135 ---- ---- ---- ---- 112.60 +4.50 108.10 2140 ---- ---- ---- ---- 111.50 +4.40 107.10 2145 ---- ---- ---- ---- 110.50 +4.40 106.10 2150 ---- ---- ---- ---- 109.40 +4.30 105.10 2155 ---- ---- ---- ---- 108.40 +4.30 104.10 2160 ---- ---- ---- ---- 107.40 +4.30 103.10 2170 ---- ---- ---- ---- 105.50 +4.30 101.20 2180 ---- ---- ---- ---- 103.60 +4.20 99.40 2190 ---- ---- ---- ---- 101.70 +4.10 97.60 2200 ---- ---- ---- ---- 99.90 +4.00 95.90 2210 ---- ---- ---- ---- 98.20 +4.00 94.20 2220 ---- ---- ---- ---- 96.50 +4.00 92.50 2225 ---- ---- ---- ---- 95.70 +4.00 91.70 2230 ---- ---- ---- ---- 94.90 +4.00 90.90 2240 ---- ---- ---- ---- 93.30 +3.90 89.40 2250 ---- ---- ---- ---- 91.70 +3.80 87.90 2275 ---- ---- ---- ---- 88.10 +3.80 84.30 2300 ---- ---- ---- ---- 84.60 +3.70 80.90 2325 ---- ---- ---- ---- 81.40 +3.60 77.80 2350 ---- ---- ---- ---- 78.40 +3.60 74.80 2375 ---- ---- ---- ---- 75.60 +3.50 72.10 2400 ---- ---- ---- ---- 73.00 +3.50 69.50 2425 ---- ---- ---- ---- 70.50 +3.40 67.10 2450 ---- ---- ---- ---- 68.20 +3.30 64.90 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 509.80 +12.20 497.60 1500 ---- ---- ---- ---- 487.70 +12.00 475.70 1525 ---- ---- ---- ---- 465.90 +11.60 454.30 1550 ---- ---- ---- ---- 444.40 +11.20 433.20 1575 ---- ---- ---- ---- 423.30 +10.80 412.50 1600 ---- ---- ---- ---- 402.50 +10.30 392.20 1625 ---- ---- ---- ---- 382.10 +9.80 372.30 1650 ---- ---- ---- ---- 362.20 +9.40 352.80 1660 ---- ---- ---- ---- 354.40 ---- ---- 1670 ---- ---- ---- ---- 346.60 +9.10 337.50 1680 ---- ---- ---- ---- 339.00 +9.00 330.00 1690 ---- ---- ---- ---- 331.40 +8.80 322.60 1700 ---- ---- ---- ---- 324.00 +8.80 315.20 1710 ---- ---- ---- ---- 316.70 +8.70 308.00 1720 ---- ---- ---- ---- 309.40 +8.60 300.80 1730 ---- ---- ---- ---- 302.30 +8.60 293.70 1740 ---- ---- ---- ---- 295.30 +8.50 286.80 1750 ---- ---- ---- ---- 288.40 +8.50 279.90 1760 ---- ---- ---- ---- 281.70 +8.50 273.20 1765 ---- ---- ---- ---- 278.40 ---- ---- 1770 ---- ---- ---- ---- 275.10 +8.50 266.60 1775 ---- ---- ---- ---- 271.80 +8.40 263.40 1780 ---- ---- ---- ---- 268.60 +8.40 260.20 1785 ---- ---- ---- ---- 265.40 +8.40 257.00 1790 ---- ---- ---- ---- 262.30 +8.40 253.90 1795 ---- ---- ---- ---- 259.20 +8.40 250.80 1800 ---- ---- ---- ---- 256.10 +8.40 247.70 1805 ---- ---- ---- ---- 253.10 +8.40 244.70 1810 ---- ---- ---- ---- 250.10 +8.40 241.70 1815 ---- ---- ---- ---- 247.10 +8.40 238.70 1820 ---- ---- ---- ---- 244.20 +8.40 235.80 1825 ---- ---- ---- ---- 241.30 +8.40 232.90 1830 ---- ---- ---- ---- 238.50 +8.40 230.10 1835 ---- ---- ---- ---- 235.60 +8.30 227.30 1840 ---- ---- ---- ---- 232.90 +8.40 224.50 1845 ---- ---- ---- ---- 230.10 +8.30 221.80 1850 ---- ---- ---- ---- 227.40 +8.30 219.10 1855 ---- ---- ---- ---- 224.70 +8.30 216.40 1860 ---- ---- ---- ---- 222.10 +8.30 213.80 1865 ---- ---- ---- ---- 219.50 +8.30 211.20 1870 ---- ---- ---- ---- 216.90 +8.20 208.70 1875 ---- ---- ---- ---- 214.40 +8.30 206.10 1880 ---- ---- ---- ---- 211.90 +8.20 203.70 1885 ---- ---- ---- ---- 209.40 +8.20 201.20 1890 ---- ---- ---- ---- 207.00 +8.20 198.80 1895 ---- ---- ---- ---- 204.50 +8.10 196.40 1900 ---- ---- ---- ---- 202.20 +8.10 194.10 1905 ---- ---- ---- ---- 199.80 +8.00 191.80 1910 ---- ---- ---- ---- 197.50 +8.00 189.50 1915 ---- ---- ---- ---- 195.20 +7.90 187.30 1920 ---- ---- ---- ---- 193.00 +7.90 185.10 1925 ---- ---- ---- ---- 190.80 +7.90 182.90 1930 ---- ---- ---- ---- 188.60 +7.80 180.80 1935 ---- ---- ---- ---- 186.40 +7.80 178.60 1940 ---- ---- ---- ---- 184.30 +7.70 176.60 1945 ---- ---- ---- ---- 182.10 +7.60 174.50 1950 ---- ---- ---- ---- 180.10 +7.60 172.50 1955 ---- ---- ---- ---- 178.00 +7.50 170.50 1960 ---- ---- ---- ---- 176.00 +7.40 168.60 1965 ---- ---- ---- ---- 174.00 +7.40 166.60 1970 ---- ---- ---- ---- 172.00 +7.20 164.80 1975 ---- ---- ---- ---- 170.00 +7.10 162.90 1980 ---- ---- ---- ---- 168.10 +7.10 161.00 1985 ---- ---- ---- ---- 166.20 +7.00 159.20 1990 ---- ---- ---- ---- 164.30 +6.80 157.50 1995 ---- ---- ---- ---- 162.50 +6.80 155.70 2000 ---- ---- ---- ---- 160.60 +6.60 154.00 2005 ---- ---- ---- ---- 158.80 +6.50 152.30 2010 ---- ---- ---- ---- 157.10 +6.50 150.60 2015 ---- ---- ---- ---- 155.30 +6.30 149.00 2020 ---- ---- ---- ---- 153.60 +6.20 147.40 2025 ---- ---- ---- ---- 151.90 +6.10 145.80 2030 ---- ---- ---- ---- 150.20 +6.00 144.20 2035 ---- ---- ---- ---- 148.60 +5.90 142.70 2040 ---- ---- ---- ---- 147.00 +5.90 141.10 2045 ---- ---- ---- ---- 145.40 +5.80 139.60 2050 ---- ---- ---- ---- 143.80 +5.60 138.20 2055 ---- ---- ---- ---- 142.30 +5.60 136.70 2060 ---- ---- ---- ---- 140.80 +5.50 135.30 2065 ---- ---- ---- ---- 139.30 +5.40 133.90 2070 ---- ---- ---- ---- 137.90 +5.40 132.50 2075 ---- ---- ---- ---- 136.50 +5.30 131.20 2080 ---- ---- ---- ---- 135.10 +5.20 129.90 2085 ---- ---- ---- ---- 133.70 +5.20 128.50 2090 ---- ---- ---- ---- 132.40 +5.10 127.30 2095 ---- ---- ---- ---- 131.10 +5.10 126.00 2100 ---- ---- ---- ---- 129.80 +5.10 124.70 2105 ---- ---- ---- ---- 128.60 +5.10 123.50 2110 ---- ---- ---- ---- 127.30 +5.00 122.30 2115 ---- ---- ---- ---- 126.10 +5.00 121.10 2120 ---- ---- ---- ---- 124.90 +4.90 120.00 2125 ---- ---- ---- ---- 123.70 +4.90 118.80 2130 ---- ---- ---- ---- 122.60 +4.90 117.70 2135 ---- ---- ---- ---- 121.50 +4.90 116.60 2140 ---- ---- ---- ---- 120.40 +4.90 115.50 2145 ---- ---- ---- ---- 119.30 +4.90 114.40 2150 ---- ---- ---- ---- 118.20 +4.80 113.40 2155 ---- ---- ---- ---- 117.10 +4.80 112.30 2160 ---- ---- ---- ---- 116.10 +4.80 111.30 2165 ---- ---- ---- ---- 115.10 +4.80 110.30 2170 ---- ---- ---- ---- 114.00 +4.70 109.30 2180 ---- ---- ---- ---- 112.10 +4.70 107.40 2190 ---- ---- ---- ---- 110.10 +4.60 105.50 2200 ---- ---- ---- ---- 108.30 +4.60 103.70 2210 ---- ---- ---- ---- 106.40 +4.40 102.00 2220 ---- ---- ---- ---- 104.60 +4.30 100.30 2230 ---- ---- ---- ---- 102.90 +4.20 98.70 2240 ---- ---- ---- ---- 101.20 +4.10 97.10 2250 ---- ---- ---- ---- 99.60 +4.10 95.50 2260 ---- ---- ---- ---- 98.00 +3.90 94.10 2270 ---- ---- ---- ---- 96.40 +3.80 92.60 2275 ---- ---- ---- ---- 95.70 +3.80 91.90 2300 ---- ---- ---- ---- 92.00 +3.40 88.60 2325 ---- ---- ---- ---- 88.60 +3.10 85.50 2350 ---- ---- ---- ---- 85.40 +2.80 82.60 2375 ---- ---- ---- ---- 82.30 +2.40 79.90 2400 ---- ---- ---- ---- 79.50 +2.10 77.40 2425 ---- ---- ---- ---- 76.90 +1.90 75.00 2450 ---- ---- ---- ---- 74.40 +1.60 72.80 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 985.20 +10.80 974.40 1025 ---- ---- ---- ---- 960.20 +10.80 949.40 1050 ---- ---- ---- ---- 935.20 +10.80 924.40 1075 ---- ---- ---- ---- 910.20 +10.80 899.40 1100 ---- ---- ---- ---- 885.20 +10.80 874.40 1125 ---- ---- ---- ---- 860.20 +10.80 849.40 1130 ---- ---- ---- ---- 855.20 +10.80 844.40 1140 ---- ---- ---- ---- 845.20 +10.80 834.40 1150 ---- ---- ---- ---- 835.20 +10.80 824.40 1160 ---- ---- ---- ---- 825.20 +10.80 814.40 1170 ---- ---- ---- ---- 815.20 +10.80 804.40 1175 ---- ---- ---- ---- 810.20 +10.80 799.40 1180 ---- ---- ---- ---- 805.20 +10.80 794.40 1190 ---- ---- ---- ---- 795.20 +10.80 784.40 1200 ---- ---- ---- ---- 785.30 +10.90 774.40 1210 ---- ---- ---- ---- 775.30 +10.80 764.50 1220 ---- ---- ---- ---- 765.50 +10.80 754.70 1225 ---- ---- ---- ---- 760.60 +10.80 749.80 1230 ---- ---- ---- ---- 755.70 +10.80 744.90 1235 ---- ---- ---- ---- 750.80 +10.80 740.00 1240 ---- ---- ---- ---- 745.90 +10.80 735.10 1245 ---- ---- ---- ---- 741.00 +10.80 730.20 1250 ---- ---- ---- ---- 736.20 +10.80 725.40 1255 ---- ---- ---- ---- 731.30 +10.70 720.60 1260 ---- ---- ---- ---- 726.50 +10.80 715.70 1265 ---- ---- ---- ---- 721.60 +10.70 710.90 1270 ---- ---- ---- ---- 716.80 +10.70 706.10 1275 ---- ---- ---- ---- 712.00 +10.70 701.30 1280 ---- ---- ---- ---- 707.20 +10.70 696.50 1285 ---- ---- ---- ---- 702.40 +10.60 691.80 1290 ---- ---- ---- ---- 697.60 +10.60 687.00 1295 ---- ---- ---- ---- 692.90 +10.60 682.30 1300 ---- ---- ---- ---- 688.10 +10.60 677.50 1305 ---- ---- ---- ---- 683.40 +10.60 672.80 1310 ---- ---- ---- ---- 678.60 +10.50 668.10 1315 ---- ---- ---- ---- 673.90 +10.50 663.40 1320 ---- ---- ---- ---- 669.20 +10.50 658.70 1325 ---- ---- ---- ---- 664.50 +10.50 654.00 1330 ---- ---- ---- ---- 659.80 +10.40 649.40 1335 ---- ---- ---- ---- 655.10 +10.40 644.70 1340 ---- ---- ---- ---- 650.40 +10.40 640.00 1345 ---- ---- ---- ---- 645.70 +10.30 635.40 1350 ---- ---- ---- ---- 641.10 +10.30 630.80 1355 ---- ---- ---- ---- 636.40 +10.30 626.10 1360 ---- ---- ---- ---- 631.80 +10.30 621.50 1365 ---- ---- ---- ---- 627.20 +10.30 616.90 1370 ---- ---- ---- ---- 622.50 +10.20 612.30 1375 ---- ---- ---- ---- 617.90 +10.20 607.70 1380 ---- ---- ---- ---- 613.30 +10.20 603.10 1385 ---- ---- ---- ---- 608.70 +10.10 598.60 1390 ---- ---- ---- ---- 604.10 +10.10 594.00 1395 ---- ---- ---- ---- 599.60 +10.20 589.40 1400 ---- ---- ---- ---- 595.00 +10.10 584.90 1405 ---- ---- ---- ---- 590.50 +10.10 580.40 1410 ---- ---- ---- ---- 585.90 +10.10 575.80 1415 ---- ---- ---- ---- 581.40 +10.10 571.30 1420 ---- ---- ---- ---- 576.80 +10.00 566.80 1425 ---- ---- ---- ---- 572.30 +10.00 562.30 1430 ---- ---- ---- ---- 567.80 +10.00 557.80 1435 ---- ---- ---- ---- 563.30 +10.00 553.30 1440 ---- ---- ---- ---- 558.80 +10.00 548.80 1445 ---- ---- ---- ---- 554.30 +10.00 544.30 1450 ---- ---- ---- ---- 549.90 +10.10 539.80 1455 ---- ---- ---- ---- 545.40 +10.00 535.40 1460 ---- ---- ---- ---- 541.00 +10.10 530.90 1465 ---- ---- ---- ---- 536.50 +10.00 526.50 1470 ---- ---- ---- ---- 532.10 +10.10 522.00 1475 ---- ---- ---- ---- 527.70 +10.10 517.60 1480 ---- ---- ---- ---- 523.20 +10.00 513.20 1485 ---- ---- ---- ---- 518.80 +10.00 508.80 1490 ---- ---- ---- ---- 514.50 +10.10 504.40 1495 ---- ---- ---- ---- 510.10 +10.10 500.00 1500 ---- ---- ---- ---- 505.70 +10.00 495.70 1505 ---- ---- ---- ---- 501.40 +10.10 491.30 1510 ---- ---- ---- ---- 497.00 +10.10 486.90 1515 ---- ---- ---- ---- 492.70 +10.10 482.60 1520 ---- ---- ---- ---- 488.40 +10.10 478.30 1525 ---- ---- ---- ---- 484.00 +10.00 474.00 1530 ---- ---- ---- ---- 479.70 +10.00 469.70 1535 ---- ---- ---- ---- 475.50 +10.10 465.40 1540 ---- ---- ---- ---- 471.20 +10.00 461.20 1545 ---- ---- ---- ---- 466.90 +10.00 456.90 1550 ---- ---- ---- ---- 462.70 +10.00 452.70 1555 ---- ---- ---- ---- 458.40 +9.90 448.50 1560 ---- ---- ---- ---- 454.20 +9.90 444.30 1565 ---- ---- ---- ---- 450.00 +9.90 440.10 1570 ---- ---- ---- ---- 445.80 +9.90 435.90 1575 ---- ---- ---- ---- 441.60 +9.80 431.80 1580 ---- ---- ---- ---- 437.50 +9.80 427.70 1585 ---- ---- ---- ---- 433.30 +9.80 423.50 1590 ---- ---- ---- ---- 429.20 +9.70 419.50 1595 ---- ---- ---- ---- 425.10 +9.70 415.40 1600 ---- ---- ---- ---- 421.00 +9.70 411.30 1605 ---- ---- ---- ---- 416.90 +9.60 407.30 1610 ---- ---- ---- ---- 412.90 +9.60 403.30 1615 ---- ---- ---- ---- 408.80 +9.50 399.30 1620 ---- ---- ---- ---- 404.80 +9.50 395.30 1625 ---- ---- ---- ---- 400.80 +9.50 391.30 1630 ---- ---- ---- ---- 396.80 +9.40 387.40 1635 ---- ---- ---- ---- 392.90 +9.40 383.50 1640 ---- ---- ---- ---- 388.90 +9.40 379.50 1645 ---- ---- ---- ---- 385.00 +9.30 375.70 1650 ---- ---- ---- ---- 381.20 +9.40 371.80 1655 ---- ---- ---- ---- 377.30 +9.40 367.90 1660 ---- ---- ---- ---- 373.50 +9.40 364.10 1665 ---- ---- ---- ---- 369.70 +9.40 360.30 1670 ---- ---- ---- ---- 365.90 +9.40 356.50 1675 ---- ---- ---- ---- 362.10 +9.30 352.80 1680 ---- ---- ---- ---- 358.40 +9.40 349.00 1685 ---- ---- ---- ---- 354.60 +9.30 345.30 1690 ---- ---- ---- ---- 350.90 +9.30 341.60 1695 ---- ---- ---- ---- 347.20 +9.30 337.90 1700 ---- ---- ---- ---- 343.60 +9.40 334.20 1705 ---- ---- ---- ---- 339.90 +9.30 330.60 1710 ---- ---- ---- ---- 336.30 +9.30 327.00 1715 ---- ---- ---- ---- 332.60 +9.20 323.40 1720 ---- ---- ---- ---- 329.00 +9.20 319.80 1725 ---- ---- ---- ---- 325.50 +9.20 316.30 1730 ---- ---- ---- ---- 321.90 +9.10 312.80 1735 ---- ---- ---- ---- 318.40 +9.10 309.30 1740 ---- ---- ---- ---- 314.90 +9.10 305.80 1745 ---- ---- ---- ---- 311.40 +9.00 302.40 1750 ---- ---- ---- ---- 307.90 +8.90 299.00 1755 ---- ---- ---- ---- 304.50 +8.90 295.60 1760 ---- ---- ---- ---- 301.10 +8.80 292.30 1765 ---- ---- ---- ---- 297.70 +8.70 289.00 1770 ---- ---- ---- ---- 294.40 +8.70 285.70 1775 ---- ---- ---- ---- 291.10 +8.70 282.40 1780 ---- ---- ---- ---- 287.80 +8.60 279.20 1785 ---- ---- ---- ---- 284.60 +8.60 276.00 1790 ---- ---- ---- ---- 281.30 +8.50 272.80 1795 ---- ---- ---- ---- 278.20 +8.50 269.70 1800 ---- ---- ---- ---- 275.00 +8.40 266.60 1805 ---- ---- ---- ---- 272.00 +8.40 263.60 1810 ---- ---- ---- ---- 268.90 +8.30 260.60 1815 ---- ---- ---- ---- 265.90 +8.30 257.60 1820 ---- ---- ---- ---- 262.90 +8.30 254.60 1825 ---- ---- ---- ---- 260.00 +8.30 251.70 1830 ---- ---- ---- ---- 257.10 +8.30 248.80 1835 ---- ---- ---- ---- 254.20 +8.20 246.00 1840 ---- ---- ---- ---- 251.40 +8.20 243.20 1845 ---- ---- ---- ---- 248.60 +8.20 240.40 1850 ---- ---- ---- ---- 245.90 +8.20 237.70 1855 ---- ---- ---- ---- 243.10 +8.10 235.00 1860 ---- ---- ---- ---- 240.50 +8.20 232.30 1865 ---- ---- ---- ---- 237.80 +8.10 229.70 1870 ---- ---- ---- ---- 235.20 +8.10 227.10 1875 ---- ---- ---- ---- 232.70 +8.20 224.50 1880 ---- ---- ---- ---- 230.10 +8.10 222.00 1885 ---- ---- ---- ---- 227.60 +8.10 219.50 1890 ---- ---- ---- ---- 225.20 +8.10 217.10 1895 ---- ---- ---- ---- 222.70 +8.00 214.70 1900 ---- ---- ---- ---- 220.30 +8.00 212.30 1905 ---- ---- ---- ---- 218.00 +8.10 209.90 1910 ---- ---- ---- ---- 215.60 +8.00 207.60 1915 ---- ---- ---- ---- 213.30 +8.00 205.30 1920 ---- ---- ---- ---- 211.10 +8.10 203.00 1925 ---- ---- ---- ---- 208.80 +8.00 200.80 1930 ---- ---- ---- ---- 206.60 +8.00 198.60 1935 ---- ---- ---- ---- 204.40 +7.90 196.50 1940 ---- ---- ---- ---- 202.30 +7.90 194.40 1945 ---- ---- ---- ---- 200.10 +7.80 192.30 1950 ---- ---- ---- ---- 198.00 +7.80 190.20 1955 ---- ---- ---- ---- 196.00 +7.80 188.20 1960 ---- ---- ---- ---- 193.90 +7.70 186.20 1965 ---- ---- ---- ---- 191.90 +7.70 184.20 1970 ---- ---- ---- ---- 189.90 +7.60 182.30 1975 ---- ---- ---- ---- 187.90 +7.60 180.30 1980 ---- ---- ---- ---- 186.00 +7.50 178.50 1985 ---- ---- ---- ---- 184.10 +7.50 176.60 1990 ---- ---- ---- ---- 182.10 +7.30 174.80 1995 ---- ---- ---- ---- 180.30 +7.30 173.00 2000 ---- ---- ---- ---- 178.40 +7.20 171.20 2005 ---- ---- ---- ---- 176.60 +7.10 169.50 2010 ---- ---- ---- ---- 174.80 +7.00 167.80 2015 ---- ---- ---- ---- 173.00 +6.90 166.10 2020 ---- ---- ---- ---- 171.20 +6.80 164.40 2025 ---- ---- ---- ---- 169.50 +6.70 162.80 2030 ---- ---- ---- ---- 167.70 +6.50 161.20 2035 ---- ---- ---- ---- 166.10 +6.50 159.60 2040 ---- ---- ---- ---- 164.40 +6.40 158.00 2045 ---- ---- ---- ---- 162.70 +6.20 156.50 2050 ---- ---- ---- ---- 161.10 +6.10 155.00 2055 ---- ---- ---- ---- 159.60 +6.10 153.50 2060 ---- ---- ---- ---- 158.00 +5.90 152.10 2065 ---- ---- ---- ---- 156.50 +5.90 150.60 2070 ---- ---- ---- ---- 155.00 +5.80 149.20 2075 ---- ---- ---- ---- 153.50 +5.70 147.80 2080 ---- ---- ---- ---- 152.00 +5.50 146.50 2085 ---- ---- ---- ---- 150.60 +5.50 145.10 2090 ---- ---- ---- ---- 149.20 +5.40 143.80 2095 ---- ---- ---- ---- 147.90 +5.40 142.50 2100 ---- ---- ---- ---- 146.50 +5.20 141.30 2105 ---- ---- ---- ---- 145.20 +5.20 140.00 2110 ---- ---- ---- ---- 144.00 +5.20 138.80 2115 ---- ---- ---- ---- 142.70 +5.10 137.60 2120 ---- ---- ---- ---- 141.50 +5.10 136.40 2125 ---- ---- ---- ---- 140.30 +5.10 135.20 2130 ---- ---- ---- ---- 139.10 +5.00 134.10 2135 ---- ---- ---- ---- 137.90 +5.00 132.90 2140 ---- ---- ---- ---- 136.80 +5.00 131.80 2145 ---- ---- ---- ---- 135.60 +4.90 130.70 2150 ---- ---- ---- ---- 134.50 +4.80 129.70 2155 ---- ---- ---- ---- 133.40 +4.80 128.60 2160 ---- ---- ---- ---- 132.30 +4.70 127.60 2165 ---- ---- ---- ---- 131.30 +4.80 126.50 2170 ---- ---- ---- ---- 130.20 +4.70 125.50 2175 ---- ---- ---- ---- 129.20 +4.70 124.50 2180 ---- ---- ---- ---- 128.20 +4.70 123.50 2185 ---- ---- ---- ---- 127.20 +4.60 122.60 2190 ---- ---- ---- ---- 126.20 +4.60 121.60 2195 ---- ---- ---- ---- 125.20 +4.50 120.70 2200 ---- ---- ---- ---- 124.30 +4.50 119.80 2205 ---- ---- ---- ---- 123.30 +4.40 118.90 2210 ---- ---- ---- ---- 122.40 +4.40 118.00 2215 ---- ---- ---- ---- 121.50 +4.40 117.10 2220 ---- ---- ---- ---- 120.60 +4.30 116.30 2225 ---- ---- ---- ---- 119.70 +4.30 115.40 2230 ---- ---- ---- ---- 118.80 +4.20 114.60 2235 ---- ---- ---- ---- 117.90 +4.10 113.80 2240 ---- ---- ---- ---- 117.10 +4.20 112.90 2245 ---- ---- ---- ---- 116.20 +4.10 112.10 2250 ---- ---- ---- ---- 115.40 +4.10 111.30 2255 ---- ---- ---- ---- 114.60 +4.00 110.60 2260 ---- ---- ---- ---- 113.80 +4.00 109.80 2265 ---- ---- ---- ---- 113.00 +4.00 109.00 2270 ---- ---- ---- ---- 112.20 +3.90 108.30 2275 ---- ---- ---- ---- 111.50 +3.90 107.60 2280 ---- ---- ---- ---- 110.70 +3.90 106.80 2285 ---- ---- ---- ---- 109.90 +3.80 106.10 2290 ---- ---- ---- ---- 109.20 +3.80 105.40 2295 ---- ---- ---- ---- 108.50 +3.80 104.70 2300 ---- ---- ---- ---- 107.80 +3.80 104.00 2305 ---- ---- ---- ---- 107.10 +3.80 103.30 2310 ---- ---- ---- ---- 106.40 +3.70 102.70 2315 ---- ---- ---- ---- 105.70 +3.70 102.00 2320 ---- ---- ---- ---- 105.00 +3.70 101.30 2325 ---- ---- ---- ---- 104.30 +3.60 100.70 2330 ---- ---- ---- ---- 103.60 +3.50 100.10 2335 ---- ---- ---- ---- 103.00 +3.60 99.40 2340 ---- ---- ---- ---- 102.30 +3.50 98.80 2345 ---- ---- ---- ---- 101.70 +3.50 98.20 2350 ---- ---- ---- ---- 101.10 +3.50 97.60 2355 ---- ---- ---- ---- 100.50 +3.50 97.00 2360 ---- ---- ---- ---- 99.80 +3.40 96.40 2365 ---- ---- ---- ---- 99.20 +3.40 95.80 2370 ---- ---- ---- ---- 98.60 +3.30 95.30 2375 ---- ---- ---- ---- 98.00 +3.30 94.70 2380 ---- ---- ---- ---- 97.50 +3.40 94.10 2390 ---- ---- ---- ---- 96.30 +3.30 93.00 2400 ---- ---- ---- ---- 95.20 +3.30 91.90 2410 ---- ---- ---- ---- 94.10 +3.20 90.90 2420 ---- ---- ---- ---- 93.10 +3.20 89.90 2425 ---- ---- ---- ---- 92.50 +3.10 89.40 2430 ---- ---- ---- ---- 92.00 +3.10 88.90 2440 ---- ---- ---- ---- 91.00 +3.10 87.90 2450 ---- ---- ---- ---- 90.00 +3.00 87.00 2460 ---- ---- ---- ---- 89.10 +3.00 86.10 2470 ---- ---- ---- ---- 88.10 +2.90 85.20 2475 ---- ---- ---- ---- 87.70 +3.00 84.70 2500 ---- ---- ---- ---- 85.50 +2.90 82.60 2525 ---- ---- ---- ---- 83.40 +2.80 80.60 2550 ---- ---- ---- ---- 81.40 +2.70 78.70 2575 ---- ---- ---- ---- 79.60 +2.70 76.90 2600 ---- ---- ---- ---- 77.80 +2.50 75.30 2625 ---- ---- ---- ---- 76.20 +2.50 73.70 2650 ---- ---- ---- ---- 74.70 +2.40 72.30 950 ---- ---- ---- ---- 1035.20 +10.80 1024.40 975 ---- ---- ---- ---- 1010.20 +10.80 999.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 981.40 +10.80 970.60 1050 ---- ---- ---- ---- 956.40 +10.80 945.60 1075 ---- ---- ---- ---- 931.40 +10.80 920.60 1100 ---- ---- ---- ---- 906.40 +10.80 895.60 1125 ---- ---- ---- ---- 881.40 +10.60 870.80 1150 ---- ---- ---- ---- 856.60 +10.40 846.20 1175 ---- ---- ---- ---- 832.10 +10.30 821.80 1200 ---- ---- ---- ---- 807.80 +10.10 797.70 1220 ---- ---- ---- ---- 788.60 +10.00 778.60 1225 ---- ---- ---- ---- 783.80 +9.90 773.90 1230 ---- ---- ---- ---- 779.00 +9.90 769.10 1240 ---- ---- ---- ---- 769.50 +9.80 759.70 1250 ---- ---- ---- ---- 760.10 +9.90 750.20 1260 ---- ---- ---- ---- 750.70 +9.90 740.80 1270 ---- ---- ---- ---- 741.30 +9.80 731.50 1275 ---- ---- ---- ---- 736.60 +9.80 726.80 1280 ---- ---- ---- ---- 731.90 +9.80 722.10 1290 ---- ---- ---- ---- 722.60 +9.80 712.80 1300 ---- ---- ---- ---- 713.30 +9.70 703.60 1310 ---- ---- ---- ---- 704.10 +9.70 694.40 1315 ---- ---- ---- ---- 699.50 +9.80 689.70 1320 ---- ---- ---- ---- 694.90 +9.70 685.20 1325 ---- ---- ---- ---- 690.30 +9.70 680.60 1330 ---- ---- ---- ---- 685.80 +9.80 676.00 1335 ---- ---- ---- ---- 681.20 +9.80 671.40 1340 ---- ---- ---- ---- 676.60 +9.70 666.90 1345 ---- ---- ---- ---- 672.10 +9.80 662.30 1350 ---- ---- ---- ---- 667.50 +9.70 657.80 1355 ---- ---- ---- ---- 663.00 +9.80 653.20 1360 ---- ---- ---- ---- 658.50 +9.80 648.70 1365 ---- ---- ---- ---- 654.00 +9.80 644.20 1370 ---- ---- ---- ---- 649.50 +9.80 639.70 1375 ---- ---- ---- ---- 645.00 +9.80 635.20 1380 ---- ---- ---- ---- 640.50 +9.80 630.70 1385 ---- ---- ---- ---- 636.00 +9.80 626.20 1390 ---- ---- ---- ---- 631.50 +9.80 621.70 1395 ---- ---- ---- ---- 627.10 +9.90 617.20 1400 ---- ---- ---- ---- 622.60 +9.80 612.80 1405 ---- ---- ---- ---- 618.20 +9.90 608.30 1410 ---- ---- ---- ---- 613.70 +9.80 603.90 1415 ---- ---- ---- ---- 609.30 +9.90 599.40 1420 ---- ---- ---- ---- 604.90 +9.90 595.00 1425 ---- ---- ---- ---- 600.50 +9.90 590.60 1430 ---- ---- ---- ---- 596.10 +9.90 586.20 1435 ---- ---- ---- ---- 591.70 +10.00 581.70 1440 ---- ---- ---- ---- 587.30 +9.90 577.40 1445 ---- ---- ---- ---- 582.90 +9.90 573.00 1450 ---- ---- ---- ---- 578.50 +9.90 568.60 1455 ---- ---- ---- ---- 574.20 +10.00 564.20 1460 ---- ---- ---- ---- 569.80 +10.00 559.80 1465 ---- ---- ---- ---- 565.50 +10.00 555.50 1470 ---- ---- ---- ---- 561.20 +10.10 551.10 1475 ---- ---- ---- ---- 556.80 +10.00 546.80 1480 ---- ---- ---- ---- 552.50 +10.00 542.50 1485 ---- ---- ---- ---- 548.20 +10.00 538.20 1490 ---- ---- ---- ---- 543.90 +10.00 533.90 1495 ---- ---- ---- ---- 539.60 +10.00 529.60 1500 ---- ---- ---- ---- 535.40 +10.10 525.30 1505 ---- ---- ---- ---- 531.10 +10.10 521.00 1510 ---- ---- ---- ---- 526.80 +10.10 516.70 1515 ---- ---- ---- ---- 522.60 +10.10 512.50 1520 ---- ---- ---- ---- 518.30 +10.00 508.30 1525 ---- ---- ---- ---- 514.10 +10.10 504.00 1530 ---- ---- ---- ---- 509.90 +10.10 499.80 1535 ---- ---- ---- ---- 505.70 +10.10 495.60 1540 ---- ---- ---- ---- 501.50 +10.10 491.40 1545 ---- ---- ---- ---- 497.30 +10.00 487.30 1550 ---- ---- ---- ---- 493.10 +10.00 483.10 1555 ---- ---- ---- ---- 489.00 +10.00 479.00 1560 ---- ---- ---- ---- 484.80 +10.00 474.80 1565 ---- ---- ---- ---- 480.70 +10.00 470.70 1570 ---- ---- ---- ---- 476.60 +10.00 466.60 1575 ---- ---- ---- ---- 472.50 +9.90 462.60 1580 ---- ---- ---- ---- 468.40 +9.90 458.50 1585 ---- ---- ---- ---- 464.30 +9.90 454.40 1590 ---- ---- ---- ---- 460.20 +9.80 450.40 1595 ---- ---- ---- ---- 456.10 +9.70 446.40 1600 ---- ---- ---- ---- 452.10 +9.70 442.40 1605 ---- ---- ---- ---- 448.10 +9.70 438.40 1610 ---- ---- ---- ---- 444.10 +9.70 434.40 1615 ---- ---- ---- ---- 440.10 +9.60 430.50 1620 ---- ---- ---- ---- 436.10 +9.50 426.60 1625 ---- ---- ---- ---- 432.20 +9.60 422.60 1630 ---- ---- ---- ---- 428.20 +9.50 418.70 1635 ---- ---- ---- ---- 424.30 +9.40 414.90 1640 ---- ---- ---- ---- 420.40 +9.40 411.00 1645 ---- ---- ---- ---- 416.50 +9.30 407.20 1650 ---- ---- ---- ---- 412.70 +9.40 403.30 1655 ---- ---- ---- ---- 408.90 +9.40 399.50 1660 ---- ---- ---- ---- 405.10 +9.40 395.70 1665 ---- ---- ---- ---- 401.30 +9.30 392.00 1670 ---- ---- ---- ---- 397.50 +9.30 388.20 1675 ---- ---- ---- ---- 393.80 +9.30 384.50 1680 ---- ---- ---- ---- 390.10 +9.30 380.80 1685 ---- ---- ---- ---- 386.40 +9.30 377.10 1690 ---- ---- ---- ---- 382.80 +9.40 373.40 1695 ---- ---- ---- ---- 379.10 +9.30 369.80 1700 ---- ---- ---- ---- 375.50 +9.40 366.10 1705 ---- ---- ---- ---- 371.90 +9.40 362.50 1710 ---- ---- ---- ---- 368.30 +9.40 358.90 1715 ---- ---- ---- ---- 364.70 +9.30 355.40 1720 ---- ---- ---- ---- 361.20 +9.40 351.80 1725 ---- ---- ---- ---- 357.60 +9.30 348.30 1730 ---- ---- ---- ---- 354.10 +9.30 344.80 1735 ---- ---- ---- ---- 350.60 +9.30 341.30 1740 ---- ---- ---- ---- 347.10 +9.30 337.80 1745 ---- ---- ---- ---- 343.70 +9.30 334.40 1750 ---- ---- ---- ---- 340.20 +9.20 331.00 1755 ---- ---- ---- ---- 336.80 +9.20 327.60 1760 ---- ---- ---- ---- 333.40 +9.10 324.30 1765 ---- ---- ---- ---- 330.00 +9.00 321.00 1770 ---- ---- ---- ---- 326.70 +9.00 317.70 1775 ---- ---- ---- ---- 323.40 +9.00 314.40 1780 ---- ---- ---- ---- 320.10 +8.90 311.20 1785 ---- ---- ---- ---- 316.80 +8.80 308.00 1790 ---- ---- ---- ---- 313.60 +8.80 304.80 1795 ---- ---- ---- ---- 310.40 +8.80 301.60 1800 ---- ---- ---- ---- 307.20 +8.70 298.50 1805 ---- ---- ---- ---- 304.10 +8.60 295.50 1810 ---- ---- ---- ---- 301.00 +8.60 292.40 1815 ---- ---- ---- ---- 297.90 +8.50 289.40 1820 ---- ---- ---- ---- 294.90 +8.50 286.40 1825 ---- ---- ---- ---- 291.90 +8.40 283.50 1830 ---- ---- ---- ---- 289.00 +8.50 280.50 1835 ---- ---- ---- ---- 286.00 +8.30 277.70 1840 ---- ---- ---- ---- 283.20 +8.40 274.80 1845 ---- ---- ---- ---- 280.40 +8.40 272.00 1850 ---- ---- ---- ---- 277.60 +8.30 269.30 1855 ---- ---- ---- ---- 274.80 +8.30 266.50 1860 ---- ---- ---- ---- 272.10 +8.30 263.80 1865 ---- ---- ---- ---- 269.40 +8.20 261.20 1870 ---- ---- ---- ---- 266.80 +8.30 258.50 1875 ---- ---- ---- ---- 264.20 +8.30 255.90 1880 ---- ---- ---- ---- 261.60 +8.20 253.40 1885 ---- ---- ---- ---- 259.10 +8.30 250.80 1890 ---- ---- ---- ---- 256.60 +8.30 248.30 1895 ---- ---- ---- ---- 254.10 +8.20 245.90 1900 ---- ---- ---- ---- 251.70 +8.20 243.50 1905 ---- ---- ---- ---- 249.30 +8.20 241.10 1910 ---- ---- ---- ---- 246.90 +8.20 238.70 1915 ---- ---- ---- ---- 244.60 +8.20 236.40 1920 ---- ---- ---- ---- 242.30 +8.20 234.10 1925 ---- ---- ---- ---- 240.00 +8.20 231.80 1930 ---- ---- ---- ---- 237.80 +8.20 229.60 1935 ---- ---- ---- ---- 235.60 +8.20 227.40 1940 ---- ---- ---- ---- 233.40 +8.20 225.20 1945 ---- ---- ---- ---- 231.20 +8.10 223.10 1950 ---- ---- ---- ---- 229.10 +8.10 221.00 1955 ---- ---- ---- ---- 227.00 +8.10 218.90 1960 ---- ---- ---- ---- 225.00 +8.10 216.90 1965 ---- ---- ---- ---- 222.90 +8.10 214.80 1970 ---- ---- ---- ---- 220.90 +8.00 212.90 1975 ---- ---- ---- ---- 218.90 +8.00 210.90 1980 ---- ---- ---- ---- 217.00 +8.00 209.00 1985 ---- ---- ---- ---- 215.00 +7.90 207.10 1990 ---- ---- ---- ---- 213.10 +7.90 205.20 1995 ---- ---- ---- ---- 211.20 +7.80 203.40 2000 ---- ---- ---- ---- 209.30 +7.70 201.60 2005 ---- ---- ---- ---- 207.50 +7.70 199.80 2010 ---- ---- ---- ---- 205.60 +7.60 198.00 2015 ---- ---- ---- ---- 203.80 +7.50 196.30 2020 ---- ---- ---- ---- 202.00 +7.40 194.60 2025 ---- ---- ---- ---- 200.20 +7.30 192.90 2030 ---- ---- ---- ---- 198.50 +7.30 191.20 2035 ---- ---- ---- ---- 196.70 +7.10 189.60 2040 ---- ---- ---- ---- 195.00 +7.00 188.00 2045 ---- ---- ---- ---- 193.40 +7.00 186.40 2050 ---- ---- ---- ---- 191.70 +6.80 184.90 2055 ---- ---- ---- ---- 190.10 +6.70 183.40 2060 ---- ---- ---- ---- 188.40 +6.50 181.90 2065 ---- ---- ---- ---- 186.90 +6.50 180.40 2070 ---- ---- ---- ---- 185.30 +6.40 178.90 2075 ---- ---- ---- ---- 183.80 +6.30 177.50 2080 ---- ---- ---- ---- 182.20 +6.10 176.10 2085 ---- ---- ---- ---- 180.80 +6.10 174.70 2090 ---- ---- ---- ---- 179.30 +6.00 173.30 2095 ---- ---- ---- ---- 177.90 +5.90 172.00 2100 ---- ---- ---- ---- 176.50 +5.80 170.70 2105 ---- ---- ---- ---- 175.10 +5.70 169.40 2110 ---- ---- ---- ---- 173.80 +5.70 168.10 2115 ---- ---- ---- ---- 172.50 +5.60 166.90 2120 ---- ---- ---- ---- 171.20 +5.60 165.60 2125 ---- ---- ---- ---- 169.90 +5.50 164.40 2130 ---- ---- ---- ---- 168.70 +5.50 163.20 2135 ---- ---- ---- ---- 167.50 +5.40 162.10 2140 ---- ---- ---- ---- 166.30 +5.40 160.90 2145 ---- ---- ---- ---- 165.10 +5.30 159.80 2150 ---- ---- ---- ---- 163.90 +5.20 158.70 2155 ---- ---- ---- ---- 162.80 +5.20 157.60 2160 ---- ---- ---- ---- 161.70 +5.20 156.50 2165 ---- ---- ---- ---- 160.60 +5.20 155.40 2170 ---- ---- ---- ---- 159.50 +5.10 154.40 2175 ---- ---- ---- ---- 158.50 +5.20 153.30 2180 ---- ---- ---- ---- 157.50 +5.20 152.30 2185 ---- ---- ---- ---- 156.40 +5.10 151.30 2190 ---- ---- ---- ---- 155.40 +5.00 150.40 2195 ---- ---- ---- ---- 154.40 +5.00 149.40 2200 ---- ---- ---- ---- 153.50 +5.00 148.50 2205 ---- ---- ---- ---- 152.50 +5.00 147.50 2210 ---- ---- ---- ---- 151.50 +4.90 146.60 2215 ---- ---- ---- ---- 150.60 +4.90 145.70 2220 ---- ---- ---- ---- 149.70 +4.90 144.80 2225 ---- ---- ---- ---- 148.70 +4.80 143.90 2230 ---- ---- ---- ---- 147.80 +4.70 143.10 2235 ---- ---- ---- ---- 146.90 +4.70 142.20 2240 ---- ---- ---- ---- 146.10 +4.70 141.40 2245 ---- ---- ---- ---- 145.20 +4.70 140.50 2250 ---- ---- ---- ---- 144.30 +4.60 139.70 2255 ---- ---- ---- ---- 143.50 +4.60 138.90 2260 ---- ---- ---- ---- 142.70 +4.60 138.10 2265 ---- ---- ---- ---- 141.80 +4.40 137.40 2270 ---- ---- ---- ---- 141.00 +4.40 136.60 2275 ---- ---- ---- ---- 140.20 +4.40 135.80 2280 ---- ---- ---- ---- 139.50 +4.40 135.10 2285 ---- ---- ---- ---- 138.70 +4.40 134.30 2290 ---- ---- ---- ---- 137.90 +4.30 133.60 2295 ---- ---- ---- ---- 137.20 +4.30 132.90 2300 ---- ---- ---- ---- 136.40 +4.20 132.20 2305 ---- ---- ---- ---- 135.70 +4.20 131.50 2310 ---- ---- ---- ---- 135.00 +4.20 130.80 2315 ---- ---- ---- ---- 134.30 +4.20 130.10 2320 ---- ---- ---- ---- 133.60 +4.20 129.40 2325 ---- ---- ---- ---- 132.90 +4.10 128.80 2330 ---- ---- ---- ---- 132.20 +4.10 128.10 2335 ---- ---- ---- ---- 131.50 +4.00 127.50 2340 ---- ---- ---- ---- 130.90 +4.10 126.80 2345 ---- ---- ---- ---- 130.20 +4.00 126.20 2350 ---- ---- ---- ---- 129.50 +3.90 125.60 2355 ---- ---- ---- ---- 128.90 +3.90 125.00 2360 ---- ---- ---- ---- 128.30 +3.90 124.40 2365 ---- ---- ---- ---- 127.60 +3.80 123.80 2370 ---- ---- ---- ---- 127.00 +3.80 123.20 2375 ---- ---- ---- ---- 126.40 +3.80 122.60 2380 ---- ---- ---- ---- 125.80 +3.80 122.00 2390 ---- ---- ---- ---- 124.60 +3.70 120.90 2400 ---- ---- ---- ---- 123.40 +3.60 119.80 2410 ---- ---- ---- ---- 122.30 +3.60 118.70 2420 ---- ---- ---- ---- 121.20 +3.60 117.60 2425 ---- ---- ---- ---- 120.60 +3.50 117.10 2430 ---- ---- ---- ---- 120.10 +3.50 116.60 2440 ---- ---- ---- ---- 119.00 +3.40 115.60 2450 ---- ---- ---- ---- 118.00 +3.40 114.60 2460 ---- ---- ---- ---- 117.00 +3.40 113.60 2470 ---- ---- ---- ---- 116.00 +3.30 112.70 2475 ---- ---- ---- ---- 115.50 +3.20 112.30 2480 ---- ---- ---- ---- 115.00 +3.20 111.80 2500 ---- ---- ---- ---- 113.10 +3.00 110.10 2525 ---- ---- ---- ---- 110.90 +2.90 108.00 2550 ---- ---- ---- ---- 108.80 +2.80 106.00 2575 ---- ---- ---- ---- 106.80 +2.60 104.20 2600 ---- ---- ---- ---- 105.00 +2.50 102.50 2625 ---- ---- ---- ---- 103.20 +2.40 100.80 2650 ---- ---- ---- ---- 101.60 +2.30 99.30 2675 ---- ---- ---- ---- 100.00 +2.10 97.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 952.90 +10.70 942.20 1100 ---- ---- ---- ---- 928.20 +10.70 917.50 1125 ---- ---- ---- ---- 903.70 +10.50 893.20 1150 ---- ---- ---- ---- 879.50 +10.40 869.10 1175 ---- ---- ---- ---- 855.60 +10.30 845.30 1200 ---- ---- ---- ---- 831.90 +10.20 821.70 1225 ---- ---- ---- ---- 808.50 +10.20 798.30 1250 ---- ---- ---- ---- 785.30 +10.10 775.20 1270 ---- ---- ---- ---- 767.00 +10.10 756.90 1275 ---- ---- ---- ---- 762.40 +10.10 752.30 1280 ---- ---- ---- ---- 757.80 +10.10 747.70 1290 ---- ---- ---- ---- 748.70 +10.00 738.70 1300 ---- ---- ---- ---- 739.70 +10.10 729.60 1310 ---- ---- ---- ---- 730.60 +10.00 720.60 1320 ---- ---- ---- ---- 721.70 +10.10 711.60 1325 ---- ---- ---- ---- 717.20 +10.10 707.10 1330 ---- ---- ---- ---- 712.70 +10.10 702.60 1340 ---- ---- ---- ---- 703.80 +10.10 693.70 1350 ---- ---- ---- ---- 694.90 +10.10 684.80 1360 ---- ---- ---- ---- 686.00 +10.00 676.00 1370 ---- ---- ---- ---- 677.20 +10.10 667.10 1375 ---- ---- ---- ---- 672.80 +10.10 662.70 1380 ---- ---- ---- ---- 668.40 +10.10 658.30 1385 ---- ---- ---- ---- 664.00 +10.10 653.90 1390 ---- ---- ---- ---- 659.60 +10.00 649.60 1395 ---- ---- ---- ---- 655.30 +10.10 645.20 1400 ---- ---- ---- ---- 650.90 +10.10 640.80 1405 ---- ---- ---- ---- 646.50 +10.00 636.50 1410 ---- ---- ---- ---- 642.20 +10.10 632.10 1415 ---- ---- ---- ---- 637.90 +10.20 627.70 1420 ---- ---- ---- ---- 633.50 +10.10 623.40 1425 ---- ---- ---- ---- 629.20 +10.10 619.10 1430 ---- ---- ---- ---- 624.90 +10.20 614.70 1435 ---- ---- ---- ---- 620.60 +10.20 610.40 1440 ---- ---- ---- ---- 616.30 +10.20 606.10 1445 ---- ---- ---- ---- 612.00 +10.20 601.80 1450 ---- ---- ---- ---- 607.70 +10.20 597.50 1455 ---- ---- ---- ---- 603.40 +10.20 593.20 1460 ---- ---- ---- ---- 599.10 +10.20 588.90 1465 ---- ---- ---- ---- 594.90 +10.30 584.60 1470 ---- ---- ---- ---- 590.60 +10.20 580.40 1475 ---- ---- ---- ---- 586.40 +10.30 576.10 1480 ---- ---- ---- ---- 582.10 +10.30 571.80 1485 ---- ---- ---- ---- 577.90 +10.30 567.60 1490 ---- ---- ---- ---- 573.70 +10.40 563.30 1495 ---- ---- ---- ---- 569.50 +10.40 559.10 1500 ---- ---- ---- ---- 565.20 +10.30 554.90 1505 ---- ---- ---- ---- 561.00 +10.40 550.60 1510 ---- ---- ---- ---- 556.90 +10.50 546.40 1515 ---- ---- ---- ---- 552.70 +10.50 542.20 1520 ---- ---- ---- ---- 548.50 +10.50 538.00 1525 ---- ---- ---- ---- 544.30 +10.40 533.90 1530 ---- ---- ---- ---- 540.20 +10.50 529.70 1535 ---- ---- ---- ---- 536.00 +10.50 525.50 1540 ---- ---- ---- ---- 531.90 +10.50 521.40 1545 ---- ---- ---- ---- 527.80 +10.50 517.30 1550 ---- ---- ---- ---- 523.60 +10.50 513.10 1555 ---- ---- ---- ---- 519.50 +10.50 509.00 1560 ---- ---- ---- ---- 515.40 +10.50 504.90 1565 ---- ---- ---- ---- 511.40 +10.60 500.80 1570 ---- ---- ---- ---- 507.30 +10.50 496.80 1575 ---- ---- ---- ---- 503.20 +10.50 492.70 1580 ---- ---- ---- ---- 499.20 +10.50 488.70 1585 ---- ---- ---- ---- 495.10 +10.40 484.70 1590 ---- ---- ---- ---- 491.10 +10.50 480.60 1595 ---- ---- ---- ---- 487.10 +10.40 476.70 1600 ---- ---- ---- ---- 483.10 +10.40 472.70 1605 ---- ---- ---- ---- 479.10 +10.40 468.70 1610 ---- ---- ---- ---- 475.10 +10.30 464.80 1615 ---- ---- ---- ---- 471.10 +10.20 460.90 1620 ---- ---- ---- ---- 467.20 +10.30 456.90 1625 ---- ---- ---- ---- 463.20 +10.10 453.10 1630 ---- ---- ---- ---- 459.30 +10.10 449.20 1635 ---- ---- ---- ---- 455.40 +10.10 445.30 1640 ---- ---- ---- ---- 451.50 +10.00 441.50 1645 ---- ---- ---- ---- 447.70 +10.00 437.70 1650 ---- ---- ---- ---- 443.80 +9.90 433.90 1655 ---- ---- ---- ---- 440.00 +9.90 430.10 1660 ---- ---- ---- ---- 436.20 +9.90 426.30 1665 ---- ---- ---- ---- 432.40 +9.80 422.60 1670 ---- ---- ---- ---- 428.60 +9.80 418.80 1675 ---- ---- ---- ---- 424.90 +9.80 415.10 1680 ---- ---- ---- ---- 421.20 +9.80 411.40 1685 ---- ---- ---- ---- 417.50 +9.80 407.70 1690 ---- ---- ---- ---- 413.80 +9.70 404.10 1695 ---- ---- ---- ---- 410.10 +9.70 400.40 1700 ---- ---- ---- ---- 406.50 +9.70 396.80 1705 ---- ---- ---- ---- 402.90 +9.70 393.20 1710 ---- ---- ---- ---- 399.30 +9.70 389.60 1715 ---- ---- ---- ---- 395.80 +9.80 386.00 1720 ---- ---- ---- ---- 392.30 +9.80 382.50 1725 ---- ---- ---- ---- 388.80 +9.80 379.00 1730 ---- ---- ---- ---- 385.30 +9.80 375.50 1735 ---- ---- ---- ---- 381.80 +9.80 372.00 1740 ---- ---- ---- ---- 378.30 +9.80 368.50 1745 ---- ---- ---- ---- 374.90 +9.80 365.10 1750 ---- ---- ---- ---- 371.40 +9.80 361.60 1755 ---- ---- ---- ---- 368.00 +9.70 358.30 1760 ---- ---- ---- ---- 364.60 +9.70 354.90 1765 ---- ---- ---- ---- 361.20 +9.70 351.50 1770 ---- ---- ---- ---- 357.80 +9.60 348.20 1775 ---- ---- ---- ---- 354.50 +9.60 344.90 1780 ---- ---- ---- ---- 351.20 +9.60 341.60 1785 ---- ---- ---- ---- 347.90 +9.50 338.40 1790 ---- ---- ---- ---- 344.60 +9.40 335.20 1795 ---- ---- ---- ---- 341.30 +9.30 332.00 1800 ---- ---- ---- ---- 338.10 +9.20 328.90 1805 ---- ---- ---- ---- 334.90 +9.20 325.70 1810 ---- ---- ---- ---- 331.80 +9.20 322.60 1815 ---- ---- ---- ---- 328.60 +9.00 319.60 1820 ---- ---- ---- ---- 325.50 +9.00 316.50 1825 ---- ---- ---- ---- 322.40 +8.90 313.50 1830 ---- ---- ---- ---- 319.40 +8.80 310.60 1835 ---- ---- ---- ---- 316.40 +8.80 307.60 1840 ---- ---- ---- ---- 313.50 +8.80 304.70 1845 ---- ---- ---- ---- 310.50 +8.70 301.80 1850 ---- ---- ---- ---- 307.60 +8.60 299.00 1855 ---- ---- ---- ---- 304.80 +8.60 296.20 1860 ---- ---- ---- ---- 302.00 +8.50 293.50 1865 ---- ---- ---- ---- 299.20 +8.50 290.70 1870 ---- ---- ---- ---- 296.50 +8.50 288.00 1875 ---- ---- ---- ---- 293.80 +8.40 285.40 1880 ---- ---- ---- ---- 291.20 +8.40 282.80 1885 ---- ---- ---- ---- 288.60 +8.40 280.20 1890 ---- ---- ---- ---- 286.00 +8.40 277.60 1895 ---- ---- ---- ---- 283.40 +8.30 275.10 1900 ---- ---- ---- ---- 280.90 +8.30 272.60 1905 ---- ---- ---- ---- 278.50 +8.30 270.20 1910 ---- ---- ---- ---- 276.00 +8.30 267.70 1915 ---- ---- ---- ---- 273.60 +8.20 265.40 1920 ---- ---- ---- ---- 271.30 +8.30 263.00 1925 ---- ---- ---- ---- 268.90 +8.20 260.70 1930 ---- ---- ---- ---- 266.60 +8.20 258.40 1935 ---- ---- ---- ---- 264.40 +8.30 256.10 1940 ---- ---- ---- ---- 262.20 +8.30 253.90 1945 ---- ---- ---- ---- 260.00 +8.30 251.70 1950 ---- ---- ---- ---- 257.80 +8.20 249.60 1955 ---- ---- ---- ---- 255.60 +8.10 247.50 1960 ---- ---- ---- ---- 253.50 +8.10 245.40 1965 ---- ---- ---- ---- 251.40 +8.10 243.30 1970 ---- ---- ---- ---- 249.40 +8.10 241.30 1975 ---- ---- ---- ---- 247.40 +8.20 239.20 1980 ---- ---- ---- ---- 245.40 +8.10 237.30 1985 ---- ---- ---- ---- 243.40 +8.10 235.30 1990 ---- ---- ---- ---- 241.40 +8.00 233.40 1995 ---- ---- ---- ---- 239.50 +8.00 231.50 2000 ---- ---- ---- ---- 237.60 +7.90 229.70 2005 ---- ---- ---- ---- 235.70 +7.90 227.80 2010 ---- ---- ---- ---- 233.90 +7.90 226.00 2015 ---- ---- ---- ---- 232.00 +7.80 224.20 2020 ---- ---- ---- ---- 230.20 +7.70 222.50 2025 ---- ---- ---- ---- 228.40 +7.60 220.80 2030 ---- ---- ---- ---- 226.60 +7.50 219.10 2035 ---- ---- ---- ---- 224.90 +7.50 217.40 2040 ---- ---- ---- ---- 223.10 +7.40 215.70 2045 ---- ---- ---- ---- 221.40 +7.30 214.10 2050 ---- ---- ---- ---- 219.70 +7.20 212.50 2055 ---- ---- ---- ---- 218.00 +7.00 211.00 2060 ---- ---- ---- ---- 216.30 +6.90 209.40 2065 ---- ---- ---- ---- 214.70 +6.80 207.90 2070 ---- ---- ---- ---- 213.10 +6.70 206.40 2075 ---- ---- ---- ---- 211.50 +6.60 204.90 2080 ---- ---- ---- ---- 209.90 +6.40 203.50 2085 ---- ---- ---- ---- 208.40 +6.40 202.00 2090 ---- ---- ---- ---- 206.80 +6.20 200.60 2095 ---- ---- ---- ---- 205.30 +6.00 199.30 2100 ---- ---- ---- ---- 203.90 +6.00 197.90 2105 ---- ---- ---- ---- 202.40 +5.80 196.60 2110 ---- ---- ---- ---- 201.00 +5.70 195.30 2115 ---- ---- ---- ---- 199.60 +5.60 194.00 2120 ---- ---- ---- ---- 198.20 +5.50 192.70 2125 ---- ---- ---- ---- 196.90 +5.50 191.40 2130 ---- ---- ---- ---- 195.60 +5.40 190.20 2135 ---- ---- ---- ---- 194.30 +5.30 189.00 2140 ---- ---- ---- ---- 193.10 +5.30 187.80 2145 ---- ---- ---- ---- 191.80 +5.10 186.70 2150 ---- ---- ---- ---- 190.60 +5.10 185.50 2155 ---- ---- ---- ---- 189.40 +5.00 184.40 2160 ---- ---- ---- ---- 188.30 +5.00 183.30 2165 ---- ---- ---- ---- 187.20 +5.00 182.20 2170 ---- ---- ---- ---- 186.00 +4.90 181.10 2175 ---- ---- ---- ---- 185.00 +4.90 180.10 2180 ---- ---- ---- ---- 183.90 +4.90 179.00 2185 ---- ---- ---- ---- 182.80 +4.80 178.00 2190 ---- ---- ---- ---- 181.80 +4.80 177.00 2195 ---- ---- ---- ---- 180.80 +4.80 176.00 2200 ---- ---- ---- ---- 179.80 +4.80 175.00 2205 ---- ---- ---- ---- 178.80 +4.70 174.10 2210 ---- ---- ---- ---- 177.80 +4.70 173.10 2215 ---- ---- ---- ---- 176.90 +4.70 172.20 2220 ---- ---- ---- ---- 175.90 +4.60 171.30 2225 ---- ---- ---- ---- 175.00 +4.60 170.40 2230 ---- ---- ---- ---- 174.10 +4.60 169.50 2235 ---- ---- ---- ---- 173.20 +4.50 168.70 2240 ---- ---- ---- ---- 172.30 +4.50 167.80 2245 ---- ---- ---- ---- 171.40 +4.40 167.00 2250 ---- ---- ---- ---- 170.50 +4.40 166.10 2255 ---- ---- ---- ---- 169.70 +4.40 165.30 2260 ---- ---- ---- ---- 168.80 +4.30 164.50 2265 ---- ---- ---- ---- 168.00 +4.30 163.70 2270 ---- ---- ---- ---- 167.20 +4.30 162.90 2275 ---- ---- ---- ---- 166.40 +4.20 162.20 2280 ---- ---- ---- ---- 165.60 +4.20 161.40 2285 ---- ---- ---- ---- 164.80 +4.10 160.70 2290 ---- ---- ---- ---- 164.00 +4.10 159.90 2295 ---- ---- ---- ---- 163.30 +4.10 159.20 2300 ---- ---- ---- ---- 162.50 +4.00 158.50 2305 ---- ---- ---- ---- 161.80 +4.00 157.80 2310 ---- ---- ---- ---- 161.00 +3.90 157.10 2315 ---- ---- ---- ---- 160.30 +3.90 156.40 2320 ---- ---- ---- ---- 159.60 +3.90 155.70 2325 ---- ---- ---- ---- 158.90 +3.90 155.00 2330 ---- ---- ---- ---- 158.20 +3.80 154.40 2335 ---- ---- ---- ---- 157.50 +3.80 153.70 2340 ---- ---- ---- ---- 156.80 +3.70 153.10 2345 ---- ---- ---- ---- 156.20 +3.80 152.40 2350 ---- ---- ---- ---- 155.50 +3.70 151.80 2355 ---- ---- ---- ---- 154.90 +3.70 151.20 2360 ---- ---- ---- ---- 154.20 +3.60 150.60 2365 ---- ---- ---- ---- 153.60 +3.60 150.00 2370 ---- ---- ---- ---- 153.00 +3.60 149.40 2375 ---- ---- ---- ---- 152.40 +3.60 148.80 2380 ---- ---- ---- ---- 151.70 +3.50 148.20 2385 ---- ---- ---- ---- 151.10 +3.50 147.60 2390 ---- ---- ---- ---- 150.50 +3.50 147.00 2400 ---- ---- ---- ---- 149.40 +3.50 145.90 2410 ---- ---- ---- ---- 148.20 +3.40 144.80 2420 ---- ---- ---- ---- 147.10 +3.30 143.80 2425 ---- ---- ---- ---- 146.50 +3.30 143.20 2430 ---- ---- ---- ---- 146.00 +3.30 142.70 2440 ---- ---- ---- ---- 144.90 +3.20 141.70 2450 ---- ---- ---- ---- 143.90 +3.20 140.70 2460 ---- ---- ---- ---- 142.80 +3.10 139.70 2470 ---- ---- ---- ---- 141.80 +3.00 138.80 2475 ---- ---- ---- ---- 141.30 +3.00 138.30 2480 ---- ---- ---- ---- 140.90 +3.00 137.90 2500 ---- ---- ---- ---- 139.00 +2.90 136.10 2525 ---- ---- ---- ---- 136.70 +2.70 134.00 2550 ---- ---- ---- ---- 134.60 +2.60 132.00 2575 ---- ---- ---- ---- 132.70 +2.60 130.10 2600 ---- ---- ---- ---- 130.80 +2.50 128.30 2625 ---- ---- ---- ---- 129.00 +2.40 126.60 2650 ---- ---- ---- ---- 127.40 +2.30 125.10 2675 ---- ---- ---- ---- 125.80 +2.20 123.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 724.50 +10.40 714.10 1350 ---- ---- ---- ---- 702.60 +10.40 692.20 1375 ---- ---- ---- ---- 680.90 +10.30 670.60 1400 ---- ---- ---- ---- 659.60 +10.40 649.20 1425 ---- ---- ---- ---- 638.50 +10.20 628.30 1450 ---- ---- ---- ---- 617.80 +10.20 607.60 1475 ---- ---- ---- ---- 597.40 +10.20 587.20 1500 ---- ---- ---- ---- 577.20 +10.10 567.10 1520 ---- ---- ---- ---- 561.30 +10.10 551.20 1525 ---- ---- ---- ---- 557.40 +10.10 547.30 1530 ---- ---- ---- ---- 553.50 +10.10 543.40 1540 ---- ---- ---- ---- 545.60 +10.00 535.60 1550 ---- ---- ---- ---- 537.90 +10.10 527.80 1560 ---- ---- ---- ---- 530.10 +10.00 520.10 1570 ---- ---- ---- ---- 522.40 +10.00 512.40 1575 ---- ---- ---- ---- 518.60 +10.00 508.60 1580 ---- ---- ---- ---- 514.80 +10.00 504.80 1590 ---- ---- ---- ---- 507.20 +10.00 497.20 1600 ---- ---- ---- ---- 499.70 +10.00 489.70 1610 ---- ---- ---- ---- 492.20 +10.00 482.20 1615 ---- ---- ---- ---- 488.40 +9.90 478.50 1620 ---- ---- ---- ---- 484.70 +9.90 474.80 1625 ---- ---- ---- ---- 481.00 +9.90 471.10 1630 ---- ---- ---- ---- 477.30 +9.90 467.40 1635 ---- ---- ---- ---- 473.60 +9.90 463.70 1640 ---- ---- ---- ---- 470.00 +9.90 460.10 1645 ---- ---- ---- ---- 466.30 +9.90 456.40 1650 ---- ---- ---- ---- 462.70 +9.90 452.80 1655 ---- ---- ---- ---- 459.00 +9.80 449.20 1660 ---- ---- ---- ---- 455.40 +9.90 445.50 1665 ---- ---- ---- ---- 451.80 +9.90 441.90 1670 ---- ---- ---- ---- 448.20 +9.80 438.40 1675 ---- ---- ---- ---- 444.60 +9.80 434.80 1680 ---- ---- ---- ---- 441.00 +9.80 431.20 1685 ---- ---- ---- ---- 437.50 +9.80 427.70 1690 ---- ---- ---- ---- 433.90 +9.80 424.10 1695 ---- ---- ---- ---- 430.40 +9.80 420.60 1700 ---- ---- ---- ---- 426.90 +9.80 417.10 1705 ---- ---- ---- ---- 423.30 +9.70 413.60 1710 ---- ---- ---- ---- 419.80 +9.70 410.10 1715 ---- ---- ---- ---- 416.30 +9.70 406.60 1720 ---- ---- ---- ---- 412.90 +9.80 403.10 1725 ---- ---- ---- ---- 409.40 +9.70 399.70 1730 ---- ---- ---- ---- 405.90 +9.70 396.20 1735 ---- ---- ---- ---- 402.50 +9.70 392.80 1740 ---- ---- ---- ---- 399.10 +9.70 389.40 1745 ---- ---- ---- ---- 395.70 +9.70 386.00 1750 ---- ---- ---- ---- 392.20 +9.60 382.60 1755 ---- ---- ---- ---- 388.90 +9.60 379.30 1760 ---- ---- ---- ---- 385.50 +9.60 375.90 1765 ---- ---- ---- ---- 382.10 +9.50 372.60 1770 ---- ---- ---- ---- 378.80 +9.50 369.30 1775 ---- ---- ---- ---- 375.50 +9.50 366.00 1780 ---- ---- ---- ---- 372.20 +9.40 362.80 1785 ---- ---- ---- ---- 368.90 +9.40 359.50 1790 ---- ---- ---- ---- 365.60 +9.30 356.30 1795 ---- ---- ---- ---- 362.40 +9.30 353.10 1800 ---- ---- ---- ---- 359.20 +9.20 350.00 1805 ---- ---- ---- ---- 356.00 +9.20 346.80 1810 ---- ---- ---- ---- 352.80 +9.10 343.70 1815 ---- ---- ---- ---- 349.70 +9.10 340.60 1820 ---- ---- ---- ---- 346.60 +9.00 337.60 1825 ---- ---- ---- ---- 343.50 +8.90 334.60 1830 ---- ---- ---- ---- 340.50 +8.90 331.60 1835 ---- ---- ---- ---- 337.50 +8.90 328.60 1840 ---- ---- ---- ---- 334.50 +8.80 325.70 1845 ---- ---- ---- ---- 331.60 +8.80 322.80 1850 ---- ---- ---- ---- 328.70 +8.70 320.00 1855 ---- ---- ---- ---- 325.90 +8.80 317.10 1860 ---- ---- ---- ---- 323.00 +8.60 314.40 1865 ---- ---- ---- ---- 320.30 +8.70 311.60 1870 ---- ---- ---- ---- 317.50 +8.60 308.90 1875 ---- ---- ---- ---- 314.90 +8.70 306.20 1880 ---- ---- ---- ---- 312.20 +8.60 303.60 1885 ---- ---- ---- ---- 309.60 +8.60 301.00 1890 ---- ---- ---- ---- 307.00 +8.60 298.40 1895 ---- ---- ---- ---- 304.50 +8.60 295.90 1900 ---- ---- ---- ---- 302.00 +8.60 293.40 1905 ---- ---- ---- ---- 299.50 +8.50 291.00 1910 ---- ---- ---- ---- 297.10 +8.50 288.60 1915 ---- ---- ---- ---- 294.70 +8.50 286.20 1920 ---- ---- ---- ---- 292.30 +8.50 283.80 1925 ---- ---- ---- ---- 290.00 +8.50 281.50 1930 ---- ---- ---- ---- 287.70 +8.50 279.20 1935 ---- ---- ---- ---- 285.40 +8.40 277.00 1940 ---- ---- ---- ---- 283.20 +8.40 274.80 1945 ---- ---- ---- ---- 281.00 +8.40 272.60 1950 ---- ---- ---- ---- 278.90 +8.50 270.40 1955 ---- ---- ---- ---- 276.70 +8.40 268.30 1960 ---- ---- ---- ---- 274.60 +8.40 266.20 1965 ---- ---- ---- ---- 272.60 +8.40 264.20 1970 ---- ---- ---- ---- 270.50 +8.40 262.10 1975 ---- ---- ---- ---- 268.50 +8.30 260.20 1980 ---- ---- ---- ---- 266.50 +8.30 258.20 1985 ---- ---- ---- ---- 264.50 +8.20 256.30 1990 ---- ---- ---- ---- 262.60 +8.30 254.30 1995 ---- ---- ---- ---- 260.70 +8.20 252.50 2000 ---- ---- ---- ---- 258.80 +8.20 250.60 2005 ---- ---- ---- ---- 256.90 +8.10 248.80 2010 ---- ---- ---- ---- 255.10 +8.10 247.00 2015 ---- ---- ---- ---- 253.30 +8.10 245.20 2020 ---- ---- ---- ---- 251.50 +8.00 243.50 2025 ---- ---- ---- ---- 249.70 +7.90 241.80 2030 ---- ---- ---- ---- 248.00 +7.90 240.10 2035 ---- ---- ---- ---- 246.20 +7.80 238.40 2040 ---- ---- ---- ---- 244.50 +7.70 236.80 2045 ---- ---- ---- ---- 242.80 +7.60 235.20 2050 ---- ---- ---- ---- 241.10 +7.50 233.60 2055 ---- ---- ---- ---- 239.40 +7.40 232.00 2060 ---- ---- ---- ---- 237.80 +7.30 230.50 2065 ---- ---- ---- ---- 236.20 +7.20 229.00 2070 ---- ---- ---- ---- 234.50 +7.00 227.50 2075 ---- ---- ---- ---- 233.00 +7.00 226.00 2080 ---- ---- ---- ---- 231.40 +6.80 224.60 2085 ---- ---- ---- ---- 229.80 +6.60 223.20 2090 ---- ---- ---- ---- 228.30 +6.50 221.80 2095 ---- ---- ---- ---- 226.80 +6.40 220.40 2100 ---- ---- ---- ---- 225.30 +6.30 219.00 2105 ---- ---- ---- ---- 223.90 +6.20 217.70 2110 ---- ---- ---- ---- 222.50 +6.10 216.40 2115 ---- ---- ---- ---- 221.10 +6.00 215.10 2120 ---- ---- ---- ---- 219.70 +5.80 213.90 2125 ---- ---- ---- ---- 218.40 +5.80 212.60 2130 ---- ---- ---- ---- 217.00 +5.60 211.40 2135 ---- ---- ---- ---- 215.80 +5.60 210.20 2140 ---- ---- ---- ---- 214.50 +5.50 209.00 2145 ---- ---- ---- ---- 213.30 +5.40 207.90 2150 ---- ---- ---- ---- 212.10 +5.40 206.70 2155 ---- ---- ---- ---- 210.90 +5.30 205.60 2160 ---- ---- ---- ---- 209.70 +5.20 204.50 2165 ---- ---- ---- ---- 208.60 +5.20 203.40 2170 ---- ---- ---- ---- 207.50 +5.10 202.40 2175 ---- ---- ---- ---- 206.40 +5.10 201.30 2180 ---- ---- ---- ---- 205.30 +5.00 200.30 2185 ---- ---- ---- ---- 204.30 +5.00 199.30 2190 ---- ---- ---- ---- 203.30 +5.00 198.30 2195 ---- ---- ---- ---- 202.30 +5.00 197.30 2200 ---- ---- ---- ---- 201.30 +4.90 196.40 2205 ---- ---- ---- ---- 200.30 +4.90 195.40 2210 ---- ---- ---- ---- 199.40 +4.90 194.50 2215 ---- ---- ---- ---- 198.50 +4.90 193.60 2220 ---- ---- ---- ---- 197.50 +4.80 192.70 2225 ---- ---- ---- ---- 196.60 +4.80 191.80 2230 ---- ---- ---- ---- 195.70 +4.70 191.00 2235 ---- ---- ---- ---- 194.80 +4.70 190.10 2240 ---- ---- ---- ---- 194.00 +4.70 189.30 2245 ---- ---- ---- ---- 193.10 +4.60 188.50 2250 ---- ---- ---- ---- 192.30 +4.70 187.60 2255 ---- ---- ---- ---- 191.40 +4.60 186.80 2260 ---- ---- ---- ---- 190.60 +4.50 186.10 2265 ---- ---- ---- ---- 189.80 +4.50 185.30 2270 ---- ---- ---- ---- 189.00 +4.50 184.50 2275 ---- ---- ---- ---- 188.20 +4.40 183.80 2280 ---- ---- ---- ---- 187.40 +4.40 183.00 2285 ---- ---- ---- ---- 186.60 +4.30 182.30 2290 ---- ---- ---- ---- 185.90 +4.30 181.60 2295 ---- ---- ---- ---- 185.10 +4.20 180.90 2300 ---- ---- ---- ---- 184.40 +4.20 180.20 2305 ---- ---- ---- ---- 183.70 +4.20 179.50 2310 ---- ---- ---- ---- 183.00 +4.20 178.80 2315 ---- ---- ---- ---- 182.30 +4.20 178.10 2320 ---- ---- ---- ---- 181.60 +4.10 177.50 2325 ---- ---- ---- ---- 180.90 +4.10 176.80 2330 ---- ---- ---- ---- 180.20 +4.00 176.20 2335 ---- ---- ---- ---- 179.50 +4.00 175.50 2340 ---- ---- ---- ---- 178.90 +4.00 174.90 2345 ---- ---- ---- ---- 178.20 +3.90 174.30 2350 ---- ---- ---- ---- 177.60 +3.90 173.70 2355 ---- ---- ---- ---- 177.00 +3.90 173.10 2360 ---- ---- ---- ---- 176.40 +3.90 172.50 2365 ---- ---- ---- ---- 175.70 +3.80 171.90 2370 ---- ---- ---- ---- 175.10 +3.80 171.30 2375 ---- ---- ---- ---- 174.50 +3.70 170.80 2380 ---- ---- ---- ---- 174.00 +3.80 170.20 2385 ---- ---- ---- ---- 173.40 +3.80 169.60 2390 ---- ---- ---- ---- 172.80 +3.70 169.10 2395 ---- ---- ---- ---- 172.20 +3.70 168.50 2400 ---- ---- ---- ---- 171.70 +3.70 168.00 2410 ---- ---- ---- ---- 170.50 +3.50 167.00 2420 ---- ---- ---- ---- 169.40 +3.50 165.90 2425 ---- ---- ---- ---- 168.90 +3.50 165.40 2430 ---- ---- ---- ---- 168.40 +3.50 164.90 2440 ---- ---- ---- ---- 167.30 +3.40 163.90 2450 ---- ---- ---- ---- 166.30 +3.30 163.00 2460 ---- ---- ---- ---- 165.30 +3.20 162.10 2470 ---- ---- ---- ---- 164.40 +3.20 161.20 2475 ---- ---- ---- ---- 163.90 +3.20 160.70 2480 ---- ---- ---- ---- 163.40 +3.10 160.30 2490 ---- ---- ---- ---- 162.50 +3.10 159.40 2500 ---- ---- ---- ---- 161.60 +3.00 158.60 2525 ---- ---- ---- ---- 159.50 +2.90 156.60 2550 ---- ---- ---- ---- 157.50 +2.80 154.70 2575 ---- ---- ---- ---- 155.60 +2.70 152.90 2600 ---- ---- ---- ---- 153.80 +2.50 151.30 2625 ---- ---- ---- ---- 152.10 +2.40 149.70 2650 ---- ---- ---- ---- 150.60 +2.30 148.30 2675 ---- ---- ---- ---- 149.10 +2.20 146.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 726.20 +10.30 715.90 1375 ---- ---- ---- ---- 704.90 +10.20 694.70 1400 ---- ---- ---- ---- 684.00 +10.30 673.70 1425 ---- ---- ---- ---- 663.30 +10.20 653.10 1450 ---- ---- ---- ---- 642.80 +10.10 632.70 1475 ---- ---- ---- ---- 622.70 +10.10 612.60 1500 ---- ---- ---- ---- 602.90 +10.10 592.80 1525 ---- ---- ---- ---- 583.30 +10.00 573.30 1530 ---- ---- ---- ---- 579.40 +10.00 569.40 1540 ---- ---- ---- ---- 571.70 +10.00 561.70 1550 ---- ---- ---- ---- 564.00 +10.00 554.00 1560 ---- ---- ---- ---- 556.40 +10.00 546.40 1570 ---- ---- ---- ---- 548.80 +10.00 538.80 1575 ---- ---- ---- ---- 545.00 +10.00 535.00 1580 ---- ---- ---- ---- 541.20 +9.90 531.30 1590 ---- ---- ---- ---- 533.70 +9.90 523.80 1600 ---- ---- ---- ---- 526.30 +10.00 516.30 1610 ---- ---- ---- ---- 518.90 +10.00 508.90 1620 ---- ---- ---- ---- 511.50 +9.90 501.60 1625 ---- ---- ---- ---- 507.80 +9.90 497.90 1630 ---- ---- ---- ---- 504.20 +9.90 494.30 1635 ---- ---- ---- ---- 500.50 +9.90 490.60 1640 ---- ---- ---- ---- 496.90 +9.90 487.00 1645 ---- ---- ---- ---- 493.30 +9.90 483.40 1650 ---- ---- ---- ---- 489.60 +9.80 479.80 1655 ---- ---- ---- ---- 486.00 +9.80 476.20 1660 ---- ---- ---- ---- 482.50 +9.90 472.60 1665 ---- ---- ---- ---- 478.90 +9.90 469.00 1670 ---- ---- ---- ---- 475.30 +9.80 465.50 1675 ---- ---- ---- ---- 471.70 +9.80 461.90 1680 ---- ---- ---- ---- 468.20 +9.80 458.40 1685 ---- ---- ---- ---- 464.70 +9.90 454.80 1690 ---- ---- ---- ---- 461.10 +9.80 451.30 1695 ---- ---- ---- ---- 457.60 +9.80 447.80 1700 ---- ---- ---- ---- 454.10 +9.80 444.30 1705 ---- ---- ---- ---- 450.60 +9.80 440.80 1710 ---- ---- ---- ---- 447.10 +9.70 437.40 1715 ---- ---- ---- ---- 443.70 +9.80 433.90 1720 ---- ---- ---- ---- 440.20 +9.80 430.40 1725 ---- ---- ---- ---- 436.80 +9.80 427.00 1730 ---- ---- ---- ---- 433.30 +9.70 423.60 1735 ---- ---- ---- ---- 429.90 +9.70 420.20 1740 ---- ---- ---- ---- 426.50 +9.70 416.80 1745 ---- ---- ---- ---- 423.10 +9.70 413.40 1750 ---- ---- ---- ---- 419.70 +9.70 410.00 1755 ---- ---- ---- ---- 416.30 +9.70 406.60 1760 ---- ---- ---- ---- 412.90 +9.60 403.30 1765 ---- ---- ---- ---- 409.60 +9.70 399.90 1770 ---- ---- ---- ---- 406.20 +9.60 396.60 1775 ---- ---- ---- ---- 402.90 +9.60 393.30 1780 ---- ---- ---- ---- 399.60 +9.60 390.00 1785 ---- ---- ---- ---- 396.30 +9.50 386.80 1790 ---- ---- ---- ---- 393.00 +9.50 383.50 1795 ---- ---- ---- ---- 389.70 +9.40 380.30 1800 ---- ---- ---- ---- 386.50 +9.40 377.10 1805 ---- ---- ---- ---- 383.30 +9.40 373.90 1810 ---- ---- ---- ---- 380.10 +9.30 370.80 1815 ---- ---- ---- ---- 376.90 +9.30 367.60 1820 ---- ---- ---- ---- 373.70 +9.20 364.50 1825 ---- ---- ---- ---- 370.60 +9.20 361.40 1830 ---- ---- ---- ---- 367.50 +9.10 358.40 1835 ---- ---- ---- ---- 364.40 +9.00 355.40 1840 ---- ---- ---- ---- 361.40 +9.00 352.40 1845 ---- ---- ---- ---- 358.40 +9.00 349.40 1850 ---- ---- ---- ---- 355.40 +8.90 346.50 1855 ---- ---- ---- ---- 352.40 +8.80 343.60 1860 ---- ---- ---- ---- 349.50 +8.80 340.70 1865 ---- ---- ---- ---- 346.70 +8.80 337.90 1870 ---- ---- ---- ---- 343.80 +8.70 335.10 1875 ---- ---- ---- ---- 341.00 +8.70 332.30 1880 ---- ---- ---- ---- 338.30 +8.70 329.60 1885 ---- ---- ---- ---- 335.60 +8.70 326.90 1890 ---- ---- ---- ---- 332.90 +8.70 324.20 1895 ---- ---- ---- ---- 330.30 +8.70 321.60 1900 ---- ---- ---- ---- 327.70 +8.60 319.10 1905 ---- ---- ---- ---- 325.10 +8.60 316.50 1910 ---- ---- ---- ---- 322.60 +8.60 314.00 1915 ---- ---- ---- ---- 320.10 +8.50 311.60 1920 ---- ---- ---- ---- 317.70 +8.60 309.10 1925 ---- ---- ---- ---- 315.30 +8.60 306.70 1930 ---- ---- ---- ---- 312.90 +8.50 304.40 1935 ---- ---- ---- ---- 310.60 +8.50 302.10 1940 ---- ---- ---- ---- 308.30 +8.50 299.80 1945 ---- ---- ---- ---- 306.00 +8.50 297.50 1950 ---- ---- ---- ---- 303.80 +8.50 295.30 1955 ---- ---- ---- ---- 301.60 +8.50 293.10 1960 ---- ---- ---- ---- 299.50 +8.60 290.90 1965 ---- ---- ---- ---- 297.30 +8.50 288.80 1970 ---- ---- ---- ---- 295.20 +8.50 286.70 1975 ---- ---- ---- ---- 293.20 +8.50 284.70 1980 ---- ---- ---- ---- 291.10 +8.40 282.70 1985 ---- ---- ---- ---- 289.10 +8.40 280.70 1990 ---- ---- ---- ---- 287.20 +8.50 278.70 1995 ---- ---- ---- ---- 285.20 +8.40 276.80 2000 ---- ---- ---- ---- 283.30 +8.40 274.90 2005 ---- ---- ---- ---- 281.40 +8.40 273.00 2010 ---- ---- ---- ---- 279.50 +8.40 271.10 2015 ---- ---- ---- ---- 277.70 +8.40 269.30 2020 ---- ---- ---- ---- 275.80 +8.30 267.50 2025 ---- ---- ---- ---- 274.00 +8.20 265.80 2030 ---- ---- ---- ---- 272.30 +8.30 264.00 2035 ---- ---- ---- ---- 270.50 +8.20 262.30 2040 ---- ---- ---- ---- 268.80 +8.20 260.60 2045 ---- ---- ---- ---- 267.00 +8.00 259.00 2050 ---- ---- ---- ---- 265.30 +7.90 257.40 2055 ---- ---- ---- ---- 263.70 +7.90 255.80 2060 ---- ---- ---- ---- 262.00 +7.80 254.20 2065 ---- ---- ---- ---- 260.30 +7.70 252.60 2070 ---- ---- ---- ---- 258.70 +7.60 251.10 2075 ---- ---- ---- ---- 257.10 +7.50 249.60 2080 ---- ---- ---- ---- 255.50 +7.40 248.10 2085 ---- ---- ---- ---- 253.90 +7.30 246.60 2090 ---- ---- ---- ---- 252.40 +7.20 245.20 2095 ---- ---- ---- ---- 250.80 +7.00 243.80 2100 ---- ---- ---- ---- 249.30 +6.90 242.40 2105 ---- ---- ---- ---- 247.80 +6.80 241.00 2110 ---- ---- ---- ---- 246.30 +6.60 239.70 2115 ---- ---- ---- ---- 244.90 +6.50 238.40 2120 ---- ---- ---- ---- 243.50 +6.40 237.10 2125 ---- ---- ---- ---- 242.10 +6.30 235.80 2130 ---- ---- ---- ---- 240.70 +6.20 234.50 2135 ---- ---- ---- ---- 239.30 +6.00 233.30 2140 ---- ---- ---- ---- 238.00 +5.90 232.10 2145 ---- ---- ---- ---- 236.70 +5.80 230.90 2150 ---- ---- ---- ---- 235.40 +5.60 229.80 2155 ---- ---- ---- ---- 234.20 +5.60 228.60 2160 ---- ---- ---- ---- 233.00 +5.50 227.50 2165 ---- ---- ---- ---- 231.80 +5.40 226.40 2170 ---- ---- ---- ---- 230.70 +5.40 225.30 2175 ---- ---- ---- ---- 229.50 +5.30 224.20 2180 ---- ---- ---- ---- 228.40 +5.20 223.20 2185 ---- ---- ---- ---- 227.40 +5.30 222.10 2190 ---- ---- ---- ---- 226.30 +5.20 221.10 2195 ---- ---- ---- ---- 225.30 +5.20 220.10 2200 ---- ---- ---- ---- 224.30 +5.10 219.20 2205 ---- ---- ---- ---- 223.30 +5.10 218.20 2210 ---- ---- ---- ---- 222.30 +5.00 217.30 2215 ---- ---- ---- ---- 221.30 +4.90 216.40 2220 ---- ---- ---- ---- 220.40 +4.90 215.50 2225 ---- ---- ---- ---- 219.50 +4.90 214.60 2230 ---- ---- ---- ---- 218.60 +4.90 213.70 2235 ---- ---- ---- ---- 217.70 +4.90 212.80 2240 ---- ---- ---- ---- 216.80 +4.80 212.00 2245 ---- ---- ---- ---- 216.00 +4.90 211.10 2250 ---- ---- ---- ---- 215.10 +4.80 210.30 2255 ---- ---- ---- ---- 214.30 +4.80 209.50 2260 ---- ---- ---- ---- 213.50 +4.80 208.70 2265 ---- ---- ---- ---- 212.70 +4.70 208.00 2270 ---- ---- ---- ---- 211.90 +4.70 207.20 2275 ---- ---- ---- ---- 211.10 +4.70 206.40 2280 ---- ---- ---- ---- 210.30 +4.60 205.70 2285 ---- ---- ---- ---- 209.50 +4.50 205.00 2290 ---- ---- ---- ---- 208.80 +4.50 204.30 2295 ---- ---- ---- ---- 208.00 +4.50 203.50 2300 ---- ---- ---- ---- 207.30 +4.50 202.80 2305 ---- ---- ---- ---- 206.60 +4.40 202.20 2310 ---- ---- ---- ---- 205.80 +4.30 201.50 2315 ---- ---- ---- ---- 205.10 +4.30 200.80 2320 ---- ---- ---- ---- 204.40 +4.20 200.20 2325 ---- ---- ---- ---- 203.70 +4.20 199.50 2330 ---- ---- ---- ---- 203.10 +4.20 198.90 2335 ---- ---- ---- ---- 202.40 +4.20 198.20 2340 ---- ---- ---- ---- 201.80 +4.20 197.60 2345 ---- ---- ---- ---- 201.10 +4.10 197.00 2350 ---- ---- ---- ---- 200.50 +4.10 196.40 2355 ---- ---- ---- ---- 199.80 +4.00 195.80 2360 ---- ---- ---- ---- 199.20 +4.00 195.20 2365 ---- ---- ---- ---- 198.60 +4.00 194.60 2370 ---- ---- ---- ---- 198.00 +3.90 194.10 2375 ---- ---- ---- ---- 197.40 +3.90 193.50 2380 ---- ---- ---- ---- 196.80 +3.90 192.90 2385 ---- ---- ---- ---- 196.30 +3.90 192.40 2390 ---- ---- ---- ---- 195.70 +3.80 191.90 2400 ---- ---- ---- ---- 194.60 +3.80 190.80 2410 ---- ---- ---- ---- 193.50 +3.70 189.80 2420 ---- ---- ---- ---- 192.50 +3.70 188.80 2425 ---- ---- ---- ---- 191.90 +3.60 188.30 2430 ---- ---- ---- ---- 191.40 +3.60 187.80 2440 ---- ---- ---- ---- 190.40 +3.50 186.90 2450 ---- ---- ---- ---- 189.50 +3.60 185.90 2460 ---- ---- ---- ---- 188.50 +3.50 185.00 2470 ---- ---- ---- ---- 187.60 +3.40 184.20 2475 ---- ---- ---- ---- 187.20 +3.50 183.70 2480 ---- ---- ---- ---- 186.70 +3.40 183.30 2500 ---- ---- ---- ---- 185.00 +3.30 181.70 2525 ---- ---- ---- ---- 183.00 +3.20 179.80 2550 ---- ---- ---- ---- 181.10 +3.10 178.00 2575 ---- ---- ---- ---- 179.30 +3.00 176.30 2600 ---- ---- ---- ---- 177.60 +2.90 174.70 2625 ---- ---- ---- ---- 176.10 +2.80 173.30 2650 ---- ---- ---- ---- 174.60 +2.70 171.90 2675 ---- ---- ---- ---- 173.30 +2.60 170.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 751.40 +12.80 738.60 1375 ---- ---- ---- ---- 730.30 +12.70 717.60 1400 ---- ---- ---- ---- 709.50 +12.60 696.90 1425 ---- ---- ---- ---- 688.80 +12.40 676.40 1450 ---- ---- ---- ---- 668.30 +12.30 656.00 1475 ---- ---- ---- ---- 648.00 +12.10 635.90 1500 ---- ---- ---- ---- 627.90 +11.90 616.00 1525 ---- ---- ---- ---- 607.90 +11.70 596.20 1550 ---- ---- ---- ---- 588.10 +11.40 576.70 1560 ---- ---- ---- ---- 580.20 +11.30 568.90 1570 ---- ---- ---- ---- 572.40 +11.20 561.20 1575 ---- ---- ---- ---- 568.50 +11.10 557.40 1580 ---- ---- ---- ---- 564.60 +11.10 553.50 1590 ---- ---- ---- ---- 556.80 +11.00 545.80 1600 ---- ---- ---- ---- 549.00 +10.80 538.20 1610 ---- ---- ---- ---- 541.30 +10.70 530.60 1620 ---- ---- ---- ---- 533.60 +10.60 523.00 1625 ---- ---- ---- ---- 529.80 +10.50 519.30 1630 ---- ---- ---- ---- 525.90 +10.40 515.50 1640 ---- ---- ---- ---- 518.30 +10.30 508.00 1650 ---- ---- ---- ---- 510.70 +10.20 500.50 1655 ---- ---- ---- ---- 506.90 +10.10 496.80 1660 ---- ---- ---- ---- 503.10 +10.00 493.10 1665 ---- ---- ---- ---- 499.40 +10.00 489.40 1670 ---- ---- ---- ---- 495.60 +9.90 485.70 1675 ---- ---- ---- ---- 491.90 +9.90 482.00 1680 ---- ---- ---- ---- 488.20 +9.80 478.40 1685 ---- ---- ---- ---- 484.50 +9.80 474.70 1690 ---- ---- ---- ---- 480.80 +9.70 471.10 1695 ---- ---- ---- ---- 477.20 +9.70 467.50 1700 ---- ---- ---- ---- 473.50 +9.70 463.80 1705 ---- ---- ---- ---- 469.90 +9.60 460.30 1710 ---- ---- ---- ---- 466.30 +9.60 456.70 1715 ---- ---- ---- ---- 462.70 +9.60 453.10 1720 ---- ---- ---- ---- 459.20 +9.60 449.60 1725 ---- ---- ---- ---- 455.70 +9.70 446.00 1730 ---- ---- ---- ---- 452.20 +9.70 442.50 1735 ---- ---- ---- ---- 448.70 +9.70 439.00 1740 ---- ---- ---- ---- 445.30 +9.70 435.60 1745 ---- ---- ---- ---- 441.80 +9.70 432.10 1750 ---- ---- ---- ---- 438.50 +9.80 428.70 1755 ---- ---- ---- ---- 435.10 +9.80 425.30 1760 ---- ---- ---- ---- 431.80 +9.90 421.90 1765 ---- ---- ---- ---- 428.50 +10.00 418.50 1770 ---- ---- ---- ---- 425.10 +9.90 415.20 1775 ---- ---- ---- ---- 421.80 +10.00 411.80 1780 ---- ---- ---- ---- 418.60 +10.10 408.50 1785 ---- ---- ---- ---- 415.30 +10.00 405.30 1790 ---- ---- ---- ---- 412.00 +10.00 402.00 1795 ---- ---- ---- ---- 408.80 +10.00 398.80 1800 ---- ---- ---- ---- 405.50 +9.90 395.60 1805 ---- ---- ---- ---- 402.30 +9.90 392.40 1810 ---- ---- ---- ---- 399.10 +9.90 389.20 1815 ---- ---- ---- ---- 395.90 +9.80 386.10 1820 ---- ---- ---- ---- 392.80 +9.80 383.00 1825 ---- ---- ---- ---- 389.60 +9.60 380.00 1830 ---- ---- ---- ---- 386.50 +9.60 376.90 1835 ---- ---- ---- ---- 383.40 +9.50 373.90 1840 ---- ---- ---- ---- 380.40 +9.50 370.90 1845 ---- ---- ---- ---- 377.30 +9.30 368.00 1850 ---- ---- ---- ---- 374.30 +9.20 365.10 1855 ---- ---- ---- ---- 371.40 +9.20 362.20 1860 ---- ---- ---- ---- 368.40 +9.10 359.30 1865 ---- ---- ---- ---- 365.50 +9.00 356.50 1870 ---- ---- ---- ---- 362.60 +8.90 353.70 1875 ---- ---- ---- ---- 359.80 +8.90 350.90 1880 ---- ---- ---- ---- 357.00 +8.80 348.20 1885 ---- ---- ---- ---- 354.30 +8.80 345.50 1890 ---- ---- ---- ---- 351.60 +8.70 342.90 1895 ---- ---- ---- ---- 348.90 +8.60 340.30 1900 ---- ---- ---- ---- 346.30 +8.60 337.70 1905 ---- ---- ---- ---- 343.70 +8.50 335.20 1910 ---- ---- ---- ---- 341.20 +8.60 332.60 1915 ---- ---- ---- ---- 338.70 +8.50 330.20 1920 ---- ---- ---- ---- 336.20 +8.50 327.70 1925 ---- ---- ---- ---- 333.80 +8.50 325.30 1930 ---- ---- ---- ---- 331.40 +8.40 323.00 1935 ---- ---- ---- ---- 329.00 +8.40 320.60 1940 ---- ---- ---- ---- 326.70 +8.40 318.30 1945 ---- ---- ---- ---- 324.50 +8.50 316.00 1950 ---- ---- ---- ---- 322.20 +8.40 313.80 1955 ---- ---- ---- ---- 320.00 +8.40 311.60 1960 ---- ---- ---- ---- 317.80 +8.40 309.40 1965 ---- ---- ---- ---- 315.70 +8.40 307.30 1970 ---- ---- ---- ---- 313.60 +8.40 305.20 1975 ---- ---- ---- ---- 311.50 +8.40 303.10 1980 ---- ---- ---- ---- 309.50 +8.40 301.10 1985 ---- ---- ---- ---- 307.50 +8.40 299.10 1990 ---- ---- ---- ---- 305.50 +8.40 297.10 1995 ---- ---- ---- ---- 303.60 +8.50 295.10 2000 ---- ---- ---- ---- 301.60 +8.40 293.20 2005 ---- ---- ---- ---- 299.70 +8.40 291.30 2010 ---- ---- ---- ---- 297.90 +8.40 289.50 2015 ---- ---- ---- ---- 296.00 +8.40 287.60 2020 ---- ---- ---- ---- 294.20 +8.40 285.80 2025 ---- ---- ---- ---- 292.40 +8.40 284.00 2030 ---- ---- ---- ---- 290.60 +8.30 282.30 2035 ---- ---- ---- ---- 288.90 +8.30 280.60 2040 ---- ---- ---- ---- 287.20 +8.30 278.90 2045 ---- ---- ---- ---- 285.50 +8.30 277.20 2050 ---- ---- ---- ---- 283.80 +8.20 275.60 2055 ---- ---- ---- ---- 282.10 +8.10 274.00 2060 ---- ---- ---- ---- 280.50 +8.10 272.40 2065 ---- ---- ---- ---- 278.80 +8.00 270.80 2070 ---- ---- ---- ---- 277.20 +7.90 269.30 2075 ---- ---- ---- ---- 275.60 +7.80 267.80 2080 ---- ---- ---- ---- 274.00 +7.70 266.30 2085 ---- ---- ---- ---- 272.50 +7.60 264.90 2090 ---- ---- ---- ---- 270.90 +7.50 263.40 2095 ---- ---- ---- ---- 269.40 +7.40 262.00 2100 ---- ---- ---- ---- 267.90 +7.30 260.60 2105 ---- ---- ---- ---- 266.40 +7.10 259.30 2110 ---- ---- ---- ---- 264.90 +7.00 257.90 2115 ---- ---- ---- ---- 263.50 +6.90 256.60 2120 ---- ---- ---- ---- 262.00 +6.70 255.30 2125 ---- ---- ---- ---- 260.60 +6.50 254.10 2130 ---- ---- ---- ---- 259.30 +6.50 252.80 2135 ---- ---- ---- ---- 257.90 +6.30 251.60 2140 ---- ---- ---- ---- 256.60 +6.20 250.40 2145 ---- ---- ---- ---- 255.30 +6.10 249.20 2150 ---- ---- ---- ---- 254.00 +5.90 248.10 2155 ---- ---- ---- ---- 252.70 +5.80 246.90 2160 ---- ---- ---- ---- 251.50 +5.70 245.80 2165 ---- ---- ---- ---- 250.30 +5.60 244.70 2170 ---- ---- ---- ---- 249.20 +5.60 243.60 2175 ---- ---- ---- ---- 248.00 +5.40 242.60 2180 ---- ---- ---- ---- 246.90 +5.40 241.50 2185 ---- ---- ---- ---- 245.80 +5.30 240.50 2190 ---- ---- ---- ---- 244.80 +5.30 239.50 2195 ---- ---- ---- ---- 243.80 +5.30 238.50 2200 ---- ---- ---- ---- 242.80 +5.20 237.60 2205 ---- ---- ---- ---- 241.80 +5.20 236.60 2210 ---- ---- ---- ---- 240.80 +5.10 235.70 2215 ---- ---- ---- ---- 239.90 +5.10 234.80 2220 ---- ---- ---- ---- 238.90 +5.00 233.90 2225 ---- ---- ---- ---- 238.00 +5.00 233.00 2230 ---- ---- ---- ---- 237.20 +5.00 232.20 2235 ---- ---- ---- ---- 236.30 +5.00 231.30 2240 ---- ---- ---- ---- 235.40 +4.90 230.50 2245 ---- ---- ---- ---- 234.60 +4.90 229.70 2250 ---- ---- ---- ---- 233.80 +4.90 228.90 2255 ---- ---- ---- ---- 233.00 +4.90 228.10 2260 ---- ---- ---- ---- 232.20 +4.90 227.30 2265 ---- ---- ---- ---- 231.40 +4.80 226.60 2270 ---- ---- ---- ---- 230.60 +4.80 225.80 2275 ---- ---- ---- ---- 229.80 +4.70 225.10 2280 ---- ---- ---- ---- 229.10 +4.70 224.40 2285 ---- ---- ---- ---- 228.30 +4.60 223.70 2290 ---- ---- ---- ---- 227.60 +4.60 223.00 2295 ---- ---- ---- ---- 226.90 +4.60 222.30 2300 ---- ---- ---- ---- 226.20 +4.60 221.60 2305 ---- ---- ---- ---- 225.50 +4.60 220.90 2310 ---- ---- ---- ---- 224.80 +4.50 220.30 2315 ---- ---- ---- ---- 224.10 +4.50 219.60 2320 ---- ---- ---- ---- 223.40 +4.40 219.00 2325 ---- ---- ---- ---- 222.70 +4.30 218.40 2330 ---- ---- ---- ---- 222.10 +4.30 217.80 2335 ---- ---- ---- ---- 221.50 +4.30 217.20 2340 ---- ---- ---- ---- 220.80 +4.20 216.60 2345 ---- ---- ---- ---- 220.20 +4.20 216.00 2350 ---- ---- ---- ---- 219.60 +4.20 215.40 2355 ---- ---- ---- ---- 219.00 +4.20 214.80 2360 ---- ---- ---- ---- 218.40 +4.10 214.30 2365 ---- ---- ---- ---- 217.80 +4.10 213.70 2370 ---- ---- ---- ---- 217.20 +4.00 213.20 2375 ---- ---- ---- ---- 216.60 +4.00 212.60 2380 ---- ---- ---- ---- 216.10 +4.00 212.10 2385 ---- ---- ---- ---- 215.50 +3.90 211.60 2390 ---- ---- ---- ---- 215.00 +3.90 211.10 2395 ---- ---- ---- ---- 214.50 +4.00 210.50 2400 ---- ---- ---- ---- 213.90 +3.90 210.00 2410 ---- ---- ---- ---- 212.90 +3.80 209.10 2420 ---- ---- ---- ---- 211.90 +3.80 208.10 2425 ---- ---- ---- ---- 211.40 +3.70 207.70 2430 ---- ---- ---- ---- 210.90 +3.70 207.20 2440 ---- ---- ---- ---- 210.00 +3.70 206.30 2450 ---- ---- ---- ---- 209.10 +3.70 205.40 2460 ---- ---- ---- ---- 208.20 +3.60 204.60 2470 ---- ---- ---- ---- 207.30 +3.50 203.80 2475 ---- ---- ---- ---- 206.90 +3.50 203.40 2480 ---- ---- ---- ---- 206.50 +3.50 203.00 2490 ---- ---- ---- ---- 205.60 +3.40 202.20 2500 ---- ---- ---- ---- 204.80 +3.40 201.40 2525 ---- ---- ---- ---- 202.90 +3.20 199.70 2550 ---- ---- ---- ---- 201.20 +3.20 198.00 2575 ---- ---- ---- ---- 199.50 +3.10 196.40 2600 ---- ---- ---- ---- 198.00 +3.00 195.00 2625 ---- ---- ---- ---- 196.60 +2.90 193.70 2650 ---- ---- ---- ---- 195.20 +2.70 192.50 2675 ---- ---- ---- ---- 194.00 +2.60 191.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 753.30 +21.80 731.50 1400 ---- ---- ---- ---- 732.60 +21.40 711.20 1425 ---- ---- ---- ---- 712.20 +21.10 691.10 1450 ---- ---- ---- ---- 691.90 +20.60 671.30 1475 ---- ---- ---- ---- 671.70 +19.90 651.80 1500 ---- ---- ---- ---- 651.70 +19.20 632.50 1525 ---- ---- ---- ---- 631.90 +18.50 613.40 1550 ---- ---- ---- ---- 612.30 +17.70 594.60 1570 ---- ---- ---- ---- 596.60 +16.80 579.80 1575 ---- ---- ---- ---- 592.80 +16.70 576.10 1580 ---- ---- ---- ---- 588.90 +16.50 572.40 1590 ---- ---- ---- ---- 581.10 +16.00 565.10 1600 ---- ---- ---- ---- 573.40 +15.60 557.80 1610 ---- ---- ---- ---- 565.70 +15.10 550.60 1620 ---- ---- ---- ---- 558.10 +14.80 543.30 1625 ---- ---- ---- ---- 554.20 +14.40 539.80 1630 ---- ---- ---- ---- 550.40 +14.20 536.20 1640 ---- ---- ---- ---- 542.80 +13.80 529.00 1650 ---- ---- ---- ---- 535.20 +13.20 522.00 1660 ---- ---- ---- ---- 527.70 +12.80 514.90 1670 ---- ---- ---- ---- 520.20 +12.30 507.90 1675 ---- ---- ---- ---- 516.40 +12.00 504.40 1680 ---- ---- ---- ---- 512.70 +11.80 500.90 1685 ---- ---- ---- ---- 509.00 +11.60 497.40 1690 ---- ---- ---- ---- 505.30 +11.30 494.00 1695 ---- ---- ---- ---- 501.60 +11.10 490.50 1700 ---- ---- ---- ---- 497.90 +10.80 487.10 1705 ---- ---- ---- ---- 494.30 +10.70 483.60 1710 ---- ---- ---- ---- 490.70 +10.50 480.20 1715 ---- ---- ---- ---- 487.10 +10.30 476.80 1720 ---- ---- ---- ---- 483.50 +10.10 473.40 1725 ---- ---- ---- ---- 479.90 +9.90 470.00 1730 ---- ---- ---- ---- 476.40 +9.80 466.60 1735 ---- ---- ---- ---- 472.90 +9.60 463.30 1740 ---- ---- ---- ---- 469.40 +9.50 459.90 1745 ---- ---- ---- ---- 465.90 +9.40 456.50 1750 ---- ---- ---- ---- 462.50 +9.30 453.20 1755 ---- ---- ---- ---- 459.10 +9.20 449.90 1760 ---- ---- ---- ---- 455.70 +9.20 446.50 1765 ---- ---- ---- ---- 452.40 +9.20 443.20 1770 ---- ---- ---- ---- 449.00 +9.10 439.90 1775 ---- ---- ---- ---- 445.70 +9.10 436.60 1780 ---- ---- ---- ---- 442.50 +9.20 433.30 1785 ---- ---- ---- ---- 439.20 +9.10 430.10 1790 ---- ---- ---- ---- 435.90 +9.10 426.80 1795 ---- ---- ---- ---- 432.70 +9.10 423.60 1800 ---- ---- ---- ---- 429.40 +9.10 420.30 1805 ---- ---- ---- ---- 426.20 +9.10 417.10 1810 ---- ---- ---- ---- 423.00 +9.10 413.90 1815 ---- ---- ---- ---- 419.80 +9.00 410.80 1820 ---- ---- ---- ---- 416.60 +9.00 407.60 1825 ---- ---- ---- ---- 413.40 +8.90 404.50 1830 ---- ---- ---- ---- 410.30 +9.00 401.30 1835 ---- ---- ---- ---- 407.10 +8.80 398.30 1840 ---- ---- ---- ---- 404.00 +8.80 395.20 1845 ---- ---- ---- ---- 400.90 +8.80 392.10 1850 ---- ---- ---- ---- 397.90 +8.80 389.10 1855 ---- ---- ---- ---- 394.90 +8.80 386.10 1860 ---- ---- ---- ---- 391.90 +8.70 383.20 1865 ---- ---- ---- ---- 388.90 +8.70 380.20 1870 ---- ---- ---- ---- 385.90 +8.60 377.30 1875 ---- ---- ---- ---- 383.00 +8.50 374.50 1880 ---- ---- ---- ---- 380.20 +8.60 371.60 1885 ---- ---- ---- ---- 377.30 +8.50 368.80 1890 ---- ---- ---- ---- 374.50 +8.50 366.00 1895 ---- ---- ---- ---- 371.80 +8.50 363.30 1900 ---- ---- ---- ---- 369.10 +8.50 360.60 1905 ---- ---- ---- ---- 366.40 +8.50 357.90 1910 ---- ---- ---- ---- 363.80 +8.50 355.30 1915 ---- ---- ---- ---- 361.20 +8.50 352.70 1920 ---- ---- ---- ---- 358.60 +8.40 350.20 1925 ---- ---- ---- ---- 356.10 +8.50 347.60 1930 ---- ---- ---- ---- 353.70 +8.50 345.20 1935 ---- ---- ---- ---- 351.30 +8.60 342.70 1940 ---- ---- ---- ---- 348.90 +8.60 340.30 1945 ---- ---- ---- ---- 346.50 +8.50 338.00 1950 ---- ---- ---- ---- 344.20 +8.50 335.70 1955 ---- ---- ---- ---- 342.00 +8.60 333.40 1960 ---- ---- ---- ---- 339.70 +8.60 331.10 1965 ---- ---- ---- ---- 337.50 +8.60 328.90 1970 ---- ---- ---- ---- 335.40 +8.70 326.70 1975 ---- ---- ---- ---- 333.30 +8.70 324.60 1980 ---- ---- ---- ---- 331.20 +8.70 322.50 1985 ---- ---- ---- ---- 329.10 +8.70 320.40 1990 ---- ---- ---- ---- 327.10 +8.80 318.30 1995 ---- ---- ---- ---- 325.10 +8.80 316.30 2000 ---- ---- ---- ---- 323.10 +8.80 314.30 2005 ---- ---- ---- ---- 321.20 +8.80 312.40 2010 ---- ---- ---- ---- 319.30 +8.80 310.50 2015 ---- ---- ---- ---- 317.40 +8.80 308.60 2020 ---- ---- ---- ---- 315.60 +8.90 306.70 2025 ---- ---- ---- ---- 313.70 +8.80 304.90 2030 ---- ---- ---- ---- 311.90 +8.80 303.10 2035 ---- ---- ---- ---- 310.20 +8.80 301.40 2040 ---- ---- ---- ---- 308.40 +8.80 299.60 2045 ---- ---- ---- ---- 306.70 +8.80 297.90 2050 ---- ---- ---- ---- 305.00 +8.80 296.20 2055 ---- ---- ---- ---- 303.30 +8.70 294.60 2060 ---- ---- ---- ---- 301.70 +8.70 293.00 2065 ---- ---- ---- ---- 300.00 +8.60 291.40 2070 ---- ---- ---- ---- 298.40 +8.60 289.80 2075 ---- ---- ---- ---- 296.80 +8.60 288.20 2080 ---- ---- ---- ---- 295.20 +8.50 286.70 2085 ---- ---- ---- ---- 293.60 +8.40 285.20 2090 ---- ---- ---- ---- 292.10 +8.40 283.70 2095 ---- ---- ---- ---- 290.50 +8.20 282.30 2100 ---- ---- ---- ---- 289.00 +8.20 280.80 2105 ---- ---- ---- ---- 287.50 +8.10 279.40 2110 ---- ---- ---- ---- 286.00 +7.90 278.10 2115 ---- ---- ---- ---- 284.50 +7.80 276.70 2120 ---- ---- ---- ---- 283.10 +7.70 275.40 2125 ---- ---- ---- ---- 281.60 +7.50 274.10 2130 ---- ---- ---- ---- 280.20 +7.40 272.80 2135 ---- ---- ---- ---- 278.80 +7.30 271.50 2140 ---- ---- ---- ---- 277.50 +7.20 270.30 2145 ---- ---- ---- ---- 276.10 +7.00 269.10 2150 ---- ---- ---- ---- 274.80 +6.90 267.90 2155 ---- ---- ---- ---- 273.50 +6.80 266.70 2160 ---- ---- ---- ---- 272.30 +6.70 265.60 2165 ---- ---- ---- ---- 271.00 +6.60 264.40 2170 ---- ---- ---- ---- 269.80 +6.50 263.30 2175 ---- ---- ---- ---- 268.60 +6.40 262.20 2180 ---- ---- ---- ---- 267.50 +6.30 261.20 2185 ---- ---- ---- ---- 266.40 +6.30 260.10 2190 ---- ---- ---- ---- 265.30 +6.20 259.10 2195 ---- ---- ---- ---- 264.20 +6.10 258.10 2200 ---- ---- ---- ---- 263.20 +6.10 257.10 2205 ---- ---- ---- ---- 262.10 +5.90 256.20 2210 ---- ---- ---- ---- 261.20 +6.00 255.20 2215 ---- ---- ---- ---- 260.20 +5.90 254.30 2220 ---- ---- ---- ---- 259.30 +5.90 253.40 2225 ---- ---- ---- ---- 258.30 +5.80 252.50 2230 ---- ---- ---- ---- 257.40 +5.80 251.60 2235 ---- ---- ---- ---- 256.60 +5.90 250.70 2240 ---- ---- ---- ---- 255.70 +5.80 249.90 2245 ---- ---- ---- ---- 254.90 +5.80 249.10 2250 ---- ---- ---- ---- 254.00 +5.70 248.30 2255 ---- ---- ---- ---- 253.20 +5.70 247.50 2260 ---- ---- ---- ---- 252.40 +5.70 246.70 2265 ---- ---- ---- ---- 251.70 +5.80 245.90 2270 ---- ---- ---- ---- 250.90 +5.70 245.20 2275 ---- ---- ---- ---- 250.10 +5.60 244.50 2280 ---- ---- ---- ---- 249.40 +5.70 243.70 2285 ---- ---- ---- ---- 248.70 +5.70 243.00 2290 ---- ---- ---- ---- 247.90 +5.60 242.30 2295 ---- ---- ---- ---- 247.20 +5.50 241.70 2300 ---- ---- ---- ---- 246.50 +5.50 241.00 2305 ---- ---- ---- ---- 245.80 +5.50 240.30 2310 ---- ---- ---- ---- 245.10 +5.40 239.70 2315 ---- ---- ---- ---- 244.50 +5.40 239.10 2320 ---- ---- ---- ---- 243.80 +5.40 238.40 2325 ---- ---- ---- ---- 243.10 +5.30 237.80 2330 ---- ---- ---- ---- 242.50 +5.30 237.20 2335 ---- ---- ---- ---- 241.90 +5.30 236.60 2340 ---- ---- ---- ---- 241.30 +5.30 236.00 2345 ---- ---- ---- ---- 240.60 +5.20 235.40 2350 ---- ---- ---- ---- 240.00 +5.10 234.90 2355 ---- ---- ---- ---- 239.50 +5.20 234.30 2360 ---- ---- ---- ---- 238.90 +5.10 233.80 2365 ---- ---- ---- ---- 238.30 +5.10 233.20 2370 ---- ---- ---- ---- 237.80 +5.10 232.70 2375 ---- ---- ---- ---- 237.20 +5.00 232.20 2380 ---- ---- ---- ---- 236.70 +5.00 231.70 2385 ---- ---- ---- ---- 236.10 +5.00 231.10 2390 ---- ---- ---- ---- 235.60 +5.00 230.60 2395 ---- ---- ---- ---- 235.10 +4.90 230.20 2400 ---- ---- ---- ---- 234.60 +4.90 229.70 2405 ---- ---- ---- ---- 234.10 +4.90 229.20 2410 ---- ---- ---- ---- 233.60 +4.90 228.70 2420 ---- ---- ---- ---- 232.60 +4.80 227.80 2425 ---- ---- ---- ---- 232.20 +4.80 227.40 2430 ---- ---- ---- ---- 231.70 +4.80 226.90 2440 ---- ---- ---- ---- 230.80 +4.70 226.10 2450 ---- ---- ---- ---- 229.90 +4.70 225.20 2460 ---- ---- ---- ---- 229.10 +4.70 224.40 2470 ---- ---- ---- ---- 228.20 +4.60 223.60 2475 ---- ---- ---- ---- 227.80 +4.50 223.30 2480 ---- ---- ---- ---- 227.40 +4.50 222.90 2490 ---- ---- ---- ---- 226.60 +4.50 222.10 2500 ---- ---- ---- ---- 225.90 +4.50 221.40 2525 ---- ---- ---- ---- 224.00 +4.30 219.70 2550 ---- ---- ---- ---- 222.30 +4.10 218.20 2575 ---- ---- ---- ---- 220.80 +4.10 216.70 2600 ---- ---- ---- ---- 219.30 +3.90 215.40 2625 ---- ---- ---- ---- 218.00 +3.80 214.20 2650 ---- ---- ---- ---- 216.80 +3.70 213.10 2675 ---- ---- ---- ---- 215.70 +3.60 212.10 2700 ---- ---- ---- ---- 214.60 +3.40 211.20 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 748.60 +22.70 725.90 1425 ---- ---- ---- ---- 728.30 +22.20 706.10 1450 ---- ---- ---- ---- 708.20 +21.60 686.60 1475 ---- ---- ---- ---- 688.30 +21.00 667.30 1500 ---- ---- ---- ---- 668.50 +20.30 648.20 1525 ---- ---- ---- ---- 648.80 +19.40 629.40 1550 ---- ---- ---- ---- 629.30 +18.50 610.80 1575 ---- ---- ---- ---- 610.00 +17.50 592.50 1580 ---- ---- ---- ---- 606.10 +17.30 588.80 1590 ---- ---- ---- ---- 598.40 +16.80 581.60 1600 ---- ---- ---- ---- 590.80 +16.50 574.30 1610 ---- ---- ---- ---- 583.10 +15.90 567.20 1620 ---- ---- ---- ---- 575.50 +15.50 560.00 1625 ---- ---- ---- ---- 571.70 +15.20 556.50 1630 ---- ---- ---- ---- 567.90 +15.00 552.90 1640 ---- ---- ---- ---- 560.40 +14.50 545.90 1650 ---- ---- ---- ---- 552.80 +14.00 538.80 1660 ---- ---- ---- ---- 545.30 +13.50 531.80 1670 ---- ---- ---- ---- 537.80 +12.90 524.90 1675 ---- ---- ---- ---- 534.10 +12.70 521.40 1680 ---- ---- ---- ---- 530.40 +12.40 518.00 1685 ---- ---- ---- ---- 526.70 +12.20 514.50 1690 ---- ---- ---- ---- 523.00 +11.90 511.10 1695 ---- ---- ---- ---- 519.30 +11.60 507.70 1700 ---- ---- ---- ---- 515.60 +11.30 504.30 1705 ---- ---- ---- ---- 512.00 +11.20 500.80 1710 ---- ---- ---- ---- 508.40 +11.00 497.40 1715 ---- ---- ---- ---- 504.70 +10.60 494.10 1720 ---- ---- ---- ---- 501.10 +10.40 490.70 1725 ---- ---- ---- ---- 497.60 +10.30 487.30 1730 ---- ---- ---- ---- 494.00 +10.10 483.90 1735 ---- ---- ---- ---- 490.50 +9.90 480.60 1740 ---- ---- ---- ---- 487.00 +9.80 477.20 1745 ---- ---- ---- ---- 483.50 +9.60 473.90 1750 ---- ---- ---- ---- 480.10 +9.50 470.60 1755 ---- ---- ---- ---- 476.60 +9.30 467.30 1760 ---- ---- ---- ---- 473.20 +9.20 464.00 1765 ---- ---- ---- ---- 469.90 +9.20 460.70 1770 ---- ---- ---- ---- 466.50 +9.10 457.40 1775 ---- ---- ---- ---- 463.20 +9.10 454.10 1780 ---- ---- ---- ---- 459.90 +9.10 450.80 1785 ---- ---- ---- ---- 456.70 +9.10 447.60 1790 ---- ---- ---- ---- 453.40 +9.10 444.30 1795 ---- ---- ---- ---- 450.20 +9.10 441.10 1800 ---- ---- ---- ---- 447.00 +9.10 437.90 1805 ---- ---- ---- ---- 443.80 +9.10 434.70 1810 ---- ---- ---- ---- 440.50 +9.00 431.50 1815 ---- ---- ---- ---- 437.30 +9.00 428.30 1820 ---- ---- ---- ---- 434.20 +9.10 425.10 1825 ---- ---- ---- ---- 431.00 +9.00 422.00 1830 ---- ---- ---- ---- 427.80 +8.90 418.90 1835 ---- ---- ---- ---- 424.70 +8.90 415.80 1840 ---- ---- ---- ---- 421.60 +8.90 412.70 1845 ---- ---- ---- ---- 418.50 +8.90 409.60 1850 ---- ---- ---- ---- 415.40 +8.80 406.60 1855 ---- ---- ---- ---- 412.40 +8.80 403.60 1860 ---- ---- ---- ---- 409.40 +8.80 400.60 1865 ---- ---- ---- ---- 406.40 +8.70 397.70 1870 ---- ---- ---- ---- 403.40 +8.70 394.70 1875 ---- ---- ---- ---- 400.50 +8.70 391.80 1880 ---- ---- ---- ---- 397.60 +8.70 388.90 1885 ---- ---- ---- ---- 394.70 +8.60 386.10 1890 ---- ---- ---- ---- 391.90 +8.60 383.30 1895 ---- ---- ---- ---- 389.10 +8.60 380.50 1900 ---- ---- ---- ---- 386.30 +8.50 377.80 1905 ---- ---- ---- ---- 383.60 +8.50 375.10 1910 ---- ---- ---- ---- 380.90 +8.50 372.40 1915 ---- ---- ---- ---- 378.30 +8.50 369.80 1920 ---- ---- ---- ---- 375.70 +8.50 367.20 1925 ---- ---- ---- ---- 373.10 +8.40 364.70 1930 ---- ---- ---- ---- 370.60 +8.50 362.10 1935 ---- ---- ---- ---- 368.20 +8.50 359.70 1940 ---- ---- ---- ---- 365.80 +8.60 357.20 1945 ---- ---- ---- ---- 363.40 +8.60 354.80 1950 ---- ---- ---- ---- 361.00 +8.50 352.50 1955 ---- ---- ---- ---- 358.80 +8.60 350.20 1960 ---- ---- ---- ---- 356.50 +8.60 347.90 1965 ---- ---- ---- ---- 354.30 +8.70 345.60 1970 ---- ---- ---- ---- 352.10 +8.70 343.40 1975 ---- ---- ---- ---- 349.90 +8.60 341.30 1980 ---- ---- ---- ---- 347.80 +8.70 339.10 1985 ---- ---- ---- ---- 345.70 +8.70 337.00 1990 ---- ---- ---- ---- 343.70 +8.80 334.90 1995 ---- ---- ---- ---- 341.70 +8.80 332.90 2000 ---- ---- ---- ---- 339.70 +8.80 330.90 2005 ---- ---- ---- ---- 337.80 +8.90 328.90 2010 ---- ---- ---- ---- 335.90 +8.90 327.00 2015 ---- ---- ---- ---- 334.00 +8.90 325.10 2020 ---- ---- ---- ---- 332.10 +8.90 323.20 2025 ---- ---- ---- ---- 330.30 +8.90 321.40 2030 ---- ---- ---- ---- 328.50 +8.90 319.60 2035 ---- ---- ---- ---- 326.70 +8.90 317.80 2040 ---- ---- ---- ---- 325.00 +8.90 316.10 2045 ---- ---- ---- ---- 323.20 +8.90 314.30 2050 ---- ---- ---- ---- 321.50 +8.80 312.70 2055 ---- ---- ---- ---- 319.90 +8.90 311.00 2060 ---- ---- ---- ---- 318.20 +8.80 309.40 2065 ---- ---- ---- ---- 316.60 +8.90 307.70 2070 ---- ---- ---- ---- 315.00 +8.80 306.20 2075 ---- ---- ---- ---- 313.40 +8.80 304.60 2080 ---- ---- ---- ---- 311.80 +8.70 303.10 2085 ---- ---- ---- ---- 310.20 +8.60 301.60 2090 ---- ---- ---- ---- 308.70 +8.60 300.10 2095 ---- ---- ---- ---- 307.20 +8.60 298.60 2100 ---- ---- ---- ---- 305.60 +8.40 297.20 2105 ---- ---- ---- ---- 304.10 +8.30 295.80 2110 ---- ---- ---- ---- 302.70 +8.30 294.40 2115 ---- ---- ---- ---- 301.20 +8.10 293.10 2120 ---- ---- ---- ---- 299.70 +8.00 291.70 2125 ---- ---- ---- ---- 298.30 +7.90 290.40 2130 ---- ---- ---- ---- 296.90 +7.80 289.10 2135 ---- ---- ---- ---- 295.50 +7.60 287.90 2140 ---- ---- ---- ---- 294.10 +7.50 286.60 2145 ---- ---- ---- ---- 292.80 +7.40 285.40 2150 ---- ---- ---- ---- 291.50 +7.30 284.20 2155 ---- ---- ---- ---- 290.20 +7.10 283.10 2160 ---- ---- ---- ---- 288.90 +7.00 281.90 2165 ---- ---- ---- ---- 287.70 +6.90 280.80 2170 ---- ---- ---- ---- 286.40 +6.70 279.70 2175 ---- ---- ---- ---- 285.20 +6.60 278.60 2180 ---- ---- ---- ---- 284.10 +6.60 277.50 2185 ---- ---- ---- ---- 282.90 +6.40 276.50 2190 ---- ---- ---- ---- 281.80 +6.30 275.50 2195 ---- ---- ---- ---- 280.80 +6.30 274.50 2200 ---- ---- ---- ---- 279.70 +6.20 273.50 2205 ---- ---- ---- ---- 278.70 +6.10 272.60 2210 ---- ---- ---- ---- 277.70 +6.10 271.60 2215 ---- ---- ---- ---- 276.70 +6.00 270.70 2220 ---- ---- ---- ---- 275.80 +6.00 269.80 2225 ---- ---- ---- ---- 274.90 +6.00 268.90 2230 ---- ---- ---- ---- 274.00 +5.90 268.10 2235 ---- ---- ---- ---- 273.10 +5.90 267.20 2240 ---- ---- ---- ---- 272.30 +5.90 266.40 2245 ---- ---- ---- ---- 271.40 +5.80 265.60 2250 ---- ---- ---- ---- 270.60 +5.80 264.80 2255 ---- ---- ---- ---- 269.80 +5.80 264.00 2260 ---- ---- ---- ---- 269.10 +5.90 263.20 2265 ---- ---- ---- ---- 268.30 +5.80 262.50 2270 ---- ---- ---- ---- 267.50 +5.70 261.80 2275 ---- ---- ---- ---- 266.80 +5.80 261.00 2280 ---- ---- ---- ---- 266.10 +5.80 260.30 2285 ---- ---- ---- ---- 265.40 +5.80 259.60 2290 ---- ---- ---- ---- 264.70 +5.70 259.00 2295 ---- ---- ---- ---- 264.00 +5.70 258.30 2300 ---- ---- ---- ---- 263.30 +5.60 257.70 2310 ---- ---- ---- ---- 261.90 +5.50 256.40 2320 ---- ---- ---- ---- 260.60 +5.40 255.20 2325 ---- ---- ---- ---- 260.00 +5.40 254.60 2330 ---- ---- ---- ---- 259.40 +5.40 254.00 2340 ---- ---- ---- ---- 258.10 +5.20 252.90 2350 ---- ---- ---- ---- 256.90 +5.10 251.80 2360 ---- ---- ---- ---- 255.70 +5.00 250.70 2370 ---- ---- ---- ---- 254.50 +4.80 249.70 2375 ---- ---- ---- ---- 254.00 +4.80 249.20 2380 ---- ---- ---- ---- 253.40 +4.70 248.70 2390 ---- ---- ---- ---- 252.30 +4.50 247.80 2400 ---- ---- ---- ---- 251.20 +4.40 246.80 2425 ---- ---- ---- ---- 248.60 +3.90 244.70 2450 ---- ---- ---- ---- 246.20 +3.50 242.70 2475 ---- ---- ---- ---- 244.00 +3.20 240.80 2500 ---- ---- ---- ---- 241.90 +2.80 239.10 2525 ---- ---- ---- ---- 239.90 +2.30 237.60 2550 ---- ---- ---- ---- 238.00 +1.80 236.20 2575 ---- ---- ---- ---- 236.30 +1.40 234.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10840 6667 374642 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 .10 104 1450 ---- ---- ---- ---- .10 UNCH .10 5 923 1455 ---- ---- ---- ---- .10 UNCH .10 51 1460 ---- ---- ---- ---- .10 UNCH .10 1 115 1465 ---- ---- ---- ---- .10 UNCH .10 48 1470 ---- ---- ---- ---- .10 UNCH .10 75 1475 ---- ---- ---- ---- .10 UNCH .10 1 265 1480 ---- ---- ---- ---- .10 UNCH .10 118 1485 ---- ---- ---- ---- .10 UNCH .10 143 1490 ---- ---- ---- ---- .10 UNCH .10 60 1495 ---- ---- ---- ---- .10 UNCH .10 75 1500 .10 .10 .10 .10 .10 -.10 1 .20 1620 1505 ---- ---- ---- ---- .10 -.10 .20 77 1510 ---- ---- ---- ---- .10 -.10 .20 319 1515 ---- ---- ---- ---- .10 -.10 .20 108 1520 ---- ---- ---- ---- .10 -.10 .20 195 1525 ---- ---- ---- ---- .10 -.10 2 .20 272 1530 ---- ---- ---- ---- .10 -.10 .20 233 1535 ---- ---- ---- ---- .10 -.10 .20 83 1540 ---- ---- ---- ---- .10 -.10 .20 105 1545 ---- ---- ---- ---- .10 -.10 .20 14 1550 .20 .20 .20 .20 .10 -.10 50 .20 46 908 1555 ---- ---- ---- ---- .10 -.10 .20 47 1560 ---- ---- .20A .20A .10 -.20 .30 40 1565 ---- ---- .20A .20A .10 -.20 .30 56 1570 ---- ---- ---- ---- .20 -.10 35 .30 112 1575 ---- ---- ---- ---- .20 -.10 65 .30 165 1580 ---- ---- ---- ---- .20 -.10 .30 182 1585 .20 .20 .20 .20 .20 -.10 1 .30 34 1590 ---- ---- .30A .30A .20 -.20 20 .40 168 1595 ---- ---- .30A .30A .20 -.20 1 .40 103 1600 ---- ---- ---- ---- .30 -.10 1 .40 34 2083 1605 ---- ---- ---- ---- .30 -.10 35 .40 44 1610 ---- ---- .40A .40A .30 -.20 .50 305 1615 .50 .50 .40 .40 .30 -.20 18 .50 152 1620 .50 .50 .40 .40 .40 -.10 30 .50 13 383 1625 ---- ---- .50A .50A .40 -.20 .60 782 1630 ---- ---- .50A .50A .50 -.10 .60 209 1635 ---- ---- .60A .60A .50 -.20 35 .70 1 298 1640 .60 .60 .60 .60 .60 -.10 2 .70 173 1645 ---- ---- .70A .70A .60 -.20 .80 5 70 1650 .60 .60 .60 .60 .70 -.20 2 .90 13 3604 1655 ---- ---- .80A .80A .70 -.30 1.00 1 219 1660 1.00 1.00 .80A .80A .80 -.30 2 1.10 3 615 1665 ---- ---- .90A .90A .90 -.30 1.20 2 130 1670 1.20 1.20 1.00 1.00 1.00 -.30 102 1.30 25 2135 1675 1.40 1.40 1.10 1.10 1.10 -.30 6 1.40 11 3713 1680 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 558 1685 ---- ---- 1.40A 1.40A 1.30 -.40 1 1.70 17 303 1690 ---- ---- 1.50A 1.50A 1.50 -.40 35 1.90 1 558 1695 2.00 2.00 1.70A 1.70A 1.60 -.60 6 2.20 148 1700 2.50 2.50 1.90 1.90 1.80 -.60 18 2.40 53 3058 1705 ---- ---- 2.10A 2.10A 2.00 -.70 2.70 196 1710 ---- ---- 2.30A 2.30A 2.20 -.80 6 3.00 233 1715 ---- ---- 2.60A 2.60A 2.50 -.90 1 3.40 23 237 1720 3.50 3.90B 2.90A 3.80B 2.80 -1.00 3 3.80 466 638 1725 3.10 4.40B 3.10 3.50 3.20 -1.00 18 4.20 47 2275 1730 4.40 4.90B 3.60A 3.60A 3.50 -1.20 56 4.70 13 744 1735 4.00 5.50B 4.00 4.30B 4.00 -1.30 2 5.30 24 866 1740 5.80 6.20B 4.50A 4.90B 4.50 -1.40 4 5.90 47 1126 1745 7.10 7.10 5.10A 5.50B 5.00 -1.70 21 6.70 13 542 1750 7.40 7.90B 5.70A 5.70A 5.60 -1.90 31 7.50 423 3026 1755 7.00 8.90B 6.40 7.00B 6.30 -2.10 203 8.40 2 820 1760 7.40 9.90B 7.10A 7.10A 7.10 -2.30 15 9.40 45 540 1765 10.50 11.10B 8.00A 8.00A 8.00 -2.50 4 10.50 7 582 1770 9.00 12.40B 9.00 9.90B 9.00 -2.70 2 11.70 3 747 1775 10.20 13.90B 10.00A 11.10B 10.10 -2.90 24 13.00 309 1374 1780 14.00 15.40B 11.20A 12.40B 11.20 -3.20 231 14.40 91 580 1785 16.10 17.20B 12.50A 12.50A 12.60 -3.40 34 16.00 7 417 1790 15.50 19.00B 13.90A 13.90A 14.00 -3.80 4 17.80 17 1374 1795 16.00 21.00B 15.40A 17.10B 15.60 -4.00 26 19.60 11 115 1800 23.30 23.30 16.90 19.00B 17.30 -4.30 68 21.60 159 2548 1805 21.50 25.30B 18.90A 21.80B 19.10 -4.70 2 23.80 29 126 1810 26.50 27.70B 20.90A 23.20B 21.10 -5.00 5 26.10 81 209 1815 29.00 30.30B 23.00A 26.40B 23.30 -5.30 332 28.60 54 280 1820 26.70 33.00B 25.30A 27.90B 25.60 -5.60 30 31.20 46 183 1825 35.00 35.90B 27.70A 30.50B 28.00 -5.90 45 33.90 22 1041 1830 31.90 38.90B 30.30A 30.30A 30.60 -6.20 7 36.80 5 129 1835 ---- 42.00B 33.10A 42.00B 33.30 -6.60 39.90 5 49 1840 36.60 45.30B 35.90A 39.00B 36.20 -6.80 2 43.00 48 1845 42.20 48.70B 39.00A 43.70B 39.30 -7.00 1 46.30 9 1850 47.40 52.30B 42.10A 45.60B 42.40 -7.40 8 49.80 14 226 1855 ---- 55.90B 45.40A 55.90B 45.70 -7.60 53.30 1 1860 ---- 59.70B 48.80A 59.70B 49.20 -7.80 3 57.00 25 1865 ---- 63.60B 52.30A 63.60B 52.70 -8.10 60.80 2 15 1870 65.20 67.60B 56.00A 60.00B 56.40 -8.30 2 64.70 9 1875 ---- 71.70B 59.80A 71.70B 60.20 -8.50 16 68.70 2 76 1880 68.90 75.90B 63.60A 69.70B 64.10 -8.60 1 72.70 1 56 1885 ---- 80.10B 67.60A 80.10B 68.10 -8.80 76.90 2 1890 ---- 84.40B 71.60A 84.40B 72.20 -8.90 81.10 13 1895 86.90 88.80B 75.80A 88.80B 76.30 -9.10 2 85.40 4 1900 ---- 93.30B 80.00A 93.30B 80.60 -9.20 89.80 1 463 1905 ---- 97.80B 84.30A 97.80B 84.90 -9.30 94.20 226 1910 ---- 102.40B 88.70A 102.40B 89.30 -9.40 98.70 2 257 1915 104.80 107.00B 93.10A 107.00B 93.70 -9.50 2 103.20 3 6 1920 100.30 111.40B 97.60A 104.70B 98.20 -9.60 1 107.80 2 6 1925 ---- 116.30B 102.20A 116.30B 102.80 -9.60 112.40 9 72 1930 ---- 120.80B 106.80A 120.80B 107.40 -9.70 117.10 5 1935 ---- 125.60B 111.50A 125.60B 112.00 -9.80 121.80 10 1940 ---- 130.40B 116.20A 130.40B 116.70 -9.80 126.50 3 1945 ---- 135.20B 120.90A 135.20B 121.40 -9.90 131.30 9 1950 ---- 140.20B 125.50A 140.20B 126.20 -9.90 136.10 62 1955 ---- 144.80B 130.40A 144.80B 130.90 -10.00 140.90 3 1960 ---- 149.70B 135.20A 149.70B 135.70 -10.00 145.70 4 1965 ---- 154.60B 140.10A 154.60B 140.50 -10.10 150.60 4 1970 ---- 159.40B 144.90A 159.40B 145.40 -10.00 155.40 4 1975 ---- 164.60B 149.60A 164.60B 150.20 -10.10 160.30 38 1980 ---- 169.30B 154.60A 169.30B 155.10 -10.10 165.20 1 1985 ---- 174.20B 159.50A 174.20B 159.90 -10.20 170.10 101 1990 ---- 179.10B 164.40A 179.10B 164.80 -10.20 175.00 1995 ---- 184.00B 169.30A 184.00B 169.70 -10.20 179.90 1 2000 ---- 189.20B 174.00A 189.20B 174.60 -10.30 184.90 271 2005 ---- 193.90B 179.10A 193.90B 179.60 -10.20 189.80 2 2010 ---- 198.90B 184.10A 198.90B 184.50 -10.20 194.70 1 2015 ---- 203.80B 189.00A 203.80B 189.40 -10.30 199.70 2020 ---- 208.80B 193.90A 208.80B 194.40 -10.20 204.60 2025 ---- 214.00B 198.70A 214.00B 199.30 -10.30 209.60 102 2030 ---- 218.70B 203.80A 218.70B 204.30 -10.30 214.60 2035 ---- 223.70B 208.80A 223.70B 209.30 -10.20 219.50 2040 ---- 228.60B 213.70A 228.60B 214.20 -10.30 224.50 2045 ---- 233.60B 218.70A 233.60B 219.20 -10.30 229.50 2050 ---- 238.80B 223.50A 238.80B 224.20 -10.20 234.40 152 2055 ---- 243.50B 228.60A 243.50B 229.10 -10.30 239.40 2060 ---- 248.50B 233.60A 248.50B 234.10 -10.30 244.40 2065 ---- 253.50B 238.60A 253.50B 239.10 -10.30 249.40 2070 ---- 258.50B 243.60A 258.50B 244.10 -10.20 254.30 1 2075 ---- 263.70B 248.40A 263.70B 249.10 -10.20 259.30 2080 ---- 268.40B 253.60A 268.40B 254.10 -10.20 264.30 2 2085 ---- 272.60B 258.90A 272.60B 259.10 -10.20 269.30 2090 ---- 277.60B 263.90A 277.60B 264.00 -10.30 274.30 2095 ---- 282.50B 268.90A 282.50B 269.00 -10.30 279.30 2100 ---- 288.70B 273.30A 288.70B 274.00 -10.30 284.30 5 2105 ---- 292.40B 278.90A 292.40B 279.00 -10.30 289.30 2110 ---- 297.50B 283.80A 297.40B 284.00 -10.20 294.20 2115 ---- 302.50B 288.90A 302.50B 289.00 -10.20 299.20 2120 ---- 307.50B 293.80A 307.50B 294.00 -10.20 304.20 2125 ---- 313.60B 298.80A 313.60B 299.00 -10.20 309.20 2130 ---- 317.50B 303.80A 317.50B 304.00 -10.20 314.20 2135 ---- 322.50B 308.70A 322.50B 309.00 -10.20 319.20 2140 ---- 327.50B 313.80A 327.50B 314.00 -10.20 324.20 2145 ---- 332.40B 318.80A 332.40B 319.00 -10.20 329.20 2150 ---- 337.40B 323.80A 337.40B 324.00 -10.20 334.20 2155 ---- 342.40B 328.70A 342.40B 329.00 -10.20 339.20 2160 ---- 347.40B 333.80A 347.40B 334.00 -10.20 344.20 2165 ---- 352.40B 338.80A 352.40B 339.00 -10.20 349.20 2170 ---- 357.40B 343.80A 357.40B 344.00 -10.20 354.20 2175 ---- 362.40B 348.90A 362.40B 349.00 -10.20 359.20 2180 ---- 367.40B 353.90A 367.40B 354.00 -10.20 364.20 2185 ---- 372.30B 358.90A 372.30B 359.00 -10.20 369.20 2190 ---- 377.30B 363.90A 377.30B 364.00 -10.20 374.20 2195 ---- 382.30B 368.90A 382.30B 369.00 -10.20 379.20 2200 ---- 387.50B 373.80A 387.50B 374.00 -10.20 384.20 2205 ---- 392.30B 378.90A 392.30B 379.00 -10.20 389.20 2210 ---- 397.30B 383.90A 397.30B 384.00 -10.20 394.20 2215 ---- 402.30B 388.90A 402.30B 389.00 -10.20 399.20 2220 ---- 407.30B 393.90A 407.30B 394.00 -10.20 404.20 2225 ---- 412.30B 398.90A 412.30B 399.00 -10.20 409.20 2230 ---- 417.30B 403.70A 417.30B 404.00 -10.20 414.20 2235 ---- 422.30B 408.80A 422.30B 409.00 -10.20 419.20 2240 ---- 427.30B 413.70A 427.30B 414.00 -10.20 424.20 2245 ---- 432.30B 418.70A 432.30B 419.00 -10.20 429.20 2250 ---- 437.40B 423.80A 437.30B 424.00 -10.20 434.20 2255 ---- 442.30B 428.90A 442.30B 429.00 -10.20 439.20 2260 ---- 447.30B 433.90A 447.30B 434.00 -10.20 444.20 2265 ---- 452.30B 438.90A 452.30B 439.00 -10.20 449.20 2270 ---- 457.30B 443.90A 457.30B 444.00 -10.20 454.20 2275 ---- 462.40B 448.80A 462.30B 449.00 -10.20 459.20 2280 ---- 467.30B 453.90A 467.30B 454.00 -10.20 464.20 2290 ---- 477.30B 463.90A 477.30B 464.00 -10.20 474.20 2300 ---- 487.40B 473.80A 487.30B 474.00 -10.20 484.20 2310 ---- 497.40B 483.70A 497.40B 484.00 -10.20 494.20 2320 ---- 507.20B 493.80A 507.20B 494.00 -10.20 504.20 2325 ---- 512.20B 498.80A 512.20B 499.00 -10.20 509.20 2330 ---- 517.40B 503.80A 517.40B 504.00 -10.20 514.20 2340 ---- 527.30B 513.80A 527.20B 514.00 -10.20 524.20 2350 ---- 537.20B 523.80A 537.20B 524.00 -10.20 534.20 2360 ---- 547.30B 533.80A 547.20B 534.00 -10.20 544.20 2375 ---- 562.30B 548.80A 562.30B 549.00 -10.20 559.20 2400 ---- 587.30B 573.80A 587.30B 574.00 -10.20 584.20 2425 ---- 612.30B 598.80A 612.30B 599.00 -10.20 609.20 2450 ---- 637.20B 623.80A 637.20B 624.00 -10.20 634.20 2475 ---- 662.30B 648.80A 662.30B 649.00 -10.20 659.20 2500 ---- 687.20B 673.80A 687.20B 674.00 -10.20 684.20 5 2525 ---- 712.20B 698.80A 712.20B 699.00 -10.20 709.20 2550 ---- 737.20B 723.80A 737.20B 724.00 -10.20 734.20 2650 ---- 837.30B 823.70A 837.30B 824.00 -10.20 834.20 3000 ---- 1187.00B 1173.70A 1187.00B 1174.00 -10.20 1184.20 3200 ---- 1387.00B 1373.70A 1387.00B 1374.00 -10.20 1384.20 3500 ---- 1686.80B 1673.70A 1686.80B 1674.00 -10.20 1684.20 4000 ---- 2186.60B 2173.60A 2186.60B 2174.00 -10.20 2184.20 900 ---- ---- ---- ---- .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 .10 504 1275 .10 .10 .10 .10 .10 UNCH 20 .10 90 1300 .10 .10 .10 .10 .10 UNCH 5 .10 20 1905 1325 ---- ---- ---- ---- .10 UNCH .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 ---- ---- ---- ---- .20 +.10 .10 51 1400 ---- ---- ---- ---- .20 +.10 .10 1159 1410 ---- ---- ---- ---- .20 UNCH .20 132 1420 ---- ---- ---- ---- .20 UNCH .20 40 1425 ---- ---- ---- ---- .20 UNCH .20 81 1430 ---- ---- ---- ---- .20 UNCH .20 50 1440 ---- ---- ---- ---- .20 UNCH .20 10 188 1450 .30 .30 .30 .30 .30 UNCH 26 .30 321 1460 ---- ---- ---- ---- .30 UNCH 1 .30 40 512 1465 ---- ---- ---- ---- .30 UNCH .30 80 1470 .30 .30 .30 .30 .30 UNCH 14 .30 172 1475 ---- ---- ---- ---- .30 -.10 .40 53 1480 ---- ---- ---- ---- .30 -.10 .40 77 1485 ---- ---- ---- ---- .30 -.10 .40 69 1490 ---- ---- ---- ---- .40 UNCH .40 47 1495 ---- ---- ---- ---- .40 -.10 .50 1500 ---- ---- ---- ---- .40 -.10 .50 1276 1505 ---- ---- ---- ---- .40 -.10 .50 17 1510 ---- ---- .50A .50A .40 -.20 .60 115 1515 ---- ---- ---- ---- .50 -.10 .60 208 1520 ---- ---- ---- ---- .50 -.10 .60 30 1525 .50 .50 .50 .50 .50 -.20 23 .70 1 66 1530 .70 .70 .60A .60A .60 -.10 5 .70 21 39 1535 ---- ---- .70A .70A .60 -.20 .80 64 1540 ---- ---- .70A .70A .70 -.10 .80 1 39 1545 ---- ---- .80A .80A .70 -.20 .90 11 1550 .90 .90 .80A .80A .70 -.20 5 .90 5 229 1555 ---- ---- .80A .80A .80 -.10 .90 2 36 1560 ---- ---- .90A .90A .80 -.20 1 1.00 67 1565 ---- ---- 1.00A 1.00A .90 -.20 1.10 5 57 1570 .90 .90 .90 .90 1.00 -.10 200 1.10 1 59 1575 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 52 464 1580 1.10 1.10 1.00 1.00 1.10 -.10 100 1.20 1 117 1585 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 14 1590 ---- ---- 1.30A 1.30A 1.20 -.20 20 1.40 60 1595 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 4 50 1600 1.70 1.70 1.40 1.40 1.40 -.20 45 1.60 9 6507 1605 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 15 25 1610 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 70 1615 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 35 1620 2.10 2.10 1.90 1.90 1.80 -.30 4 2.10 69 1625 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 157 1630 2.30 2.50 2.20 2.20 2.10 -.40 11 2.50 19 511 1635 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 389 1640 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 211 1645 ---- ---- 2.70A 2.70A 2.60 -.40 1 3.00 9 111 1650 3.20 3.20 2.70 2.80B 2.80 -.40 18 3.20 59 2491 1655 3.40 3.50 3.10A 3.10A 3.00 -.40 6 3.40 6 43 1660 3.30 3.30 3.30 3.40B 3.30 -.40 13 3.70 1 47 1665 ---- ---- 3.50A 3.50A 3.50 -.50 4.00 66 1670 ---- ---- 3.80A 3.80A 3.80 -.50 4.30 115 1675 4.20 4.20 4.10A 4.20 4.10 -.50 5 4.60 2 294 1680 ---- 5.00B 4.40A 5.00B 4.40 -.50 119 4.90 1 564 1685 5.30 5.40 4.70A 4.70A 4.70 -.60 8 5.30 10 71 1690 5.20 5.80B 5.10A 5.10A 5.10 -.60 1 5.70 1 492 1695 ---- 6.30B 5.50A 6.30B 5.50 -.70 6.20 1 91 1700 5.70 6.80B 5.70 6.00B 5.90 -.70 29 6.60 30 1102 1705 ---- 7.30B 6.30A 7.30B 6.40 -.70 7.10 1 33 1710 6.90 7.90B 6.80A 7.30B 6.80 -.90 16 7.70 79 1715 7.60 8.60B 7.30A 7.60 7.40 -.90 1 8.30 12 55 1720 8.30 9.20B 7.90A 7.90A 7.90 -1.00 1 8.90 62 93 1725 9.80 10.00B 8.50A 9.10B 8.50 -1.10 24 9.60 4735 1730 10.10 10.80B 9.10A 9.90B 9.20 -1.20 9 10.40 15 34 1735 10.40 11.60B 9.80A 10.30B 9.90 -1.30 10 11.20 37 1740 11.20 12.60B 10.60A 11.50B 10.60 -1.50 12 12.10 231 1745 ---- 13.60B 11.40A 13.60B 11.40 -1.60 2 13.00 407 1750 13.90 14.60B 12.30 12.30A 12.30 -1.70 36 14.00 17 1178 1755 14.20 15.80B 13.20A 14.40B 13.20 -1.90 160 15.10 55 1760 14.90 17.00B 14.20A 14.20A 14.20 -2.00 1 16.20 4 193 1765 16.40 18.30B 15.30A 16.70B 15.30 -2.20 2 17.50 40 1770 17.60 19.70B 16.40A 17.90B 16.50 -2.30 2 18.80 440 1775 18.90 21.20B 17.70A 19.30B 17.70 -2.50 36 20.20 22 1181 1780 ---- 22.80B 19.00A 22.80B 19.00 -2.70 21.70 59 1785 21.70 24.50B 20.40A 22.30B 20.40 -2.90 2 23.30 117 1790 ---- 26.20B 21.90A 26.20B 21.90 -3.10 25.00 2 25 1795 ---- 28.10B 23.50A 28.10B 23.50 -3.30 26.80 6 69 1800 26.60 30.10B 25.20A 25.20A 25.20 -3.50 4 28.70 68 1505 1805 28.80 32.20B 26.90A 29.40B 27.00 -3.70 4 30.70 13 13 1810 30.80 34.40B 28.80A 31.50B 28.90 -3.90 2 32.80 3 279 1815 31.00 36.60B 30.80A 30.80A 30.90 -4.10 3 35.00 23 50 1820 37.60 39.00B 32.90A 32.90A 33.00 -4.30 2 37.30 13 185 1825 37.50 41.50B 35.00A 35.00A 35.20 -4.60 9 39.80 4 34 1830 ---- 44.10B 37.30A 44.10B 37.50 -4.80 42.30 2 100 1835 41.50 46.80B 39.70A 43.20B 39.90 -5.00 6 44.90 10 69 1840 45.00 49.60B 42.20A 45.80B 42.40 -5.30 20 47.70 265 1845 47.00 52.50B 44.80A 48.60B 45.00 -5.40 5 50.40 45 1850 ---- 55.50B 47.50A 55.50B 47.70 -5.70 53.40 309 1855 ---- 58.60B 50.30A 58.60B 50.50 -5.90 56.40 7 1860 ---- 61.80B 53.20A 61.80B 53.40 -6.10 59.50 4 1865 ---- 65.10B 56.20A 65.10B 56.40 -6.30 62.70 5 1870 ---- 68.50B 59.30A 68.50B 59.50 -6.50 66.00 26 1875 ---- 71.90B 62.40A 71.90B 62.70 -6.70 69.40 2 10 1880 ---- 75.50B 65.70A 75.50B 66.00 -6.80 72.80 9 1885 ---- 79.10B 69.10A 79.10B 69.30 -7.10 76.40 1 3 1890 ---- 82.80B 72.50A 82.80B 72.80 -7.30 80.10 1 1895 ---- 86.60B 76.10A 86.60B 76.30 -7.50 83.80 4 1900 ---- 90.40B 79.70A 90.40B 79.90 -7.60 87.50 449 1905 ---- 94.40B 83.40A 94.40B 83.60 -7.70 91.30 2 1910 ---- 98.30B 87.10A 98.30B 87.40 -7.90 95.30 2 1915 ---- 102.40B 90.90A 102.40B 91.20 -8.10 99.30 8 1920 ---- 106.50B 94.80A 106.50B 95.10 -8.10 103.20 9 1925 ---- 110.60B 98.70A 110.60B 99.00 -8.40 107.40 2 21 1930 ---- 114.80B 102.80A 114.80B 103.10 -8.40 111.50 5 1935 ---- 119.10B 106.80A 119.10B 107.10 -8.70 115.80 1 11 1940 ---- 123.40B 110.90A 123.40B 111.30 -8.60 119.90 1 78 1945 ---- 127.70B 115.10A 127.70B 115.40 -8.80 124.20 1 6 1950 ---- 132.10B 119.30A 132.10B 119.70 -8.90 128.60 3 13 1955 ---- 136.50B 123.60A 136.50B 123.90 -9.10 133.00 10 1960 ---- 141.00B 127.90A 141.00B 128.30 -9.10 137.40 1 16 1965 ---- 145.50B 132.20A 145.50B 132.60 -9.20 141.80 1 11 1970 ---- 150.00B 136.60A 150.00B 137.00 -9.30 146.30 11 1975 ---- 154.60B 141.10A 154.60B 141.40 -9.40 150.80 7 1980 ---- 159.10B 145.50A 159.10B 145.90 -9.40 155.30 4 1985 152.50 163.70B 150.00A 152.30A 150.40 -9.50 1 159.90 17 1990 ---- 168.40B 154.50A 168.40B 154.90 -9.60 164.50 11 1995 ---- 173.00B 159.10A 173.00B 159.50 -9.60 169.10 14 2000 ---- 177.70B 163.70A 177.70B 164.10 -9.60 173.70 10 2005 ---- 182.20B 168.30A 182.20B 168.70 -9.70 178.40 18 2010 ---- 186.90B 172.90A 186.90B 173.30 -9.80 183.10 14 2015 ---- 191.60B 177.60A 191.60B 178.00 -9.80 187.80 13 2020 ---- 196.30B 182.40A 196.30B 182.70 -9.90 192.60 9 2025 ---- 201.30B 186.90A 201.30B 187.40 -9.80 197.20 2 25 2030 ---- 205.90B 191.80A 205.90B 192.10 -9.80 201.90 6 2035 ---- 210.70B 196.50A 210.70B 196.80 -9.90 206.70 3 2040 ---- 215.50B 201.30A 215.50B 201.60 -9.90 211.50 5 2045 ---- 220.30B 206.00A 220.30B 206.30 -10.00 216.30 1 2050 ---- 225.30B 210.60A 225.30B 211.10 -10.00 221.10 49 2055 ---- 229.90B 215.60A 229.90B 215.90 -10.00 225.90 7 2060 ---- 234.80B 220.40A 234.80B 220.70 -10.10 230.80 2065 ---- 239.60B 225.20A 239.60B 225.50 -10.10 235.60 2070 ---- 244.50B 230.10A 244.50B 230.30 -10.20 240.50 2075 ---- 249.60B 234.80A 249.60B 235.20 -10.10 245.30 2 2080 ---- 254.20B 239.70A 254.20B 240.00 -10.20 250.20 2085 ---- 259.10B 244.60A 259.10B 244.90 -10.10 255.00 2090 ---- 264.00B 249.50A 264.00B 249.70 -10.20 259.90 2095 ---- 268.90B 254.30A 268.90B 254.60 -10.20 264.80 1 2100 ---- 274.10B 259.10A 274.10B 259.50 -10.20 269.70 3 2105 ---- 278.70B 264.10A 278.70B 264.40 -10.20 274.60 2110 ---- 283.60B 269.00A 283.60B 269.30 -10.20 279.50 2115 ---- 288.60B 273.90A 288.60B 274.20 -10.20 284.40 2120 ---- 293.50B 278.80A 293.50B 279.10 -10.30 289.40 2125 ---- 298.70B 283.60A 298.70B 284.00 -10.30 294.30 1 5 2130 ---- 303.40B 288.60A 303.40B 288.90 -10.30 299.20 2135 ---- 308.30B 293.60A 308.30B 293.80 -10.30 304.10 2140 ---- 313.20B 298.50A 313.20B 298.70 -10.40 309.10 2145 ---- 318.20B 303.40A 318.20B 303.70 -10.30 314.00 2150 ---- 323.40B 308.20A 323.40B 308.60 -10.40 319.00 10 2155 ---- 328.10B 313.30A 328.10B 313.50 -10.50 324.00 2160 ---- 333.00B 318.20A 333.00B 318.50 -10.40 328.90 2165 ---- 338.00B 323.20A 338.00B 323.40 -10.50 333.90 2170 ---- 342.90B 328.10A 342.90B 328.40 -10.40 338.80 2175 ---- 348.20B 332.90A 348.20B 333.30 -10.50 343.80 7 2180 ---- 352.90B 338.00A 352.90B 338.30 -10.40 348.70 2185 ---- 357.80B 343.00A 357.80B 343.30 -10.40 353.70 2190 ---- 362.80B 348.00A 362.80B 348.20 -10.40 358.60 2195 ---- 367.80B 353.00A 367.80B 353.20 -10.40 363.60 2200 ---- 373.10B 357.70A 373.10B 358.20 -10.40 368.60 8 2205 ---- 377.70B 363.00A 377.70B 363.20 -10.40 373.60 2210 ---- 382.70B 368.00A 382.70B 368.20 -10.40 378.60 2215 ---- 386.80B 373.30A 386.80B 373.10 -10.40 383.50 2220 ---- 391.80B 378.20A 391.80B 378.10 -10.40 388.50 2225 ---- 398.00B 382.60A 398.00B 383.10 -10.40 393.50 2230 ---- 401.80B 388.20A 401.80B 388.10 -10.40 398.50 2235 ---- 406.70B 393.20A 406.70B 393.10 -10.40 403.50 2240 ---- 411.70B 398.00A 411.70B 398.10 -10.40 408.50 2245 ---- 416.70B 403.10A 416.70B 403.10 -10.40 413.50 2250 ---- 422.90B 407.50A 422.90B 408.10 -10.40 418.50 2255 ---- 426.70B 413.10A 426.70B 413.10 -10.40 423.50 2260 ---- 431.70B 418.10A 431.70B 418.10 -10.40 428.50 2265 ---- 436.70B 423.10A 436.70B 423.10 -10.40 433.50 2270 ---- 441.70B 428.10A 441.70B 428.10 -10.40 438.50 2275 ---- 446.70B 433.10A 446.70B 433.10 -10.40 443.50 2280 ---- 451.70B 438.10A 451.70B 438.10 -10.40 448.50 2290 ---- 461.70B 448.10A 461.70B 448.10 -10.40 458.50 2300 ---- 471.70B 458.10A 471.70B 458.10 -10.40 468.50 2305 ---- 476.60B 463.10A 476.60B 463.10 -10.40 473.50 2310 ---- 481.60B 468.10A 481.60B 468.10 -10.40 478.50 2320 ---- 491.60B 478.10A 491.60B 478.10 -10.40 488.50 2325 ---- 496.60B 483.10A 496.60B 483.10 -10.40 493.50 2330 ---- 501.60B 488.10A 501.60B 488.10 -10.40 498.50 2340 ---- 511.70B 498.10A 511.70B 498.10 -10.40 508.50 2350 ---- 521.70B 508.10A 521.70B 508.10 -10.40 518.50 2360 ---- 531.70B 518.10A 531.70B 518.10 -10.40 528.50 2370 ---- 541.70B 528.10A 541.70B 528.10 -10.40 538.50 2375 ---- 546.70B 533.10A 546.70B 533.10 -10.40 543.50 2400 ---- 571.70B 558.00A 571.70B 558.10 -10.40 568.50 2425 ---- 596.70B 583.10A 596.70B 583.10 -10.40 593.50 2450 ---- 621.70B 608.10A 621.70B 608.10 -10.40 618.50 2475 ---- 646.60B 633.10A 646.60B 633.10 -10.40 643.50 2500 ---- 671.60B 658.10A 671.60B 658.10 -10.40 668.50 2525 ---- 696.60B 683.20A 696.60B 683.10 -10.40 693.50 2550 ---- 721.60B 708.20A 721.60B 708.10 -10.40 718.50 2600 ---- 771.60B 758.20A 771.60B 758.10 -10.40 768.50 2650 ---- 821.60B 808.20A 821.60B 808.10 -10.40 818.50 2700 ---- 871.50B 858.20A 871.40B 858.10 -10.40 868.50 2750 ---- 921.50B 908.10A 921.40B 908.10 -10.40 918.50 2800 ---- 971.60B 958.20A 971.60B 958.10 -10.40 968.50 2850 ---- 1021.50B 1008.20A 1021.40B 1008.10 -10.40 1018.50 2900 ---- 1071.60B 1058.30A 1071.60B 1058.10 -10.40 1068.50 2950 ---- 1121.30B 1108.30A 1121.30B 1108.10 -10.40 1118.50 3000 ---- 1171.50B 1158.30A 1171.50B 1158.10 -10.40 1168.50 3600 ---- 1771.00B 1758.70A 1771.00B 1758.10 -10.40 1768.50 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 UNCH .20 37 1300 ---- ---- ---- ---- .30 +.10 .20 510 1325 ---- ---- ---- ---- .30 UNCH .30 70 1350 ---- ---- ---- ---- .40 +.10 .30 125 520 1360 ---- ---- ---- ---- .40 +.10 .30 239 1370 ---- ---- ---- ---- .40 UNCH .40 1 1375 ---- ---- ---- ---- .40 UNCH .40 112 1380 ---- ---- ---- ---- .40 UNCH .40 14 1390 ---- ---- ---- ---- .50 +.10 .40 2 1400 ---- ---- ---- ---- .50 UNCH .50 271 1410 ---- ---- ---- ---- .50 UNCH .50 33 1420 ---- ---- ---- ---- .60 UNCH .60 5 1425 .60 .60 .60 .60 .60 UNCH 2 .60 264 1430 ---- ---- ---- ---- .60 UNCH .60 19 1440 ---- ---- ---- ---- .70 UNCH .70 1 1450 .70 .70 .70 .70 .80 UNCH 1 .80 85 1460 ---- ---- ---- ---- .80 -.10 .90 1 1465 ---- ---- ---- ---- .90 UNCH .90 15 1470 ---- ---- ---- ---- .90 UNCH .90 44 1475 ---- ---- ---- ---- 1.00 UNCH 1.00 502 1480 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 116 1485 ---- ---- ---- ---- 1.10 UNCH 1.10 3 1490 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 87 1495 ---- ---- ---- ---- 1.20 UNCH 1.20 1500 1.50 1.50 1.30A 1.30A 1.20 -.10 1 1.30 8 1849 1505 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 3 1510 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 18 1515 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 140 1520 1.40 1.40 1.40 1.40 1.50 -.20 5 1.70 1 8 1525 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 50 1530 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 2 7 1535 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 53 1540 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 12 37 1545 2.20 2.20 2.00A 2.00A 2.00 -.20 1 2.20 1 1550 2.20 2.20 2.10 2.10 2.10 -.20 13 2.30 4 1131 1555 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 9 1560 2.40 2.40 2.40 2.40 2.30 -.30 4 2.60 6 11 1565 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 7 1570 2.90 2.90 2.60A 2.60A 2.60 -.30 2 2.90 11 29 1575 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 415 1580 ---- ---- 3.00A 3.00A 2.90 -.30 1 3.20 2 28 1585 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 29 1590 ---- ---- 3.30A 3.30A 3.20 -.40 1 3.60 67 1595 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 1 45 1600 3.70 3.70 3.70 3.70 3.60 -.40 6 4.00 15 2021 1605 ---- ---- 3.90A 3.90A 3.90 -.40 4.30 2 7 1610 4.30 4.50B 4.10A 4.50B 4.10 -.40 4 4.50 7 97 1615 ---- ---- 4.40A 4.40A 4.30 -.50 1 4.80 9 1620 ---- ---- 4.60A 4.60A 4.60 -.50 3 5.10 15 59 1625 ---- ---- 4.90A 4.90A 4.90 -.50 1 5.40 1 342 1630 5.30 5.30 5.20A 5.40B 5.10 -.60 3 5.70 1 139 1635 ---- ---- 5.50A 5.50A 5.50 -.50 6.00 3 1640 ---- ---- 5.90A 5.90A 5.80 -.60 6.40 1 28 1645 6.80 6.80 6.20A 6.20A 6.10 -.70 1 6.80 1 44 1650 ---- ---- 6.60A 6.60A 6.50 -.70 6 7.20 7 1168 1655 ---- 7.70B 6.90A 7.70B 6.90 -.70 7.60 16 1660 ---- 8.20B 7.40A 8.20B 7.30 -.80 1 8.10 542 1665 8.80 8.80 7.80A 7.80A 7.80 -.80 2 8.60 27 1670 9.10 9.30 8.30A 8.30A 8.20 -.90 6 9.10 1 21 1675 ---- 9.90B 8.80A 9.90B 8.70 -1.00 9.70 6 114 1680 ---- 10.50B 9.30A 10.50B 9.30 -1.00 10.30 8 48 1685 ---- 11.10B 9.90A 11.10B 9.90 -1.10 11.00 1 12 1690 ---- 11.80B 10.50A 11.80B 10.50 -1.10 11.60 106 1695 ---- 12.60B 11.10A 12.60B 11.10 -1.20 12.30 2 83 1700 ---- 13.40B 11.80A 13.40B 11.80 -1.30 13.10 4 976 1705 ---- 14.20B 12.50A 14.20B 12.50 -1.40 13.90 225 1710 ---- 15.10B 13.30A 15.10B 13.30 -1.50 14.80 14 1715 ---- 16.10B 14.10A 16.10B 14.10 -1.60 15.70 257 1720 ---- 17.00B 14.90A 17.00B 14.90 -1.70 16.60 1 42 1725 16.50 18.10B 15.80A 16.50 15.90 -1.80 1 17.70 26 313 1730 ---- 19.20B 16.80A 19.20B 16.80 -1.90 18.70 143 1735 ---- 20.40B 17.80A 20.40B 17.80 -2.10 19.90 15 22 1740 ---- 21.60B 18.80A 21.60B 18.90 -2.10 21.00 63 1745 ---- 22.90B 20.00A 22.90B 20.10 -2.20 22.30 46 1750 ---- 24.30B 21.20A 24.30B 21.30 -2.30 5 23.60 75 538 1755 ---- 25.80B 22.40A 25.80B 22.50 -2.50 25.00 1760 ---- 27.20B 23.70A 27.20B 23.90 -2.60 26.50 12 54 1765 ---- 28.80B 25.10A 28.80B 25.30 -2.70 28.00 4 7 1770 ---- 30.40B 26.50A 30.40B 26.70 -2.90 29.60 3 116 1775 ---- 32.20B 28.10A 32.20B 28.30 -3.00 31.30 2 347 1780 ---- 34.00B 29.70A 34.00B 29.90 -3.10 33.00 3 212 1785 ---- 35.90B 31.30A 35.90B 31.60 -3.20 34.80 32 106 1790 37.30 37.90B 33.10A 33.10A 33.30 -3.40 1 36.70 156 1795 ---- 39.90B 34.90A 39.90B 35.20 -3.50 38.70 3 73 1800 39.20 42.10B 36.80A 36.80A 37.10 -3.70 102 40.80 28 530 1805 ---- 44.40B 38.80A 44.40B 39.10 -3.80 42.90 114 1810 ---- 46.70B 40.90A 46.70B 41.20 -4.00 45.20 209 1815 ---- 49.10B 43.00A 49.10B 43.30 -4.20 47.50 178 1820 ---- 51.50B 45.30A 51.50B 45.60 -4.30 49.90 37 1825 49.80 54.10B 47.60A 50.80B 47.90 -4.50 5 52.40 10 83 1830 ---- 56.70B 50.00A 56.70B 50.30 -4.60 54.90 6 189 1835 54.60 59.50B 52.40A 55.80B 52.80 -4.80 28 57.60 72 89 1840 ---- 62.30B 54.90A 62.30B 55.30 -4.90 5 60.20 50 1845 ---- 65.20B 57.60A 65.20B 57.90 -5.20 63.10 11 1850 67.10 68.10B 60.40A 60.40A 60.70 -5.20 5 65.90 1 13 1855 ---- 71.10B 63.10A 71.10B 63.50 -5.40 68.90 7 1860 68.60 74.20B 66.10A 70.00B 66.30 -5.70 2 72.00 3 1865 ---- 77.40B 69.00A 77.40B 69.30 -5.70 75.00 1870 ---- 80.60B 72.00A 80.60B 72.30 -6.00 78.30 6 22 1875 ---- 83.90B 75.10A 83.90B 75.40 -6.10 81.50 16 1880 ---- 87.30B 78.30A 87.30B 78.60 -6.20 84.80 3 1885 ---- 90.80B 81.60A 90.80B 81.80 -6.40 88.20 1890 ---- 94.30B 84.90A 94.30B 85.10 -6.60 91.70 1 1895 ---- 97.90B 88.30A 97.80B 88.50 -6.70 95.20 5 1900 ---- 101.50B 91.70A 101.50B 91.90 -7.00 14 98.90 16 1905 ---- 105.20B 95.20A 105.20B 95.40 -7.00 102.40 2 1910 ---- 109.00B 98.80A 109.00B 99.00 -7.10 106.10 1915 ---- 112.80B 102.40A 112.70B 102.60 -7.30 109.90 1 1920 ---- 116.60B 106.10A 116.60B 106.30 -7.40 113.70 2 1925 ---- 120.60B 109.80A 120.60B 110.00 -7.50 117.50 20 1930 ---- 124.50B 113.60A 124.50B 113.80 -7.70 121.50 3 1935 ---- 128.50B 117.40A 128.50B 117.60 -7.80 125.40 3 1940 ---- 132.60B 121.30A 132.60B 121.50 -7.90 129.40 3 1945 ---- 136.60B 125.20A 136.60B 125.40 -8.10 133.50 4 1950 ---- 140.80B 129.20A 140.80B 129.40 -8.10 137.50 8 1955 ---- 144.90B 133.20A 144.90B 133.40 -8.30 141.70 1 1960 ---- 149.10B 137.30A 149.10B 137.50 -8.40 145.90 6 1965 144.90 153.40B 141.30A 147.40B 141.60 -8.40 2 150.00 5 1970 ---- 157.70B 145.50A 157.70B 145.70 -8.60 154.30 7 1975 ---- 162.00B 149.70A 162.00B 149.90 -8.70 158.60 24 1980 ---- 166.30B 153.90A 166.30B 154.10 -8.70 162.80 8 1985 ---- 170.70B 158.10A 170.70B 158.40 -8.80 167.20 6 1990 ---- 175.10B 162.40A 175.10B 162.70 -8.90 171.60 10 1995 ---- 179.50B 166.70A 179.50B 167.00 -8.90 175.90 41 2000 ---- 184.00B 171.10A 184.00B 171.30 -9.10 180.40 18 2005 ---- 188.40B 175.40A 188.40B 175.70 -9.10 184.80 12 2010 ---- 193.00B 179.80A 193.00B 180.10 -9.10 189.20 1 21 2015 ---- 197.50B 184.30A 197.50B 184.50 -9.30 193.80 14 2020 ---- 202.00B 188.70A 202.00B 189.00 -9.30 198.30 20 2025 ---- 206.60B 193.20A 206.60B 193.50 -9.40 202.90 1 12 2030 ---- 211.20B 197.70A 211.20B 198.00 -9.30 207.30 1 17 2035 ---- 215.80B 202.20A 215.80B 202.50 -9.40 211.90 2 11 2040 ---- 220.40B 206.80A 220.40B 207.00 -9.60 216.60 2 11 2045 ---- 225.00B 211.30A 225.00B 211.60 -9.60 221.20 7 26 2050 227.70 229.70B 215.90A 229.70B 216.20 -9.50 1 225.70 1 13 2055 224.60 234.40B 220.50A 225.00B 220.80 -9.60 2 230.40 3 14 2060 226.60 239.10B 225.10A 229.60B 225.40 -9.70 2 235.10 3 15 2065 ---- 243.10B 229.80A 243.10B 230.00 -9.80 239.80 12 2070 236.20 247.50B 234.40A 238.90B 234.70 -9.70 5 244.40 8 2075 ---- 253.20B 239.10A 253.20B 239.40 -9.70 249.10 3 2080 ---- 257.00B 243.80A 257.00B 244.00 -9.80 253.80 2085 ---- 261.70B 248.90A 261.70B 248.70 -9.90 258.60 1 2090 ---- 266.50B 253.60A 266.40B 253.40 -9.90 263.30 2095 ---- 271.10B 258.30A 271.10B 258.20 -9.90 268.10 2100 ---- 277.00B 262.70A 277.00B 262.90 -9.90 272.80 2 9 2105 ---- 280.80B 267.80A 280.80B 267.60 -10.00 277.60 3 2110 ---- 285.60B 272.50A 285.50B 272.40 -9.90 282.30 1 2115 ---- 290.40B 277.30A 290.30B 277.20 -10.00 287.20 2 2120 ---- 295.20B 282.10A 295.10B 281.90 -10.10 292.00 2125 ---- 301.00B 286.50A 301.00B 286.70 -10.10 296.80 1 6 2130 ---- 304.70B 291.70A 304.70B 291.50 -10.10 301.60 3 2135 ---- 309.70B 296.50A 309.60B 296.30 -10.10 306.40 1 2140 ---- 314.40B 301.30A 314.40B 301.10 -10.20 311.30 1 2145 ---- 319.30B 306.10A 319.30B 306.00 -10.10 316.10 2150 ---- 325.30B 310.60A 325.30B 310.80 -10.10 320.90 1 24 2155 ---- 329.10B 315.80A 329.00B 315.60 -10.10 325.70 2160 ---- 333.80B 320.70A 333.80B 320.50 -10.10 330.60 2165 ---- 338.80B 325.50A 338.70B 325.30 -10.20 335.50 2170 ---- 343.40B 330.40A 343.40B 330.20 -10.10 340.30 2175 ---- 349.70B 334.80A 349.70B 335.00 -10.20 345.20 1 3 2180 ---- 353.40B 340.10A 353.40B 339.90 -10.20 350.10 2185 ---- 358.30B 345.00A 358.30B 344.80 -10.20 355.00 2190 ---- 363.20B 349.80A 363.20B 349.70 -10.10 359.80 2195 ---- 368.10B 354.80A 368.10B 354.60 -10.20 364.80 2200 ---- 374.20B 359.30A 374.20B 359.40 -10.30 369.70 1 83 2205 ---- 377.50B 364.60A 377.40B 364.30 -10.30 374.60 2210 ---- 382.70B 369.60A 382.70B 369.20 -10.30 379.50 2215 ---- 387.60B 374.40A 387.60B 374.20 -10.20 384.40 2220 ---- 392.50B 379.30A 392.50B 379.10 -10.30 389.40 2225 ---- 398.80B 383.70A 398.80B 384.00 -10.30 394.30 1 6 2230 ---- 402.40B 389.10A 402.40B 388.90 -10.30 399.20 2235 ---- 407.30B 394.10A 407.30B 393.80 -10.40 404.20 2240 ---- 412.20B 399.00A 412.20B 398.80 -10.30 409.10 2245 ---- 417.20B 403.90A 417.20B 403.70 -10.30 414.00 2250 ---- 423.50B 408.40A 423.50B 408.60 -10.30 418.90 1 18 2255 ---- 427.10B 413.80A 427.10B 413.60 -10.30 423.90 2260 ---- 432.10B 418.70A 432.10B 418.50 -10.40 428.90 2265 ---- 437.00B 423.70A 437.00B 423.50 -10.30 433.80 2270 ---- 442.00B 428.60A 442.00B 428.40 -10.40 438.80 2275 ---- 448.30B 433.10A 448.30B 433.40 -10.30 443.70 2 2280 ---- 451.90B 438.60A 451.90B 438.30 -10.40 448.70 2285 ---- 456.80B 443.50A 456.80B 443.30 -10.40 453.70 2290 ---- 461.90B 448.50A 461.90B 448.30 -10.40 458.70 2300 ---- 473.10B 457.80A 473.10B 458.20 -10.40 468.60 23 2310 ---- 481.60B 468.40A 481.60B 468.20 -10.40 478.60 2320 ---- 491.60B 478.20A 491.60B 478.10 -10.40 488.50 2325 ---- 498.00B 482.70A 498.00B 483.10 -10.40 493.50 2330 ---- 501.60B 488.20A 501.60B 488.10 -10.40 498.50 2340 ---- 511.50B 498.20A 511.50B 498.10 -10.40 508.50 2350 ---- 522.90B 507.60A 522.90B 508.10 -10.40 518.50 1 2360 ---- 531.50B 518.10A 531.50B 518.10 -10.40 528.50 2370 ---- 541.30B 528.10A 541.20B 528.10 -10.40 538.50 2375 ---- 546.40B 532.50A 546.30B 533.10 -10.40 543.50 2400 ---- 571.40B 558.00A 571.40B 558.10 -10.40 568.50 34 2425 ---- 596.30B 583.00A 596.20B 583.10 -10.40 593.50 2450 ---- 621.40B 608.00A 621.40B 608.10 -10.40 618.50 2475 ---- 646.30B 633.00A 646.20B 633.10 -10.40 643.50 2500 ---- 671.10B 658.00A 671.10B 658.10 -10.40 668.50 2525 ---- 696.20B 683.00A 696.10B 683.10 -10.40 693.50 2550 ---- 721.30B 708.00A 721.30B 708.10 -10.40 718.50 2700 ---- 871.10B 858.00A 871.00B 858.10 -10.40 868.50 3000 ---- 1170.80B 1158.00A 1170.70B 1158.10 -10.40 6 1168.50 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 UNCH .20 1200 ---- ---- ---- ---- .20 UNCH .20 50 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .40 UNCH .40 27 1325 ---- ---- ---- ---- .50 UNCH .50 38 1350 .60 .60 .60 .60 .60 UNCH 5 .60 160 1375 ---- ---- ---- ---- .70 -.10 .80 30 1380 ---- ---- ---- ---- .70 -.10 .80 4 1390 ---- ---- .80A .80A .80 -.10 .90 15 1400 ---- ---- ---- ---- .80 -.10 .90 130 1410 ---- ---- ---- ---- .90 -.10 1.00 131 1420 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 100 1425 ---- ---- ---- ---- 1.00 -.10 1.10 35 1430 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 1 1440 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1450 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 22 1460 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1470 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1 1475 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 29 1480 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 4 1485 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1490 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 4 1495 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 1500 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 36 1505 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1510 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 91 1515 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1520 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 39 1525 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 14 1530 2.80 2.80 2.70A 2.70A 2.60 -.30 4 2.90 20 1535 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1540 2.90 2.90 2.90 2.90 2.90 -.30 11 3.20 1545 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1550 3.10 3.10 3.10 3.10 3.20 -.30 1 3.50 1 76 1555 3.60 3.60 3.50A 3.50A 3.30 -.40 2 3.70 6 6 1560 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 10 12 1565 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 1 1570 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 23 12 1575 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 1 1580 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 1 6 1585 ---- ---- 4.70A 4.70A 4.50 -.50 5.00 10 10 1590 4.80 4.80 4.80 4.80 4.80 -.40 1 5.20 2 1595 ---- ---- 5.20A 5.20A 5.00 -.50 5.50 1 1600 ---- ---- 5.40A 5.40A 5.30 -.50 5.80 2 23 1605 ---- ---- 5.70A 5.70A 5.60 -.50 6.10 2 1610 6.50 6.50 6.00 6.10B 5.90 -.50 6 6.40 7 1615 ---- ---- 6.30A 6.30A 6.20 -.60 6.80 1 1620 ---- ---- 6.70A 6.70A 6.50 -.60 7.10 1625 7.00 7.00 7.00 7.00 6.90 -.60 3 7.50 109 1630 ---- ---- 7.40A 7.40A 7.30 -.60 7.90 15 1635 ---- ---- 7.80A 7.80A 7.60 -.80 8.40 1640 8.40 8.40 8.20A 8.20A 8.00 -.80 1 8.80 1 1645 ---- ---- 8.60A 8.60A 8.50 -.80 9.30 1650 ---- ---- 9.10A 9.10A 8.90 -.90 9.80 527 1655 ---- ---- 9.50A 9.50A 9.40 -.90 10.30 2 1660 ---- ---- 10.00A 10.00A 9.90 -.90 10.80 18 1665 ---- ---- 10.60A 10.60A 10.40 -1.00 11.40 30 1670 ---- 12.10B 11.10A 11.10A 11.00 -1.00 12.00 1 1 1675 12.10 12.80B 11.70A 11.70A 11.60 -1.10 2 12.70 152 1680 ---- 13.50B 12.30A 13.50B 12.20 -1.10 13.30 11 1685 ---- 14.20B 12.90A 14.20B 12.80 -1.20 14.00 3 3 1690 ---- 14.90B 13.60A 14.90B 13.50 -1.30 14.80 1 12 1695 14.80 15.70B 14.30A 14.90B 14.20 -1.40 1 15.60 1 1700 ---- 16.60B 15.00A 16.50B 15.00 -1.40 16.40 1 809 1705 ---- 17.50B 15.80A 17.40B 15.70 -1.50 17.20 28 1710 ---- 18.40B 16.60A 18.40B 16.60 -1.50 18.10 2 1715 17.60 19.40B 17.50A 17.80B 17.40 -1.70 1 19.10 3 18 1720 ---- 20.40B 18.40A 20.40B 18.30 -1.80 20.10 1725 ---- 21.50B 19.30A 21.50B 19.30 -1.80 21.10 90 1730 ---- 22.60B 20.30A 22.60B 20.30 -1.90 22.20 2 1735 ---- 23.80B 21.40A 23.80B 21.30 -2.10 23.40 1 1740 ---- 25.00B 22.50A 25.00B 22.40 -2.20 24.60 1 1745 ---- 26.30B 23.60A 26.30B 23.50 -2.30 25.80 2 3 1750 27.30 27.60B 24.80A 24.80A 24.70 -2.40 3 27.10 2 21 1755 ---- 29.10B 26.00A 29.00B 26.00 -2.50 28.50 11 1760 ---- 30.50B 27.30A 30.50B 27.30 -2.60 1 29.90 10 1765 ---- 32.10B 28.70A 32.00B 28.70 -2.70 31.40 1770 ---- 33.70B 30.10A 33.60B 30.10 -2.90 33.00 3 3 1775 ---- 35.40B 31.60A 35.40B 31.60 -3.00 34.60 253 1780 ---- 37.10B 33.20A 37.10B 33.10 -3.20 36.30 1785 ---- 38.90B 34.80A 38.80B 34.80 -3.30 38.10 4 1790 ---- 40.80B 36.50A 40.70B 36.40 -3.60 40.00 2 15 1795 ---- 42.70B 38.30A 42.70B 38.20 -3.70 41.90 1800 ---- 44.70B 40.10A 44.70B 40.00 -3.80 43.80 291 1805 ---- 46.80B 42.00A 46.80B 41.90 -4.00 45.90 1 1810 ---- 49.00B 44.00A 49.00B 43.90 -4.10 48.00 1815 ---- 51.20B 46.00A 51.20B 45.90 -4.30 50.20 24 24 1820 ---- 53.50B 48.10A 53.50B 48.00 -4.40 52.40 1825 ---- 55.90B 50.30A 55.90B 50.20 -4.60 54.80 10 37 1830 ---- 58.30B 52.50A 58.30B 52.40 -4.70 1 57.10 20 1835 ---- 60.80B 54.80A 60.80B 54.70 -4.90 59.60 152 150 1840 ---- 63.40B 57.20A 63.40B 57.10 -5.00 176 62.10 1845 ---- 66.10B 59.60A 66.10B 59.60 -5.10 64.70 2 1850 62.50 68.80B 62.20A 63.90B 62.10 -5.30 2 67.40 98 1855 ---- 71.60B 64.80A 71.60B 64.70 -5.50 70.20 1860 ---- 74.50B 67.40A 74.50B 67.30 -5.70 73.00 1865 ---- 77.40B 70.10A 77.40B 70.10 -5.70 75.80 1 1870 ---- 80.40B 72.90A 80.40B 72.90 -5.90 78.80 1875 ---- 83.50B 75.80A 83.50B 75.70 -6.10 81.80 1880 ---- 86.70B 78.70A 86.70B 78.70 -6.10 84.80 1885 ---- 89.80B 81.70A 89.80B 81.70 -6.30 88.00 1 1890 ---- 93.10B 84.80A 93.10B 84.70 -6.50 91.20 1895 ---- 96.40B 87.90A 96.40B 87.80 -6.60 94.40 1900 ---- 99.80B 91.00A 99.80B 91.00 -6.70 1 97.70 307 1905 ---- 103.20B 94.30A 103.20B 94.30 -6.80 101.10 1910 ---- 106.70B 97.60A 106.70B 97.60 -6.90 104.50 1 1915 ---- 110.30B 101.00A 110.30B 100.90 -7.10 108.00 1 1920 ---- 113.90B 104.40A 113.90B 104.30 -7.20 111.50 2 1925 ---- 117.50B 107.80A 117.50B 107.80 -7.30 115.10 2 1930 ---- 121.20B 111.40A 121.20B 111.30 -7.50 118.80 2 1935 ---- 124.90B 114.90A 124.90B 114.90 -7.50 122.40 2 1940 ---- 128.70B 118.60A 128.70B 118.50 -7.70 126.20 6 1945 ---- 132.60B 122.20A 132.60B 122.20 -7.70 129.90 2 1950 ---- 136.40B 125.90A 136.40B 125.90 -7.90 133.80 2 1955 ---- 140.30B 129.70A 140.30B 129.60 -8.00 137.60 3 1960 ---- 144.30B 133.50A 144.30B 133.40 -8.10 141.50 6 1965 ---- 148.30B 137.40A 148.30B 137.30 -8.20 145.50 9 1970 ---- 152.30B 141.20A 152.30B 141.20 -8.30 149.50 2 1975 ---- 156.40B 145.20A 156.40B 145.10 -8.40 153.50 3 1980 ---- 160.50B 149.10A 160.50B 149.10 -8.50 157.60 1 1985 ---- 164.60B 153.10A 164.60B 153.10 -8.50 161.60 1 1990 ---- 168.80B 157.20A 168.80B 157.10 -8.70 165.80 3 1995 ---- 173.00B 161.20A 173.00B 161.20 -8.70 169.90 3 2000 ---- 177.20B 165.30A 177.20B 165.30 -8.80 174.10 3 2005 ---- 181.40B 169.50A 181.40B 169.40 -8.90 178.30 5 2010 ---- 185.70B 173.60A 185.70B 173.60 -8.90 182.50 4 2015 ---- 190.00B 177.80A 190.00B 177.80 -9.00 186.80 2 2020 ---- 194.40B 182.00A 194.40B 182.00 -9.10 191.10 7 2025 ---- 198.70B 186.30A 198.70B 186.30 -9.10 195.40 5 2030 ---- 203.10B 190.60A 203.10B 190.50 -9.20 199.70 3 2035 ---- 207.50B 194.90A 207.50B 194.90 -9.20 204.10 5 2040 208.90 212.00 199.20A 199.20A 199.20 -9.30 3 208.50 2 8 2045 216.10 216.40B 203.60A 212.90B 203.50 -9.40 2 212.90 2 5 2050 212.40 220.90B 207.90A 211.90B 207.90 -9.40 3 217.30 8 2055 218.70 225.40B 212.30A 212.30A 212.30 -9.40 5 221.70 9 2060 219.10 229.90B 216.80A 216.80A 216.70 -9.50 2 226.20 8 2065 ---- 234.40B 221.20A 234.40B 221.20 -9.50 230.70 6 2070 ---- 238.90B 225.70A 238.90B 225.60 -9.60 235.20 2 2075 ---- 243.50B 230.10A 243.50B 230.10 -9.60 239.70 2080 ---- 248.10B 234.60A 248.10B 234.60 -9.70 244.30 2085 ---- 252.70B 239.20A 252.70B 239.10 -9.70 248.80 2090 ---- 257.30B 243.70A 257.30B 243.60 -9.80 253.40 2095 ---- 261.90B 248.30A 261.90B 248.20 -9.80 258.00 1 2100 ---- 266.50B 252.80A 266.50B 252.70 -9.90 262.60 2105 ---- 271.20B 257.40A 271.20B 257.30 -9.90 267.20 2110 ---- 275.80B 262.00A 275.80B 261.90 -9.90 271.80 1 2115 ---- 280.50B 266.60A 280.50B 266.50 -9.90 276.40 2120 ---- 285.20B 271.20A 285.20B 271.20 -9.90 281.10 2125 ---- 289.90B 275.90A 289.90B 275.80 -10.00 285.80 1 2130 ---- 294.60B 280.50A 294.60B 280.40 -10.00 290.40 1 2135 ---- 299.20B 285.20A 299.20B 285.10 -10.00 295.10 2140 ---- 302.50B 289.90A 302.50B 289.80 -10.00 299.80 2145 ---- 307.60B 294.60A 307.50B 294.50 -10.00 304.50 1 2150 ---- 313.50B 299.30A 313.50B 299.20 -10.10 309.30 3 2155 ---- 317.10B 304.50A 317.00B 303.90 -10.10 314.00 2160 ---- 321.40B 309.30A 321.40B 308.60 -10.10 318.70 2165 ---- 326.30B 313.90A 326.30B 313.30 -10.20 323.50 2170 ---- 331.00B 318.70A 331.00B 318.00 -10.20 328.20 2175 ---- 337.30B 322.90A 337.30B 322.80 -10.20 333.00 2 2180 ---- 340.60B 328.20A 340.60B 327.50 -10.30 337.80 2185 ---- 345.50B 333.00A 345.40B 332.30 -10.30 342.60 2190 ---- 350.10B 337.70A 350.00B 337.10 -10.30 347.40 1 2195 ---- 355.00B 342.50A 355.00B 341.90 -10.20 352.10 2200 ---- 361.40B 346.80A 361.40B 346.70 -10.30 357.00 4 2205 ---- 364.80B 352.20A 364.80B 351.50 -10.30 361.80 2210 ---- 369.60B 357.00A 369.60B 356.30 -10.30 366.60 2215 ---- 374.40B 361.80A 374.40B 361.10 -10.30 371.40 2220 ---- 379.30B 366.60A 379.30B 365.90 -10.30 376.20 2225 ---- 385.60B 370.80A 385.60B 370.70 -10.40 381.10 5 2230 ---- 388.80B 376.30A 388.70B 375.50 -10.40 385.90 2235 ---- 393.80B 381.20A 393.80B 380.40 -10.40 390.80 2240 ---- 398.40B 386.00A 398.30B 385.20 -10.40 395.60 2245 ---- 403.30B 390.90A 403.30B 390.10 -10.40 400.50 2250 ---- 409.90B 395.10A 409.90B 394.90 -10.50 405.40 5 2255 ---- 412.90B 400.60A 412.90B 399.80 -10.40 410.20 2260 ---- 418.10B 405.40A 418.10B 404.70 -10.40 415.10 2265 ---- 423.00B 410.20A 423.00B 409.50 -10.50 420.00 2270 ---- 427.90B 415.10A 427.90B 414.40 -10.50 424.90 2275 ---- 434.40B 419.40A 434.40B 419.30 -10.50 429.80 1 2280 ---- 437.70B 424.90A 437.70B 424.20 -10.50 434.70 2290 ---- 447.40B 434.60A 447.30B 434.00 -10.50 444.50 2300 ---- 458.90B 443.80A 458.90B 443.80 -10.50 454.30 15 2310 ---- 467.00B 454.30A 467.00B 453.60 -10.50 464.10 2320 ---- 476.80B 464.10A 476.80B 463.50 -10.50 474.00 2325 ---- 483.50B 468.40A 483.50B 468.40 -10.50 478.90 2330 ---- 486.60B 474.00A 486.60B 473.30 -10.50 483.80 2340 ---- 496.70B 484.10A 496.70B 483.20 -10.50 493.70 2350 ---- 508.20B 493.00A 508.20B 493.10 -10.50 503.60 4 2360 ---- 516.20B 503.80A 516.20B 503.00 -10.50 513.50 2370 ---- 526.10B 513.70A 526.10B 512.90 -10.50 523.40 2375 ---- 533.00B 517.70A 533.00B 517.80 -10.60 528.40 2400 ---- 557.80B 542.40A 557.80B 542.60 -10.60 553.20 2425 ---- 582.60B 567.30A 582.60B 567.50 -10.60 578.10 2450 ---- 607.50B 592.10A 607.50B 592.50 -10.60 603.10 2475 ---- 632.40B 617.00A 632.40B 617.50 -10.60 628.10 2500 ---- 655.60B 641.90A 655.60B 642.50 -10.60 653.10 2525 ---- 680.50B 668.00A 680.50B 667.50 -10.60 678.10 2550 ---- 705.50B 693.00A 705.50B 692.50 -10.60 703.10 2750 ---- 905.50B 893.50A 905.50B 892.50 -10.60 903.10 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .20 +.10 .10 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 ---- ---- ---- ---- .30 +.10 .20 1120 ---- ---- ---- ---- .30 +.10 .20 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 ---- ---- ---- ---- .40 +.10 .30 1170 ---- ---- ---- ---- .40 +.10 .30 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 ---- ---- ---- ---- .50 +.10 .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 ---- ---- ---- ---- .60 +.10 .50 1245 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .60 UNCH .60 5 1255 ---- ---- ---- ---- .60 UNCH .60 1260 ---- ---- ---- ---- .60 UNCH .60 1265 ---- ---- ---- ---- .60 UNCH .60 1270 ---- ---- ---- ---- .70 UNCH .70 1275 ---- ---- ---- ---- .70 UNCH .70 41 1280 ---- ---- ---- ---- .70 UNCH .70 1285 ---- ---- ---- ---- .70 UNCH .70 1290 ---- ---- ---- ---- .70 -.10 .80 1295 ---- ---- ---- ---- .80 UNCH .80 1300 ---- ---- ---- ---- .80 UNCH .80 3 58 1305 ---- ---- ---- ---- .80 UNCH .80 1310 ---- ---- ---- ---- .80 -.10 .90 1315 ---- ---- ---- ---- .90 UNCH .90 1320 ---- ---- ---- ---- .90 UNCH .90 1325 ---- ---- ---- ---- .90 -.10 1.00 1330 ---- ---- ---- ---- 1.00 UNCH 1.00 1335 ---- ---- ---- ---- 1.00 UNCH 1.00 1340 ---- ---- ---- ---- 1.00 -.10 1.10 1345 ---- ---- ---- ---- 1.10 UNCH 1.10 1350 ---- ---- ---- ---- 1.10 -.10 1.20 438 1355 ---- ---- ---- ---- 1.10 -.10 1.20 1360 ---- ---- ---- ---- 1.20 UNCH 1.20 4 1365 ---- ---- ---- ---- 1.20 -.10 1.30 1370 ---- ---- ---- ---- 1.30 UNCH 1.30 1375 ---- ---- ---- ---- 1.30 -.10 1.40 1380 ---- ---- ---- ---- 1.30 -.10 1.40 1385 ---- ---- ---- ---- 1.40 -.10 1.50 1390 ---- ---- ---- ---- 1.50 UNCH 1.50 3 1395 ---- ---- ---- ---- 1.50 -.10 1.60 1400 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 273 1405 ---- ---- ---- ---- 1.60 -.10 1.70 1410 ---- ---- ---- ---- 1.70 -.10 1.80 1415 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1420 ---- ---- ---- ---- 1.80 -.10 1.90 1425 ---- ---- ---- ---- 1.90 -.10 2.00 59 1430 ---- ---- ---- ---- 2.00 -.10 2.10 1435 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1 1440 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 4 1445 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1450 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1192 1455 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1 1460 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 2 1465 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1470 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1475 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 31 1480 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1485 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 3 1490 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1495 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 196 1500 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 534 1505 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 14 1510 ---- ---- 3.90A 3.90A 3.90 -.20 4.10 7 1515 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 7 1520 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 2 1525 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 30 1530 ---- ---- 4.70A 4.70A 4.60 -.30 4.90 1535 ---- ---- 4.90A 4.90A 4.80 -.30 5.10 5 1540 ---- ---- 5.10A 5.10A 5.00 -.30 5.30 10 1545 ---- ---- 5.30A 5.30A 5.20 -.40 5.60 1550 5.50 5.50 5.40 5.40 5.50 -.30 7 5.80 5 973 1555 ---- ---- 5.80A 5.80A 5.70 -.40 6.10 1560 ---- ---- 6.10A 6.10A 6.00 -.40 6.40 7 1565 ---- ---- 6.40A 6.40A 6.30 -.40 6.70 1570 ---- ---- 6.70A 6.70A 6.50 -.50 7.00 1 1575 ---- ---- 7.00A 7.00A 6.80 -.50 7.30 202 1580 ---- ---- 7.30A 7.30A 7.20 -.50 7.70 2 1585 ---- ---- 7.60A 7.60A 7.50 -.50 8.00 1590 ---- ---- 7.90A 7.90A 7.80 -.60 8.40 1000 1595 ---- ---- 8.30A 8.30A 8.20 -.60 8.80 1 1600 8.60 8.60 8.40 8.50B 8.60 -.60 17 9.20 5 1468 1605 ---- ---- 9.00A 9.00A 9.00 -.60 9.60 1 1610 ---- ---- 9.40A 9.40A 9.40 -.70 10.10 7 1615 ---- ---- 9.90A 9.90A 9.80 -.70 10.50 6 58 1620 ---- ---- 10.30A 10.30A 10.30 -.70 11.00 1625 ---- 11.60B 10.80A 10.80A 10.70 -.80 1 11.50 1 120 1630 ---- ---- 11.30A 11.30A 11.20 -.90 12.10 1635 ---- 12.70B 11.80A 11.80A 11.70 -.90 12.60 3 1640 ---- 13.30B 12.40A 12.40A 12.30 -.90 13.20 494 1645 ---- 13.90B 13.00A 13.90B 12.90 -.90 13.80 1650 13.40 14.60B 13.40 13.80 13.40 -1.10 2 14.50 1 1051 1655 ---- 15.30B 14.20A 14.20A 14.10 -1.10 15.20 1660 ---- 16.00B 14.80A 14.80A 14.70 -1.20 15.90 55 1665 ---- 16.70B 15.40A 15.40A 15.40 -1.20 16.60 19 1670 ---- 17.50B 16.20A 16.20A 16.10 -1.30 17.40 94 1675 ---- 18.30B 16.90A 16.90A 16.80 -1.40 18.20 521 1680 ---- 19.20B 17.70A 17.70A 17.60 -1.40 19.00 9 1685 ---- 20.00B 18.50A 18.50A 18.40 -1.50 19.90 45 1690 ---- 21.00B 19.30A 19.30A 19.20 -1.60 20.80 6 1695 ---- 21.90B 20.20A 21.90B 20.10 -1.60 21.70 5 1700 ---- 22.90B 21.10A 22.90B 21.00 -1.70 15 22.70 2026 1705 ---- 24.00B 22.10A 24.00B 22.00 -1.70 23.70 7 1710 ---- 25.10B 23.10A 25.10B 23.00 -1.80 24.80 27 1715 ---- 26.30B 24.10A 26.20B 24.00 -1.90 25.90 5 1720 ---- 27.50B 25.20A 27.40B 25.10 -2.00 27.10 4 1725 ---- 28.80B 26.30A 28.80B 26.20 -2.10 41 28.30 4470 1730 ---- 30.00B 27.40A 30.00B 27.30 -2.30 1 29.60 16 1735 ---- 31.40B 28.70A 31.40B 28.60 -2.30 30.90 64 1740 ---- 32.80B 29.90A 32.80B 29.80 -2.40 32.20 18 1745 ---- 34.20B 31.30A 34.20B 31.10 -2.60 33.70 22 1750 ---- 35.70B 32.60A 35.70B 32.50 -2.60 1 35.10 2 542 1755 ---- 37.30B 34.00A 37.30B 33.90 -2.80 36.70 2 1760 ---- 38.90B 35.50A 38.90B 35.40 -2.90 38.30 33 1765 ---- 40.60B 37.10A 40.60B 36.90 -3.00 39.90 16 1770 ---- 42.40B 38.60A 42.40B 38.50 -3.10 41.60 1 14 1775 ---- 44.20B 40.30A 44.20B 40.20 -3.20 43.40 226 1780 ---- 46.10B 42.00A 46.10B 41.90 -3.30 45.20 5 1785 ---- 48.00B 43.80A 48.00B 43.70 -3.40 47.10 8 1790 ---- 50.00B 45.60A 49.90B 45.50 -3.60 49.10 18 1795 ---- 52.10B 47.50A 52.10B 47.40 -3.70 51.10 1800 ---- 54.20B 49.50A 54.20B 49.30 -3.90 55 53.20 1 567 1805 ---- 56.40B 51.50A 56.40B 51.30 -4.00 55.30 33 1810 ---- 58.60B 53.50A 58.60B 53.40 -4.10 57.50 44 1815 ---- 60.90B 55.60A 60.90B 55.50 -4.30 59.80 14 1820 ---- 63.30B 57.90A 63.30B 57.70 -4.40 62.10 15 1825 59.30 65.80B 59.30 61.40B 60.00 -4.50 2 64.50 226 1830 ---- 68.30B 62.40A 68.30B 62.30 -4.70 67.00 1 19 1835 ---- 70.80B 64.80A 70.80B 64.70 -4.80 69.50 1 1840 ---- 73.50B 67.30A 73.50B 67.20 -4.90 72.10 12 1845 ---- 76.20B 69.80A 76.20B 69.70 -5.00 74.70 2 2 1850 72.10 78.90B 72.10 74.00B 72.20 -5.20 1 77.40 251 1855 ---- 81.70B 75.00A 81.70B 74.80 -5.40 80.20 40 1860 ---- 84.50B 77.70A 84.50B 77.50 -5.50 83.00 160 1865 ---- 87.50B 80.40A 87.50B 80.30 -5.60 85.90 1870 ---- 90.50B 83.20A 90.50B 83.10 -5.70 88.80 16 1875 ---- 93.50B 86.00A 93.50B 85.90 -5.90 91.80 1880 ---- 96.60B 88.90A 96.60B 88.90 -5.90 94.80 2 1885 ---- 99.80B 92.00A 99.80B 91.80 -6.10 97.90 1890 ---- 103.00B 95.00A 103.00B 94.90 -6.20 101.10 1895 ---- 106.20B 98.10A 106.20B 97.90 -6.40 104.30 1900 ---- 109.60B 101.20A 109.60B 101.10 -6.50 54 107.60 109 1905 ---- 112.90B 104.50A 112.90B 104.30 -6.60 110.90 1910 ---- 116.40B 107.70A 116.40B 107.50 -6.80 114.30 5 1915 ---- 119.80B 111.00A 119.80B 110.80 -6.90 117.70 1 1920 ---- 123.30B 114.40A 123.30B 114.20 -6.90 121.10 2 1925 ---- 126.90B 117.80A 126.90B 117.60 -7.00 124.60 2 1930 ---- 130.50B 121.20A 130.50B 121.00 -7.20 128.20 6 1935 ---- 134.20B 124.70A 134.20B 124.50 -7.30 131.80 15 1940 ---- 137.80B 128.30A 137.80B 128.10 -7.30 135.40 1 1945 ---- 141.60B 131.80A 141.60B 131.70 -7.40 139.10 1950 ---- 145.40B 135.50A 145.30B 135.30 -7.60 142.90 6 1955 ---- 149.20B 139.10A 149.20B 139.00 -7.60 146.60 3 1960 ---- 153.00B 142.90A 153.00B 142.70 -7.70 150.40 6 1965 ---- 156.90B 146.60A 156.90B 146.50 -7.80 154.30 4 1970 ---- 160.80B 150.40A 160.80B 150.30 -7.90 158.20 3 1975 ---- 164.80B 154.20A 164.80B 154.10 -8.00 162.10 3 1980 ---- 168.80B 158.10A 168.80B 158.00 -8.00 166.00 4 1985 ---- 172.80B 162.00A 172.80B 161.90 -8.10 170.00 8 1990 ---- 176.80B 165.90A 176.80B 165.80 -8.20 174.00 12 1995 ---- 180.90B 169.90A 180.90B 169.70 -8.30 178.00 11 2000 ---- 185.00B 173.90A 185.00B 173.70 -8.40 182.10 96 2005 ---- 189.20B 177.90A 189.20B 177.70 -8.40 186.10 5 2010 ---- 193.30B 181.90A 193.30B 181.80 -8.50 190.30 10 2015 ---- 197.50B 186.00A 197.50B 185.80 -8.60 194.40 5 2020 ---- 201.70B 190.10A 201.70B 189.90 -8.60 198.50 8 2025 ---- 205.90B 194.20A 205.90B 194.00 -8.70 202.70 11 2030 ---- 210.20B 198.40A 210.20B 198.20 -8.70 206.90 17 2035 ---- 214.50B 202.50A 214.50B 202.30 -8.90 211.20 9 2040 ---- 218.80B 206.70A 218.80B 206.50 -8.90 215.40 1 11 2045 ---- 223.10B 211.00A 223.10B 210.80 -8.90 219.70 6 2050 ---- 227.40B 215.20A 227.40B 215.00 -9.00 224.00 381 2055 ---- 231.80B 219.50A 231.80B 219.30 -9.10 228.40 1 11 2060 ---- 236.20B 223.80A 236.20B 223.60 -9.10 232.70 8 2065 ---- 240.60B 228.10A 240.60B 228.00 -9.10 237.10 7 2070 ---- 245.10B 232.50A 245.10B 232.30 -9.20 241.50 7 2075 238.00 249.50B 236.90A 240.60B 236.70 -9.20 2 245.90 12 2080 ---- 254.00B 241.20A 254.00B 241.10 -9.30 250.40 7 2085 ---- 258.50B 245.70A 258.50B 245.50 -9.30 254.80 2090 ---- 262.90B 250.10A 262.90B 249.90 -9.40 259.30 3 2095 ---- 267.50B 254.50A 267.50B 254.30 -9.50 263.80 2100 ---- 272.00B 259.00A 272.00B 258.80 -9.50 268.30 3 2105 ---- 276.50B 263.40A 276.50B 263.30 -9.50 272.80 4 2110 ---- 281.10B 267.90A 281.10B 267.70 -9.60 277.30 1 2115 ---- 285.60B 272.40A 285.60B 272.20 -9.60 281.80 2 2120 ---- 290.20B 276.90A 290.20B 276.70 -9.70 286.40 1 2125 ---- 294.80B 281.50A 294.80B 281.20 -9.70 290.90 6 2130 ---- 299.40B 286.00A 299.40B 285.80 -9.70 295.50 3 2135 300.80 304.00B 290.50A 301.60B 290.30 -9.80 1 300.10 3 2140 ---- 308.60B 295.10A 308.60B 294.90 -9.80 304.70 2145 ---- 313.30B 299.70A 313.30B 299.50 -9.80 309.30 1 2150 ---- 317.90B 304.30A 317.90B 304.00 -9.90 313.90 11 2155 319.30 322.60B 308.90A 320.10B 308.60 -9.90 1 318.50 4 2160 ---- 327.20B 313.50A 327.20B 313.20 -9.90 323.10 4 2165 ---- 331.90B 318.10A 331.90B 317.90 -9.90 327.80 3 2170 ---- 336.60B 322.80A 336.60B 322.50 -9.90 332.40 2175 ---- 341.30B 327.40A 341.30B 327.10 -10.00 337.10 1 2180 ---- 346.00B 332.10A 346.00B 331.80 -10.00 341.80 3 2185 ---- 350.70B 336.80A 350.70B 336.50 -10.00 346.50 2190 ---- 355.40B 341.40A 355.40B 341.20 -10.00 351.20 2195 ---- 360.20B 346.10A 360.20B 345.80 -10.10 355.90 4 2200 ---- 364.90B 350.90A 364.90B 350.50 -10.10 360.60 8 2205 ---- 367.70B 355.60A 367.70B 355.30 -10.00 365.30 2 2210 ---- 372.60B 360.30A 372.60B 360.00 -10.00 370.00 9 2215 ---- 377.20B 365.00A 377.20B 364.70 -10.00 374.70 8 2220 ---- 382.10B 370.70A 382.10B 369.40 -10.10 379.50 5 2225 ---- 388.70B 374.50A 388.70B 374.20 -10.00 384.20 8 2230 ---- 391.60B 380.20A 391.60B 378.90 -10.10 389.00 3 2235 ---- 396.40B 384.90A 396.30B 383.70 -10.10 393.80 8 2240 ---- 401.10B 389.50A 401.10B 388.40 -10.10 398.50 19 2245 ---- 405.90B 394.50A 405.90B 393.20 -10.10 403.30 2250 ---- 412.60B 398.30A 412.60B 398.00 -10.10 408.10 14 2255 ---- 415.50B 403.80A 415.50B 402.70 -10.20 412.90 2260 ---- 420.30B 408.60A 420.30B 407.50 -10.20 417.70 2 2265 ---- 425.10B 413.70A 425.10B 412.30 -10.20 422.50 2270 ---- 429.90B 418.20A 429.90B 417.10 -10.20 427.30 2275 ---- 436.70B 422.20A 436.70B 421.90 -10.20 432.10 14 2280 ---- 439.60B 428.10A 439.60B 426.70 -10.20 436.90 2285 ---- 444.30B 432.80A 444.30B 431.50 -10.20 441.70 2290 ---- 449.20B 437.50A 449.20B 436.40 -10.20 446.60 2295 ---- 454.00B 442.60A 454.00B 441.20 -10.20 451.40 2300 ---- 460.90B 446.30A 460.90B 446.00 -10.20 456.20 163 2305 ---- 463.80B 452.20A 463.80B 450.90 -10.20 461.10 2310 ---- 468.60B 457.10A 468.60B 455.70 -10.20 465.90 2315 ---- 473.40B 461.80A 473.40B 460.50 -10.30 470.80 2320 ---- 478.40B 466.60A 478.40B 465.40 -10.30 475.70 2325 ---- 485.30B 470.50A 485.30B 470.20 -10.30 480.50 6 2330 ---- 488.10B 476.40A 488.10B 475.10 -10.30 485.40 2335 ---- 493.00B 481.40A 493.00B 480.00 -10.30 490.30 2340 ---- 497.70B 486.20A 497.70B 484.80 -10.40 495.20 2350 ---- 509.70B 494.90A 509.70B 494.60 -10.30 504.90 1 2360 ---- 517.30B 505.60A 517.20B 504.40 -10.30 514.70 2370 ---- 527.10B 515.50A 527.10B 514.20 -10.30 524.50 2375 ---- 534.20B 519.30A 534.20B 519.10 -10.40 529.50 2380 ---- 536.90B 525.30A 536.90B 524.00 -10.40 534.40 2390 ---- 546.90B 535.00A 546.90B 533.80 -10.40 544.20 2400 ---- 558.80B 543.80A 558.80B 543.60 -10.50 554.10 6 2410 ---- 566.50B 554.70A 566.50B 553.40 -10.50 563.90 2420 ---- 576.40B 564.80A 576.40B 563.30 -10.50 573.80 2425 ---- 583.50B 568.40A 583.50B 568.20 -10.50 578.70 2430 ---- 586.20B 574.70A 586.10B 573.20 -10.50 583.70 2440 ---- 596.10B 584.50A 596.10B 583.10 -10.50 593.60 2450 ---- 608.20B 593.00A 608.20B 593.00 -10.50 603.50 2475 ---- 632.90B 617.70A 632.90B 617.70 -10.60 628.30 2500 ---- 657.70B 642.50A 657.70B 642.60 -10.60 2 653.20 41 49 2525 ---- 682.60B 667.30A 682.60B 667.50 -10.60 678.10 2550 ---- 707.50B 692.10A 707.50B 692.50 -10.60 703.10 2575 ---- 732.40B 717.00A 732.40B 717.50 -10.60 728.10 2600 ---- 757.40B 741.90A 757.40B 742.50 -10.60 753.10 2625 ---- 779.50B 769.00A 779.50B 767.50 -10.60 778.10 2700 ---- 855.00B 844.00A 855.00B 842.50 -10.60 853.10 2850 ---- 1004.20B 994.60A 1004.00B 992.50 -10.60 1003.10 2900 ---- 1054.30B 1044.40A 1053.90B 1042.50 -10.60 1053.10 3000 ---- 1154.10B 1144.50A 1153.90B 1142.50 -10.60 1153.10 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .70 +.10 .60 5000 1225 ---- ---- ---- ---- .80 +.10 .70 30 1250 ---- ---- ---- ---- .90 UNCH .90 1 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 75 1300 ---- ---- ---- ---- 1.20 UNCH 1.20 19 1325 ---- ---- ---- ---- 1.40 UNCH 1.40 25 1350 ---- ---- ---- ---- 1.70 UNCH 1.70 1375 ---- ---- ---- ---- 2.00 UNCH 2.00 1390 ---- ---- ---- ---- 2.20 -.10 2.30 1400 ---- ---- ---- ---- 2.40 UNCH 2.40 102 1410 ---- ---- ---- ---- 2.50 -.10 2.60 1 1420 ---- ---- ---- ---- 2.70 -.10 2.80 1425 ---- ---- ---- ---- 2.80 -.10 2.90 65 1430 ---- ---- ---- ---- 2.90 -.10 3.00 1 1440 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1450 ---- ---- ---- ---- 3.40 -.10 3.50 301 1460 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1 1470 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1475 ---- ---- 4.20A 4.20A 4.00 -.30 4.30 1480 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 1490 ---- ---- 4.70A 4.70A 4.50 -.30 4.80 1495 ---- ---- 4.80A 4.80A 4.70 -.30 5.00 1500 ---- ---- 5.00A 5.00A 4.90 -.30 5.20 6 1505 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 1510 ---- ---- 5.40A 5.40A 5.30 -.30 5.60 1515 ---- ---- 5.60A 5.60A 5.50 -.30 5.80 1520 ---- ---- 5.90A 5.90A 5.70 -.40 6.10 1525 ---- ---- 6.10A 6.10A 6.00 -.30 6.30 1530 ---- ---- 6.30A 6.30A 6.20 -.40 6.60 1535 ---- ---- 6.60A 6.60A 6.50 -.30 6.80 1540 ---- ---- 6.80A 6.80A 6.70 -.40 7.10 1 1545 ---- ---- 7.10A 7.10A 7.00 -.40 7.40 1550 ---- ---- 7.40A 7.40A 7.30 -.40 7.70 1555 ---- ---- 7.70A 7.70A 7.60 -.40 8.00 1560 ---- ---- 8.00A 8.00A 7.90 -.40 8.30 1565 ---- ---- 8.30A 8.30A 8.20 -.50 8.70 1570 ---- ---- 8.70A 8.70A 8.60 -.40 9.00 1575 ---- ---- 9.00A 9.00A 8.90 -.50 9.40 1 1580 ---- ---- 9.40A 9.40A 9.30 -.50 9.80 1585 ---- ---- 9.80A 9.80A 9.60 -.60 10.20 1590 ---- ---- 10.20A 10.20A 10.00 -.60 10.60 1 1595 ---- ---- 10.60A 10.60A 10.40 -.60 11.00 1600 ---- ---- 11.00A 11.00A 10.90 -.60 11.50 26 1605 ---- ---- 11.40A 11.40A 11.30 -.70 12.00 1610 ---- ---- 11.90A 11.90A 11.80 -.70 12.50 1615 ---- ---- 12.40A 12.40A 12.20 -.80 13.00 1620 ---- ---- 12.90A 12.90A 12.70 -.80 13.50 1625 ---- ---- 13.40A 13.40A 13.30 -.80 14.10 1630 ---- ---- 13.90A 13.90A 13.80 -.90 14.70 1635 ---- ---- 14.50A 14.50A 14.40 -.90 15.30 1 1 1640 ---- ---- 15.10A 15.10A 15.00 -.90 15.90 1 1645 ---- ---- 15.70A 15.70A 15.60 -1.00 16.60 1650 ---- ---- 16.30A 16.30A 16.20 -1.10 17.30 53 1655 ---- ---- 17.00A 17.00A 16.90 -1.10 18.00 1660 ---- ---- 17.70A 17.70A 17.60 -1.20 18.80 1 1665 ---- ---- 18.40A 18.40A 18.30 -1.20 19.50 1670 ---- 20.40B 19.20A 19.20A 19.10 -1.20 20.30 2 1675 ---- ---- 20.00A 20.00A 19.80 -1.40 21.20 15 1680 ---- ---- 20.80A 20.80A 20.70 -1.40 22.10 1 1685 ---- 23.10B 21.60A 21.60A 21.50 -1.50 23.00 6 1690 ---- 24.00B 22.50A 22.50A 22.40 -1.50 23.90 1 1695 ---- 25.00B 23.40A 23.40A 23.30 -1.60 24.90 3 1700 ---- 26.10B 24.30A 24.30A 24.30 -1.60 25.90 1 1705 ---- 27.10B 25.40A 25.40A 25.20 -1.80 27.00 1710 ---- 28.30B 26.40A 26.40A 26.30 -1.80 28.10 1715 ---- 29.40B 27.40A 27.40A 27.30 -1.90 29.20 1720 ---- 30.60B 28.50A 28.50A 28.40 -2.00 30.40 1725 ---- 31.90B 29.70A 29.70A 29.60 -2.00 31.60 100 1730 ---- 33.20B 30.90A 30.90A 30.80 -2.10 32.90 37 1735 ---- 34.50B 32.10A 32.10A 32.00 -2.20 34.20 1740 ---- 35.90B 33.40A 33.40A 33.30 -2.20 35.50 1745 ---- 37.30B 34.70A 34.70A 34.60 -2.30 36.90 1750 ---- 38.80B 36.00A 36.00A 36.00 -2.40 38.40 44 1755 ---- 40.30B 37.50A 37.50A 37.40 -2.50 39.90 1760 ---- 41.90B 38.90A 38.90A 38.90 -2.60 41.50 1765 ---- 43.50B 40.40A 40.40A 40.40 -2.70 43.10 1770 ---- 45.20B 42.00A 42.00A 42.00 -2.80 44.80 1775 ---- 47.00B 43.60A 43.60A 43.60 -2.90 46.50 52 1780 ---- 48.80B 45.30A 48.80B 45.20 -3.00 48.20 6 6 1785 ---- 50.60B 47.00A 47.00A 47.00 -3.10 50.10 1790 ---- 52.50B 48.70A 52.50B 48.70 -3.20 51.90 1795 ---- 54.50B 50.50A 54.50B 50.50 -3.40 53.90 1800 ---- 56.50B 52.40A 56.50B 52.40 -3.50 55.90 25 1805 ---- 58.60B 54.30A 58.60B 54.40 -3.50 57.90 1810 ---- 60.70B 56.30A 60.70B 56.30 -3.70 60.00 1815 ---- 62.90B 58.40A 62.90B 58.40 -3.70 62.10 1820 ---- 65.20B 60.40A 65.20B 60.50 -3.80 64.30 1825 ---- 67.50B 62.50A 67.50B 62.60 -4.00 66.60 4 1830 ---- 69.90B 64.80A 69.90B 64.80 -4.10 68.90 1835 ---- 72.30B 67.00A 72.30B 67.10 -4.20 71.30 1840 ---- 74.80B 69.30A 74.80B 69.40 -4.30 73.70 1 1845 ---- 77.30B 71.80A 77.30B 71.70 -4.50 76.20 1850 ---- 79.90B 74.10A 79.90B 74.10 -4.60 78.70 30 1855 ---- 82.50B 76.60A 82.50B 76.60 -4.70 81.30 1860 ---- 85.20B 79.30A 85.20B 79.10 -4.80 83.90 66 66 1865 ---- 88.00B 81.70A 88.00B 81.70 -4.90 86.60 1870 ---- 90.80B 84.50A 90.80B 84.30 -5.10 89.40 1875 ---- 93.70B 87.10A 93.70B 87.00 -5.20 92.20 1880 ---- 96.60B 90.00A 96.60B 89.70 -5.30 95.00 1885 ---- 99.60B 92.80A 99.60B 92.50 -5.40 97.90 1890 ---- 102.60B 95.70A 102.60B 95.30 -5.60 100.90 1895 ---- 105.70B 98.50A 105.70B 98.20 -5.70 103.90 1900 ---- 108.80B 101.50A 108.80B 101.20 -5.70 106.90 1905 ---- 112.00B 104.60A 112.00B 104.20 -5.80 110.00 1910 ---- 115.20B 107.50A 115.20B 107.20 -6.00 113.20 1915 ---- 118.50B 110.60A 118.50B 110.30 -6.10 116.40 1920 ---- 121.80B 113.80A 121.80B 113.40 -6.30 119.70 1925 ---- 125.10B 117.00A 125.10B 116.60 -6.40 123.00 1 1930 ---- 128.50B 120.30A 128.50B 119.90 -6.40 126.30 1935 ---- 132.00B 123.60A 132.00B 123.20 -6.50 129.70 1940 ---- 135.50B 126.90A 135.50B 126.50 -6.70 133.20 1945 ---- 139.00B 130.30A 139.00B 129.90 -6.80 136.70 1 1950 ---- 142.60B 133.70A 142.60B 133.30 -6.90 140.20 1955 ---- 146.20B 137.40A 146.20B 136.80 -6.90 143.70 1960 ---- 149.90B 140.90A 149.90B 140.30 -7.00 147.30 1965 ---- 153.60B 144.50A 153.60B 143.80 -7.20 151.00 1970 ---- 157.30B 148.10A 157.20B 147.40 -7.30 154.70 1975 ---- 161.00B 151.70A 161.00B 151.10 -7.30 158.40 1980 ---- 164.80B 155.40A 164.80B 154.70 -7.40 162.10 1985 ---- 168.70B 159.10A 168.70B 158.40 -7.50 165.90 2 1990 ---- 172.50B 162.80A 172.50B 162.20 -7.50 169.70 1 1995 ---- 176.40B 166.60A 176.40B 166.00 -7.60 173.60 1 2000 ---- 180.30B 170.40A 180.30B 169.80 -7.70 177.50 1 2005 ---- 184.30B 174.20A 184.30B 173.60 -7.80 181.40 1 2010 ---- 188.20B 178.10A 188.20B 177.50 -7.80 185.30 2 2015 ---- 192.20B 182.00A 192.20B 181.40 -7.90 189.30 1 2020 ---- 196.30B 185.90A 196.30B 185.30 -8.00 193.30 2 2025 ---- 200.30B 189.80A 200.30B 189.30 -8.00 197.30 4 2030 ---- 204.40B 193.80A 204.40B 193.20 -8.10 201.30 5 2035 ---- 208.50B 197.80A 208.50B 197.30 -8.10 205.40 2040 ---- 212.60B 201.90A 212.60B 201.30 -8.20 209.50 2045 ---- 216.80B 205.90A 216.80B 205.30 -8.30 213.60 1 2 2050 ---- 221.00B 210.00A 221.00B 209.40 -8.30 217.70 1 5 2055 ---- 225.20B 214.10A 225.20B 213.50 -8.40 221.90 2060 ---- 229.40B 218.20A 229.40B 217.70 -8.40 226.10 2065 ---- 233.60B 222.40A 233.60B 221.80 -8.50 230.30 2070 ---- 237.90B 226.60A 237.90B 226.00 -8.50 234.50 2075 ---- 242.20B 230.80A 242.20B 230.20 -8.50 238.70 2080 ---- 246.50B 235.00A 246.50B 234.40 -8.60 243.00 2085 ---- 250.80B 239.20A 250.80B 238.60 -8.70 247.30 2090 ---- 255.10B 243.50A 255.10B 242.90 -8.70 251.60 2095 ---- 259.50B 247.70A 259.50B 247.10 -8.80 255.90 2100 ---- 263.80B 252.00A 263.80B 251.40 -8.80 260.20 2105 ---- 268.20B 256.30A 268.20B 255.70 -8.90 264.60 2110 ---- 272.60B 260.70A 272.60B 260.10 -8.80 268.90 1 2115 ---- 277.00B 265.00A 277.00B 264.40 -8.90 273.30 1 2120 ---- 281.50B 269.40A 281.50B 268.80 -8.90 277.70 1 2125 ---- 285.90B 273.80A 285.90B 273.10 -9.00 282.10 1 2130 ---- 290.40B 278.20A 290.40B 277.50 -9.10 286.60 2135 ---- 294.90B 282.60A 294.90B 281.90 -9.10 291.00 1 2140 ---- 299.40B 287.00A 299.40B 286.40 -9.10 295.50 2145 ---- 303.90B 291.50A 303.90B 290.80 -9.10 299.90 1 2150 ---- 308.40B 295.90A 308.40B 295.30 -9.10 304.40 2 7 2155 ---- 312.90B 300.40A 312.90B 299.70 -9.20 308.90 2160 ---- 317.50B 304.90A 317.50B 304.20 -9.20 313.40 2 2165 ---- 322.00B 309.40A 322.00B 308.70 -9.30 318.00 2 2170 ---- 326.60B 313.90A 326.60B 313.20 -9.30 322.50 2 2175 329.50 331.20B 318.40A 330.60B 317.70 -9.30 2 327.00 1 18 2180 ---- 335.70B 322.90A 335.70B 322.30 -9.30 331.60 2185 ---- 340.30B 327.50A 340.30B 326.80 -9.40 336.20 2190 ---- 344.90B 332.00A 344.90B 331.30 -9.40 340.70 2195 ---- 349.60B 336.60A 349.60B 335.90 -9.40 345.30 2200 ---- 354.20B 341.20A 354.20B 340.50 -9.40 349.90 1 6 2205 ---- 358.80B 345.80A 358.80B 345.10 -9.50 354.60 2210 ---- 363.50B 350.40A 363.50B 349.70 -9.50 359.20 11 2215 357.60 368.10B 355.00A 358.80B 354.30 -9.50 1 363.80 2220 ---- 372.80B 359.60A 372.80B 358.90 -9.50 368.40 2225 ---- 377.40B 364.20A 377.40B 363.50 -9.60 373.10 1 2 2230 ---- 382.10B 368.90A 382.10B 368.20 -9.50 377.70 2 2235 ---- 386.80B 373.50A 386.80B 372.80 -9.60 382.40 1 2 2240 ---- 391.50B 378.20A 391.50B 377.50 -9.60 387.10 2 2245 ---- 396.20B 382.80A 396.20B 382.10 -9.70 391.80 3 2250 ---- 400.90B 387.50A 400.90B 386.80 -9.70 396.50 2255 ---- 405.60B 392.20A 405.60B 391.50 -9.60 401.10 2 2260 ---- 410.40B 396.90A 410.40B 396.10 -9.80 405.90 2265 ---- 415.10B 401.60A 415.10B 400.80 -9.80 410.60 1 1 2270 ---- 419.80B 406.30A 419.80B 405.50 -9.80 415.30 1 2275 ---- 424.60B 411.00A 424.60B 410.20 -9.80 420.00 2280 ---- 427.10B 415.70A 427.10B 415.00 -9.70 424.70 3 5 2290 ---- 436.70B 425.20A 436.70B 424.40 -9.80 434.20 2300 435.20 448.40B 434.60A 434.60A 433.90 -9.80 1 443.70 2 2 2310 ---- 455.30B 445.20A 455.30B 443.40 -9.90 453.30 2320 ---- 465.20B 454.60A 465.00B 452.90 -9.90 462.80 2325 457.80 472.30B 457.80 462.60B 457.70 -9.90 1 467.60 2330 ---- 474.60B 464.60A 474.50B 462.50 -9.90 472.40 2 2340 ---- 484.00B 473.90A 484.00B 472.00 -10.00 482.00 2350 495.50 496.40B 482.00 486.60B 481.60 -10.00 3 491.60 1 4 2360 ---- 503.30B 493.10A 503.20B 491.20 -10.00 501.20 2370 ---- 512.90B 503.10A 512.80B 500.90 -10.00 510.90 2375 ---- 520.60B 506.50A 520.60B 505.70 -10.00 515.70 5 2380 ---- 523.10B 512.80A 523.10B 510.50 -10.10 520.60 2400 ---- 544.90B 530.70A 544.90B 529.90 -10.10 540.00 1 2425 ---- 569.30B 554.90A 569.30B 554.20 -10.10 564.30 2450 ---- 593.70B 579.30A 593.70B 578.60 -10.20 588.80 2475 ---- 618.30B 603.80A 618.30B 603.10 -10.20 613.30 2500 ---- 642.90B 628.30A 642.90B 627.70 -10.30 638.00 2525 ---- 667.50B 652.90A 667.50B 652.30 -10.30 662.60 2550 ---- 692.20B 677.50A 692.20B 677.10 -10.30 687.40 15 2575 ---- 717.00B 702.20A 717.00B 701.90 -10.30 712.20 2700 ---- 841.30B 826.30A 841.30B 826.60 -10.40 837.00 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .80 -.10 .90 1225 ---- ---- ---- ---- 1.00 -.10 1.10 1250 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- ---- ---- 1.40 -.10 1.50 30 1300 ---- ---- ---- ---- 1.60 -.20 1.80 1325 ---- ---- ---- ---- 1.90 -.20 2.10 1350 ---- ---- ---- ---- 2.30 -.10 2.40 40 1375 ---- ---- ---- ---- 2.70 -.10 2.80 9 1390 ---- ---- ---- ---- 3.00 -.10 3.10 1400 ---- ---- ---- ---- 3.20 -.10 3.30 1410 ---- ---- ---- ---- 3.40 -.20 3.60 1 1420 ---- ---- ---- ---- 3.70 -.20 3.90 1425 ---- ---- ---- ---- 3.80 -.20 4.00 30 1430 ---- ---- ---- ---- 4.00 -.10 4.10 1 1440 ---- ---- ---- ---- 4.30 -.10 4.40 1450 ---- ---- ---- ---- 4.60 -.20 4.80 4 1460 ---- ---- ---- ---- 4.90 -.20 5.10 1470 ---- ---- ---- ---- 5.30 -.20 5.50 1475 ---- ---- ---- ---- 5.50 -.20 5.70 1480 ---- ---- ---- ---- 5.70 -.20 5.90 1490 ---- ---- 6.30A 6.30A 6.20 -.20 6.40 1495 ---- ---- ---- ---- 6.40 -.20 6.60 1500 ---- ---- 6.80A 6.80A 6.60 -.30 6.90 1505 ---- ---- 7.00A 7.00A 6.90 -.30 7.20 1510 ---- ---- 7.30A 7.30A 7.10 -.30 7.40 1515 ---- ---- 7.60A 7.60A 7.40 -.30 7.70 1520 ---- ---- 7.80A 7.80A 7.70 -.30 8.00 1 1525 ---- ---- 8.10A 8.10A 8.00 -.30 8.30 1 1530 ---- ---- 8.40A 8.40A 8.30 -.30 8.60 31 1535 ---- ---- 8.70A 8.70A 8.60 -.30 8.90 1540 ---- ---- 9.10A 9.10A 8.90 -.40 9.30 1545 ---- ---- 9.40A 9.40A 9.20 -.40 9.60 19 1550 ---- ---- 9.70A 9.70A 9.60 -.40 10.00 13 1555 ---- ---- 10.10A 10.10A 9.90 -.50 10.40 1560 ---- ---- 10.50A 10.50A 10.30 -.50 10.80 36 1565 ---- ---- 10.90A 10.90A 10.70 -.50 11.20 1570 ---- ---- 11.30A 11.30A 11.10 -.50 11.60 1575 ---- ---- 11.70A 11.70A 11.50 -.60 12.10 1580 ---- ---- 12.10A 12.10A 12.00 -.50 12.50 1585 ---- ---- 12.60A 12.60A 12.40 -.60 13.00 1590 ---- ---- 13.00A 13.00A 12.90 -.60 13.50 1595 ---- ---- 13.50A 13.50A 13.40 -.60 14.00 1600 ---- ---- 14.00A 14.00A 13.90 -.70 14.60 758 1605 ---- ---- 14.60A 14.60A 14.40 -.70 15.10 1610 ---- ---- 15.10A 15.10A 15.00 -.70 15.70 1615 ---- ---- 15.70A 15.70A 15.50 -.80 16.30 1620 ---- ---- 16.30A 16.30A 16.10 -.80 16.90 1625 ---- ---- 16.90A 16.90A 16.70 -.90 17.60 1630 ---- ---- 17.50A 17.50A 17.40 -.90 18.30 1 1635 ---- ---- 18.20A 18.20A 18.00 -1.00 19.00 1640 ---- ---- 18.80A 18.80A 18.70 -1.00 19.70 1645 ---- ---- 19.60A 19.60A 19.40 -1.00 20.40 2 1650 ---- ---- 20.30A 20.30A 20.20 -1.00 21.20 63 1655 ---- ---- 21.10A 21.10A 20.90 -1.20 22.10 1 1660 ---- ---- 21.90A 21.90A 21.70 -1.20 22.90 3 1665 ---- ---- 22.70A 22.70A 22.60 -1.20 23.80 6 1670 ---- ---- 23.50A 23.50A 23.40 -1.30 24.70 2 1675 ---- 25.70B 24.40A 24.40A 24.30 -1.30 25.60 50 1680 ---- 26.70B 25.30A 25.30A 25.20 -1.40 26.60 1685 ---- 27.70B 26.30A 26.30A 26.20 -1.40 27.60 1690 ---- 28.80B 27.30A 27.30A 27.10 -1.60 28.70 1695 ---- 29.90B 28.30A 28.30A 28.20 -1.50 29.70 1700 ---- 31.00B 29.30A 29.30A 29.20 -1.70 30.90 141 1705 ---- 32.20B 30.40A 30.40A 30.30 -1.70 32.00 1710 ---- 33.40B 31.50A 31.50A 31.40 -1.80 33.20 1715 ---- 34.70B 32.70A 32.70A 32.60 -1.90 34.50 1720 ---- 36.00B 33.90A 33.90A 33.80 -2.00 35.80 1725 ---- 37.30B 35.20A 35.20A 35.00 -2.10 37.10 40 1730 ---- 38.70B 36.40A 36.40A 36.30 -2.20 38.50 1735 ---- 40.20B 37.80A 37.80A 37.60 -2.30 39.90 1740 ---- 41.60B 39.20A 39.20A 39.00 -2.30 41.30 1745 ---- 43.20B 40.60A 43.20B 40.40 -2.40 42.80 1750 ---- 44.80B 42.00A 42.00A 41.90 -2.50 44.40 64 1755 ---- 46.40B 43.60A 46.40B 43.40 -2.60 46.00 1760 ---- 48.10B 45.10A 48.10B 44.90 -2.70 47.60 1765 ---- 49.80B 46.70A 49.80B 46.50 -2.80 49.30 1770 ---- 51.60B 48.40A 51.60B 48.20 -2.90 51.10 3 1775 ---- 53.40B 50.10A 53.40B 49.90 -3.00 52.90 305 1780 ---- 55.30B 51.80A 55.30B 51.70 -3.00 54.70 1785 ---- 57.20B 53.60A 57.20B 53.50 -3.10 56.60 1790 ---- 59.20B 55.40A 59.20B 55.30 -3.20 58.50 1795 ---- 61.20B 57.30A 61.20B 57.20 -3.30 60.50 1800 ---- 63.30B 59.30A 63.20B 59.20 -3.40 62.60 483 1805 ---- 65.50B 61.30A 65.50B 61.20 -3.50 64.70 1810 ---- 67.70B 63.30A 67.70B 63.30 -3.60 66.90 1815 ---- 69.90B 65.50A 69.90B 65.40 -3.70 69.10 1820 ---- 72.20B 67.60A 72.20B 67.50 -3.90 71.40 1 1825 ---- 74.60B 69.80A 74.60B 69.70 -4.00 73.70 415 1830 ---- 77.00B 72.20A 77.00B 72.00 -4.10 76.10 1835 ---- 79.50B 74.40A 79.50B 74.30 -4.20 78.50 1840 ---- 82.00B 76.70A 82.00B 76.70 -4.30 81.00 1845 ---- 84.50B 79.20A 84.50B 79.10 -4.40 83.50 1850 ---- 87.20B 81.70A 87.10B 81.50 -4.60 86.10 20 1855 ---- 89.80B 84.10A 89.80B 84.10 -4.60 88.70 1860 ---- 92.60B 86.80A 92.60B 86.60 -4.80 91.40 1865 ---- 95.30B 89.30A 95.30B 89.20 -4.90 94.10 1870 ---- 98.20B 92.00A 98.20B 91.90 -5.00 96.90 2 1875 ---- 101.00B 94.70A 101.00B 94.60 -5.10 99.70 1880 ---- 103.90B 97.50A 103.90B 97.40 -5.10 102.50 1885 ---- 106.90B 100.40A 106.90B 100.20 -5.20 105.40 1890 ---- 109.90B 103.30A 109.90B 103.00 -5.40 108.40 1895 ---- 113.00B 106.20A 113.00B 105.90 -5.50 111.40 1900 ---- 116.10B 109.10A 116.10B 108.90 -5.50 114.40 10 1905 ---- 119.30B 112.20A 119.20B 111.90 -5.60 117.50 1 1910 ---- 122.50B 115.20A 122.40B 114.90 -5.70 120.60 1 1915 ---- 125.70B 118.30A 125.70B 118.00 -5.80 123.80 2 1920 ---- 129.00B 121.40A 129.00B 121.10 -5.90 127.00 1925 ---- 132.30B 124.70A 132.30B 124.30 -6.00 130.30 1930 ---- 135.70B 127.90A 135.70B 127.50 -6.10 133.60 1935 ---- 139.10B 131.20A 139.10B 130.80 -6.10 136.90 1940 ---- 142.60B 134.50A 142.60B 134.10 -6.20 140.30 1945 ---- 146.10B 137.80A 146.00B 137.50 -6.30 143.80 1950 ---- 149.60B 141.20A 149.60B 140.90 -6.30 147.20 1955 ---- 153.20B 144.70A 153.10B 144.30 -6.40 150.70 1960 ---- 156.80B 148.20A 156.70B 147.80 -6.50 154.30 1965 ---- 160.40B 151.70A 160.40B 151.30 -6.60 157.90 1970 ---- 164.10B 155.30A 164.10B 154.90 -6.60 161.50 1975 ---- 167.80B 158.90A 167.80B 158.50 -6.60 165.10 1980 ---- 171.50B 162.50A 171.50B 162.10 -6.70 168.80 1985 ---- 175.30B 166.20A 175.30B 165.80 -6.70 172.50 1990 ---- 179.10B 169.80A 179.10B 169.50 -6.80 176.30 1995 ---- 182.90B 173.60A 182.90B 173.20 -6.90 180.10 2000 ---- 186.80B 177.30A 186.80B 177.00 -6.90 183.90 2005 ---- 190.70B 181.10A 190.60B 180.70 -7.00 187.70 2010 ---- 194.60B 184.90A 194.60B 184.50 -7.10 191.60 2015 ---- 198.50B 188.80A 198.50B 188.40 -7.10 195.50 1 2020 ---- 202.50B 192.60A 202.50B 192.20 -7.30 199.50 2 2025 ---- 206.50B 196.50A 206.50B 196.10 -7.30 203.40 7 2030 ---- 210.50B 200.40A 210.50B 200.00 -7.40 207.40 1 2035 ---- 214.50B 204.40A 214.50B 204.00 -7.40 211.40 4 2040 ---- 218.60B 208.40A 218.60B 207.90 -7.50 215.40 2045 ---- 222.70B 212.40A 222.70B 211.90 -7.60 219.50 2050 ---- 226.80B 216.40A 226.80B 215.90 -7.70 223.60 1 2055 ---- 230.90B 220.40A 230.90B 219.90 -7.80 227.70 2060 ---- 235.10B 224.50A 235.10B 224.00 -7.80 231.80 2065 ---- 239.30B 228.60A 239.30B 228.10 -7.90 236.00 2070 ---- 243.50B 232.70A 243.50B 232.20 -7.90 240.10 2075 ---- 247.70B 236.80A 247.60B 236.30 -8.00 244.30 3 2080 ---- 251.90B 241.00A 251.90B 240.40 -8.10 248.50 2085 ---- 256.20B 245.20A 256.20B 244.60 -8.10 252.70 2090 ---- 260.40B 249.40A 260.40B 248.70 -8.30 257.00 2095 ---- 264.70B 253.60A 264.70B 252.90 -8.30 261.20 2100 ---- 269.00B 257.80A 269.00B 257.20 -8.30 265.50 2105 ---- 273.30B 262.00A 273.30B 261.40 -8.40 269.80 2110 ---- 277.70B 266.30A 277.70B 265.60 -8.50 274.10 2115 ---- 282.00B 270.60A 282.00B 269.90 -8.50 278.40 2120 ---- 286.40B 274.90A 286.40B 274.20 -8.60 282.80 2125 ---- 290.80B 279.20A 290.80B 278.50 -8.60 287.10 5 2130 ---- 295.20B 283.50A 295.20B 282.80 -8.70 291.50 2135 ---- 299.60B 287.90A 299.60B 287.20 -8.70 295.90 2140 ---- 304.00B 292.20A 304.00B 291.50 -8.70 300.20 2145 ---- 308.50B 296.60A 308.50B 295.90 -8.80 304.70 2150 ---- 312.90B 301.00A 312.90B 300.30 -8.80 309.10 3 2155 ---- 317.40B 305.40A 317.30B 304.60 -8.90 313.50 1 2160 ---- 321.90B 309.80A 321.90B 309.10 -8.80 317.90 2165 ---- 326.30B 314.20A 326.30B 313.50 -8.90 322.40 2170 ---- 330.80B 318.70A 330.80B 317.90 -9.00 326.90 2175 ---- 335.40B 323.10A 335.40B 322.40 -9.00 331.40 9 2180 ---- 339.90B 327.60A 339.90B 326.80 -9.00 335.80 2185 ---- 344.40B 332.10A 344.40B 331.30 -9.00 340.30 2190 ---- 349.00B 336.60A 349.00B 335.80 -9.10 344.90 2195 ---- 353.50B 341.10A 353.50B 340.30 -9.10 349.40 2200 ---- 358.10B 345.60A 358.10B 344.80 -9.10 353.90 10 2205 ---- 362.70B 350.10A 362.70B 349.30 -9.20 358.50 2210 ---- 367.20B 354.60A 367.20B 353.90 -9.10 363.00 2215 ---- 371.80B 359.20A 371.80B 358.40 -9.20 367.60 2 2220 ---- 376.40B 363.70A 376.40B 362.90 -9.30 372.20 1 2225 380.90 381.10B 368.30A 381.10B 367.50 -9.20 2 376.70 6 2230 ---- 385.70B 372.90A 385.70B 372.10 -9.20 381.30 2235 ---- 390.30B 377.50A 390.30B 376.70 -9.20 385.90 3 2240 ---- 394.90B 382.10A 394.90B 381.30 -9.30 390.60 2245 ---- 399.60B 386.70A 399.60B 385.90 -9.30 395.20 2250 ---- 404.20B 391.30A 404.20B 390.50 -9.30 399.80 2255 ---- 408.90B 395.90A 408.90B 395.10 -9.30 404.40 2260 ---- 413.60B 400.50A 413.60B 399.70 -9.40 409.10 2265 ---- 418.30B 405.20A 418.30B 404.30 -9.40 413.70 2270 ---- 422.90B 409.80A 422.90B 409.00 -9.40 418.40 2275 ---- 427.60B 414.50A 427.60B 413.60 -9.50 423.10 2280 ---- 432.30B 419.10A 432.30B 418.30 -9.40 427.70 2290 ---- 441.80B 428.50A 441.80B 427.60 -9.50 437.10 2300 ---- 451.20B 437.90A 451.20B 437.00 -9.50 446.50 2310 ---- 460.70B 447.30A 460.70B 446.40 -9.50 455.90 2 2320 ---- 470.10B 456.70A 470.10B 455.80 -9.60 465.40 2325 ---- 474.90B 461.40A 474.90B 460.50 -9.60 470.10 2330 ---- 477.50B 466.10A 477.50B 465.30 -9.60 474.90 2340 ---- 486.20B 475.60A 486.20B 474.70 -9.70 484.40 2350 ---- 498.80B 485.10A 498.80B 484.20 -9.70 493.90 2360 ---- 505.30B 496.10A 505.30B 493.70 -9.80 503.50 2370 ---- 514.90B 505.70A 514.90B 503.30 -9.70 513.00 2 2375 ---- 522.70B 509.00A 522.70B 508.00 -9.80 517.80 2 2380 ---- 524.40B 515.00A 524.40B 512.80 -9.80 522.60 1 2400 ---- 546.80B 532.90A 546.80B 532.00 -9.80 541.80 6 2425 ---- 571.00B 557.00A 571.00B 556.00 -10.00 566.00 2450 ---- 595.30B 581.20A 595.30B 580.20 -10.00 590.20 1 2475 ---- 619.60B 605.40A 619.60B 604.50 -10.00 614.50 2500 ---- 644.10B 629.80A 644.10B 628.80 -10.20 639.00 3 2525 ---- 668.60B 654.20A 668.60B 653.30 -10.20 663.50 2550 ---- 693.10B 678.70A 693.10B 677.80 -10.30 688.10 2575 ---- 717.70B 703.20A 717.70B 702.50 -10.20 712.70 2600 ---- 742.40B 727.80A 742.40B 727.20 -10.20 737.40 3000 ---- ---- 1128.80A 1128.80A 1126.60 -10.40 1137.00 4000 ---- ---- 2130.80A 2130.80A 2126.60 -10.40 2137.00 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.30 +.10 1.20 2 1225 ---- ---- ---- ---- 1.50 UNCH 1.50 1250 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1275 ---- ---- ---- ---- 2.00 UNCH 2.00 1300 ---- ---- ---- ---- 2.30 UNCH 2.30 1325 ---- ---- ---- ---- 2.60 -.10 2.70 1350 ---- ---- ---- ---- 3.10 -.10 3.20 10 1375 ---- ---- ---- ---- 3.60 -.10 3.70 21 1400 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 201 1410 ---- ---- ---- ---- 4.50 -.10 4.60 1420 ---- ---- 4.90A 4.90A 4.80 -.20 5.00 1425 ---- ---- ---- ---- 4.90 -.20 5.10 1430 ---- ---- ---- ---- 5.10 -.20 5.30 1440 ---- ---- ---- ---- 5.40 -.20 5.60 1450 ---- ---- ---- ---- 5.80 -.20 6.00 1460 ---- ---- ---- ---- 6.20 -.20 6.40 1470 ---- ---- 6.80A 6.80A 6.60 -.30 6.90 1475 ---- ---- ---- ---- 6.90 -.20 7.10 1480 ---- ---- 7.30A 7.30A 7.10 -.30 7.40 1490 ---- ---- 7.80A 7.80A 7.60 -.30 7.90 1500 ---- ---- 8.30A 8.30A 8.10 -.30 8.40 500 1505 ---- ---- 8.60A 8.60A 8.40 -.30 8.70 1510 ---- ---- 8.90A 8.90A 8.70 -.30 9.00 1515 ---- ---- 9.20A 9.20A 9.00 -.30 9.30 1520 ---- ---- 9.50A 9.50A 9.30 -.30 9.60 1525 ---- ---- 9.80A 9.80A 9.60 -.40 10.00 15 1530 ---- ---- 10.10A 10.10A 10.00 -.30 10.30 1535 ---- ---- 10.50A 10.50A 10.30 -.40 10.70 1540 ---- ---- 10.80A 10.80A 10.70 -.30 11.00 1545 ---- ---- 11.20A 11.20A 11.00 -.40 11.40 1550 ---- ---- 11.60A 11.60A 11.40 -.40 11.80 1150 1555 ---- ---- 12.00A 12.00A 11.80 -.40 12.20 1560 ---- ---- 12.40A 12.40A 12.20 -.50 12.70 2 1565 ---- ---- 12.80A 12.80A 12.60 -.50 13.10 1570 ---- ---- 13.30A 13.30A 13.10 -.50 13.60 1575 ---- ---- 13.70A 13.70A 13.50 -.60 14.10 25 1580 ---- ---- 14.20A 14.20A 14.00 -.50 14.50 1585 ---- ---- 14.70A 14.70A 14.50 -.60 15.10 1590 ---- ---- 15.20A 15.20A 15.00 -.60 15.60 1595 ---- ---- 15.70A 15.70A 15.50 -.60 16.10 1600 ---- ---- 16.20A 16.20A 16.00 -.70 16.70 503 1605 ---- ---- 16.80A 16.80A 16.60 -.70 17.30 1610 ---- ---- 17.40A 17.40A 17.10 -.80 17.90 1615 ---- ---- 18.00A 18.00A 17.70 -.80 18.50 1620 ---- ---- 18.60A 18.60A 18.40 -.80 19.20 1625 ---- ---- 19.20A 19.20A 19.00 -.90 19.90 1630 ---- ---- 19.90A 19.90A 19.70 -.90 20.60 1635 ---- ---- 20.60A 20.60A 20.30 -1.00 21.30 1640 ---- ---- 21.30A 21.30A 21.00 -1.00 22.00 1645 ---- ---- 22.00A 22.00A 21.80 -1.00 22.80 1650 ---- ---- 22.70A 22.70A 22.50 -1.10 23.60 680 1655 ---- ---- 23.50A 23.50A 23.30 -1.20 24.50 1660 ---- ---- 24.40A 24.40A 24.10 -1.20 25.30 74 1665 ---- ---- 25.20A 25.20A 25.00 -1.20 26.20 1670 ---- 27.20B 26.10A 26.10A 25.80 -1.30 27.10 1675 ---- ---- 27.00A 27.00A 26.70 -1.40 28.10 80 1680 ---- ---- 27.90A 27.90A 27.70 -1.40 29.10 1685 ---- 30.20B 28.90A 28.90A 28.60 -1.50 30.10 1690 ---- ---- 29.90A 29.90A 29.60 -1.60 31.20 1695 ---- 32.30B 30.90A 30.90A 30.70 -1.50 32.20 1700 ---- 33.50B 31.90A 31.90A 31.70 -1.70 33.40 4 1705 ---- 34.60B 33.00A 33.00A 32.80 -1.70 34.50 10 1710 ---- 35.80B 34.20A 34.20A 33.90 -1.80 35.70 1715 ---- ---- 35.30A 35.30A 35.10 -1.90 37.00 1720 ---- 38.30B 36.50A 36.50A 36.30 -1.90 38.20 1725 ---- 39.70B 37.80A 37.80A 37.60 -2.00 39.60 1730 ---- 41.00B 39.00A 39.00A 38.80 -2.10 40.90 1735 ---- 42.40B 40.30A 40.30A 40.20 -2.10 42.30 1 1740 ---- 43.90B 41.70A 41.70A 41.50 -2.30 43.80 1745 ---- 45.40B 43.10A 43.10A 42.90 -2.30 45.20 1750 ---- 46.90B 44.50A 44.50A 44.40 -2.40 46.80 1755 ---- 48.50B 46.00A 46.00A 45.90 -2.40 48.30 1760 ---- 50.10B 47.50A 47.50A 47.40 -2.50 49.90 1765 ---- 51.80B 49.10A 49.10A 49.00 -2.60 51.60 1770 ---- 53.50B 50.70A 50.70A 50.60 -2.70 53.30 1775 ---- 55.30B 52.30A 52.30A 52.20 -2.80 55.00 1780 ---- 57.10B 54.00A 54.00A 53.90 -2.90 56.80 1785 ---- 59.00B 55.70A 55.70A 55.70 -3.00 58.70 1790 ---- 60.90B 57.50A 57.50A 57.50 -3.00 60.50 1795 ---- 62.80B 59.40A 59.40A 59.30 -3.20 62.50 1800 ---- 64.80B 61.20A 64.80B 61.20 -3.20 64.40 100 1805 ---- 66.90B 63.20A 63.20A 63.10 -3.40 66.50 1810 ---- 69.00B 65.10A 69.00B 65.10 -3.40 68.50 1815 ---- 71.20B 67.20A 67.20A 67.10 -3.60 70.70 1820 ---- 73.40B 69.30A 73.40B 69.20 -3.60 72.80 1825 ---- 75.60B 71.40A 75.60B 71.30 -3.70 75.00 1830 ---- 77.90B 73.60A 77.90B 73.40 -3.90 77.30 1835 ---- 80.30B 75.80A 80.30B 75.60 -4.00 79.60 1840 ---- 82.70B 78.00A 82.70B 77.90 -4.00 81.90 1845 ---- 85.20B 80.40A 85.20B 80.20 -4.10 84.30 24 1850 ---- 87.70B 82.80A 87.60B 82.50 -4.30 86.80 150 1855 ---- 90.20B 85.20A 90.20B 84.90 -4.40 89.30 20 1860 ---- 92.80B 87.70A 92.80B 87.40 -4.40 91.80 1865 ---- 95.40B 90.20A 95.40B 89.90 -4.50 94.40 1870 ---- 98.10B 92.70A 98.10B 92.40 -4.70 97.10 1 1875 ---- 100.90B 95.20A 100.90B 95.00 -4.80 99.80 1880 ---- 103.60B 97.80A 103.60B 97.60 -4.90 102.50 1885 ---- 106.50B 100.50A 106.50B 100.30 -5.00 105.30 1 1890 ---- 109.30B 103.30A 109.30B 103.00 -5.10 108.10 26 1895 ---- 112.20B 106.00A 112.20B 105.80 -5.10 110.90 1900 ---- 115.20B 108.90A 115.20B 108.60 -5.20 113.80 12 1905 ---- 118.20B 111.90A 118.20B 111.40 -5.40 116.80 1 1910 ---- 121.30B 114.60A 121.30B 114.30 -5.50 119.80 1915 ---- 124.30B 117.70A 124.30B 117.30 -5.50 122.80 1 1920 ---- 127.50B 120.60A 127.50B 120.30 -5.60 125.90 2 1925 ---- 130.70B 123.80A 130.70B 123.30 -5.70 129.00 1 1930 ---- 133.90B 126.70A 133.80B 126.30 -5.90 132.20 1 1935 ---- 137.10B 129.90A 137.10B 129.50 -5.90 135.40 1 1940 ---- 140.40B 133.00A 140.40B 132.60 -6.00 138.60 3 1945 ---- 143.70B 136.40A 143.70B 135.80 -6.10 141.90 2 1950 ---- 147.10B 139.50A 147.10B 139.00 -6.20 145.20 1955 ---- 150.50B 142.80A 150.50B 142.30 -6.30 148.60 1960 ---- 154.00B 146.30A 154.00B 145.60 -6.40 152.00 1965 ---- 157.40B 149.60A 157.40B 148.90 -6.50 155.40 1970 ---- 160.90B 152.90A 160.90B 152.30 -6.50 158.80 1975 ---- 164.50B 156.30A 164.50B 155.70 -6.60 162.30 1980 ---- 168.10B 159.90A 168.00B 159.10 -6.80 165.90 1985 ---- 171.70B 163.40A 171.70B 162.60 -6.80 169.40 1990 ---- 175.30B 167.00A 175.30B 166.10 -6.90 173.00 1995 ---- 179.00B 170.50A 179.00B 169.70 -6.90 176.60 2000 ---- 182.70B 174.10A 182.70B 173.30 -7.00 180.30 2005 ---- 186.40B 177.80A 186.40B 176.90 -7.10 184.00 2010 ---- 190.20B 181.40A 190.20B 180.50 -7.20 187.70 2015 ---- 194.00B 185.10A 194.00B 184.20 -7.20 191.40 2020 ---- 197.80B 188.80A 197.80B 187.90 -7.30 195.20 2025 ---- 201.70B 192.60A 201.70B 191.60 -7.40 199.00 2030 ---- 205.50B 196.40A 205.50B 195.40 -7.40 202.80 2035 ---- 209.40B 200.20A 209.40B 199.20 -7.50 206.70 2040 ---- 213.30B 204.00A 213.30B 203.00 -7.60 210.60 2045 ---- 217.30B 207.90A 217.30B 206.80 -7.70 214.50 2050 ---- 221.20B 211.70A 221.20B 210.70 -7.70 218.40 77 2055 ---- 225.30B 215.70A 225.30B 214.60 -7.70 222.30 2060 ---- 229.30B 219.60A 229.30B 218.50 -7.80 226.30 2065 ---- 233.30B 223.50A 233.30B 222.40 -7.90 230.30 2070 ---- 237.40B 227.50A 237.40B 226.40 -7.90 234.30 2075 ---- 241.40B 231.50A 241.40B 230.40 -8.00 238.40 2080 ---- 245.50B 235.50A 245.50B 234.40 -8.00 242.40 2085 ---- 249.70B 239.60A 249.70B 238.40 -8.10 246.50 2090 ---- 253.80B 243.60A 253.80B 242.50 -8.10 250.60 2095 ---- 258.00B 247.70A 258.00B 246.60 -8.10 254.70 2100 ---- 262.10B 251.80A 262.10B 250.60 -8.30 258.90 2105 ---- 266.30B 255.90A 266.30B 254.80 -8.20 263.00 2110 ---- 270.50B 260.10A 270.50B 258.90 -8.30 267.20 2115 ---- 274.80B 264.20A 274.80B 263.00 -8.40 271.40 2120 ---- 279.00B 268.40A 279.00B 267.20 -8.40 275.60 2125 ---- 283.30B 272.60A 283.30B 271.40 -8.40 279.80 2130 ---- 287.60B 276.80A 287.60B 275.60 -8.50 284.10 2135 ---- 291.90B 281.00A 291.90B 279.80 -8.60 288.40 2140 ---- 296.20B 285.30A 296.20B 284.10 -8.50 292.60 2145 ---- 300.50B 289.50A 300.50B 288.30 -8.60 296.90 2150 ---- 304.90B 293.80A 304.90B 292.60 -8.60 301.20 2155 ---- 309.20B 298.10A 309.20B 296.90 -8.60 305.50 2160 ---- 313.60B 302.40A 313.60B 301.20 -8.70 309.90 2165 ---- 317.90B 306.70A 317.90B 305.50 -8.70 314.20 2170 ---- 322.30B 311.00A 322.30B 309.80 -8.80 318.60 2175 ---- 326.70B 315.40A 326.70B 314.10 -8.90 323.00 2180 ---- 331.10B 319.70A 331.10B 318.50 -8.80 327.30 2185 ---- 335.60B 324.10A 335.60B 322.90 -8.80 331.70 2190 ---- 340.00B 328.50A 340.00B 327.20 -8.90 336.10 2195 ---- 344.40B 332.90A 344.40B 331.60 -9.00 340.60 2200 ---- 348.90B 337.30A 348.90B 336.00 -9.00 345.00 7 2205 ---- 353.40B 341.70A 353.40B 340.40 -9.00 349.40 2210 ---- 357.90B 346.10A 357.90B 344.90 -9.00 353.90 2215 ---- 362.40B 350.60A 362.40B 349.30 -9.00 358.30 2220 ---- 366.90B 355.00A 366.90B 353.70 -9.10 362.80 2225 ---- 371.40B 359.50A 371.40B 358.20 -9.10 367.30 2230 ---- 375.90B 364.00A 375.90B 362.70 -9.10 371.80 2235 ---- 380.40B 368.40A 380.40B 367.10 -9.20 376.30 2240 ---- 385.00B 372.90A 385.00B 371.60 -9.20 380.80 2245 ---- 389.50B 377.40A 389.50B 376.10 -9.20 385.30 2250 ---- 394.10B 382.00A 394.10B 380.60 -9.30 389.90 1 2255 ---- 398.70B 386.50A 398.70B 385.10 -9.30 394.40 2260 ---- 403.30B 391.00A 403.30B 389.70 -9.20 398.90 2265 ---- 407.90B 395.60A 407.90B 394.20 -9.30 403.50 2270 ---- 412.40B 400.10A 412.40B 398.70 -9.40 408.10 2275 ---- 417.10B 404.70A 417.10B 403.30 -9.30 412.60 2 2280 ---- 421.70B 409.20A 421.70B 407.90 -9.30 417.20 2290 ---- 430.90B 418.40A 430.90B 417.00 -9.40 426.40 1 2300 ---- 440.20B 427.60A 440.20B 426.20 -9.40 435.60 2310 ---- 449.50B 436.80A 449.50B 435.40 -9.50 444.90 1 2320 ---- 458.80B 446.10A 458.80B 444.70 -9.50 454.20 2325 ---- 463.50B 450.70A 463.50B 449.30 -9.50 458.80 2330 ---- 468.20B 455.40A 468.20B 453.90 -9.60 463.50 2340 ---- 477.60B 464.70A 477.60B 463.30 -9.50 472.80 2350 ---- 487.00B 474.10A 487.00B 472.60 -9.60 482.20 2360 ---- 496.40B 483.40A 496.40B 482.00 -9.60 491.60 2370 ---- 505.90B 492.80A 505.90B 491.30 -9.70 501.00 2375 ---- 510.60B 497.50A 510.60B 496.10 -9.70 505.80 2380 ---- 515.40B 502.20A 515.40B 500.80 -9.70 510.50 2400 ---- 534.40B 521.10A 534.40B 519.70 -9.70 529.40 2425 ---- 558.30B 544.90A 558.30B 543.40 -9.90 553.30 2450 ---- 582.30B 568.80A 582.30B 567.30 -9.90 577.20 2475 ---- 606.30B 592.70A 606.30B 591.30 -9.90 601.20 2490 ---- 617.30B 608.50A 617.00B 605.70 -10.00 615.70 2500 ---- 630.50B 616.80A 630.50B 615.30 -10.10 625.40 2525 ---- 654.80B 640.90A 654.80B 639.50 -10.10 649.60 2550 ---- 679.10B 665.20A 679.10B 663.80 -10.10 673.90 2575 ---- 703.50B 689.50A 703.50B 688.20 -10.10 698.30 3000 ---- ---- 1113.10A 1113.10A 1110.60 -10.50 1121.10 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 1.60 -.10 1.70 44 1225 ---- ---- ---- ---- 1.90 -.10 2.00 1250 ---- ---- ---- ---- 2.20 -.10 2.30 1275 ---- ---- ---- ---- 2.60 -.10 2.70 1300 ---- ---- ---- ---- 3.00 -.10 3.10 1325 ---- ---- ---- ---- 3.50 -.10 3.60 1350 ---- ---- ---- ---- 4.00 -.20 4.20 20 1375 ---- ---- ---- ---- 4.70 -.10 4.80 16 1400 ---- ---- ---- ---- 5.50 -.10 5.60 25 1410 ---- ---- ---- ---- 5.80 -.20 6.00 1420 ---- ---- ---- ---- 6.20 -.20 6.40 1425 ---- ---- ---- ---- 6.40 -.20 6.60 1430 ---- ---- ---- ---- 6.60 -.20 6.80 1440 ---- ---- ---- ---- 7.00 -.20 7.20 1450 ---- ---- ---- ---- 7.50 -.20 7.70 92 1460 ---- ---- ---- ---- 8.00 -.20 8.20 1470 ---- ---- ---- ---- 8.50 -.20 8.70 1475 ---- ---- ---- ---- 8.70 -.30 9.00 1480 ---- ---- ---- ---- 9.00 -.30 9.30 1490 ---- ---- ---- ---- 9.60 -.30 9.90 1500 ---- ---- 10.50A 10.50A 10.20 -.40 10.60 1505 ---- ---- 10.80A 10.80A 10.60 -.30 10.90 1510 ---- ---- 11.20A 11.20A 10.90 -.40 11.30 1515 ---- ---- 11.50A 11.50A 11.30 -.30 11.60 1520 ---- ---- 11.90A 11.90A 11.60 -.40 12.00 1525 ---- ---- 12.20A 12.20A 12.00 -.40 12.40 1530 ---- ---- 12.60A 12.60A 12.40 -.40 12.80 1535 ---- ---- 13.00A 13.00A 12.80 -.40 13.20 1540 ---- ---- 13.40A 13.40A 13.20 -.50 13.70 1545 ---- ---- 13.90A 13.90A 13.60 -.50 14.10 1550 ---- ---- 14.30A 14.30A 14.10 -.50 14.60 2 1555 ---- ---- 14.80A 14.80A 14.50 -.50 15.00 1560 ---- ---- 15.20A 15.20A 15.00 -.50 15.50 420 1565 ---- ---- 15.70A 15.70A 15.50 -.50 16.00 1570 ---- ---- 16.20A 16.20A 16.00 -.60 16.60 1575 ---- ---- 16.70A 16.70A 16.50 -.60 17.10 1580 ---- ---- 17.30A 17.30A 17.10 -.60 17.70 1585 ---- ---- 17.80A 17.80A 17.60 -.60 18.20 1590 ---- ---- 18.40A 18.40A 18.20 -.60 18.80 1595 ---- ---- 19.00A 19.00A 18.80 -.60 19.40 1600 ---- ---- 19.60A 19.60A 19.40 -.70 20.10 1605 ---- ---- 20.20A 20.20A 20.00 -.70 20.70 1610 ---- ---- 20.90A 20.90A 20.70 -.70 21.40 1615 ---- ---- 21.60A 21.60A 21.30 -.80 22.10 1620 ---- ---- 22.20A 22.20A 22.00 -.80 22.80 1625 ---- ---- 23.00A 23.00A 22.70 -.90 23.60 1630 ---- ---- 23.70A 23.70A 23.50 -.90 24.40 1635 ---- ---- 24.50A 24.50A 24.20 -1.00 25.20 1640 ---- ---- 25.20A 25.20A 25.00 -1.00 26.00 1645 ---- ---- 26.10A 26.10A 25.80 -1.00 26.80 1650 ---- ---- 26.90A 26.90A 26.60 -1.10 27.70 1655 ---- ---- 27.70A 27.70A 27.50 -1.10 28.60 1660 ---- 29.60B 28.60A 29.60B 28.40 -1.10 29.50 1 1665 ---- ---- 29.60A 29.60A 29.30 -1.20 30.50 1670 ---- ---- 30.50A 30.50A 30.20 -1.30 31.50 1675 ---- 32.60B 31.50A 31.50A 31.20 -1.30 32.50 1680 ---- ---- 32.50A 32.50A 32.20 -1.40 33.60 1685 ---- ---- 33.50A 33.50A 33.30 -1.40 34.70 1690 ---- 35.90B 34.60A 34.60A 34.30 -1.50 35.80 1695 ---- 37.10B 35.70A 35.70A 35.40 -1.50 36.90 1700 ---- 38.30B 36.80A 36.80A 36.60 -1.50 38.10 3 1705 ---- 39.50B 38.00A 38.00A 37.70 -1.70 39.40 1710 ---- 40.80B 39.20A 39.20A 38.90 -1.70 40.60 1715 ---- 42.10B 40.40A 40.40A 40.20 -1.70 41.90 1720 ---- 43.50B 41.70A 41.70A 41.50 -1.80 43.30 1725 ---- 44.90B 43.00A 43.00A 42.80 -1.90 44.70 1730 ---- 46.30B 44.30A 44.30A 44.10 -2.00 46.10 1735 ---- 47.80B 45.70A 45.70A 45.50 -2.10 47.60 1740 ---- 49.30B 47.10A 47.10A 47.00 -2.10 49.10 1 1745 ---- 50.90B 48.60A 48.60A 48.40 -2.20 50.60 1750 ---- 52.50B 50.10A 50.10A 49.90 -2.30 52.20 1755 ---- 54.10B 51.60A 51.60A 51.50 -2.30 53.80 1760 ---- 55.80B 53.20A 53.20A 53.10 -2.40 55.50 1765 ---- 57.60B 54.80A 54.80A 54.70 -2.50 57.20 1770 ---- 59.40B 56.50A 56.50A 56.40 -2.60 59.00 1775 ---- 61.20B 58.20A 58.20A 58.20 -2.60 60.80 1780 ---- 63.10B 60.00A 60.00A 59.90 -2.80 62.70 1785 ---- 64.90B 61.80A 61.80A 61.70 -2.90 64.60 1790 ---- 66.90B 63.60A 63.60A 63.60 -2.90 66.50 1795 ---- 68.90B 65.50A 65.50A 65.50 -3.00 68.50 1800 ---- 71.00B 67.50A 67.50A 67.50 -3.00 70.50 1805 ---- 73.10B 69.50A 69.50A 69.50 -3.10 72.60 1810 ---- 75.20B 71.50A 71.50A 71.50 -3.20 74.70 1815 ---- 77.40B 73.60A 73.60A 73.60 -3.30 76.90 1820 ---- 79.70B 75.70A 75.70A 75.70 -3.40 79.10 1825 ---- 82.00B 77.90A 77.90A 77.90 -3.50 81.40 1830 ---- 84.30B 80.10A 80.10A 80.10 -3.60 83.70 1835 ---- 86.70B 82.40A 82.40A 82.30 -3.70 86.00 1840 ---- 89.10B 84.70A 84.70A 84.60 -3.80 88.40 210 1845 ---- 91.60B 87.00A 87.00A 87.00 -3.90 90.90 1850 ---- 94.10B 89.40A 89.40A 89.40 -4.00 93.40 1 1855 ---- 96.70B 91.80A 91.80A 91.80 -4.10 95.90 1860 ---- 99.30B 94.30A 99.30B 94.30 -4.10 98.40 1865 ---- 102.00B 96.80A 102.00B 96.80 -4.30 101.10 1870 ---- 104.70B 99.40A 104.70B 99.40 -4.30 103.70 1875 ---- 107.40B 102.00A 107.40B 102.00 -4.40 106.40 1880 ---- 110.20B 104.70A 110.20B 104.60 -4.60 109.20 1885 ---- 113.00B 107.40A 113.00B 107.30 -4.60 111.90 1890 115.90 115.90 110.10A 110.10A 110.10 -4.70 15 114.80 1895 ---- 118.80B 112.90A 118.80B 112.90 -4.70 117.60 1900 ---- 121.80B 115.80A 121.80B 115.70 -4.80 18 120.50 1905 ---- 124.80B 118.60A 124.80B 118.50 -5.00 123.50 1910 ---- 127.80B 121.60A 127.80B 121.40 -5.10 126.50 1915 ---- 130.90B 124.50A 130.90B 124.40 -5.10 129.50 1920 ---- 134.00B 127.50A 134.00B 127.40 -5.20 132.60 1925 ---- 137.20B 130.50A 137.20B 130.40 -5.30 135.70 1930 ---- 140.40B 133.60A 140.40B 133.40 -5.40 138.80 1935 ---- 143.60B 136.70A 143.60B 136.50 -5.50 142.00 1940 ---- 146.90B 139.90A 146.90B 139.70 -5.50 145.20 1945 ---- 150.20B 143.10A 150.10B 142.80 -5.60 148.40 1950 ---- 153.50B 146.30A 153.50B 146.00 -5.70 151.70 1955 ---- 156.90B 149.60A 156.90B 149.30 -5.70 155.00 1960 ---- 160.30B 152.90A 160.30B 152.60 -5.80 158.40 1965 ---- 163.70B 156.20A 163.70B 155.90 -5.90 161.80 1970 ---- 167.20B 159.60A 167.20B 159.20 -6.00 165.20 1975 ---- 170.70B 163.00A 170.70B 162.60 -6.10 168.70 1980 ---- 174.30B 166.40A 174.30B 166.00 -6.10 172.10 1985 ---- 177.90B 169.90A 177.90B 169.50 -6.20 175.70 1990 ---- 181.50B 173.40A 181.50B 173.00 -6.20 179.20 1995 ---- 185.10B 176.90A 185.10B 176.50 -6.30 182.80 2000 ---- 188.80B 180.50A 188.80B 180.00 -6.40 186.40 2005 ---- 192.50B 184.10A 192.50B 183.60 -6.50 190.10 2010 ---- 196.20B 187.70A 196.10B 187.20 -6.50 193.70 2015 ---- 199.90B 191.40A 199.90B 190.80 -6.60 197.40 2020 ---- 203.70B 195.00A 203.70B 194.50 -6.60 201.10 2025 ---- 207.50B 198.70A 207.50B 198.20 -6.70 204.90 2030 ---- 211.30B 202.50A 211.30B 201.90 -6.80 208.70 2035 ---- 215.20B 206.20A 215.20B 205.60 -6.90 212.50 2040 ---- 219.00B 210.00A 219.00B 209.40 -6.90 216.30 2045 ---- 222.90B 213.80A 222.90B 213.20 -7.00 220.20 2050 ---- 226.90B 217.70A 226.90B 217.00 -7.00 224.00 2055 ---- 230.80B 221.50A 230.80B 220.90 -7.00 227.90 2060 ---- 234.80B 225.40A 234.80B 224.70 -7.20 231.90 2065 ---- 238.70B 229.30A 238.70B 228.60 -7.20 235.80 2070 ---- 242.80B 233.20A 242.80B 232.50 -7.30 239.80 2075 ---- 246.80B 237.20A 246.80B 236.50 -7.30 243.80 2080 ---- 250.80B 241.20A 250.80B 240.40 -7.40 247.80 2085 ---- 254.90B 245.10A 254.90B 244.40 -7.40 251.80 2090 ---- 259.00B 249.20A 259.00B 248.40 -7.50 255.90 2095 ---- 263.10B 253.20A 263.10B 252.40 -7.50 259.90 2100 ---- 267.20B 257.20A 267.20B 256.50 -7.50 264.00 2105 ---- 271.30B 261.30A 271.30B 260.50 -7.60 268.10 2110 ---- 275.50B 265.40A 275.50B 264.60 -7.70 272.30 2115 ---- 279.70B 269.50A 279.70B 268.70 -7.70 276.40 2120 ---- 283.90B 273.60A 283.90B 272.80 -7.80 280.60 2125 ---- 288.10B 277.80A 288.10B 276.90 -7.80 284.70 2130 ---- 292.30B 281.90A 292.30B 281.10 -7.80 288.90 2135 ---- 296.50B 286.10A 296.50B 285.20 -7.90 293.10 2140 ---- 300.80B 290.30A 300.80B 289.40 -7.90 297.30 2145 ---- 305.10B 294.50A 305.10B 293.60 -8.00 301.60 2150 ---- 309.40B 298.70A 309.40B 297.80 -8.00 305.80 2155 ---- 313.70B 302.90A 313.70B 302.00 -8.10 310.10 2160 ---- 318.00B 307.20A 318.00B 306.30 -8.10 314.40 2165 ---- 322.30B 311.50A 322.30B 310.50 -8.20 318.70 2170 ---- 326.60B 315.70A 326.60B 314.80 -8.20 323.00 2175 ---- 331.00B 320.00A 331.00B 319.10 -8.20 327.30 2180 ---- 335.40B 324.30A 335.40B 323.40 -8.20 331.60 2185 ---- 339.70B 328.70A 339.70B 327.70 -8.30 336.00 2190 ---- 344.10B 333.00A 344.10B 332.00 -8.30 340.30 2195 ---- 348.50B 337.30A 348.50B 336.30 -8.40 344.70 2200 ---- 352.90B 341.70A 352.90B 340.70 -8.40 349.10 2205 ---- 357.40B 346.10A 357.40B 345.00 -8.50 353.50 2210 ---- 361.80B 350.50A 361.80B 349.40 -8.50 357.90 2215 ---- 366.30B 354.90A 366.30B 353.80 -8.50 362.30 2220 ---- 370.70B 359.30A 370.70B 358.20 -8.60 366.80 2225 ---- 375.20B 363.70A 375.20B 362.60 -8.60 371.20 2230 ---- 379.70B 368.10A 379.70B 367.00 -8.60 375.60 2235 ---- 384.20B 372.60A 384.20B 371.40 -8.70 380.10 2240 ---- 388.70B 377.00A 388.70B 375.90 -8.70 384.60 2245 ---- 393.20B 381.50A 393.20B 380.30 -8.80 389.10 2250 ---- 397.70B 385.90A 397.70B 384.80 -8.70 393.50 2255 ---- 402.20B 390.40A 402.20B 389.20 -8.80 398.00 2260 ---- 406.80B 394.90A 406.80B 393.70 -8.80 402.50 2265 ---- 411.30B 399.40A 411.30B 398.20 -8.90 407.10 2270 ---- 415.90B 403.90A 415.90B 402.70 -8.90 411.60 2275 ---- 420.40B 408.40A 420.40B 407.20 -8.90 416.10 2280 ---- 425.00B 412.90A 425.00B 411.70 -9.00 420.70 2290 ---- 434.20B 422.00A 434.20B 420.80 -9.00 429.80 2300 ---- 443.30B 431.10A 443.30B 429.90 -9.00 438.90 2310 ---- 452.60B 440.30A 452.60B 439.00 -9.10 448.10 2320 ---- 461.80B 449.40A 461.80B 448.10 -9.20 457.30 2325 ---- 466.50B 454.00A 466.50B 452.70 -9.20 461.90 2330 ---- 471.10B 458.70A 471.10B 457.30 -9.20 466.50 2340 ---- 480.40B 467.90A 480.40B 466.50 -9.30 475.80 2350 ---- 489.80B 477.10A 489.80B 475.80 -9.30 485.10 2360 ---- 499.10B 486.40A 499.10B 485.00 -9.40 494.40 2370 ---- 508.50B 495.70A 508.50B 494.30 -9.40 503.70 2375 ---- 513.20B 500.40A 513.20B 499.00 -9.40 508.40 2380 ---- 517.90B 505.10A 517.90B 503.60 -9.50 513.10 2400 ---- 536.80B 523.80A 536.80B 522.40 -9.50 531.90 2425 ---- 560.50B 547.40A 560.50B 545.90 -9.60 555.50 2450 ---- 584.30B 571.10A 584.30B 569.50 -9.70 579.20 2475 ---- 608.20B 594.90A 608.20B 593.30 -9.80 603.10 2500 ---- 632.20B 618.80A 632.20B 617.20 -9.90 627.10 2525 ---- 656.30B 642.80A 656.30B 641.30 -9.80 651.10 2550 ---- 680.50B 666.80A 680.50B 665.40 -9.90 675.30 2575 ---- 704.80B 691.00A 704.80B 689.60 -10.00 699.60 2650 ---- 778.00B 764.00A 778.00B 762.80 -10.10 772.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.10 -.10 2.20 1250 ---- ---- ---- ---- 2.50 UNCH 2.50 1275 ---- ---- ---- ---- 2.90 -.10 3.00 1300 ---- ---- ---- ---- 3.40 -.10 3.50 1325 ---- ---- ---- ---- 4.00 -.10 4.10 1350 ---- ---- ---- ---- 4.70 -.10 4.80 1375 ---- ---- ---- ---- 5.50 -.10 5.60 1400 ---- ---- ---- ---- 6.40 -.10 6.50 1420 ---- ---- ---- ---- 7.20 -.10 7.30 1425 ---- ---- ---- ---- 7.40 -.20 7.60 1430 ---- ---- ---- ---- 7.60 -.20 7.80 1440 ---- ---- ---- ---- 8.10 -.20 8.30 1450 ---- ---- ---- ---- 8.50 -.30 8.80 1460 ---- ---- ---- ---- 9.10 -.20 9.30 1470 ---- ---- ---- ---- 9.60 -.30 9.90 1475 ---- ---- ---- ---- 9.90 -.30 10.20 1480 ---- ---- ---- ---- 10.20 -.30 10.50 1490 ---- ---- ---- ---- 10.80 -.30 11.10 1500 ---- ---- ---- ---- 11.50 -.30 11.80 1510 ---- ---- ---- ---- 12.20 -.30 12.50 2 1515 ---- ---- ---- ---- 12.60 -.30 12.90 1520 ---- ---- ---- ---- 12.90 -.40 13.30 1525 ---- ---- ---- ---- 13.30 -.40 13.70 1530 ---- ---- ---- ---- 13.70 -.40 14.10 1535 ---- ---- ---- ---- 14.20 -.30 14.50 1540 ---- ---- ---- ---- 14.60 -.40 15.00 1545 ---- ---- ---- ---- 15.00 -.50 15.50 1550 ---- ---- ---- ---- 15.50 -.40 15.90 1555 ---- ---- ---- ---- 16.00 -.40 16.40 1560 ---- ---- ---- ---- 16.50 -.40 16.90 1565 ---- ---- ---- ---- 17.00 -.50 17.50 1570 ---- ---- ---- ---- 17.50 -.50 18.00 1575 ---- ---- ---- ---- 18.00 -.60 18.60 1580 ---- ---- ---- ---- 18.60 -.50 19.10 1585 ---- ---- ---- ---- 19.20 -.50 19.70 1590 ---- ---- ---- ---- 19.70 -.60 20.30 1595 ---- ---- 20.90A 20.90A 20.30 -.70 21.00 1600 ---- ---- ---- ---- 21.00 -.60 21.60 1605 ---- ---- 22.20A 22.20A 21.60 -.70 22.30 1610 ---- ---- 22.90A 22.90A 22.20 -.80 23.00 1615 ---- ---- 23.50A 23.50A 22.90 -.80 1 23.70 1620 ---- ---- 24.20A 24.20A 23.60 -.80 24.40 1625 ---- ---- 25.00A 25.00A 24.30 -.90 25.20 1630 ---- ---- 25.70A 25.70A 25.10 -.80 25.90 1635 ---- ---- 26.50A 26.50A 25.80 -.90 26.70 1640 ---- ---- 27.30A 27.30A 26.60 -1.00 27.60 1645 ---- ---- 28.10A 28.10A 27.40 -1.00 28.40 1650 ---- ---- 28.90A 28.90A 28.20 -1.10 29.30 1655 ---- ---- 29.80A 29.80A 29.10 -1.10 30.20 1 1660 ---- ---- 30.70A 30.70A 29.90 -1.20 31.10 1 1665 ---- ---- 31.60A 31.60A 30.80 -1.20 32.00 1670 ---- ---- 32.50A 32.50A 31.80 -1.20 33.00 1675 ---- ---- 33.50A 33.50A 32.70 -1.30 34.00 1680 ---- ---- 34.50A 34.50A 33.70 -1.40 35.10 1685 ---- ---- 35.50A 35.50A 34.70 -1.50 36.20 1690 ---- ---- 36.60A 36.60A 35.80 -1.50 37.30 1695 ---- ---- 37.60A 37.60A 36.80 -1.60 38.40 1700 ---- ---- 38.80A 38.80A 37.90 -1.70 39.60 1705 ---- ---- 39.90A 39.90A 39.10 -1.70 40.80 1710 ---- ---- 41.10A 41.10A 40.30 -1.70 42.00 1715 ---- ---- 42.30A 42.30A 41.50 -1.80 43.30 1720 ---- ---- 43.50A 43.50A 42.70 -1.90 44.60 1725 ---- ---- 44.80A 44.80A 44.00 -2.00 46.00 1730 ---- ---- 46.10A 46.10A 45.30 -2.00 47.30 1735 ---- ---- 47.50A 47.50A 46.70 -2.10 48.80 1740 ---- ---- 48.90A 48.90A 48.00 -2.20 50.20 1745 ---- ---- 50.30A 50.30A 49.50 -2.20 51.70 1750 ---- ---- 51.70A 51.70A 50.90 -2.40 53.30 1755 ---- ---- 53.20A 53.20A 52.40 -2.50 54.90 1760 ---- ---- 54.80A 54.80A 54.00 -2.50 56.50 1765 ---- ---- 56.30A 56.30A 55.60 -2.50 58.10 1770 ---- ---- 58.00A 58.00A 57.20 -2.60 59.80 1775 ---- ---- 59.60A 59.60A 58.80 -2.80 61.60 1780 ---- ---- 61.30A 61.30A 60.50 -2.90 63.40 1785 ---- ---- 63.00A 63.00A 62.30 -2.90 65.20 1790 ---- ---- 64.80A 64.80A 64.10 -3.00 67.10 1795 ---- ---- 66.60A 66.60A 65.90 -3.10 69.00 1800 ---- ---- 68.50A 68.50A 67.70 -3.20 70.90 1805 ---- ---- 70.40A 70.40A 69.60 -3.30 72.90 1810 ---- ---- 72.40A 72.40A 71.60 -3.30 74.90 1815 ---- ---- 74.40A 74.40A 73.60 -3.40 77.00 1820 ---- ---- 76.50A 76.50A 75.60 -3.50 79.10 1825 ---- ---- 78.50A 78.50A 77.70 -3.60 81.30 1830 ---- ---- 80.70A 80.70A 79.80 -3.70 83.50 1835 ---- ---- 82.80A 82.80A 81.90 -3.80 85.70 1840 ---- ---- 85.00A 85.00A 84.10 -3.90 88.00 1845 ---- ---- 87.30A 87.30A 86.40 -4.00 90.40 1850 ---- ---- 89.60A 89.60A 88.70 -4.00 92.70 1855 ---- ---- 91.90A 91.90A 91.00 -4.10 95.10 1860 ---- ---- 94.30A 94.30A 93.30 -4.30 97.60 1865 ---- ---- 96.70A 96.70A 95.70 -4.40 100.10 1870 ---- 102.70B 99.20A 99.20A 98.20 -4.40 102.60 1875 ---- 105.30B 101.70A 101.70A 100.70 -4.50 105.20 1880 ---- 108.00B 104.20A 104.20A 103.20 -4.60 107.80 1885 ---- 110.70B 106.80A 106.80A 105.80 -4.70 110.50 1890 ---- 113.40B 109.40A 109.40A 108.40 -4.80 113.20 1895 ---- 116.20B 112.10A 112.10A 111.00 -4.90 115.90 1900 ---- 119.00B 114.80A 114.80A 113.70 -5.00 118.70 1905 ---- 121.90B 117.50A 117.50A 116.50 -5.00 121.50 1910 ---- 124.80B 120.30A 120.30A 119.20 -5.20 124.40 1915 ---- 127.70B 123.10A 123.10A 122.00 -5.30 127.30 1920 ---- 130.70B 126.00A 126.00A 124.90 -5.30 130.20 1925 ---- 133.70B 128.90A 128.90A 127.80 -5.40 133.20 1930 ---- 136.80B 131.90A 131.90A 130.70 -5.50 136.20 1935 ---- 139.90B 134.80A 134.80A 133.60 -5.60 139.20 1940 ---- 143.00B 137.90A 137.90A 136.60 -5.70 142.30 1945 ---- 146.20B 140.90A 140.90A 139.70 -5.70 145.40 1950 ---- 149.40B 144.00A 144.00A 142.80 -5.80 148.60 1955 ---- 152.60B 147.10A 147.10A 145.90 -5.90 151.80 1960 ---- 155.90B 150.30A 150.30A 149.00 -6.00 155.00 1965 ---- 159.20B 153.50A 153.50A 152.20 -6.00 158.20 1970 ---- 162.50B 156.70A 156.70A 155.40 -6.10 161.50 1975 ---- 165.90B 160.00A 160.00A 158.60 -6.30 164.90 1980 ---- 169.30B 163.30A 163.30A 161.90 -6.30 168.20 1985 ---- 172.70B 166.60A 166.60A 165.20 -6.40 171.60 1990 ---- 176.20B 170.00A 170.00A 168.60 -6.40 175.00 1995 ---- 179.70B 173.40A 173.40A 171.90 -6.60 178.50 2000 ---- 183.20B 176.80A 176.80A 175.40 -6.50 181.90 2005 ---- 186.80B 180.20A 180.20A 178.80 -6.60 185.40 2010 ---- 190.40B 183.70A 183.70A 182.30 -6.70 189.00 2015 ---- 194.00B 187.20A 187.20A 185.80 -6.80 192.60 2020 ---- 197.60B 190.80A 190.80A 189.30 -6.80 196.10 2025 ---- 201.30B 194.40A 194.40A 192.80 -7.00 199.80 2030 ---- 205.00B 198.00A 198.00A 196.40 -7.00 203.40 2035 ---- 208.70B 201.60A 201.60A 200.00 -7.10 207.10 2040 ---- 212.40B 205.20A 205.20A 203.70 -7.10 210.80 2045 ---- 216.20B 208.90A 208.90A 207.30 -7.20 214.50 2050 ---- 220.00B 212.60A 212.60A 211.00 -7.30 218.30 2055 ---- 223.80B 216.30A 216.30A 214.80 -7.30 222.10 2060 ---- 227.70B 220.10A 220.10A 218.50 -7.40 225.90 2065 ---- 231.50B 223.90A 223.90A 222.30 -7.40 229.70 2070 ---- 235.40B 227.70A 235.40B 226.10 -7.40 233.50 2075 ---- 239.30B 231.50A 239.30B 229.90 -7.50 237.40 2080 ---- 243.20B 235.30A 243.20B 233.70 -7.60 241.30 2085 ---- 247.20B 239.20A 247.20B 237.60 -7.60 245.20 2090 ---- 251.20B 243.10A 251.20B 241.50 -7.60 249.10 2095 ---- 255.10B 247.00A 255.10B 245.40 -7.70 253.10 2100 ---- 259.20B 250.90A 259.20B 249.30 -7.80 257.10 2105 ---- 263.20B 254.90A 263.20B 253.20 -7.90 261.10 2110 ---- 267.20B 258.90A 267.20B 257.20 -7.90 265.10 2115 ---- 271.30B 262.90A 271.30B 261.20 -7.90 269.10 2120 ---- 275.40B 266.90A 275.40B 265.20 -8.00 273.20 2125 ---- 279.50B 270.90A 279.50B 269.20 -8.00 277.20 2130 ---- 283.60B 274.90A 283.60B 273.30 -8.00 281.30 2135 ---- 287.70B 279.00A 287.70B 277.30 -8.10 285.40 2140 ---- 291.90B 283.10A 291.90B 281.40 -8.10 289.50 2145 ---- 296.10B 287.20A 296.10B 285.50 -8.20 293.70 2150 ---- 300.20B 291.30A 300.20B 289.60 -8.20 297.80 2155 ---- 304.40B 295.40A 304.40B 293.70 -8.30 302.00 2160 ---- 308.70B 299.60A 308.70B 297.90 -8.30 306.20 2165 ---- 312.90B 303.70A 312.90B 302.00 -8.40 310.40 2170 ---- 317.10B 307.90A 317.10B 306.20 -8.40 314.60 2175 ---- 321.40B 312.10A 321.40B 310.40 -8.40 318.80 2180 ---- 325.70B 316.30A 325.70B 314.60 -8.50 323.10 2185 ---- 329.90B 320.50A 329.90B 318.80 -8.50 327.30 2190 ---- 334.20B 324.80A 334.20B 323.10 -8.50 331.60 2195 ---- 338.60B 329.00A 338.60B 327.30 -8.60 335.90 2200 ---- 342.90B 333.30A 342.80B 331.60 -8.60 340.20 2205 ---- 347.20B 337.60A 347.20B 335.90 -8.60 344.50 2210 ---- 351.60B 341.90A 351.60B 340.10 -8.70 348.80 2215 ---- 355.90B 346.20A 355.90B 344.40 -8.70 353.10 2220 ---- 360.30B 350.50A 360.30B 348.80 -8.70 357.50 2225 ---- 364.70B 354.80A 364.70B 353.10 -8.70 361.80 2230 ---- 369.10B 359.20A 369.10B 357.40 -8.80 366.20 2235 ---- 373.50B 363.50A 373.50B 361.80 -8.70 370.50 2240 ---- 377.90B 367.90A 377.90B 366.10 -8.80 374.90 2245 ---- 382.30B 372.20A 382.30B 370.50 -8.80 379.30 2250 ---- 386.80B 376.60A 386.80B 374.90 -8.80 383.70 2255 ---- 391.20B 381.00A 391.20B 379.30 -8.80 388.10 2260 ---- 395.70B 385.40A 395.70B 383.70 -8.90 392.60 2265 ---- 400.20B 389.90A 400.20B 388.10 -8.90 397.00 2270 ---- 404.60B 394.30A 404.60B 392.50 -9.00 401.50 2275 ---- 409.10B 398.70A 409.10B 396.90 -9.00 405.90 2280 ---- 413.60B 403.20A 413.60B 401.40 -9.00 410.40 2285 ---- 418.10B 407.60A 418.10B 405.80 -9.00 414.80 2290 ---- 422.60B 412.10A 422.60B 410.30 -9.00 419.30 2300 ---- 431.70B 421.10A 431.70B 419.20 -9.10 428.30 2310 ---- 440.80B 430.10A 440.80B 428.20 -9.20 437.40 2320 ---- 449.90B 439.10A 449.90B 437.20 -9.20 446.40 2325 ---- 454.50B 443.60A 454.50B 441.70 -9.30 451.00 2330 ---- 459.10B 448.10A 459.10B 446.20 -9.30 455.50 2340 ---- 468.20B 457.20A 468.20B 455.30 -9.30 464.60 2350 ---- 477.40B 466.40A 477.40B 464.40 -9.40 473.80 2360 ---- 486.70B 475.50A 486.70B 473.50 -9.50 483.00 2370 ---- 495.90B 484.70A 495.90B 482.70 -9.50 492.20 2375 ---- 500.60B 489.30A 500.60B 487.30 -9.50 496.80 2380 ---- 505.20B 493.90A 505.20B 491.90 -9.50 501.40 2400 ---- 523.90B 512.40A 523.90B 510.40 -9.60 520.00 2425 ---- 547.30B 535.60A 547.30B 533.60 -9.70 543.30 2450 ---- 570.80B 559.00A 570.80B 556.90 -9.80 566.70 2475 ---- 594.50B 582.50A 594.50B 580.50 -9.80 590.30 2500 ---- 618.30B 606.20A 618.30B 604.10 -9.90 614.00 2525 ---- 642.20B 629.90A 642.20B 627.90 -9.90 637.80 2550 ---- 666.10B 653.80A 666.10B 651.70 -10.00 661.70 2575 ---- 690.20B 677.70A 690.20B 675.70 -10.10 685.80 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .50 UNCH .50 5 1025 ---- ---- ---- ---- .60 -.10 .70 1050 ---- ---- ---- ---- .70 -.10 .80 1075 ---- ---- ---- ---- .90 -.10 1.00 1080 ---- ---- ---- ---- .90 -.10 1.00 1090 ---- ---- ---- ---- 1.00 -.10 1.10 1100 ---- ---- ---- ---- 1.10 -.10 1.20 1 1110 ---- ---- ---- ---- 1.20 -.10 1.30 1120 ---- ---- ---- ---- 1.30 -.10 1.40 1125 ---- ---- ---- ---- 1.30 -.10 1.40 1130 ---- ---- ---- ---- 1.40 -.10 1.50 1140 ---- ---- ---- ---- 1.50 -.10 1.60 1150 ---- ---- ---- ---- 1.60 -.10 1.70 1160 ---- ---- ---- ---- 1.70 -.10 1.80 1170 ---- ---- ---- ---- 1.80 -.10 1.90 1175 ---- ---- ---- ---- 1.90 -.10 2.00 1180 ---- ---- ---- ---- 2.00 -.10 2.10 1185 ---- ---- ---- ---- 2.00 -.10 2.10 1190 ---- ---- ---- ---- 2.10 -.10 2.20 1195 ---- ---- ---- ---- 2.20 -.10 2.30 1200 ---- ---- ---- ---- 2.20 -.20 2.40 1205 ---- ---- ---- ---- 2.30 -.10 2.40 1210 ---- ---- ---- ---- 2.40 -.10 2.50 1215 ---- ---- ---- ---- 2.50 -.10 2.60 1220 ---- ---- ---- ---- 2.60 -.10 2.70 1225 ---- ---- ---- ---- 2.70 -.10 2.80 1230 ---- ---- ---- ---- 2.70 -.20 2.90 1235 ---- ---- ---- ---- 2.80 -.20 3.00 1240 ---- ---- ---- ---- 2.90 -.20 3.10 1245 ---- ---- ---- ---- 3.00 -.20 3.20 1250 ---- ---- ---- ---- 3.10 -.20 3.30 152 1255 ---- ---- ---- ---- 3.20 -.20 3.40 1260 ---- ---- ---- ---- 3.30 -.20 3.50 1265 ---- ---- ---- ---- 3.40 -.20 3.60 1270 ---- ---- ---- ---- 3.60 -.10 3.70 1275 ---- ---- ---- ---- 3.70 -.10 3.80 1280 ---- ---- ---- ---- 3.80 -.10 3.90 1285 ---- ---- ---- ---- 3.90 -.20 4.10 1290 ---- ---- ---- ---- 4.00 -.20 4.20 1295 ---- ---- ---- ---- 4.20 -.10 4.30 1300 ---- ---- ---- ---- 4.30 -.10 4.40 1 1305 ---- ---- ---- ---- 4.40 -.20 4.60 1310 ---- ---- ---- ---- 4.60 -.10 4.70 1315 ---- ---- ---- ---- 4.70 -.20 4.90 1320 ---- ---- ---- ---- 4.90 -.10 5.00 1325 ---- ---- ---- ---- 5.00 -.20 5.20 1 1330 ---- ---- ---- ---- 5.20 -.10 5.30 1335 ---- ---- ---- ---- 5.30 -.20 5.50 1340 ---- ---- ---- ---- 5.50 -.10 5.60 1345 ---- ---- ---- ---- 5.60 -.20 5.80 1350 ---- ---- ---- ---- 5.80 -.20 6.00 7 1355 ---- ---- ---- ---- 6.00 -.10 6.10 1360 ---- ---- ---- ---- 6.20 -.10 6.30 1365 ---- ---- ---- ---- 6.30 -.20 6.50 1370 ---- ---- ---- ---- 6.50 -.20 6.70 1375 ---- ---- ---- ---- 6.70 -.20 6.90 1380 ---- ---- ---- ---- 6.90 -.20 7.10 1385 ---- ---- ---- ---- 7.10 -.20 7.30 1390 ---- ---- ---- ---- 7.30 -.20 7.50 1395 ---- ---- ---- ---- 7.50 -.20 7.70 1400 ---- ---- ---- ---- 7.80 -.10 7.90 85 1405 ---- ---- ---- ---- 8.00 -.10 8.10 1410 ---- ---- ---- ---- 8.20 -.20 8.40 1415 ---- ---- ---- ---- 8.50 -.10 8.60 1420 ---- ---- ---- ---- 8.70 -.10 8.80 1425 ---- ---- ---- ---- 8.90 -.20 9.10 1430 ---- ---- ---- ---- 9.20 -.20 9.40 1435 ---- ---- ---- ---- 9.50 -.10 9.60 1440 ---- ---- ---- ---- 9.70 -.20 9.90 1445 ---- ---- ---- ---- 10.00 -.20 10.20 1450 ---- ---- ---- ---- 10.30 -.20 10.50 151 1455 ---- ---- ---- ---- 10.60 -.20 10.80 1460 ---- ---- ---- ---- 10.90 -.20 11.10 1465 ---- ---- ---- ---- 11.20 -.20 11.40 1470 ---- ---- ---- ---- 11.50 -.30 11.80 1475 ---- ---- ---- ---- 11.90 -.20 12.10 1480 ---- ---- ---- ---- 12.20 -.30 12.50 1485 ---- ---- ---- ---- 12.50 -.30 12.80 1490 ---- ---- ---- ---- 12.90 -.30 13.20 1495 ---- ---- ---- ---- 13.30 -.30 13.60 1500 ---- ---- ---- ---- 13.60 -.40 14.00 95 381 1505 ---- ---- ---- ---- 14.00 -.40 14.40 1510 ---- ---- ---- ---- 14.40 -.40 14.80 1515 ---- ---- ---- ---- 14.80 -.50 15.30 1520 ---- ---- ---- ---- 15.30 -.40 15.70 1525 ---- ---- ---- ---- 15.70 -.50 16.20 1530 ---- ---- ---- ---- 16.20 -.50 16.70 1535 ---- ---- ---- ---- 16.60 -.50 17.10 1540 ---- ---- ---- ---- 17.10 -.60 17.70 1545 ---- ---- ---- ---- 17.60 -.60 18.20 1550 ---- ---- ---- ---- 18.10 -.60 18.70 777 1555 ---- ---- ---- ---- 18.70 -.60 19.30 1560 ---- ---- ---- ---- 19.20 -.60 19.80 1565 ---- ---- ---- ---- 19.80 -.60 20.40 1570 ---- ---- ---- ---- 20.40 -.60 21.00 1575 ---- ---- ---- ---- 21.00 -.60 21.60 1580 ---- ---- ---- ---- 21.60 -.70 22.30 1585 ---- ---- ---- ---- 22.20 -.70 22.90 1590 ---- ---- ---- ---- 22.90 -.70 23.60 1595 ---- ---- ---- ---- 23.60 -.70 24.30 1600 ---- ---- ---- ---- 24.30 -.70 25.00 476 1605 ---- ---- ---- ---- 25.00 -.70 25.70 1610 ---- ---- ---- ---- 25.80 -.70 26.50 1615 ---- ---- ---- ---- 26.50 -.80 27.30 1620 ---- ---- ---- ---- 27.30 -.80 28.10 1625 ---- ---- ---- ---- 28.10 -.80 28.90 10 1630 ---- ---- ---- ---- 28.90 -.80 29.70 1635 ---- ---- ---- ---- 29.70 -.90 30.60 1640 ---- ---- ---- ---- 30.60 -.90 31.50 1645 ---- ---- ---- ---- 31.40 -1.00 32.40 1650 ---- ---- ---- ---- 32.30 -1.00 33.30 210 1655 ---- ---- ---- ---- 33.30 -1.00 34.30 1660 ---- ---- ---- ---- 34.20 -1.10 35.30 1665 ---- ---- ---- ---- 35.20 -1.10 36.30 1670 ---- ---- ---- ---- 36.20 -1.10 37.30 1675 ---- ---- ---- ---- 37.20 -1.20 38.40 1680 ---- ---- ---- ---- 38.20 -1.30 39.50 1685 ---- ---- ---- ---- 39.30 -1.40 40.70 1690 ---- ---- ---- ---- 40.40 -1.40 41.80 1695 ---- ---- ---- ---- 41.60 -1.50 43.10 1700 ---- ---- ---- ---- 42.70 -1.60 44.30 1605 1705 ---- ---- 45.50A 45.50A 44.00 -1.60 45.60 1710 ---- ---- 46.80A 46.80A 45.20 -1.70 46.90 1715 ---- ---- 48.10A 48.10A 46.50 -1.70 48.20 1720 ---- ---- 49.40A 49.40A 47.80 -1.80 49.60 1725 ---- ---- 50.70A 50.70A 49.20 -1.80 51.00 1 1730 ---- ---- 52.10A 52.10A 50.50 -1.90 52.40 1735 ---- ---- 53.50A 53.50A 52.00 -1.90 53.90 1740 ---- ---- 55.00A 55.00A 53.50 -2.00 55.50 6 1745 ---- ---- 56.50A 56.50A 55.00 -2.00 57.00 1750 ---- ---- 58.00A 58.00A 56.50 -2.10 58.60 290 1755 ---- ---- 59.60A 59.60A 58.10 -2.20 60.30 1760 ---- ---- 61.20A 61.20A 59.70 -2.20 61.90 1765 ---- ---- 62.90A 62.90A 61.40 -2.30 63.70 1770 ---- ---- 64.50A 64.50A 63.10 -2.30 65.40 1775 ---- ---- 66.30A 66.30A 64.90 -2.30 67.20 49 1780 ---- ---- 68.00A 68.00A 66.70 -2.40 69.10 1785 ---- ---- 69.80A 69.80A 68.50 -2.50 71.00 1790 ---- ---- 71.70A 71.70A 70.40 -2.50 72.90 1795 ---- ---- 73.50A 73.50A 72.30 -2.50 74.80 1800 ---- ---- 75.50A 75.50A 74.20 -2.60 76.80 77 1805 ---- ---- 77.40A 77.40A 76.20 -2.70 78.90 1810 ---- ---- 79.60A 79.60A 78.30 -2.70 81.00 1815 ---- ---- 81.60A 81.60A 80.30 -2.80 83.10 1820 ---- ---- 83.70A 83.70A 82.50 -2.70 85.20 1825 ---- ---- 85.80A 85.80A 84.60 -2.80 87.40 1830 ---- ---- 88.00A 88.00A 86.80 -2.90 89.70 1835 ---- ---- 90.20A 90.20A 89.00 -3.00 92.00 1 1840 ---- ---- 92.40A 92.40A 91.30 -3.00 94.30 1845 ---- ---- 94.70A 94.70A 93.60 -3.00 96.60 1850 ---- ---- 97.00A 97.00A 96.00 -3.00 99.00 380 1855 ---- ---- 99.40A 99.40A 98.30 -3.20 101.50 1860 ---- ---- 101.80A 101.80A 100.80 -3.20 104.00 75 1865 ---- ---- 104.30A 104.30A 103.20 -3.30 106.50 1870 ---- ---- 106.70A 106.70A 105.70 -3.30 109.00 100 1875 ---- ---- 109.20A 109.20A 108.20 -3.40 111.60 320 1880 ---- ---- 111.80A 111.80A 110.80 -3.50 114.30 130 1885 ---- ---- 114.40A 114.40A 113.40 -3.50 116.90 1890 ---- ---- 117.10A 117.10A 116.00 -3.70 119.70 1895 ---- ---- 119.70A 119.70A 118.70 -3.70 122.40 1900 ---- 126.00B 122.50A 125.40B 121.40 -3.80 125.20 77 1905 ---- 128.80B 125.20A 128.20B 124.10 -3.90 128.00 10 1910 ---- ---- 128.00A 128.00A 126.90 -4.00 130.90 1915 ---- ---- 130.80A 130.80A 129.70 -4.00 133.70 1920 ---- ---- 133.70A 133.70A 132.50 -4.20 136.70 1925 ---- ---- 136.60A 136.60A 135.30 -4.30 139.60 1930 ---- ---- 139.50A 139.50A 138.20 -4.40 142.60 1935 ---- ---- 142.50A 142.50A 141.10 -4.60 145.70 1940 ---- ---- 145.50A 145.50A 144.10 -4.60 148.70 1945 ---- ---- 148.50A 148.50A 147.10 -4.70 151.80 1950 ---- ---- 151.60A 151.60A 150.10 -4.80 154.90 1955 ---- ---- 154.70A 154.70A 153.20 -4.90 158.10 1960 ---- ---- 157.80A 157.80A 156.20 -5.10 161.30 1965 ---- ---- 161.00A 161.00A 159.40 -5.10 164.50 1970 ---- ---- 164.20A 164.20A 162.50 -5.30 167.80 1975 ---- ---- 167.50A 167.50A 165.70 -5.40 171.10 1980 ---- ---- 170.70A 170.70A 168.90 -5.50 174.40 1985 ---- ---- 174.00A 174.00A 172.20 -5.60 177.80 1990 ---- ---- 177.40A 177.40A 175.50 -5.70 181.20 1995 ---- ---- 180.70A 180.70A 178.80 -5.80 184.60 2000 ---- 188.10B 184.10A 188.10B 182.10 -5.90 188.00 2005 ---- 191.60B 187.50A 191.60B 185.50 -6.00 191.50 2010 ---- 195.20B 191.00A 195.20B 188.90 -6.10 195.00 2015 ---- 198.70B 194.40A 198.70B 192.40 -6.10 198.50 2020 ---- 202.30B 197.90A 202.30B 195.90 -6.20 202.10 2025 ---- 205.90B 201.50A 205.90B 199.40 -6.20 205.60 2030 ---- 209.60B 205.00A 209.60B 202.90 -6.30 209.20 2035 ---- 213.30B 208.60A 213.20B 206.50 -6.40 212.90 2040 ---- 217.00B 212.20A 216.90B 210.10 -6.40 216.50 2045 ---- 220.70B 215.80A 220.70B 213.70 -6.50 220.20 2050 ---- 224.50B 219.50A 224.50B 217.40 -6.50 223.90 84 2055 ---- 228.20B 223.20A 228.20B 221.10 -6.60 227.70 2060 ---- 232.00B 226.90A 232.00B 224.80 -6.60 231.40 2065 ---- 235.80B 230.60A 235.80B 228.50 -6.70 235.20 2070 ---- 239.70B 234.40A 239.70B 232.20 -6.80 239.00 2075 ---- 243.50B 238.10A 243.50B 236.00 -6.80 242.80 2080 ---- 247.40B 241.90A 247.40B 239.80 -6.90 246.70 2085 ---- 251.30B 245.80A 251.30B 243.60 -6.90 250.50 2090 ---- 255.30B 249.60A 255.30B 247.50 -6.90 254.40 2095 ---- 259.20B 253.50A 259.20B 251.30 -7.00 258.30 2100 ---- 263.20B 257.30A 263.10B 255.20 -7.00 262.20 8 2105 ---- 267.20B 261.20A 267.20B 259.10 -7.10 266.20 2110 ---- 271.20B 265.20A 271.20B 263.00 -7.20 270.20 2115 ---- 275.20B 269.10A 275.20B 266.90 -7.20 274.10 2120 ---- 279.20B 273.10A 279.20B 270.90 -7.20 278.10 2125 ---- 283.30B 277.00A 283.30B 274.90 -7.30 282.20 2130 ---- 287.40B 281.00A 287.40B 278.80 -7.40 286.20 2135 ---- 291.40B 285.00A 291.40B 282.90 -7.40 290.30 2140 ---- 295.60B 289.10A 295.60B 286.90 -7.40 294.30 2145 ---- 299.70B 293.10A 299.70B 290.90 -7.50 298.40 2150 ---- 303.80B 297.20A 303.80B 295.00 -7.50 302.50 2155 ---- 308.00B 301.30A 308.00B 299.00 -7.60 306.60 2160 ---- 312.20B 305.40A 312.20B 303.10 -7.70 310.80 2165 ---- 316.30B 309.50A 316.30B 307.20 -7.70 314.90 2170 ---- 320.50B 313.60A 320.50B 311.40 -7.70 319.10 2175 ---- 324.80B 317.80A 324.80B 315.50 -7.80 323.30 2180 ---- 329.00B 321.90A 329.00B 319.60 -7.90 327.50 2185 ---- 333.20B 326.10A 333.20B 323.80 -7.90 331.70 2190 ---- 337.50B 330.30A 337.50B 328.00 -7.90 335.90 2195 ---- 341.80B 334.50A 341.70B 332.20 -7.90 340.10 2200 ---- 346.10B 338.70A 346.10B 336.40 -8.00 344.40 2205 ---- 350.40B 342.90A 350.40B 340.60 -8.00 348.60 2210 ---- 354.70B 347.20A 354.70B 344.90 -8.00 352.90 2215 ---- 359.00B 351.40A 359.00B 349.10 -8.10 357.20 2220 ---- 363.30B 355.70A 363.30B 353.40 -8.10 361.50 2225 ---- 367.70B 360.00A 367.60B 357.60 -8.20 365.80 2230 ---- 372.00B 364.30A 372.00B 361.90 -8.20 370.10 2235 ---- 376.40B 368.60A 376.40B 366.20 -8.20 374.40 2240 ---- 380.80B 372.90A 380.80B 370.50 -8.30 378.80 2245 ---- 385.20B 377.20A 385.20B 374.90 -8.20 383.10 2250 ---- 389.60B 381.60A 389.60B 379.20 -8.30 387.50 2255 ---- 394.00B 385.90A 394.00B 383.50 -8.40 391.90 2260 ---- 398.40B 390.30A 398.40B 387.90 -8.40 396.30 2265 ---- 402.90B 394.70A 402.90B 392.20 -8.50 400.70 2270 ---- 407.30B 399.00A 407.30B 396.60 -8.50 405.10 2275 ---- 411.80B 403.40A 411.80B 401.00 -8.50 409.50 2280 ---- 416.20B 407.80A 416.20B 405.40 -8.50 413.90 2285 ---- 420.70B 412.30A 420.70B 409.80 -8.50 418.30 2290 ---- 425.20B 416.70A 425.10B 414.20 -8.60 422.80 2295 ---- 429.70B 421.10A 429.70B 418.60 -8.60 427.20 2300 ---- 434.20B 425.60A 434.20B 423.10 -8.60 431.70 2305 ---- 438.70B 430.00A 438.70B 427.50 -8.70 436.20 2310 ---- 443.20B 434.50A 443.20B 431.90 -8.70 440.60 2315 ---- 447.70B 439.00A 447.70B 436.40 -8.70 445.10 2320 ---- 452.20B 443.40A 452.20B 440.90 -8.70 449.60 2325 ---- 456.80B 447.90A 456.80B 445.30 -8.80 454.10 2330 ---- 461.30B 452.40A 461.30B 449.80 -8.90 458.70 2335 ---- 465.90B 456.90A 465.90B 454.30 -8.90 463.20 2340 ---- 470.40B 461.40A 470.40B 458.80 -8.90 467.70 2345 ---- 475.00B 465.90A 475.00B 463.30 -8.90 472.20 2350 ---- 479.60B 470.50A 479.60B 467.90 -8.90 476.80 2360 ---- 488.80B 479.50A 488.80B 476.90 -9.00 485.90 2370 ---- 498.00B 488.60A 498.00B 486.00 -9.00 495.00 2375 ---- 502.60B 493.20A 502.60B 490.60 -9.00 499.60 2380 ---- 507.20B 497.80A 507.20B 495.10 -9.10 504.20 2390 ---- 516.50B 506.90A 516.50B 504.30 -9.10 513.40 2400 ---- 525.70B 516.10A 525.70B 513.50 -9.10 522.60 2410 ---- 535.00B 525.30A 535.00B 522.70 -9.20 531.90 2420 ---- 544.40B 534.60A 544.40B 531.90 -9.20 541.10 2425 ---- 549.00B 539.20A 549.00B 536.50 -9.30 545.80 2430 ---- 553.70B 543.80A 553.70B 541.20 -9.20 550.40 2440 ---- 563.10B 553.10A 563.10B 550.40 -9.40 559.80 2450 ---- 572.40B 562.40A 572.40B 559.70 -9.40 569.10 2475 ---- 596.00B 585.80A 596.00B 583.10 -9.40 592.50 2490 ---- 610.20B 599.90A 610.20B 597.10 -9.60 606.70 2500 ---- 619.70B 609.30A 619.70B 606.60 -9.50 616.10 2525 ---- 643.40B 632.90A 643.40B 630.10 -9.70 639.80 2550 ---- 667.30B 656.60A 667.30B 653.90 -9.70 663.60 2575 ---- 691.20B 680.40A 691.20B 677.70 -9.70 687.40 2600 ---- 715.30B 704.30A 715.30B 701.60 -9.80 711.40 2625 ---- 739.40B 728.20A 739.40B 725.60 -9.90 735.50 2650 ---- 763.60B 752.30A 763.60B 749.70 -9.90 759.60 2700 ---- 812.20B 800.60A 812.20B 798.10 -10.10 808.20 2750 ---- 861.00B 849.20A 861.00B 846.80 -10.20 857.00 2800 ---- 910.00B 898.00A 910.00B 895.80 -10.30 906.10 3000 ---- 1107.80B 1095.10A 1107.80B 1094.30 -10.60 1104.90 900 ---- ---- ---- ---- .20 UNCH .20 925 ---- ---- ---- ---- .30 UNCH .30 950 ---- ---- ---- ---- .30 -.10 .40 975 ---- ---- ---- ---- .40 UNCH .40 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 3.80 +.20 3.60 1275 ---- ---- ---- ---- 4.40 +.20 4.20 1300 ---- ---- ---- ---- 5.10 +.10 5.00 1325 ---- ---- ---- ---- 6.00 +.20 5.80 1350 ---- ---- ---- ---- 6.90 +.20 6.70 1375 ---- ---- ---- ---- 7.90 +.10 7.80 1400 ---- ---- ---- ---- 9.10 UNCH 9.10 1425 ---- ---- ---- ---- 10.40 -.10 10.50 1430 ---- ---- ---- ---- 10.70 -.10 10.80 1440 ---- ---- ---- ---- 11.30 -.10 11.40 1450 ---- ---- ---- ---- 11.90 -.10 12.00 1460 ---- ---- ---- ---- 12.60 -.10 12.70 1470 ---- ---- ---- ---- 13.20 -.30 13.50 1475 ---- ---- ---- ---- 13.60 -.20 13.80 1480 ---- ---- ---- ---- 14.00 -.20 14.20 1490 ---- ---- ---- ---- 14.70 -.30 15.00 1500 ---- ---- ---- ---- 15.50 -.30 15.80 1510 ---- ---- ---- ---- 16.30 -.40 16.70 1520 ---- ---- ---- ---- 17.20 -.40 17.60 1525 ---- ---- ---- ---- 17.60 -.50 18.10 1530 ---- ---- ---- ---- 18.10 -.50 18.60 1535 ---- ---- ---- ---- 18.60 -.50 19.10 1540 ---- ---- ---- ---- 19.00 -.60 19.60 1545 ---- ---- ---- ---- 19.50 -.60 20.10 1550 ---- ---- ---- ---- 20.10 -.60 20.70 1555 ---- ---- ---- ---- 20.60 -.60 21.20 1560 ---- ---- ---- ---- 21.10 -.70 21.80 1565 ---- ---- ---- ---- 21.70 -.70 22.40 1570 ---- ---- ---- ---- 22.30 -.70 23.00 1575 ---- ---- ---- ---- 22.90 -.70 23.60 1580 ---- ---- ---- ---- 23.50 -.70 24.20 1585 ---- ---- ---- ---- 24.20 -.70 24.90 1590 ---- ---- ---- ---- 24.80 -.80 25.60 1595 ---- ---- ---- ---- 25.50 -.70 26.20 1600 ---- ---- ---- ---- 26.20 -.70 26.90 1605 ---- ---- ---- ---- 26.90 -.80 27.70 1610 ---- ---- ---- ---- 27.70 -.70 28.40 1615 ---- ---- ---- ---- 28.40 -.80 29.20 1620 ---- ---- ---- ---- 29.20 -.80 30.00 1625 ---- ---- ---- ---- 30.00 -.80 30.80 1630 ---- ---- ---- ---- 30.80 -.80 31.60 1635 ---- ---- ---- ---- 31.60 -.80 32.40 1640 ---- ---- ---- ---- 32.50 -.80 33.30 1645 ---- ---- ---- ---- 33.40 -.80 34.20 1650 ---- ---- ---- ---- 34.20 -.90 35.10 1655 ---- ---- ---- ---- 35.20 -.90 36.10 1660 ---- ---- ---- ---- 36.10 -1.00 37.10 1665 ---- ---- ---- ---- 37.00 -1.00 38.00 1670 ---- ---- ---- ---- 38.00 -1.10 39.10 1675 ---- ---- ---- ---- 39.00 -1.10 40.10 1680 ---- ---- ---- ---- 40.00 -1.20 41.20 1685 ---- ---- ---- ---- 41.10 -1.20 42.30 1690 ---- ---- ---- ---- 42.20 -1.30 43.50 1695 ---- ---- ---- ---- 43.30 -1.30 44.60 1700 ---- ---- ---- ---- 44.40 -1.40 45.80 1705 ---- ---- ---- ---- 45.60 -1.50 47.10 1710 ---- ---- ---- ---- 46.80 -1.50 48.30 1715 ---- ---- ---- ---- 48.00 -1.60 49.60 1720 ---- ---- ---- ---- 49.30 -1.60 50.90 1725 ---- ---- ---- ---- 50.60 -1.70 52.30 1730 ---- ---- ---- ---- 51.90 -1.80 53.70 1735 ---- ---- ---- ---- 53.30 -1.80 55.10 1740 ---- ---- ---- ---- 54.70 -1.90 56.60 1745 ---- ---- ---- ---- 56.10 -2.00 58.10 1750 ---- ---- ---- ---- 57.60 -2.10 59.70 1755 ---- ---- ---- ---- 59.10 -2.10 61.20 1760 ---- ---- ---- ---- 60.70 -2.10 62.80 1765 ---- ---- ---- ---- 62.30 -2.20 64.50 1770 ---- ---- ---- ---- 64.00 -2.20 66.20 1775 ---- ---- ---- ---- 65.60 -2.30 67.90 1780 ---- ---- ---- ---- 67.40 -2.30 69.70 1785 ---- ---- ---- ---- 69.10 -2.40 71.50 1790 ---- ---- ---- ---- 70.90 -2.50 73.40 1795 ---- ---- ---- ---- 72.80 -2.40 75.20 1800 ---- ---- ---- ---- 74.60 -2.60 77.20 1805 ---- ---- ---- ---- 76.50 -2.60 79.10 1810 ---- ---- ---- ---- 78.50 -2.60 81.10 1815 ---- ---- ---- ---- 80.50 -2.70 83.20 1820 ---- ---- ---- ---- 82.50 -2.70 85.20 1825 ---- ---- ---- ---- 84.60 -2.80 87.40 1830 ---- ---- ---- ---- 86.70 -2.80 89.50 1835 ---- ---- ---- ---- 88.90 -2.80 91.70 1840 ---- ---- ---- ---- 91.10 -2.80 93.90 1845 ---- ---- ---- ---- 93.30 -2.90 96.20 1850 ---- ---- ---- ---- 95.60 -2.90 98.50 1855 ---- ---- ---- ---- 97.90 -3.00 100.90 1860 ---- ---- ---- ---- 100.20 -3.10 103.30 1865 ---- ---- ---- ---- 102.60 -3.10 105.70 1870 ---- ---- ---- ---- 105.00 -3.20 108.20 1875 ---- ---- ---- ---- 107.40 -3.30 110.70 1880 ---- ---- ---- ---- 109.90 -3.30 113.20 1885 ---- ---- ---- ---- 112.40 -3.40 115.80 1890 ---- ---- ---- ---- 115.00 -3.40 118.40 1895 ---- ---- ---- ---- 117.50 -3.50 121.00 1900 ---- ---- ---- ---- 120.20 -3.50 123.70 1905 ---- ---- ---- ---- 122.80 -3.70 126.50 1910 ---- ---- ---- ---- 125.50 -3.70 129.20 1915 ---- ---- ---- ---- 128.20 -3.80 132.00 1920 ---- ---- ---- ---- 130.90 -3.90 134.80 1925 ---- ---- ---- ---- 133.70 -4.00 137.70 1930 ---- ---- ---- ---- 136.50 -4.10 140.60 1935 ---- ---- ---- ---- 139.30 -4.20 143.50 1940 ---- ---- ---- ---- 142.20 -4.30 146.50 1945 ---- ---- ---- ---- 145.10 -4.40 149.50 1950 ---- ---- ---- ---- 148.00 -4.50 152.50 1955 ---- ---- ---- ---- 151.00 -4.60 155.60 1960 ---- ---- ---- ---- 154.00 -4.70 158.70 1965 ---- ---- ---- ---- 157.00 -4.80 161.80 1970 ---- ---- ---- ---- 160.00 -5.00 165.00 1975 ---- ---- ---- ---- 163.10 -5.10 168.20 1980 ---- ---- ---- ---- 166.20 -5.20 171.40 1985 ---- ---- ---- ---- 169.40 -5.30 174.70 1990 ---- ---- ---- ---- 172.60 -5.30 177.90 1995 ---- ---- ---- ---- 175.80 -5.50 181.30 2000 ---- ---- ---- ---- 179.00 -5.60 184.60 2005 ---- ---- ---- ---- 182.30 -5.70 188.00 2010 ---- ---- ---- ---- 185.60 -5.80 191.40 2015 ---- ---- ---- ---- 188.90 -5.90 194.80 2020 ---- ---- ---- ---- 192.30 -6.00 198.30 2025 ---- ---- ---- ---- 195.70 -6.10 201.80 2030 ---- ---- ---- ---- 199.20 -6.10 205.30 2035 ---- ---- ---- ---- 202.60 -6.20 208.80 2040 ---- ---- ---- ---- 206.10 -6.30 212.40 2045 ---- ---- ---- ---- 209.60 -6.40 216.00 2050 ---- ---- ---- ---- 213.20 -6.40 219.60 2055 ---- ---- ---- ---- 216.80 -6.40 223.20 2060 ---- ---- ---- ---- 220.40 -6.50 226.90 2065 ---- ---- ---- ---- 224.00 -6.60 230.60 2070 ---- ---- ---- ---- 227.70 -6.60 234.30 2075 ---- ---- ---- ---- 231.40 -6.60 238.00 2080 ---- ---- ---- ---- 235.10 -6.70 241.80 2085 ---- ---- ---- ---- 238.80 -6.80 245.60 2090 ---- ---- ---- ---- 242.50 -6.90 249.40 2095 ---- ---- ---- ---- 246.30 -6.90 253.20 2100 ---- ---- ---- ---- 250.10 -6.90 257.00 2105 ---- ---- ---- ---- 253.90 -7.00 260.90 2110 ---- ---- ---- ---- 257.80 -7.00 264.80 2115 ---- ---- ---- ---- 261.60 -7.10 268.70 2120 ---- ---- ---- ---- 265.50 -7.10 272.60 2125 ---- ---- ---- ---- 269.40 -7.10 276.50 2130 ---- ---- ---- ---- 273.30 -7.20 280.50 2135 ---- ---- ---- ---- 277.20 -7.30 284.50 2140 ---- ---- ---- ---- 281.20 -7.30 288.50 2145 ---- ---- ---- ---- 285.10 -7.40 292.50 2150 ---- ---- ---- ---- 289.10 -7.40 296.50 2155 ---- ---- ---- ---- 293.10 -7.40 300.50 2160 ---- ---- ---- ---- 297.10 -7.50 304.60 2165 ---- ---- ---- ---- 301.10 -7.50 308.60 2170 ---- ---- ---- ---- 305.10 -7.60 312.70 2175 ---- ---- ---- ---- 309.20 -7.60 316.80 2180 ---- ---- ---- ---- 313.30 -7.60 320.90 2185 ---- ---- ---- ---- 317.30 -7.70 325.00 2190 ---- ---- ---- ---- 321.40 -7.80 329.20 2195 ---- ---- ---- ---- 325.50 -7.80 333.30 2200 ---- ---- ---- ---- 329.70 -7.80 337.50 2210 ---- ---- ---- ---- 338.00 -7.90 345.90 2220 ---- ---- ---- ---- 346.30 -8.00 354.30 2225 ---- ---- ---- ---- 350.50 -8.00 358.50 2230 ---- ---- ---- ---- 354.70 -8.00 362.70 2240 ---- ---- ---- ---- 363.10 -8.20 371.30 2250 ---- ---- ---- ---- 371.60 -8.20 379.80 2260 ---- ---- ---- ---- 380.10 -8.30 388.40 2270 ---- ---- ---- ---- 388.70 -8.40 397.10 2275 ---- ---- ---- ---- 393.00 -8.40 401.40 2280 ---- ---- ---- ---- 397.30 -8.50 405.80 2290 ---- ---- ---- ---- 406.00 -8.50 414.50 2300 ---- ---- ---- ---- 414.70 -8.60 423.30 2325 ---- ---- ---- ---- 436.60 -8.70 445.30 2350 ---- ---- ---- ---- 458.80 -8.90 467.70 2375 ---- ---- ---- ---- 481.20 -9.00 490.20 2400 ---- ---- ---- ---- 503.70 -9.20 512.90 2425 ---- ---- ---- ---- 526.50 -9.20 535.70 2450 ---- ---- ---- ---- 549.40 -9.40 558.80 2475 ---- ---- ---- ---- 572.50 -9.50 582.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 4.80 +.30 4.50 1275 ---- ---- ---- ---- 5.50 +.20 5.30 1300 ---- ---- ---- ---- 6.30 +.20 6.10 1325 ---- ---- ---- ---- 7.30 +.20 7.10 1350 ---- ---- ---- ---- 8.30 +.20 8.10 1375 ---- ---- ---- ---- 9.50 +.10 9.40 1400 ---- ---- ---- ---- 10.80 UNCH 10.80 1425 ---- ---- ---- ---- 12.30 UNCH 12.30 1430 ---- ---- ---- ---- 12.60 UNCH 12.60 1440 ---- ---- ---- ---- 13.30 UNCH 13.30 1450 ---- ---- ---- ---- 13.90 -.20 14.10 1460 ---- ---- ---- ---- 14.60 -.20 14.80 1470 ---- ---- ---- ---- 15.40 -.20 15.60 1475 ---- ---- ---- ---- 15.80 -.20 16.00 1480 ---- ---- ---- ---- 16.20 -.20 16.40 1490 ---- ---- ---- ---- 17.00 -.30 17.30 1500 ---- ---- ---- ---- 17.80 -.40 18.20 1510 ---- ---- ---- ---- 18.70 -.40 19.10 1520 ---- ---- ---- ---- 19.60 -.50 20.10 1525 ---- ---- ---- ---- 20.10 -.50 20.60 1530 ---- ---- ---- ---- 20.60 -.60 21.20 1535 ---- ---- ---- ---- 21.10 -.60 21.70 1540 ---- ---- ---- ---- 21.70 -.50 22.20 1545 ---- ---- ---- ---- 22.20 -.60 22.80 1550 ---- ---- ---- ---- 22.70 -.70 23.40 1555 ---- ---- ---- ---- 23.30 -.70 24.00 1560 ---- ---- ---- ---- 23.90 -.70 24.60 1565 ---- ---- ---- ---- 24.50 -.70 25.20 1570 ---- ---- ---- ---- 25.10 -.70 25.80 1575 ---- ---- ---- ---- 25.80 -.70 26.50 1580 ---- ---- ---- ---- 26.40 -.80 27.20 1585 ---- ---- ---- ---- 27.10 -.70 27.80 1590 ---- ---- ---- ---- 27.80 -.80 28.60 1595 ---- ---- ---- ---- 28.50 -.80 29.30 1600 ---- ---- ---- ---- 29.30 -.70 30.00 1605 ---- ---- ---- ---- 30.00 -.80 30.80 1610 ---- ---- ---- ---- 30.80 -.80 31.60 1615 ---- ---- ---- ---- 31.60 -.80 32.40 1620 ---- ---- ---- ---- 32.40 -.80 33.20 1625 ---- ---- ---- ---- 33.30 -.70 34.00 1630 ---- ---- ---- ---- 34.10 -.80 34.90 1635 ---- ---- ---- ---- 35.00 -.80 35.80 1640 ---- ---- ---- ---- 35.90 -.80 36.70 1645 ---- ---- ---- ---- 36.80 -.80 37.60 1650 ---- ---- ---- ---- 37.70 -.90 38.60 1655 ---- ---- ---- ---- 38.60 -1.00 39.60 1660 ---- ---- ---- ---- 39.60 -1.00 40.60 1665 ---- ---- ---- ---- 40.60 -1.00 41.60 1670 ---- ---- ---- ---- 41.60 -1.10 42.70 1675 ---- ---- ---- ---- 42.70 -1.10 43.80 1680 ---- ---- ---- ---- 43.70 -1.20 44.90 1685 ---- ---- ---- ---- 44.80 -1.20 46.00 1690 ---- ---- ---- ---- 45.90 -1.30 47.20 1695 ---- ---- ---- ---- 47.10 -1.30 48.40 1700 ---- ---- ---- ---- 48.20 -1.50 49.70 1705 ---- ---- ---- ---- 49.40 -1.50 50.90 1710 ---- ---- ---- ---- 50.70 -1.50 52.20 1715 ---- ---- ---- ---- 51.90 -1.70 53.60 1720 ---- ---- ---- ---- 53.20 -1.70 54.90 1725 ---- ---- ---- ---- 54.60 -1.70 56.30 1730 ---- ---- ---- ---- 56.00 -1.70 57.70 1735 ---- ---- ---- ---- 57.40 -1.80 59.20 1740 ---- ---- ---- ---- 58.80 -1.90 60.70 1745 ---- ---- ---- ---- 60.30 -2.00 62.30 1750 ---- ---- ---- ---- 61.80 -2.00 63.80 1755 ---- ---- ---- ---- 63.40 -2.10 65.50 1760 ---- ---- ---- ---- 65.00 -2.10 67.10 1765 ---- ---- ---- ---- 66.60 -2.20 68.80 1770 ---- ---- ---- ---- 68.30 -2.20 70.50 1775 ---- ---- ---- ---- 70.00 -2.30 72.30 1780 ---- ---- ---- ---- 71.70 -2.40 74.10 1785 ---- ---- ---- ---- 73.50 -2.40 75.90 1790 ---- ---- ---- ---- 75.40 -2.40 77.80 1795 ---- ---- ---- ---- 77.20 -2.50 79.70 1800 ---- ---- ---- ---- 79.20 -2.50 81.70 1805 ---- ---- ---- ---- 81.10 -2.50 83.60 1810 ---- ---- ---- ---- 83.10 -2.60 85.70 1815 ---- ---- ---- ---- 85.10 -2.60 87.70 1820 ---- ---- ---- ---- 87.20 -2.60 89.80 1825 ---- ---- ---- ---- 89.30 -2.70 92.00 1830 ---- ---- ---- ---- 91.40 -2.80 94.20 1835 ---- ---- ---- ---- 93.60 -2.80 96.40 1840 ---- ---- ---- ---- 95.80 -2.80 98.60 1845 ---- ---- ---- ---- 98.10 -2.80 100.90 1850 ---- ---- ---- ---- 100.30 -3.00 103.30 1855 ---- ---- ---- ---- 102.70 -2.90 105.60 1860 ---- ---- ---- ---- 105.00 -3.00 108.00 1865 ---- ---- ---- ---- 107.40 -3.10 110.50 1870 ---- ---- ---- ---- 109.80 -3.20 113.00 1875 ---- ---- ---- ---- 112.30 -3.20 115.50 1880 ---- ---- ---- ---- 114.80 -3.20 118.00 1885 ---- ---- ---- ---- 117.30 -3.30 120.60 1890 ---- ---- ---- ---- 119.90 -3.40 123.30 1895 ---- ---- ---- ---- 122.50 -3.40 125.90 1900 ---- ---- ---- ---- 125.10 -3.50 128.60 1905 ---- ---- ---- ---- 127.80 -3.50 131.30 1910 ---- ---- ---- ---- 130.50 -3.60 134.10 1915 ---- ---- ---- ---- 133.20 -3.70 136.90 1920 ---- ---- ---- ---- 135.90 -3.80 139.70 1925 ---- ---- ---- ---- 138.70 -3.90 142.60 1930 ---- ---- ---- ---- 141.50 -4.00 145.50 1935 ---- ---- ---- ---- 144.40 -4.10 148.50 1940 ---- ---- ---- ---- 147.20 -4.20 151.40 1945 ---- ---- ---- ---- 150.10 -4.30 154.40 1950 ---- ---- ---- ---- 153.00 -4.50 157.50 1955 ---- ---- ---- ---- 156.00 -4.50 160.50 1960 ---- ---- ---- ---- 159.00 -4.60 163.60 1965 ---- ---- ---- ---- 162.00 -4.80 166.80 1970 ---- ---- ---- ---- 165.10 -4.80 169.90 1975 ---- ---- ---- ---- 168.10 -5.00 173.10 1980 ---- ---- ---- ---- 171.30 -5.00 176.30 1985 ---- ---- ---- ---- 174.40 -5.20 179.60 1990 ---- ---- ---- ---- 177.60 -5.30 182.90 1995 ---- ---- ---- ---- 180.80 -5.40 186.20 2000 ---- ---- ---- ---- 184.00 -5.50 189.50 2005 ---- ---- ---- ---- 187.30 -5.60 192.90 2010 ---- ---- ---- ---- 190.60 -5.70 196.30 2015 ---- ---- ---- ---- 193.90 -5.80 199.70 2020 ---- ---- ---- ---- 197.30 -5.90 203.20 2025 ---- ---- ---- ---- 200.70 -5.90 206.60 2030 ---- ---- ---- ---- 204.10 -6.00 210.10 2035 ---- ---- ---- ---- 207.60 -6.10 213.70 2040 ---- ---- ---- ---- 211.10 -6.10 217.20 2045 ---- ---- ---- ---- 214.60 -6.20 220.80 2050 ---- ---- ---- ---- 218.10 -6.30 224.40 2055 ---- ---- ---- ---- 221.70 -6.30 228.00 2060 ---- ---- ---- ---- 225.30 -6.40 231.70 2065 ---- ---- ---- ---- 228.90 -6.50 235.40 2070 ---- ---- ---- ---- 232.50 -6.60 239.10 2075 ---- ---- ---- ---- 236.20 -6.60 242.80 2080 ---- ---- ---- ---- 239.90 -6.60 246.50 2085 ---- ---- ---- ---- 243.60 -6.70 250.30 2090 ---- ---- ---- ---- 247.40 -6.70 254.10 2095 ---- ---- ---- ---- 251.10 -6.80 257.90 2100 ---- ---- ---- ---- 254.90 -6.80 261.70 2105 ---- ---- ---- ---- 258.70 -6.90 265.60 2110 ---- ---- ---- ---- 262.50 -6.90 269.40 2115 ---- ---- ---- ---- 266.40 -6.90 273.30 2120 ---- ---- ---- ---- 270.20 -7.00 277.20 2125 ---- ---- ---- ---- 274.10 -7.00 281.10 2130 ---- ---- ---- ---- 278.00 -7.10 285.10 2135 ---- ---- ---- ---- 281.90 -7.10 289.00 2140 ---- ---- ---- ---- 285.80 -7.20 293.00 2145 ---- ---- ---- ---- 289.70 -7.30 297.00 2150 ---- ---- ---- ---- 293.70 -7.30 301.00 2155 ---- ---- ---- ---- 297.70 -7.30 305.00 2160 ---- ---- ---- ---- 301.60 -7.40 309.00 2165 ---- ---- ---- ---- 305.60 -7.50 313.10 2170 ---- ---- ---- ---- 309.70 -7.40 317.10 2175 ---- ---- ---- ---- 313.70 -7.50 321.20 2180 ---- ---- ---- ---- 317.70 -7.60 325.30 2190 ---- ---- ---- ---- 325.90 -7.60 333.50 2200 ---- ---- ---- ---- 334.10 -7.70 341.80 2210 ---- ---- ---- ---- 342.30 -7.80 350.10 2220 ---- ---- ---- ---- 350.60 -7.80 358.40 2225 ---- ---- ---- ---- 354.80 -7.80 362.60 2230 ---- ---- ---- ---- 358.90 -8.00 366.90 2240 ---- ---- ---- ---- 367.30 -8.00 375.30 2250 ---- ---- ---- ---- 375.80 -8.00 383.80 2260 ---- ---- ---- ---- 384.20 -8.20 392.40 2275 ---- ---- ---- ---- 397.10 -8.20 405.30 2300 ---- ---- ---- ---- 418.60 -8.40 427.00 2325 ---- ---- ---- ---- 440.40 -8.60 449.00 2350 ---- ---- ---- ---- 462.40 -8.80 471.20 2375 ---- ---- ---- ---- 484.70 -8.80 493.50 2400 ---- ---- ---- ---- 507.10 -9.00 516.10 2425 ---- ---- ---- ---- 529.70 -9.20 538.90 2450 ---- ---- ---- ---- 552.50 -9.30 561.80 3000 ---- ---- ---- ---- 1080.60 -10.60 1091.20 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.70 +.30 5.40 1275 ---- ---- ---- ---- 6.60 +.40 6.20 1300 ---- ---- ---- ---- 7.50 +.30 7.20 1325 ---- ---- ---- ---- 8.50 +.30 8.20 1350 ---- ---- ---- ---- 9.60 +.20 9.40 1375 ---- ---- ---- ---- 10.90 +.20 10.70 1400 ---- ---- ---- ---- 12.30 +.10 12.20 1425 ---- ---- ---- ---- 13.90 UNCH 13.90 1440 ---- ---- ---- ---- 14.90 UNCH 14.90 1450 ---- ---- ---- ---- 15.60 -.10 15.70 1460 ---- ---- ---- ---- 16.40 -.10 16.50 1470 ---- ---- ---- ---- 17.20 -.10 17.30 1475 ---- ---- ---- ---- 17.60 -.10 17.70 1480 ---- ---- ---- ---- 18.00 -.10 18.10 1490 ---- ---- ---- ---- 18.80 -.20 19.00 1500 ---- ---- ---- ---- 19.70 -.30 20.00 1510 ---- ---- ---- ---- 20.60 -.30 20.90 1520 ---- ---- ---- ---- 21.50 -.40 21.90 1525 ---- ---- ---- ---- 22.00 -.50 22.50 1530 ---- ---- ---- ---- 22.50 -.50 23.00 1540 ---- ---- ---- ---- 23.60 -.50 24.10 1545 ---- ---- ---- ---- 24.10 -.60 24.70 1550 ---- ---- ---- ---- 24.70 -.50 25.20 1555 ---- ---- ---- ---- 25.20 -.60 25.80 1560 ---- ---- ---- ---- 25.80 -.60 26.40 1565 ---- ---- ---- ---- 26.40 -.70 27.10 1570 ---- ---- ---- ---- 27.00 -.70 27.70 1575 ---- ---- ---- ---- 27.60 -.80 28.40 1580 ---- ---- ---- ---- 28.30 -.70 29.00 1585 ---- ---- ---- ---- 29.00 -.70 29.70 1590 ---- ---- ---- ---- 29.60 -.80 30.40 1595 ---- ---- ---- ---- 30.40 -.70 31.10 1600 ---- ---- ---- ---- 31.10 -.80 31.90 1605 ---- ---- ---- ---- 31.80 -.80 32.60 1610 ---- ---- ---- ---- 32.60 -.80 33.40 1615 ---- ---- ---- ---- 33.40 -.80 34.20 1620 ---- ---- ---- ---- 34.20 -.80 35.00 1625 ---- ---- ---- ---- 35.00 -.80 35.80 1630 ---- ---- ---- ---- 35.90 -.70 36.60 1635 ---- ---- ---- ---- 36.70 -.80 37.50 1640 ---- ---- ---- ---- 37.60 -.80 38.40 1645 ---- ---- ---- ---- 38.50 -.80 39.30 1650 ---- ---- ---- ---- 39.40 -.90 40.30 1655 ---- ---- ---- ---- 40.40 -.80 41.20 1660 ---- ---- ---- ---- 41.30 -.90 42.20 1665 ---- ---- ---- ---- 42.30 -.90 43.20 1670 ---- ---- ---- ---- 43.30 -.90 44.20 1675 ---- ---- ---- ---- 44.30 -1.00 45.30 1680 ---- ---- ---- ---- 45.40 -1.00 46.40 1685 ---- ---- ---- ---- 46.40 -1.10 47.50 1690 ---- ---- ---- ---- 47.50 -1.10 48.60 1695 ---- ---- ---- ---- 48.60 -1.20 49.80 1700 ---- ---- ---- ---- 49.70 -1.30 51.00 1705 ---- ---- ---- ---- 50.90 -1.30 52.20 1710 ---- ---- ---- ---- 52.10 -1.30 53.40 1715 ---- ---- ---- ---- 53.30 -1.40 54.70 1720 ---- ---- ---- ---- 54.60 -1.40 56.00 1725 ---- ---- ---- ---- 55.80 -1.60 57.40 1730 ---- ---- ---- ---- 57.20 -1.60 58.80 1735 ---- ---- ---- ---- 58.50 -1.70 60.20 1740 ---- ---- ---- ---- 59.90 -1.70 61.60 1745 ---- ---- ---- ---- 61.30 -1.80 63.10 1750 ---- ---- ---- ---- 62.70 -1.90 64.60 1755 ---- ---- ---- ---- 64.20 -2.00 66.20 1760 ---- ---- ---- ---- 65.80 -1.90 67.70 1765 ---- ---- ---- ---- 67.30 -2.10 69.40 1770 ---- ---- ---- ---- 68.90 -2.10 71.00 1775 ---- ---- ---- ---- 70.60 -2.10 72.70 1780 ---- ---- ---- ---- 72.30 -2.10 74.40 1785 ---- ---- ---- ---- 74.00 -2.20 76.20 1790 ---- ---- ---- ---- 75.70 -2.30 78.00 1795 ---- ---- ---- ---- 77.50 -2.40 79.90 1800 ---- ---- ---- ---- 79.40 -2.30 81.70 1805 ---- ---- ---- ---- 81.20 -2.40 83.60 1810 ---- ---- ---- ---- 83.10 -2.50 85.60 1815 ---- ---- ---- ---- 85.10 -2.50 87.60 1820 ---- ---- ---- ---- 87.10 -2.50 89.60 1825 ---- ---- ---- ---- 89.10 -2.60 91.70 1830 ---- ---- ---- ---- 91.20 -2.60 93.80 1835 ---- ---- ---- ---- 93.30 -2.60 95.90 1840 ---- ---- ---- ---- 95.40 -2.70 98.10 1845 ---- ---- ---- ---- 97.60 -2.70 100.30 1850 ---- ---- ---- ---- 99.80 -2.70 102.50 1855 ---- ---- ---- ---- 102.00 -2.80 104.80 1860 ---- ---- ---- ---- 104.30 -2.90 107.20 1865 ---- ---- ---- ---- 106.60 -2.90 109.50 1870 ---- ---- ---- ---- 109.00 -2.90 111.90 1875 ---- ---- ---- ---- 111.40 -2.90 114.30 1880 ---- ---- ---- ---- 113.80 -3.00 116.80 1885 ---- ---- ---- ---- 116.20 -3.10 119.30 1890 ---- ---- ---- ---- 118.70 -3.20 121.90 1895 ---- ---- ---- ---- 121.30 -3.10 124.40 1900 ---- ---- ---- ---- 123.80 -3.20 127.00 1905 ---- ---- ---- ---- 126.40 -3.30 129.70 1910 ---- ---- ---- ---- 129.00 -3.40 132.40 1915 ---- ---- ---- ---- 131.70 -3.40 135.10 1920 ---- ---- ---- ---- 134.30 -3.50 137.80 1925 ---- ---- ---- ---- 137.00 -3.60 140.60 1930 ---- ---- ---- ---- 139.80 -3.60 143.40 1935 ---- ---- ---- ---- 142.50 -3.80 146.30 1940 ---- ---- ---- ---- 145.30 -3.90 149.20 1945 ---- ---- ---- ---- 148.10 -4.00 152.10 1950 ---- ---- ---- ---- 151.00 -4.00 155.00 1955 ---- ---- ---- ---- 153.90 -4.10 158.00 1960 ---- ---- ---- ---- 156.80 -4.20 161.00 1965 ---- ---- ---- ---- 159.70 -4.30 164.00 1970 ---- ---- ---- ---- 162.70 -4.40 167.10 1975 ---- ---- ---- ---- 165.70 -4.50 170.20 1980 ---- ---- ---- ---- 168.70 -4.70 173.40 1985 ---- ---- ---- ---- 171.70 -4.80 176.50 1990 ---- ---- ---- ---- 174.80 -4.90 179.70 1995 ---- ---- ---- ---- 177.90 -5.00 182.90 2000 ---- ---- ---- ---- 181.10 -5.10 186.20 2005 ---- ---- ---- ---- 184.30 -5.20 189.50 2010 ---- ---- ---- ---- 187.50 -5.30 192.80 2015 ---- ---- ---- ---- 190.70 -5.40 196.10 2020 ---- ---- ---- ---- 194.00 -5.50 199.50 2025 ---- ---- ---- ---- 197.30 -5.60 202.90 2030 ---- ---- ---- ---- 200.60 -5.70 206.30 2035 ---- ---- ---- ---- 204.00 -5.70 209.70 2040 ---- ---- ---- ---- 207.40 -5.80 213.20 2045 ---- ---- ---- ---- 210.80 -5.90 216.70 2050 ---- ---- ---- ---- 214.20 -6.00 220.20 2055 ---- ---- ---- ---- 217.70 -6.10 223.80 2060 ---- ---- ---- ---- 221.20 -6.20 227.40 2065 ---- ---- ---- ---- 224.80 -6.20 231.00 2070 ---- ---- ---- ---- 228.30 -6.30 234.60 2075 ---- ---- ---- ---- 231.90 -6.30 238.20 2080 ---- ---- ---- ---- 235.50 -6.40 241.90 2085 ---- ---- ---- ---- 239.20 -6.40 245.60 2090 ---- ---- ---- ---- 242.80 -6.50 249.30 2095 ---- ---- ---- ---- 246.50 -6.50 253.00 2100 ---- ---- ---- ---- 250.20 -6.60 256.80 2105 ---- ---- ---- ---- 253.90 -6.60 260.50 2110 ---- ---- ---- ---- 257.70 -6.60 264.30 2115 ---- ---- ---- ---- 261.40 -6.70 268.10 2120 ---- ---- ---- ---- 265.20 -6.80 272.00 2125 ---- ---- ---- ---- 269.00 -6.80 275.80 2130 ---- ---- ---- ---- 272.90 -6.80 279.70 2135 ---- ---- ---- ---- 276.70 -6.90 283.60 2140 ---- ---- ---- ---- 280.50 -7.00 287.50 2150 ---- ---- ---- ---- 288.30 -7.00 295.30 2160 ---- ---- ---- ---- 296.10 -7.10 303.20 2170 ---- ---- ---- ---- 304.00 -7.20 311.20 2175 ---- ---- ---- ---- 308.00 -7.20 315.20 2180 ---- ---- ---- ---- 312.00 -7.30 319.30 2190 ---- ---- ---- ---- 320.00 -7.30 327.30 2200 ---- ---- ---- ---- 328.00 -7.50 335.50 2210 ---- ---- ---- ---- 336.20 -7.50 343.70 2220 ---- ---- ---- ---- 344.30 -7.60 351.90 2225 ---- ---- ---- ---- 348.40 -7.70 356.10 2230 ---- ---- ---- ---- 352.60 -7.60 360.20 2250 ---- ---- ---- ---- 369.10 -7.90 377.00 2275 ---- ---- ---- ---- 390.10 -8.10 398.20 2300 ---- ---- ---- ---- 411.40 -8.20 419.60 2325 ---- ---- ---- ---- 432.90 -8.40 441.30 2350 ---- ---- ---- ---- 454.70 -8.50 463.20 2375 ---- ---- ---- ---- 476.70 -8.60 485.30 2400 ---- ---- ---- ---- 498.90 -8.70 507.60 2425 ---- ---- ---- ---- 521.20 -9.00 530.20 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 6.80 +.40 6.40 1275 ---- ---- ---- ---- 7.70 +.40 7.30 1300 ---- ---- ---- ---- 8.70 +.30 8.40 1325 ---- ---- ---- ---- 9.80 +.30 9.50 1350 ---- ---- ---- ---- 11.10 +.30 10.80 1375 ---- ---- ---- ---- 12.50 +.20 12.30 1400 ---- ---- ---- ---- 14.00 +.10 13.90 1425 ---- ---- ---- ---- 15.70 UNCH 15.70 1440 ---- ---- ---- ---- 16.80 UNCH 16.80 1450 ---- ---- ---- ---- 17.60 UNCH 17.60 1460 ---- ---- ---- ---- 18.40 -.10 18.50 1470 ---- ---- ---- ---- 19.20 -.10 19.30 1475 ---- ---- ---- ---- 19.60 -.20 19.80 1480 ---- ---- ---- ---- 20.10 -.10 20.20 1490 ---- ---- ---- ---- 20.90 -.30 21.20 1500 ---- ---- ---- ---- 21.90 -.30 22.20 1510 ---- ---- ---- ---- 22.80 -.40 23.20 1520 ---- ---- ---- ---- 23.80 -.50 24.30 1525 ---- ---- ---- ---- 24.40 -.40 24.80 1530 ---- ---- ---- ---- 24.90 -.50 25.40 1540 ---- ---- ---- ---- 26.00 -.50 26.50 1545 ---- ---- ---- ---- 26.50 -.60 27.10 1550 ---- ---- ---- ---- 27.10 -.60 27.70 1555 ---- ---- ---- ---- 27.70 -.60 28.30 1560 ---- ---- ---- ---- 28.30 -.70 29.00 1565 ---- ---- ---- ---- 29.00 -.60 29.60 1570 ---- ---- ---- ---- 29.60 -.70 30.30 1575 ---- ---- ---- ---- 30.30 -.70 31.00 1580 ---- ---- ---- ---- 30.90 -.80 31.70 1585 ---- ---- ---- ---- 31.60 -.80 32.40 1590 ---- ---- ---- ---- 32.30 -.80 33.10 1595 ---- ---- ---- ---- 33.10 -.80 33.90 1600 ---- ---- ---- ---- 33.80 -.80 34.60 1605 ---- ---- ---- ---- 34.60 -.80 35.40 1610 ---- ---- ---- ---- 35.40 -.80 36.20 1615 ---- ---- ---- ---- 36.20 -.80 37.00 1620 ---- ---- ---- ---- 37.10 -.80 37.90 1625 ---- ---- ---- ---- 37.90 -.80 38.70 1630 ---- ---- ---- ---- 38.80 -.80 39.60 1635 ---- ---- ---- ---- 39.70 -.80 40.50 1640 ---- ---- ---- ---- 40.60 -.80 41.40 1645 ---- ---- ---- ---- 41.60 -.70 42.30 1650 ---- ---- ---- ---- 42.50 -.80 43.30 1655 ---- ---- ---- ---- 43.50 -.80 44.30 1660 ---- ---- ---- ---- 44.50 -.80 45.30 1665 ---- ---- ---- ---- 45.50 -.80 46.30 1670 ---- ---- ---- ---- 46.50 -.90 47.40 1675 ---- ---- ---- ---- 47.50 -1.00 48.50 1680 ---- ---- ---- ---- 48.60 -1.00 49.60 1685 ---- ---- ---- ---- 49.70 -1.00 50.70 1690 ---- ---- ---- ---- 50.80 -1.10 51.90 1695 ---- ---- ---- ---- 51.90 -1.20 53.10 1700 ---- ---- ---- ---- 53.10 -1.20 54.30 1705 ---- ---- ---- ---- 54.30 -1.30 55.60 1710 ---- ---- ---- ---- 55.50 -1.40 56.90 1715 ---- ---- ---- ---- 56.70 -1.50 58.20 1720 ---- ---- ---- ---- 58.00 -1.50 59.50 1725 ---- ---- ---- ---- 59.30 -1.60 60.90 1730 ---- ---- ---- ---- 60.70 -1.60 62.30 1735 ---- ---- ---- ---- 62.00 -1.70 63.70 1740 ---- ---- ---- ---- 63.40 -1.80 65.20 1745 ---- ---- ---- ---- 64.90 -1.80 66.70 1750 ---- ---- ---- ---- 66.40 -1.80 68.20 1755 ---- ---- ---- ---- 67.90 -1.90 69.80 1760 ---- ---- ---- ---- 69.40 -2.00 71.40 1765 ---- ---- ---- ---- 71.00 -2.10 73.10 1770 ---- ---- ---- ---- 72.70 -2.00 74.70 1775 ---- ---- ---- ---- 74.30 -2.20 76.50 1780 ---- ---- ---- ---- 76.00 -2.20 78.20 1785 ---- ---- ---- ---- 77.80 -2.20 80.00 1790 ---- ---- ---- ---- 79.60 -2.20 81.80 1795 ---- ---- ---- ---- 81.40 -2.30 83.70 1800 ---- ---- ---- ---- 83.20 -2.40 85.60 1805 ---- ---- ---- ---- 85.10 -2.40 87.50 1810 ---- ---- ---- ---- 87.10 -2.40 89.50 1815 ---- ---- ---- ---- 89.00 -2.50 91.50 1820 ---- ---- ---- ---- 91.10 -2.50 93.60 1825 ---- ---- ---- ---- 93.10 -2.50 95.60 1830 ---- ---- ---- ---- 95.20 -2.60 97.80 1835 ---- ---- ---- ---- 97.30 -2.60 99.90 1840 ---- ---- ---- ---- 99.50 -2.60 102.10 1845 ---- ---- ---- ---- 101.70 -2.60 104.30 1850 ---- ---- ---- ---- 103.90 -2.70 106.60 1855 ---- ---- ---- ---- 106.10 -2.80 108.90 1860 ---- ---- ---- ---- 108.40 -2.80 111.20 1865 ---- ---- ---- ---- 110.80 -2.80 113.60 1870 ---- ---- ---- ---- 113.10 -2.90 116.00 1875 ---- ---- ---- ---- 115.60 -2.90 118.50 1880 ---- ---- ---- ---- 118.00 -3.00 121.00 1885 ---- ---- ---- ---- 120.50 -3.00 123.50 1890 ---- ---- ---- ---- 123.00 -3.00 126.00 1895 ---- ---- ---- ---- 125.50 -3.10 128.60 1900 ---- ---- ---- ---- 128.10 -3.10 131.20 1905 ---- ---- ---- ---- 130.70 -3.20 133.90 1910 ---- ---- ---- ---- 133.30 -3.30 136.60 1915 ---- ---- ---- ---- 135.90 -3.40 139.30 1920 ---- ---- ---- ---- 138.60 -3.50 142.10 1925 ---- ---- ---- ---- 141.30 -3.50 144.80 1930 ---- ---- ---- ---- 144.10 -3.60 147.70 1935 ---- ---- ---- ---- 146.90 -3.60 150.50 1940 ---- ---- ---- ---- 149.70 -3.70 153.40 1945 ---- ---- ---- ---- 152.50 -3.80 156.30 1950 ---- ---- ---- ---- 155.30 -4.00 159.30 1955 ---- ---- ---- ---- 158.20 -4.10 162.30 1960 ---- ---- ---- ---- 161.10 -4.20 165.30 1965 ---- ---- ---- ---- 164.10 -4.20 168.30 1970 ---- ---- ---- ---- 167.00 -4.40 171.40 1975 ---- ---- ---- ---- 170.00 -4.50 174.50 1980 ---- ---- ---- ---- 173.00 -4.60 177.60 1985 ---- ---- ---- ---- 176.10 -4.70 180.80 1990 ---- ---- ---- ---- 179.20 -4.80 184.00 1995 ---- ---- ---- ---- 182.30 -4.90 187.20 2000 ---- ---- ---- ---- 185.40 -5.10 190.50 2005 ---- ---- ---- ---- 188.60 -5.10 193.70 2010 ---- ---- ---- ---- 191.80 -5.20 197.00 2015 ---- ---- ---- ---- 195.00 -5.40 200.40 2020 ---- ---- ---- ---- 198.30 -5.40 203.70 2025 ---- ---- ---- ---- 201.60 -5.50 207.10 2030 ---- ---- ---- ---- 204.90 -5.60 210.50 2035 ---- ---- ---- ---- 208.30 -5.70 214.00 2040 ---- ---- ---- ---- 211.70 -5.80 217.50 2045 ---- ---- ---- ---- 215.10 -5.90 221.00 2050 ---- ---- ---- ---- 218.50 -6.00 224.50 2055 ---- ---- ---- ---- 222.00 -6.00 228.00 2060 ---- ---- ---- ---- 225.50 -6.10 231.60 2065 ---- ---- ---- ---- 229.00 -6.20 235.20 2070 ---- ---- ---- ---- 232.60 -6.20 238.80 2075 ---- ---- ---- ---- 236.20 -6.20 242.40 2080 ---- ---- ---- ---- 239.80 -6.30 246.10 2085 ---- ---- ---- ---- 243.40 -6.40 249.80 2090 ---- ---- ---- ---- 247.10 -6.40 253.50 2095 ---- ---- ---- ---- 250.70 -6.50 257.20 2100 ---- ---- ---- ---- 254.40 -6.50 260.90 2105 ---- ---- ---- ---- 258.10 -6.60 264.70 2110 ---- ---- ---- ---- 261.90 -6.60 268.50 2115 ---- ---- ---- ---- 265.60 -6.70 272.30 2120 ---- ---- ---- ---- 269.40 -6.70 276.10 2125 ---- ---- ---- ---- 273.20 -6.70 279.90 2130 ---- ---- ---- ---- 277.00 -6.80 283.80 2135 ---- ---- ---- ---- 280.80 -6.80 287.60 2140 ---- ---- ---- ---- 284.70 -6.80 291.50 2150 ---- ---- ---- ---- 292.40 -7.00 299.40 2160 ---- ---- ---- ---- 300.20 -7.00 307.20 2170 ---- ---- ---- ---- 308.10 -7.10 315.20 2175 ---- ---- ---- ---- 312.10 -7.10 319.20 2180 ---- ---- ---- ---- 316.00 -7.20 323.20 2190 ---- ---- ---- ---- 324.00 -7.30 331.30 2200 ---- ---- ---- ---- 332.00 -7.40 339.40 2210 ---- ---- ---- ---- 340.10 -7.40 347.50 2220 ---- ---- ---- ---- 348.30 -7.50 355.80 2225 ---- ---- ---- ---- 352.30 -7.60 359.90 2230 ---- ---- ---- ---- 356.40 -7.60 364.00 2250 ---- ---- ---- ---- 373.00 -7.70 380.70 2275 ---- ---- ---- ---- 393.90 -7.90 401.80 2300 ---- ---- ---- ---- 415.10 -8.00 423.10 2325 ---- ---- ---- ---- 436.50 -8.20 444.70 2350 ---- ---- ---- ---- 458.20 -8.40 466.60 2375 ---- ---- ---- ---- 480.00 -8.60 488.60 2400 ---- ---- ---- ---- 502.10 -8.70 510.80 2425 ---- ---- ---- ---- 524.40 -8.80 533.20 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 5.50 -.10 5.60 1275 ---- ---- ---- ---- 6.50 -.10 6.60 1300 ---- ---- ---- ---- 7.50 -.20 7.70 1325 ---- ---- ---- ---- 8.70 -.20 8.90 1350 ---- ---- ---- ---- 10.00 -.20 10.20 1375 ---- ---- ---- ---- 11.50 -.30 11.80 1400 ---- ---- ---- ---- 13.20 -.30 13.50 1425 ---- ---- ---- ---- 15.10 -.30 15.40 1450 ---- ---- ---- ---- 17.20 -.40 17.60 1460 ---- ---- ---- ---- 18.10 -.40 18.50 1470 ---- ---- ---- ---- 19.10 -.30 19.40 1475 ---- ---- ---- ---- 19.60 -.30 19.90 1480 ---- ---- ---- ---- 20.00 -.40 20.40 1490 ---- ---- ---- ---- 21.10 -.40 21.50 1500 ---- ---- ---- ---- 22.10 -.50 22.60 1510 ---- ---- ---- ---- 23.20 -.50 23.70 1520 ---- ---- ---- ---- 24.40 -.50 24.90 1525 ---- ---- ---- ---- 25.00 -.50 25.50 1530 ---- ---- ---- ---- 25.60 -.50 26.10 1540 ---- ---- ---- ---- 26.80 -.60 27.40 1545 ---- ---- ---- ---- 27.50 -.50 28.00 1550 ---- ---- ---- ---- 28.10 -.60 28.70 1555 ---- ---- ---- ---- 28.80 -.60 29.40 1560 ---- ---- ---- ---- 29.50 -.50 30.00 1565 ---- ---- ---- ---- 30.10 -.60 30.70 1570 ---- ---- ---- ---- 30.80 -.70 31.50 1575 ---- ---- ---- ---- 31.60 -.60 32.20 1580 ---- ---- ---- ---- 32.30 -.60 32.90 1585 ---- ---- ---- ---- 33.00 -.70 33.70 1590 ---- ---- ---- ---- 33.80 -.70 34.50 1595 ---- ---- ---- ---- 34.60 -.70 35.30 1600 ---- ---- ---- ---- 35.30 -.80 36.10 1605 ---- ---- ---- ---- 36.10 -.80 36.90 1610 ---- ---- ---- ---- 37.00 -.70 37.70 1615 ---- ---- ---- ---- 37.80 -.70 38.50 1620 ---- ---- ---- ---- 38.60 -.80 39.40 1625 ---- ---- ---- ---- 39.50 -.80 40.30 1630 ---- ---- ---- ---- 40.30 -.90 41.20 1635 ---- ---- ---- ---- 41.20 -.90 42.10 1640 ---- ---- ---- ---- 42.10 -.90 43.00 1645 ---- ---- ---- ---- 43.10 -.80 43.90 1650 ---- ---- ---- ---- 44.00 -.90 44.90 1655 ---- ---- ---- ---- 44.90 -1.00 45.90 1660 ---- ---- ---- ---- 45.90 -1.00 46.90 1665 ---- ---- ---- ---- 46.90 -1.00 47.90 1670 ---- ---- ---- ---- 47.90 -1.00 48.90 1675 ---- ---- ---- ---- 48.90 -1.10 50.00 1680 ---- ---- ---- ---- 49.90 -1.10 51.00 1685 ---- ---- ---- ---- 51.00 -1.10 52.10 1690 ---- ---- ---- ---- 52.10 -1.20 53.30 1695 ---- ---- ---- ---- 53.20 -1.20 54.40 1700 ---- ---- ---- ---- 54.30 -1.30 55.60 1705 ---- ---- ---- ---- 55.50 -1.30 56.80 1710 ---- ---- ---- ---- 56.60 -1.40 58.00 1715 ---- ---- ---- ---- 57.80 -1.40 59.20 1720 ---- ---- ---- ---- 59.10 -1.40 60.50 1725 ---- ---- ---- ---- 60.30 -1.50 61.80 1730 ---- ---- ---- ---- 61.60 -1.50 63.10 1735 ---- ---- ---- ---- 62.90 -1.60 64.50 1740 ---- ---- ---- ---- 64.30 -1.60 65.90 1745 ---- ---- ---- ---- 65.60 -1.70 67.30 1750 ---- ---- ---- ---- 67.10 -1.70 68.80 1755 ---- ---- ---- ---- 68.50 -1.80 70.30 1760 ---- ---- ---- ---- 70.00 -1.80 71.80 1765 ---- ---- ---- ---- 71.50 -1.90 73.40 1770 ---- ---- ---- ---- 73.10 -1.90 75.00 1775 ---- ---- ---- ---- 74.60 -2.00 76.60 1780 ---- ---- ---- ---- 76.30 -2.00 78.30 1785 ---- ---- ---- ---- 77.90 -2.10 80.00 1790 ---- ---- ---- ---- 79.60 -2.10 81.70 1795 ---- ---- ---- ---- 81.40 -2.10 83.50 1800 ---- ---- ---- ---- 83.20 -2.10 85.30 1805 ---- ---- ---- ---- 85.00 -2.20 87.20 1810 ---- ---- ---- ---- 86.80 -2.30 89.10 1815 ---- ---- ---- ---- 88.70 -2.30 91.00 1820 ---- ---- ---- ---- 90.70 -2.30 93.00 1825 ---- ---- ---- ---- 92.60 -2.40 95.00 1830 ---- ---- ---- ---- 94.60 -2.40 97.00 1835 ---- ---- ---- ---- 96.70 -2.40 99.10 1840 ---- ---- ---- ---- 98.80 -2.40 101.20 1845 ---- ---- ---- ---- 100.90 -2.40 103.30 1850 ---- ---- ---- ---- 103.00 -2.50 105.50 1855 ---- ---- ---- ---- 105.20 -2.50 107.70 1860 ---- ---- ---- ---- 107.40 -2.60 110.00 1865 ---- ---- ---- ---- 109.70 -2.60 112.30 1870 ---- ---- ---- ---- 112.00 -2.60 114.60 1875 ---- ---- ---- ---- 114.30 -2.70 117.00 1880 ---- ---- ---- ---- 116.70 -2.70 119.40 1885 ---- ---- ---- ---- 119.10 -2.70 121.80 1890 ---- ---- ---- ---- 121.50 -2.80 124.30 1895 ---- ---- ---- ---- 123.90 -2.90 126.80 1900 ---- ---- ---- ---- 126.40 -3.00 129.40 1905 ---- ---- ---- ---- 129.00 -2.90 131.90 1910 ---- ---- ---- ---- 131.50 -3.00 134.50 1915 ---- ---- ---- ---- 134.10 -3.10 137.20 1920 ---- ---- ---- ---- 136.70 -3.20 139.90 1925 ---- ---- ---- ---- 139.30 -3.30 142.60 1930 ---- ---- ---- ---- 142.00 -3.30 145.30 1935 ---- ---- ---- ---- 144.70 -3.40 148.10 1940 ---- ---- ---- ---- 147.40 -3.50 150.90 1945 ---- ---- ---- ---- 150.20 -3.50 153.70 1950 ---- ---- ---- ---- 153.00 -3.60 156.60 1955 ---- ---- ---- ---- 155.80 -3.70 159.50 1960 ---- ---- ---- ---- 158.60 -3.80 162.40 1965 ---- ---- ---- ---- 161.50 -3.90 165.40 1970 ---- ---- ---- ---- 164.40 -4.00 168.40 1975 ---- ---- ---- ---- 167.30 -4.10 171.40 1980 ---- ---- ---- ---- 170.20 -4.20 174.40 1985 ---- ---- ---- ---- 173.20 -4.30 177.50 1990 ---- ---- ---- ---- 176.20 -4.40 180.60 1995 ---- ---- ---- ---- 179.20 -4.60 183.80 2000 ---- ---- ---- ---- 182.30 -4.60 186.90 2005 ---- ---- ---- ---- 185.40 -4.70 190.10 2010 ---- ---- ---- ---- 188.50 -4.90 193.40 2015 ---- ---- ---- ---- 191.60 -5.00 196.60 2020 ---- ---- ---- ---- 194.80 -5.10 199.90 2025 ---- ---- ---- ---- 198.00 -5.20 203.20 2030 ---- ---- ---- ---- 201.30 -5.20 206.50 2035 ---- ---- ---- ---- 204.50 -5.40 209.90 2040 ---- ---- ---- ---- 207.80 -5.50 213.30 2045 ---- ---- ---- ---- 211.10 -5.60 216.70 2050 ---- ---- ---- ---- 214.50 -5.60 220.10 2055 ---- ---- ---- ---- 217.90 -5.70 223.60 2060 ---- ---- ---- ---- 221.30 -5.80 227.10 2065 ---- ---- ---- ---- 224.70 -5.90 230.60 2070 ---- ---- ---- ---- 228.20 -5.90 234.10 2075 ---- ---- ---- ---- 231.70 -6.00 237.70 2080 ---- ---- ---- ---- 235.20 -6.10 241.30 2085 ---- ---- ---- ---- 238.80 -6.10 244.90 2090 ---- ---- ---- ---- 242.40 -6.10 248.50 2095 ---- ---- ---- ---- 246.00 -6.10 252.10 2100 ---- ---- ---- ---- 249.60 -6.20 255.80 2105 ---- ---- ---- ---- 253.20 -6.30 259.50 2110 ---- ---- ---- ---- 256.90 -6.30 263.20 2115 ---- ---- ---- ---- 260.60 -6.40 267.00 2120 ---- ---- ---- ---- 264.30 -6.40 270.70 2125 ---- ---- ---- ---- 268.00 -6.50 274.50 2130 ---- ---- ---- ---- 271.80 -6.50 278.30 2135 ---- ---- ---- ---- 275.50 -6.60 282.10 2140 ---- ---- ---- ---- 279.30 -6.60 285.90 2145 ---- ---- ---- ---- 283.10 -6.60 289.70 2150 ---- ---- ---- ---- 287.00 -6.60 293.60 2160 ---- ---- ---- ---- 294.60 -6.80 301.40 2170 ---- ---- ---- ---- 302.40 -6.80 309.20 2175 ---- ---- ---- ---- 306.30 -6.90 313.20 2180 ---- ---- ---- ---- 310.20 -6.90 317.10 2190 ---- ---- ---- ---- 318.10 -7.00 325.10 2200 ---- ---- ---- ---- 326.00 -7.10 333.10 2210 ---- ---- ---- ---- 334.00 -7.20 341.20 2220 ---- ---- ---- ---- 342.00 -7.30 349.30 2225 ---- ---- ---- ---- 346.10 -7.30 353.40 2230 ---- ---- ---- ---- 350.10 -7.40 357.50 2240 ---- ---- ---- ---- 358.30 -7.40 365.70 2250 ---- ---- ---- ---- 366.50 -7.50 374.00 2275 ---- ---- ---- ---- 387.20 -7.70 394.90 2300 ---- ---- ---- ---- 408.20 -7.90 416.10 2325 ---- ---- ---- ---- 429.50 -8.00 437.50 2350 ---- ---- ---- ---- 451.00 -8.20 459.20 2375 ---- ---- ---- ---- 472.70 -8.40 481.10 2400 ---- ---- ---- ---- 494.70 -8.40 503.10 2425 ---- ---- ---- ---- 516.80 -8.60 525.40 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 2.90 -.30 3.20 1025 ---- ---- ---- ---- 3.30 -.30 3.60 1050 ---- ---- ---- ---- 3.70 -.40 4.10 1075 ---- ---- ---- ---- 4.30 -.30 4.60 1090 ---- ---- ---- ---- 4.60 -.30 4.90 1100 ---- ---- ---- ---- 4.80 -.40 5.20 1110 ---- ---- ---- ---- 5.10 -.30 5.40 1120 ---- ---- ---- ---- 5.30 -.40 5.70 1125 ---- ---- ---- ---- 5.50 -.30 5.80 1130 ---- ---- ---- ---- 5.60 -.40 6.00 1140 ---- ---- ---- ---- 5.90 -.30 6.20 1150 ---- ---- ---- ---- 6.20 -.30 6.50 1160 ---- ---- ---- ---- 6.40 -.40 6.80 1170 ---- ---- ---- ---- 6.80 -.30 7.10 1175 ---- ---- ---- ---- 6.90 -.40 7.30 1180 ---- ---- ---- ---- 7.10 -.40 7.50 1190 ---- ---- ---- ---- 7.40 -.40 7.80 1195 ---- ---- ---- ---- 7.60 -.40 8.00 1200 ---- ---- ---- ---- 7.70 -.40 8.10 1205 ---- ---- ---- ---- 7.90 -.40 8.30 1210 ---- ---- ---- ---- 8.10 -.40 8.50 1215 ---- ---- ---- ---- 8.30 -.40 8.70 1220 ---- ---- ---- ---- 8.50 -.40 8.90 1225 ---- ---- ---- ---- 8.70 -.40 9.10 1230 ---- ---- ---- ---- 8.90 -.30 9.20 1235 ---- ---- ---- ---- 9.10 -.30 9.40 1240 ---- ---- ---- ---- 9.30 -.30 9.60 1245 ---- ---- ---- ---- 9.50 -.30 9.80 1250 ---- ---- ---- ---- 9.70 -.30 10.00 1255 ---- ---- ---- ---- 9.90 -.40 10.30 1260 ---- ---- ---- ---- 10.10 -.40 10.50 1265 ---- ---- ---- ---- 10.30 -.40 10.70 1270 ---- ---- ---- ---- 10.50 -.40 10.90 1275 ---- ---- ---- ---- 10.80 -.30 11.10 1280 ---- ---- ---- ---- 11.00 -.40 11.40 1285 ---- ---- ---- ---- 11.20 -.40 11.60 1290 ---- ---- ---- ---- 11.50 -.30 11.80 1295 ---- ---- ---- ---- 11.70 -.40 12.10 1300 ---- ---- ---- ---- 12.00 -.30 12.30 1305 ---- ---- ---- ---- 12.20 -.40 12.60 1310 ---- ---- ---- ---- 12.50 -.30 12.80 1315 ---- ---- ---- ---- 12.70 -.40 13.10 1320 ---- ---- ---- ---- 13.00 -.30 13.30 1325 ---- ---- ---- ---- 13.30 -.30 13.60 1330 ---- ---- ---- ---- 13.50 -.40 13.90 1335 ---- ---- ---- ---- 13.80 -.30 14.10 1340 ---- ---- ---- ---- 14.10 -.30 14.40 1345 ---- ---- ---- ---- 14.40 -.30 14.70 1350 ---- ---- ---- ---- 14.70 -.30 15.00 1355 ---- ---- ---- ---- 15.00 -.30 15.30 1360 ---- ---- ---- ---- 15.30 -.30 15.60 1365 ---- ---- ---- ---- 15.60 -.30 15.90 1370 ---- ---- ---- ---- 15.90 -.30 16.20 1375 ---- ---- ---- ---- 16.20 -.30 16.50 1380 ---- ---- ---- ---- 16.50 -.30 16.80 1385 ---- ---- ---- ---- 16.90 -.20 17.10 1390 ---- ---- ---- ---- 17.20 -.20 17.40 1395 ---- ---- ---- ---- 17.50 -.30 17.80 1400 ---- ---- ---- ---- 17.90 -.20 18.10 1405 ---- ---- ---- ---- 18.20 -.30 18.50 1410 ---- ---- ---- ---- 18.60 -.20 18.80 1415 ---- ---- ---- ---- 19.00 -.20 19.20 1420 ---- ---- ---- ---- 19.30 -.20 19.50 1425 ---- ---- ---- ---- 19.70 -.20 19.90 1430 ---- ---- ---- ---- 20.10 -.20 20.30 1435 ---- ---- ---- ---- 20.50 -.20 20.70 1440 ---- ---- ---- ---- 20.90 -.20 21.10 1445 ---- ---- ---- ---- 21.30 -.20 21.50 1450 ---- ---- ---- ---- 21.70 -.20 21.90 1455 ---- ---- ---- ---- 22.10 -.20 22.30 1460 ---- ---- ---- ---- 22.50 -.20 22.70 1465 ---- ---- ---- ---- 23.00 -.10 23.10 1470 ---- ---- ---- ---- 23.40 -.20 23.60 1475 ---- ---- ---- ---- 23.90 -.10 24.00 1480 ---- ---- ---- ---- 24.30 -.20 24.50 1485 ---- ---- ---- ---- 24.80 -.20 25.00 1490 ---- ---- ---- ---- 25.30 -.20 25.50 1495 ---- ---- ---- ---- 25.80 -.20 26.00 1500 ---- ---- ---- ---- 26.20 -.30 26.50 1505 ---- ---- ---- ---- 26.80 -.20 27.00 1510 ---- ---- ---- ---- 27.30 -.20 27.50 1515 ---- ---- ---- ---- 27.80 -.20 28.00 1520 ---- ---- ---- ---- 28.30 -.30 28.60 1525 ---- ---- ---- ---- 28.90 -.30 29.20 1530 ---- ---- ---- ---- 29.40 -.40 29.80 1535 ---- ---- ---- ---- 30.00 -.30 30.30 1540 ---- ---- ---- ---- 30.60 -.40 31.00 1545 ---- ---- ---- ---- 31.20 -.40 31.60 1550 ---- ---- ---- ---- 31.80 -.40 32.20 1555 ---- ---- ---- ---- 32.40 -.50 32.90 1560 ---- ---- ---- ---- 33.00 -.50 33.50 1565 ---- ---- ---- ---- 33.70 -.50 34.20 1570 ---- ---- ---- ---- 34.30 -.60 34.90 1575 ---- ---- ---- ---- 35.00 -.60 35.60 1580 ---- ---- ---- ---- 35.70 -.60 36.30 1585 ---- ---- ---- ---- 36.40 -.70 37.10 1590 ---- ---- ---- ---- 37.10 -.70 37.80 1595 ---- ---- ---- ---- 37.90 -.70 38.60 1600 ---- ---- ---- ---- 38.60 -.80 39.40 1605 ---- ---- ---- ---- 39.40 -.80 40.20 1610 ---- ---- ---- ---- 40.20 -.80 41.00 1615 ---- ---- ---- ---- 41.10 -.70 41.80 1620 ---- ---- ---- ---- 41.90 -.80 42.70 1625 ---- ---- ---- ---- 42.80 -.80 43.60 1630 ---- ---- ---- ---- 43.70 -.80 44.50 1635 ---- ---- ---- ---- 44.60 -.80 45.40 1640 ---- ---- ---- ---- 45.50 -.80 46.30 1645 ---- ---- ---- ---- 46.50 -.80 47.30 1650 ---- ---- ---- ---- 47.40 -.80 48.20 1655 ---- ---- ---- ---- 48.40 -.80 49.20 1660 ---- ---- ---- ---- 49.40 -.80 50.20 1665 ---- ---- ---- ---- 50.40 -.90 51.30 1670 ---- ---- ---- ---- 51.50 -.80 52.30 1675 ---- ---- ---- ---- 52.50 -.90 53.40 1680 ---- ---- ---- ---- 53.60 -.90 54.50 1685 ---- ---- ---- ---- 54.70 -.90 55.60 1690 ---- ---- ---- ---- 55.80 -1.00 56.80 1695 ---- ---- ---- ---- 56.90 -1.10 58.00 1700 ---- ---- ---- ---- 58.10 -1.10 59.20 1705 ---- ---- ---- ---- 59.20 -1.20 60.40 1710 ---- ---- ---- ---- 60.40 -1.20 61.60 1715 ---- ---- ---- ---- 61.70 -1.20 62.90 1720 ---- ---- ---- ---- 62.90 -1.30 64.20 1725 ---- ---- ---- ---- 64.20 -1.40 65.60 1730 ---- ---- ---- ---- 65.50 -1.40 66.90 1735 ---- ---- ---- ---- 66.90 -1.40 68.30 1740 ---- ---- ---- ---- 68.20 -1.60 69.80 1745 ---- ---- ---- ---- 69.60 -1.60 71.20 1750 ---- ---- ---- ---- 71.10 -1.60 72.70 1755 ---- ---- ---- ---- 72.50 -1.80 74.30 1760 ---- ---- ---- ---- 74.00 -1.80 75.80 1765 ---- ---- ---- ---- 75.60 -1.80 77.40 1770 ---- ---- ---- ---- 77.20 -1.90 79.10 1775 ---- ---- ---- ---- 78.80 -1.90 80.70 1780 ---- ---- ---- ---- 80.40 -2.00 82.40 1785 ---- ---- ---- ---- 82.10 -2.10 84.20 1790 ---- ---- ---- ---- 83.80 -2.10 85.90 1795 ---- ---- ---- ---- 85.60 -2.10 87.70 1800 ---- ---- ---- ---- 87.40 -2.20 89.60 1805 ---- ---- ---- ---- 89.20 -2.30 91.50 1810 ---- ---- ---- ---- 91.10 -2.30 93.40 1815 ---- ---- ---- ---- 93.00 -2.30 95.30 1820 ---- ---- ---- ---- 95.00 -2.30 97.30 1825 ---- ---- ---- ---- 97.00 -2.40 99.40 1830 ---- ---- ---- ---- 99.00 -2.40 101.40 1835 ---- ---- ---- ---- 101.10 -2.40 103.50 1840 ---- ---- ---- ---- 103.20 -2.40 105.60 1845 ---- ---- ---- ---- 105.30 -2.50 107.80 1850 ---- ---- ---- ---- 107.50 -2.50 110.00 1855 ---- ---- ---- ---- 109.70 -2.50 112.20 1860 ---- ---- ---- ---- 111.90 -2.60 114.50 1865 ---- ---- ---- ---- 114.20 -2.60 116.80 1870 ---- ---- ---- ---- 116.50 -2.70 119.20 1875 ---- ---- ---- ---- 118.90 -2.70 121.60 1880 ---- ---- ---- ---- 121.20 -2.80 124.00 75 1885 ---- ---- ---- ---- 123.60 -2.80 126.40 1890 ---- ---- ---- ---- 126.10 -2.80 128.90 1895 ---- ---- ---- ---- 128.60 -2.80 131.40 1900 ---- ---- ---- ---- 131.10 -2.90 134.00 1905 ---- ---- ---- ---- 133.60 -3.00 136.60 1910 ---- ---- ---- ---- 136.20 -3.00 139.20 1915 ---- ---- ---- ---- 138.80 -3.00 141.80 1920 ---- ---- ---- ---- 141.40 -3.10 144.50 1925 ---- ---- ---- ---- 144.10 -3.10 147.20 1930 ---- ---- ---- ---- 146.70 -3.30 150.00 1935 ---- ---- ---- ---- 149.50 -3.20 152.70 1940 ---- ---- ---- ---- 152.20 -3.40 155.60 1945 ---- ---- ---- ---- 155.00 -3.40 158.40 1950 ---- ---- ---- ---- 157.70 -3.60 161.30 1955 ---- ---- ---- ---- 160.60 -3.60 164.20 1960 ---- ---- ---- ---- 163.40 -3.70 167.10 1965 ---- ---- ---- ---- 166.30 -3.80 170.10 1970 ---- ---- ---- ---- 169.20 -3.90 173.10 100 1975 ---- ---- ---- ---- 172.10 -4.00 176.10 1980 ---- ---- ---- ---- 175.00 -4.20 179.20 1985 ---- ---- ---- ---- 178.00 -4.20 182.20 1990 ---- ---- ---- ---- 181.00 -4.40 185.40 1995 ---- ---- ---- ---- 184.00 -4.50 188.50 2000 ---- ---- ---- ---- 187.10 -4.60 191.70 130 2005 ---- ---- ---- ---- 190.20 -4.70 194.90 2010 ---- ---- ---- ---- 193.30 -4.80 198.10 2015 ---- ---- ---- ---- 196.40 -4.90 201.30 2020 ---- ---- ---- ---- 199.60 -5.00 204.60 2025 ---- ---- ---- ---- 202.80 -5.10 207.90 2030 ---- ---- ---- ---- 206.10 -5.20 211.30 2035 ---- ---- ---- ---- 209.30 -5.30 214.60 2040 ---- ---- ---- ---- 212.60 -5.40 218.00 2045 ---- ---- ---- ---- 215.90 -5.50 221.40 2050 ---- ---- ---- ---- 219.30 -5.50 224.80 2055 ---- ---- ---- ---- 222.70 -5.60 228.30 2060 ---- ---- ---- ---- 226.10 -5.70 231.80 2065 ---- ---- ---- ---- 229.50 -5.80 235.30 2070 ---- ---- ---- ---- 233.00 -5.80 238.80 2075 ---- ---- ---- ---- 236.50 -5.90 242.40 2080 ---- ---- ---- ---- 240.00 -5.90 245.90 2085 ---- ---- ---- ---- 243.50 -6.00 249.50 2090 ---- ---- ---- ---- 247.10 -6.10 253.20 2095 ---- ---- ---- ---- 250.70 -6.10 256.80 2100 ---- ---- ---- ---- 254.30 -6.20 260.50 2105 ---- ---- ---- ---- 258.00 -6.20 264.20 2110 ---- ---- ---- ---- 261.60 -6.30 267.90 2115 ---- ---- ---- ---- 265.30 -6.30 271.60 2120 ---- ---- ---- ---- 269.00 -6.30 275.30 2125 ---- ---- ---- ---- 272.70 -6.40 279.10 2130 ---- ---- ---- ---- 276.50 -6.40 282.90 2135 ---- ---- ---- ---- 280.20 -6.50 286.70 2140 ---- ---- ---- ---- 284.00 -6.50 290.50 2145 ---- ---- ---- ---- 287.80 -6.50 294.30 2150 ---- ---- ---- ---- 291.60 -6.60 298.20 2155 ---- ---- ---- ---- 295.40 -6.60 302.00 2160 ---- ---- ---- ---- 299.30 -6.60 305.90 2165 ---- ---- ---- ---- 303.10 -6.70 309.80 2170 ---- ---- ---- ---- 307.00 -6.70 313.70 2175 ---- ---- ---- ---- 310.90 -6.80 317.70 2180 ---- ---- ---- ---- 314.80 -6.80 321.60 2185 ---- ---- ---- ---- 318.70 -6.90 325.60 2190 ---- ---- ---- ---- 322.60 -7.00 329.60 2195 ---- ---- ---- ---- 326.60 -7.00 333.60 2200 ---- ---- ---- ---- 330.50 -7.10 337.60 2205 ---- ---- ---- ---- 334.50 -7.10 341.60 2210 ---- ---- ---- ---- 338.50 -7.10 345.60 2215 ---- ---- ---- ---- 342.50 -7.20 349.70 2220 ---- ---- ---- ---- 346.50 -7.20 353.70 2225 ---- ---- ---- ---- 350.60 -7.20 357.80 2230 ---- ---- ---- ---- 354.60 -7.30 361.90 2235 ---- ---- ---- ---- 358.70 -7.30 366.00 2240 ---- ---- ---- ---- 362.80 -7.30 370.10 2245 ---- ---- ---- ---- 366.80 -7.40 374.20 2250 ---- ---- ---- ---- 370.90 -7.50 378.40 2255 ---- ---- ---- ---- 375.10 -7.40 382.50 2260 ---- ---- ---- ---- 379.20 -7.50 386.70 2265 ---- ---- ---- ---- 383.30 -7.50 390.80 2270 ---- ---- ---- ---- 387.50 -7.50 395.00 2275 ---- ---- ---- ---- 391.60 -7.60 399.20 2280 ---- ---- ---- ---- 395.80 -7.60 403.40 2285 ---- ---- ---- ---- 400.00 -7.60 407.60 2290 ---- ---- ---- ---- 404.10 -7.70 411.80 2295 ---- ---- ---- ---- 408.30 -7.80 416.10 2300 ---- ---- ---- ---- 412.50 -7.80 420.30 2305 ---- ---- ---- ---- 416.80 -7.70 424.50 2310 ---- ---- ---- ---- 421.00 -7.80 428.80 2315 ---- ---- ---- ---- 425.20 -7.90 433.10 2320 ---- ---- ---- ---- 429.50 -7.80 437.30 2325 ---- ---- ---- ---- 433.70 -7.90 441.60 2330 ---- ---- ---- ---- 438.00 -7.90 445.90 2335 ---- ---- ---- ---- 442.30 -7.90 450.20 2340 ---- ---- ---- ---- 446.50 -8.10 454.60 2345 ---- ---- ---- ---- 450.80 -8.10 458.90 2350 ---- ---- ---- ---- 455.10 -8.10 463.20 2355 ---- ---- ---- ---- 459.40 -8.10 467.50 2360 ---- ---- ---- ---- 463.80 -8.10 471.90 2370 ---- ---- ---- ---- 472.40 -8.20 480.60 2375 ---- ---- ---- ---- 476.80 -8.20 485.00 2380 ---- ---- ---- ---- 481.10 -8.30 489.40 2390 ---- ---- ---- ---- 489.80 -8.30 498.10 2400 ---- ---- ---- ---- 498.60 -8.40 507.00 2410 ---- ---- ---- ---- 507.40 -8.40 515.80 2420 ---- ---- ---- ---- 516.20 -8.50 524.70 2425 ---- ---- ---- ---- 520.60 -8.50 529.10 2430 ---- ---- ---- ---- 525.00 -8.60 533.60 2440 ---- ---- ---- ---- 533.90 -8.60 542.50 2450 ---- ---- ---- ---- 542.80 -8.60 551.40 2460 ---- ---- ---- ---- 551.70 -8.70 560.40 2475 ---- ---- ---- ---- 565.20 -8.70 573.90 2500 ---- ---- ---- ---- 587.70 -8.90 596.60 2525 ---- ---- ---- ---- 610.30 -9.00 619.30 2550 ---- ---- ---- ---- 633.10 -9.20 642.30 2575 ---- ---- ---- ---- 656.10 -9.20 665.30 2600 ---- ---- ---- ---- 679.10 -9.30 688.40 2625 ---- ---- ---- ---- 702.30 -9.40 711.70 2650 ---- ---- ---- ---- 725.60 -9.50 735.10 900 ---- ---- ---- ---- 1.60 -.20 1.80 925 ---- ---- ---- ---- 1.90 -.20 2.10 950 ---- ---- ---- ---- 2.20 -.20 2.40 975 ---- ---- ---- ---- 2.50 -.30 2.80 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 11.90 +3.30 8.60 1300 ---- ---- ---- ---- 13.10 +3.20 9.90 1325 ---- ---- ---- ---- 14.50 +3.20 11.30 1350 ---- ---- ---- ---- 16.00 +3.10 12.90 1375 ---- ---- ---- ---- 17.60 +2.90 14.70 1400 ---- ---- ---- ---- 19.30 +2.70 16.60 1425 ---- ---- ---- ---- 21.20 +2.40 18.80 1450 ---- ---- ---- ---- 23.20 +2.00 21.20 1470 ---- ---- ---- ---- 25.00 +1.80 23.20 1475 ---- ---- ---- ---- 25.40 +1.60 23.80 1480 ---- ---- ---- ---- 25.90 +1.60 24.30 1490 ---- ---- ---- ---- 26.80 +1.30 25.50 1500 ---- ---- ---- ---- 27.80 +1.20 26.60 1510 ---- ---- ---- ---- 28.90 +1.00 27.90 1520 ---- ---- ---- ---- 29.90 +.80 29.10 1525 ---- ---- ---- ---- 30.50 +.70 29.80 1530 ---- ---- ---- ---- 31.00 +.60 30.40 1540 ---- ---- ---- ---- 32.20 +.40 31.80 1550 ---- ---- ---- ---- 33.40 +.20 33.20 1560 ---- ---- ---- ---- 34.60 UNCH 34.60 1565 ---- ---- ---- ---- 35.30 -.10 35.40 1570 ---- ---- ---- ---- 35.90 -.20 36.10 1575 ---- ---- ---- ---- 36.60 -.30 36.90 1580 ---- ---- ---- ---- 37.30 -.40 37.70 1585 ---- ---- ---- ---- 38.00 -.50 38.50 1590 ---- ---- ---- ---- 38.80 -.50 39.30 1595 ---- ---- ---- ---- 39.50 -.60 40.10 1600 ---- ---- ---- ---- 40.30 -.70 41.00 1605 ---- ---- ---- ---- 41.00 -.80 41.80 1610 ---- ---- ---- ---- 41.80 -.90 42.70 1615 ---- ---- ---- ---- 42.70 -.90 43.60 1620 ---- ---- ---- ---- 43.50 -1.00 44.50 1625 ---- ---- ---- ---- 44.40 -1.00 45.40 1630 ---- ---- ---- ---- 45.30 -1.00 46.30 1635 ---- ---- ---- ---- 46.20 -1.00 47.20 1640 ---- ---- ---- ---- 47.10 -1.10 48.20 1645 ---- ---- ---- ---- 48.00 -1.10 49.10 1650 ---- ---- ---- ---- 49.00 -1.10 50.10 1655 ---- ---- ---- ---- 50.00 -1.10 51.10 1660 ---- ---- ---- ---- 51.00 -1.10 52.10 1665 ---- ---- ---- ---- 52.00 -1.20 53.20 1670 ---- ---- ---- ---- 53.00 -1.20 54.20 1675 ---- ---- ---- ---- 54.10 -1.20 55.30 1680 ---- ---- ---- ---- 55.10 -1.30 56.40 1685 ---- ---- ---- ---- 56.20 -1.30 57.50 1690 ---- ---- ---- ---- 57.30 -1.40 58.70 1695 ---- ---- ---- ---- 58.40 -1.40 59.80 1700 ---- ---- ---- ---- 59.60 -1.40 61.00 1705 ---- ---- ---- ---- 60.70 -1.50 62.20 1710 ---- ---- ---- ---- 61.90 -1.50 63.40 1715 ---- ---- ---- ---- 63.10 -1.60 64.70 1720 ---- ---- ---- ---- 64.40 -1.50 65.90 1725 ---- ---- ---- ---- 65.60 -1.70 67.30 1730 ---- ---- ---- ---- 66.90 -1.70 68.60 1735 ---- ---- ---- ---- 68.20 -1.70 69.90 1740 ---- ---- ---- ---- 69.60 -1.70 71.30 1745 ---- ---- ---- ---- 71.00 -1.80 72.80 1750 ---- ---- ---- ---- 72.40 -1.80 74.20 1755 ---- ---- ---- ---- 73.80 -1.90 75.70 1760 ---- ---- ---- ---- 75.30 -1.90 77.20 1765 ---- ---- ---- ---- 76.80 -1.90 78.70 1770 ---- ---- ---- ---- 78.40 -1.90 80.30 1775 ---- ---- ---- ---- 79.90 -2.00 81.90 1780 ---- ---- ---- ---- 81.60 -2.00 83.60 1785 ---- ---- ---- ---- 83.20 -2.10 85.30 1790 ---- ---- ---- ---- 84.90 -2.10 87.00 1795 ---- ---- ---- ---- 86.70 -2.10 88.80 1800 ---- ---- ---- ---- 88.40 -2.10 90.50 1805 ---- ---- ---- ---- 90.20 -2.20 92.40 1810 ---- ---- ---- ---- 92.10 -2.10 94.20 1815 ---- ---- ---- ---- 94.00 -2.20 96.20 1820 ---- ---- ---- ---- 95.90 -2.20 98.10 1825 ---- ---- ---- ---- 97.80 -2.30 100.10 1830 ---- ---- ---- ---- 99.80 -2.30 102.10 1835 ---- ---- ---- ---- 101.90 -2.20 104.10 1840 ---- ---- ---- ---- 103.90 -2.30 106.20 1845 ---- ---- ---- ---- 106.00 -2.30 108.30 1850 ---- ---- ---- ---- 108.20 -2.30 110.50 1855 ---- ---- ---- ---- 110.30 -2.40 112.70 1860 ---- ---- ---- ---- 112.60 -2.30 114.90 1865 ---- ---- ---- ---- 114.80 -2.40 117.20 1870 ---- ---- ---- ---- 117.10 -2.40 119.50 1875 ---- ---- ---- ---- 119.40 -2.40 121.80 1880 ---- ---- ---- ---- 121.70 -2.50 124.20 1885 ---- ---- ---- ---- 124.10 -2.50 126.60 1890 ---- ---- ---- ---- 126.50 -2.50 129.00 1895 ---- ---- ---- ---- 128.90 -2.60 131.50 1900 ---- ---- ---- ---- 131.40 -2.60 134.00 1905 ---- ---- ---- ---- 133.90 -2.70 136.60 1910 ---- ---- ---- ---- 136.50 -2.60 139.10 1915 ---- ---- ---- ---- 139.00 -2.70 141.70 1920 ---- ---- ---- ---- 141.60 -2.80 144.40 1925 ---- ---- ---- ---- 144.20 -2.80 147.00 1930 ---- ---- ---- ---- 146.90 -2.90 149.80 1935 ---- ---- ---- ---- 149.60 -2.90 152.50 1940 ---- ---- ---- ---- 152.30 -3.00 155.30 1945 ---- ---- ---- ---- 155.00 -3.00 158.00 1950 ---- ---- ---- ---- 157.80 -3.10 160.90 1955 ---- ---- ---- ---- 160.50 -3.20 163.70 1960 ---- ---- ---- ---- 163.30 -3.30 166.60 1965 ---- ---- ---- ---- 166.20 -3.30 169.50 1970 ---- ---- ---- ---- 169.00 -3.50 172.50 1975 ---- ---- ---- ---- 171.90 -3.60 175.50 1980 ---- ---- ---- ---- 174.80 -3.70 178.50 1985 ---- ---- ---- ---- 177.80 -3.70 181.50 1990 ---- ---- ---- ---- 180.70 -3.90 184.60 1995 ---- ---- ---- ---- 183.70 -4.00 187.70 2000 ---- ---- ---- ---- 186.70 -4.10 190.80 2005 ---- ---- ---- ---- 189.80 -4.10 193.90 2010 ---- ---- ---- ---- 192.80 -4.30 197.10 2015 ---- ---- ---- ---- 195.90 -4.40 200.30 2020 ---- ---- ---- ---- 199.10 -4.40 203.50 2025 ---- ---- ---- ---- 202.20 -4.60 206.80 2030 ---- ---- ---- ---- 205.40 -4.70 210.10 2035 ---- ---- ---- ---- 208.60 -4.80 213.40 2040 ---- ---- ---- ---- 211.90 -4.80 216.70 2045 ---- ---- ---- ---- 215.20 -4.90 220.10 2050 ---- ---- ---- ---- 218.50 -5.00 223.50 2055 ---- ---- ---- ---- 221.80 -5.10 226.90 2060 ---- ---- ---- ---- 225.20 -5.10 230.30 2065 ---- ---- ---- ---- 228.60 -5.20 233.80 2070 ---- ---- ---- ---- 232.00 -5.30 237.30 2075 ---- ---- ---- ---- 235.40 -5.40 240.80 2080 ---- ---- ---- ---- 238.90 -5.40 244.30 2085 ---- ---- ---- ---- 242.40 -5.50 247.90 2090 ---- ---- ---- ---- 245.90 -5.60 251.50 2095 ---- ---- ---- ---- 249.50 -5.60 255.10 2100 ---- ---- ---- ---- 253.10 -5.60 258.70 2105 ---- ---- ---- ---- 256.70 -5.60 262.30 2110 ---- ---- ---- ---- 260.30 -5.70 266.00 2115 ---- ---- ---- ---- 263.90 -5.80 269.70 2120 ---- ---- ---- ---- 267.60 -5.80 273.40 2125 ---- ---- ---- ---- 271.30 -5.80 277.10 2130 ---- ---- ---- ---- 275.00 -5.90 280.90 2135 ---- ---- ---- ---- 278.70 -5.90 284.60 2140 ---- ---- ---- ---- 282.40 -6.00 288.40 2145 ---- ---- ---- ---- 286.20 -6.00 292.20 2150 ---- ---- ---- ---- 290.00 -6.00 296.00 2155 ---- ---- ---- ---- 293.80 -6.10 299.90 2160 ---- ---- ---- ---- 297.60 -6.10 303.70 2170 ---- ---- ---- ---- 305.30 -6.10 311.40 2175 ---- ---- ---- ---- 309.10 -6.20 315.30 2180 ---- ---- ---- ---- 313.00 -6.20 319.20 2190 ---- ---- ---- ---- 320.80 -6.30 327.10 2200 ---- ---- ---- ---- 328.60 -6.40 335.00 2210 ---- ---- ---- ---- 336.50 -6.50 343.00 2220 ---- ---- ---- ---- 344.50 -6.50 351.00 2225 ---- ---- ---- ---- 348.50 -6.50 355.00 2230 ---- ---- ---- ---- 352.50 -6.60 359.10 2240 ---- ---- ---- ---- 360.60 -6.60 367.20 2250 ---- ---- ---- ---- 368.70 -6.70 375.40 2275 ---- ---- ---- ---- 389.20 -6.80 396.00 2300 ---- ---- ---- ---- 409.90 -6.90 416.80 2325 ---- ---- ---- ---- 430.90 -7.10 438.00 2350 ---- ---- ---- ---- 452.20 -7.10 459.30 2375 ---- ---- ---- ---- 473.60 -7.30 480.90 2400 ---- ---- ---- ---- 495.30 -7.30 502.60 2425 ---- ---- ---- ---- 517.20 -7.40 524.60 2450 ---- ---- ---- ---- 539.20 -7.50 546.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 18.00 +7.90 10.10 1425 ---- ---- ---- ---- 20.20 +8.00 12.20 1450 ---- ---- ---- ---- 22.70 +8.10 14.60 1475 ---- ---- ---- ---- 25.30 +8.00 17.30 1500 ---- ---- ---- ---- 28.30 +7.90 20.40 1525 ---- ---- ---- ---- 31.50 +7.60 23.90 1550 ---- ---- ---- ---- 35.00 +7.20 27.80 1575 ---- ---- ---- ---- 38.70 +6.60 32.10 1580 ---- ---- ---- ---- 39.50 +6.40 33.10 1590 ---- ---- ---- ---- 41.20 +6.20 35.00 1600 ---- ---- ---- ---- 42.80 +5.80 37.00 1610 ---- ---- ---- ---- 44.60 +5.60 39.00 1620 ---- ---- ---- ---- 46.30 +5.10 41.20 1625 ---- ---- ---- ---- 47.30 +5.00 42.30 1630 ---- ---- ---- ---- 48.20 +4.80 43.40 1640 ---- ---- ---- ---- 50.10 +4.40 45.70 1650 ---- ---- ---- ---- 52.00 +3.90 48.10 1660 ---- ---- ---- ---- 54.00 +3.40 50.60 1670 ---- ---- ---- ---- 56.10 +2.90 53.20 1680 ---- ---- ---- ---- 58.30 +2.50 55.80 1685 ---- ---- ---- ---- 59.40 +2.20 57.20 1690 ---- ---- ---- ---- 60.50 +1.90 58.60 1695 ---- ---- ---- ---- 61.60 +1.60 60.00 1700 ---- ---- ---- ---- 62.80 +1.40 61.40 1705 ---- ---- ---- ---- 64.00 +1.20 62.80 1710 ---- ---- ---- ---- 65.20 +.90 64.30 1715 ---- ---- ---- ---- 66.40 +.60 65.80 1720 ---- ---- ---- ---- 67.70 +.40 67.30 1725 ---- ---- ---- ---- 69.00 +.20 68.80 1730 ---- ---- ---- ---- 70.30 -.10 70.40 1735 ---- ---- ---- ---- 71.60 -.40 72.00 1740 ---- ---- ---- ---- 73.00 -.60 73.60 1745 ---- ---- ---- ---- 74.40 -.80 75.20 1750 ---- ---- ---- ---- 75.80 -1.10 76.90 1755 ---- ---- ---- ---- 77.30 -1.20 78.50 1760 ---- ---- ---- ---- 78.80 -1.40 80.20 1765 ---- ---- ---- ---- 80.30 -1.70 82.00 1770 ---- ---- ---- ---- 81.90 -1.80 83.70 1775 ---- ---- ---- ---- 83.50 -2.00 85.50 1780 ---- ---- ---- ---- 85.10 -2.20 87.30 1785 ---- ---- ---- ---- 86.80 -2.30 89.10 1790 ---- ---- ---- ---- 88.50 -2.40 90.90 1795 ---- ---- ---- ---- 90.30 -2.50 92.80 1800 ---- ---- ---- ---- 92.10 -2.60 94.70 1805 ---- ---- ---- ---- 93.90 -2.70 96.60 1810 ---- ---- ---- ---- 95.80 -2.70 98.50 1815 ---- ---- ---- ---- 97.70 -2.80 100.50 1820 ---- ---- ---- ---- 99.60 -2.90 102.50 1825 ---- ---- ---- ---- 101.60 -2.90 104.50 1830 ---- ---- ---- ---- 103.60 -2.90 106.50 1835 ---- ---- ---- ---- 105.70 -2.90 108.60 1840 ---- ---- ---- ---- 107.70 -3.00 110.70 1845 ---- ---- ---- ---- 109.90 -2.90 112.80 1850 ---- ---- ---- ---- 112.00 -3.00 115.00 1855 ---- ---- ---- ---- 114.20 -3.00 117.20 1860 ---- ---- ---- ---- 116.40 -3.00 119.40 1865 ---- ---- ---- ---- 118.70 -2.90 121.60 1870 ---- ---- ---- ---- 121.00 -2.90 123.90 1875 ---- ---- ---- ---- 123.30 -2.90 126.20 1880 ---- ---- ---- ---- 125.70 -2.90 128.60 1885 ---- ---- ---- ---- 128.00 -2.90 130.90 1890 ---- ---- ---- ---- 130.50 -2.80 133.30 1895 ---- ---- ---- ---- 132.90 -2.90 135.80 1900 ---- ---- ---- ---- 135.40 -2.90 138.30 1905 ---- ---- ---- ---- 137.90 -2.90 140.80 1910 ---- ---- ---- ---- 140.50 -2.80 143.30 1915 ---- ---- ---- ---- 143.00 -2.90 145.90 1920 ---- ---- ---- ---- 145.60 -2.90 148.50 1925 ---- ---- ---- ---- 148.30 -2.80 151.10 1930 ---- ---- ---- ---- 150.90 -2.90 153.80 1935 ---- ---- ---- ---- 153.60 -2.90 156.50 1940 ---- ---- ---- ---- 156.30 -2.90 159.20 1945 ---- ---- ---- ---- 159.10 -2.90 162.00 1950 ---- ---- ---- ---- 161.80 -3.00 164.80 1955 ---- ---- ---- ---- 164.60 -3.00 167.60 1960 ---- ---- ---- ---- 167.40 -3.10 170.50 1965 ---- ---- ---- ---- 170.30 -3.10 173.40 1970 ---- ---- ---- ---- 173.10 -3.30 176.40 1975 ---- ---- ---- ---- 176.00 -3.40 179.40 1980 ---- ---- ---- ---- 178.90 -3.50 182.40 1985 ---- ---- ---- ---- 181.90 -3.50 185.40 1990 ---- ---- ---- ---- 184.80 -3.70 188.50 1995 ---- ---- ---- ---- 187.80 -3.80 191.60 2000 ---- ---- ---- ---- 190.80 -3.90 194.70 2005 ---- ---- ---- ---- 193.90 -4.00 197.90 2010 ---- ---- ---- ---- 197.00 -4.10 201.10 2015 ---- ---- ---- ---- 200.10 -4.20 204.30 2020 ---- ---- ---- ---- 203.20 -4.30 207.50 2025 ---- ---- ---- ---- 206.40 -4.40 210.80 2030 ---- ---- ---- ---- 209.50 -4.60 214.10 2035 ---- ---- ---- ---- 212.80 -4.60 217.40 2040 ---- ---- ---- ---- 216.00 -4.80 220.80 2045 ---- ---- ---- ---- 219.30 -4.80 224.10 2050 ---- ---- ---- ---- 222.60 -4.90 227.50 2055 ---- ---- ---- ---- 225.90 -5.10 231.00 2060 ---- ---- ---- ---- 229.30 -5.10 234.40 2065 ---- ---- ---- ---- 232.70 -5.20 237.90 2070 ---- ---- ---- ---- 236.10 -5.30 241.40 2075 ---- ---- ---- ---- 239.50 -5.40 244.90 2080 ---- ---- ---- ---- 243.00 -5.40 248.40 2085 ---- ---- ---- ---- 246.50 -5.50 252.00 2090 ---- ---- ---- ---- 250.00 -5.60 255.60 2095 ---- ---- ---- ---- 253.60 -5.60 259.20 2100 ---- ---- ---- ---- 257.20 -5.60 262.80 2105 ---- ---- ---- ---- 260.80 -5.60 266.40 2110 ---- ---- ---- ---- 264.40 -5.70 270.10 2115 ---- ---- ---- ---- 268.00 -5.80 273.80 2120 ---- ---- ---- ---- 271.70 -5.80 277.50 2125 ---- ---- ---- ---- 275.40 -5.80 281.20 2130 ---- ---- ---- ---- 279.10 -5.80 284.90 2135 ---- ---- ---- ---- 282.80 -5.90 288.70 2140 ---- ---- ---- ---- 286.50 -6.00 292.50 2145 ---- ---- ---- ---- 290.30 -5.90 296.20 2150 ---- ---- ---- ---- 294.10 -5.90 300.00 2155 ---- ---- ---- ---- 297.80 -6.10 303.90 2160 ---- ---- ---- ---- 301.60 -6.10 307.70 2170 ---- ---- ---- ---- 309.30 -6.10 315.40 2180 ---- ---- ---- ---- 317.00 -6.20 323.20 2190 ---- ---- ---- ---- 324.80 -6.20 331.00 2200 ---- ---- ---- ---- 332.60 -6.30 338.90 2210 ---- ---- ---- ---- 340.50 -6.40 346.90 2220 ---- ---- ---- ---- 348.50 -6.40 354.90 2225 ---- ---- ---- ---- 352.40 -6.50 358.90 2230 ---- ---- ---- ---- 356.40 -6.50 362.90 2240 ---- ---- ---- ---- 364.50 -6.50 371.00 2250 ---- ---- ---- ---- 372.60 -6.50 379.10 2275 ---- ---- ---- ---- 393.00 -6.70 399.70 2300 ---- ---- ---- ---- 413.70 -6.70 420.40 2325 ---- ---- ---- ---- 434.70 -6.80 441.50 2350 ---- ---- ---- ---- 455.90 -6.90 462.80 2375 ---- ---- ---- ---- 477.30 -6.90 484.20 2400 ---- ---- ---- ---- 498.90 -7.00 505.90 2425 ---- ---- ---- ---- 520.70 -7.10 527.80 2450 ---- ---- ---- ---- 542.70 -7.20 549.90 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 29.30 +2.00 27.30 1500 ---- ---- ---- ---- 32.00 +1.60 30.40 1525 ---- ---- ---- ---- 34.90 +1.20 33.70 1550 ---- ---- ---- ---- 38.00 +.80 37.20 1575 ---- ---- ---- ---- 41.30 +.20 41.10 1600 ---- ---- ---- ---- 45.00 -.20 45.20 1625 ---- ---- ---- ---- 49.00 -.70 49.70 1650 ---- ---- ---- ---- 53.40 -1.20 54.60 1660 ---- ---- ---- ---- 55.30 ---- ---- 1670 ---- ---- ---- ---- 57.30 -1.40 58.70 1680 ---- ---- ---- ---- 59.30 -1.60 60.90 1690 ---- ---- ---- ---- 61.50 -1.60 63.10 1700 ---- ---- ---- ---- 63.70 -1.70 65.40 1710 ---- ---- ---- ---- 66.00 -1.80 67.80 1720 ---- ---- ---- ---- 68.50 -1.80 70.30 1730 ---- ---- ---- ---- 71.00 -1.80 72.80 1740 ---- ---- ---- ---- 73.60 -1.90 75.50 1750 ---- ---- ---- ---- 76.40 -1.90 78.30 1760 ---- ---- ---- ---- 79.30 -1.90 81.20 1765 ---- ---- ---- ---- 80.80 ---- ---- 1770 ---- ---- ---- ---- 82.30 -1.90 84.20 1775 ---- ---- ---- ---- 83.90 -1.90 85.80 1780 ---- ---- ---- ---- 85.40 -2.00 87.40 1785 ---- ---- ---- ---- 87.10 -1.90 89.00 1790 ---- ---- ---- ---- 88.70 -2.00 90.70 1795 ---- ---- ---- ---- 90.40 -2.00 92.40 1800 ---- ---- ---- ---- 92.20 -1.90 94.10 1805 ---- ---- ---- ---- 93.90 -2.00 95.90 1810 ---- ---- ---- ---- 95.70 -2.00 97.70 1815 ---- ---- ---- ---- 97.60 -1.90 99.50 1820 ---- ---- ---- ---- 99.40 -2.00 101.40 1825 ---- ---- ---- ---- 101.30 -2.00 103.30 1830 ---- ---- ---- ---- 103.30 -1.90 105.20 1835 ---- ---- ---- ---- 105.20 -2.00 107.20 1840 ---- ---- ---- ---- 107.20 -2.00 109.20 1845 ---- ---- ---- ---- 109.30 -2.00 111.30 1850 ---- ---- ---- ---- 111.40 -2.00 113.40 1855 ---- ---- ---- ---- 113.50 -2.00 115.50 1860 ---- ---- ---- ---- 115.60 -2.10 117.70 1865 ---- ---- ---- ---- 117.80 -2.10 119.90 1870 ---- ---- ---- ---- 120.00 -2.10 122.10 1875 ---- ---- ---- ---- 122.30 -2.10 124.40 1880 ---- ---- ---- ---- 124.50 -2.20 126.70 1885 ---- ---- ---- ---- 126.80 -2.20 129.00 1890 ---- ---- ---- ---- 129.20 -2.20 131.40 1895 ---- ---- ---- ---- 131.60 -2.20 133.80 1900 ---- ---- ---- ---- 134.00 -2.20 136.20 1905 ---- ---- ---- ---- 136.40 -2.30 138.70 1910 ---- ---- ---- ---- 138.90 -2.30 141.20 1915 ---- ---- ---- ---- 141.40 -2.30 143.70 1920 ---- ---- ---- ---- 143.90 -2.40 146.30 1925 ---- ---- ---- ---- 146.40 -2.50 148.90 1930 ---- ---- ---- ---- 149.00 -2.50 151.50 1935 ---- ---- ---- ---- 151.60 -2.60 154.20 1940 ---- ---- ---- ---- 154.30 -2.60 156.90 1945 ---- ---- ---- ---- 156.90 -2.70 159.60 1950 ---- ---- ---- ---- 159.60 -2.80 162.40 1955 ---- ---- ---- ---- 162.30 -2.90 165.20 1960 ---- ---- ---- ---- 165.10 -2.90 168.00 1965 ---- ---- ---- ---- 167.90 -2.90 170.80 1970 ---- ---- ---- ---- 170.70 -3.00 173.70 1975 ---- ---- ---- ---- 173.50 -3.10 176.60 1980 ---- ---- ---- ---- 176.30 -3.30 179.60 1985 ---- ---- ---- ---- 179.20 -3.30 182.50 1990 ---- ---- ---- ---- 182.10 -3.40 185.50 1995 ---- ---- ---- ---- 185.00 -3.60 188.60 2000 ---- ---- ---- ---- 188.00 -3.60 191.60 2005 ---- ---- ---- ---- 190.90 -3.80 194.70 2010 ---- ---- ---- ---- 193.90 -3.90 197.80 2015 ---- ---- ---- ---- 197.00 -3.90 200.90 2020 ---- ---- ---- ---- 200.00 -4.10 204.10 2025 ---- ---- ---- ---- 203.10 -4.20 207.30 2030 ---- ---- ---- ---- 206.20 -4.30 210.50 2035 ---- ---- ---- ---- 209.30 -4.40 213.70 2040 ---- ---- ---- ---- 212.50 -4.50 217.00 2045 ---- ---- ---- ---- 215.70 -4.60 220.30 2050 ---- ---- ---- ---- 218.90 -4.70 223.60 2055 ---- ---- ---- ---- 222.20 -4.70 226.90 2060 ---- ---- ---- ---- 225.50 -4.80 230.30 2065 ---- ---- ---- ---- 228.80 -4.90 233.70 2070 ---- ---- ---- ---- 232.10 -5.00 237.10 2075 ---- ---- ---- ---- 235.50 -5.00 240.50 2080 ---- ---- ---- ---- 238.90 -5.00 243.90 2085 ---- ---- ---- ---- 242.30 -5.10 247.40 2090 ---- ---- ---- ---- 245.70 -5.20 250.90 2095 ---- ---- ---- ---- 249.20 -5.20 254.40 2100 ---- ---- ---- ---- 252.70 -5.30 258.00 2105 ---- ---- ---- ---- 256.20 -5.30 261.50 2110 ---- ---- ---- ---- 259.80 -5.30 265.10 2115 ---- ---- ---- ---- 263.40 -5.30 268.70 2120 ---- ---- ---- ---- 267.00 -5.30 272.30 2125 ---- ---- ---- ---- 270.60 -5.40 276.00 2130 ---- ---- ---- ---- 274.20 -5.40 279.60 2135 ---- ---- ---- ---- 277.90 -5.40 283.30 2140 ---- ---- ---- ---- 281.60 -5.40 287.00 2145 ---- ---- ---- ---- 285.30 -5.40 290.70 2150 ---- ---- ---- ---- 289.00 -5.50 294.50 2155 ---- ---- ---- ---- 292.70 -5.50 298.20 2160 ---- ---- ---- ---- 296.50 -5.50 302.00 2165 ---- ---- ---- ---- 300.20 -5.60 305.80 2170 ---- ---- ---- ---- 304.00 -5.60 309.60 2180 ---- ---- ---- ---- 311.60 -5.70 317.30 2190 ---- ---- ---- ---- 319.30 -5.70 325.00 2200 ---- ---- ---- ---- 327.00 -5.80 332.80 2210 ---- ---- ---- ---- 334.80 -5.90 340.70 2220 ---- ---- ---- ---- 342.60 -6.00 348.60 2230 ---- ---- ---- ---- 350.50 -6.10 356.60 2240 ---- ---- ---- ---- 358.40 -6.20 364.60 2250 ---- ---- ---- ---- 366.40 -6.30 372.70 2260 ---- ---- ---- ---- 374.40 -6.40 380.80 2270 ---- ---- ---- ---- 382.50 -6.50 389.00 2275 ---- ---- ---- ---- 386.50 -6.70 393.20 2300 ---- ---- ---- ---- 407.00 -6.90 413.90 2325 ---- ---- ---- ---- 427.60 -7.30 434.90 2350 ---- ---- ---- ---- 448.50 -7.70 456.20 2375 ---- ---- ---- ---- 469.70 -8.00 477.70 2400 ---- ---- ---- ---- 491.00 -8.30 499.30 2425 ---- ---- ---- ---- 512.60 -8.60 521.20 2450 ---- ---- ---- ---- 534.40 -8.80 543.20 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 6.60 +.60 6.00 1025 ---- ---- ---- ---- 7.40 +.60 6.80 1050 ---- ---- ---- ---- 8.20 +.60 7.60 1075 ---- ---- ---- ---- 9.10 +.60 8.50 1100 ---- ---- ---- ---- 10.10 +.60 9.50 1125 ---- ---- ---- ---- 11.10 +.50 10.60 1130 ---- ---- ---- ---- 11.30 +.50 10.80 1140 ---- ---- ---- ---- 11.80 +.50 11.30 1150 ---- ---- ---- ---- 12.20 +.40 11.80 1160 ---- ---- ---- ---- 12.70 +.40 12.30 1170 ---- ---- ---- ---- 13.20 +.40 12.80 1175 ---- ---- ---- ---- 13.40 +.30 13.10 1180 ---- ---- ---- ---- 13.70 +.40 13.30 1190 ---- ---- ---- ---- 14.20 +.30 13.90 1200 ---- ---- ---- ---- 14.70 +.20 14.50 1210 ---- ---- ---- ---- 15.30 +.30 15.00 1220 ---- ---- ---- ---- 15.80 +.20 15.60 1225 ---- ---- ---- ---- 16.10 +.10 16.00 1230 ---- ---- ---- ---- 16.40 +.10 16.30 1235 ---- ---- ---- ---- 16.70 +.10 16.60 1240 ---- ---- ---- ---- 17.00 +.10 16.90 1245 ---- ---- ---- ---- 17.30 +.10 17.20 1250 ---- ---- ---- ---- 17.60 UNCH 17.60 1255 ---- ---- ---- ---- 17.90 UNCH 17.90 1260 ---- ---- ---- ---- 18.20 UNCH 18.20 1265 ---- ---- ---- ---- 18.50 -.10 18.60 1270 ---- ---- ---- ---- 18.80 -.10 18.90 1275 ---- ---- ---- ---- 19.20 -.10 19.30 1280 ---- ---- ---- ---- 19.50 -.10 19.60 1285 ---- ---- ---- ---- 19.80 -.20 20.00 1290 ---- ---- ---- ---- 20.20 -.10 20.30 1295 ---- ---- ---- ---- 20.50 -.20 20.70 1300 ---- ---- ---- ---- 20.80 -.30 21.10 1305 ---- ---- ---- ---- 21.20 -.30 21.50 1310 ---- ---- ---- ---- 21.50 -.30 21.80 1315 ---- ---- ---- ---- 21.90 -.30 22.20 1320 ---- ---- ---- ---- 22.30 -.30 22.60 1325 ---- ---- ---- ---- 22.60 -.40 23.00 1330 ---- ---- ---- ---- 23.00 -.40 23.40 1335 ---- ---- ---- ---- 23.40 -.40 23.80 1340 ---- ---- ---- ---- 23.80 -.40 24.20 1345 ---- ---- ---- ---- 24.10 -.50 24.60 1350 ---- ---- ---- ---- 24.50 -.50 25.00 1355 ---- ---- ---- ---- 24.90 -.50 25.40 1360 ---- ---- ---- ---- 25.30 -.60 25.90 1365 ---- ---- ---- ---- 25.70 -.60 26.30 1370 ---- ---- ---- ---- 26.10 -.60 26.70 1375 ---- ---- ---- ---- 26.50 -.60 27.10 1380 ---- ---- ---- ---- 27.00 -.60 27.60 1385 ---- ---- ---- ---- 27.40 -.60 28.00 1390 ---- ---- ---- ---- 27.80 -.60 28.40 1395 ---- ---- ---- ---- 28.20 -.70 28.90 1400 ---- ---- ---- ---- 28.70 -.60 29.30 1405 ---- ---- ---- ---- 29.10 -.70 29.80 1410 ---- ---- ---- ---- 29.50 -.70 30.20 1415 ---- ---- ---- ---- 30.00 -.70 30.70 1420 ---- ---- ---- ---- 30.50 -.60 31.10 1425 ---- ---- ---- ---- 30.90 -.70 31.60 1430 ---- ---- ---- ---- 31.40 -.70 32.10 1435 ---- ---- ---- ---- 31.80 -.70 32.50 1440 ---- ---- ---- ---- 32.30 -.70 33.00 1445 ---- ---- ---- ---- 32.80 -.70 33.50 1450 ---- ---- ---- ---- 33.30 -.60 33.90 1455 ---- ---- ---- ---- 33.80 -.60 34.40 1460 ---- ---- ---- ---- 34.30 -.60 34.90 1465 ---- ---- ---- ---- 34.80 -.60 35.40 1470 ---- ---- ---- ---- 35.30 -.60 35.90 1475 ---- ---- ---- ---- 35.80 -.60 36.40 1480 ---- ---- ---- ---- 36.40 -.50 36.90 1485 ---- ---- ---- ---- 36.90 -.60 37.50 1490 ---- ---- ---- ---- 37.40 -.60 38.00 1495 ---- ---- ---- ---- 38.00 -.50 38.50 1500 ---- ---- ---- ---- 38.50 -.60 39.10 1505 ---- ---- ---- ---- 39.10 -.50 39.60 1510 ---- ---- ---- ---- 39.70 -.50 40.20 1515 ---- ---- ---- ---- 40.30 -.50 40.80 1520 ---- ---- ---- ---- 40.90 -.50 41.40 1525 ---- ---- ---- ---- 41.50 -.50 42.00 1530 ---- ---- ---- ---- 42.10 -.50 42.60 1535 ---- ---- ---- ---- 42.70 -.50 43.20 1540 ---- ---- ---- ---- 43.30 -.50 43.80 1545 ---- ---- ---- ---- 43.90 -.60 44.50 1550 ---- ---- ---- ---- 44.60 -.50 45.10 1555 ---- ---- ---- ---- 45.20 -.60 45.80 1560 ---- ---- ---- ---- 45.90 -.60 46.50 1565 ---- ---- ---- ---- 46.60 -.60 47.20 1570 ---- ---- ---- ---- 47.30 -.60 47.90 1575 ---- ---- ---- ---- 48.00 -.70 48.70 1580 ---- ---- ---- ---- 48.70 -.70 49.40 1585 ---- ---- ---- ---- 49.40 -.80 50.20 1590 ---- ---- ---- ---- 50.20 -.70 50.90 1595 ---- ---- ---- ---- 50.90 -.80 51.70 1600 ---- ---- ---- ---- 51.70 -.80 52.50 1605 ---- ---- ---- ---- 52.50 -.90 53.40 1610 ---- ---- ---- ---- 53.30 -.90 54.20 1615 ---- ---- ---- ---- 54.10 -1.00 55.10 1620 ---- ---- ---- ---- 55.00 -.90 55.90 1625 ---- ---- ---- ---- 55.80 -1.00 56.80 1630 ---- ---- ---- ---- 56.70 -1.00 57.70 1635 ---- ---- ---- ---- 57.60 -1.10 58.70 1640 ---- ---- ---- ---- 58.50 -1.10 59.60 1645 ---- ---- ---- ---- 59.40 -1.10 60.50 1650 ---- ---- ---- ---- 60.40 -1.10 61.50 1655 ---- ---- ---- ---- 61.40 -1.10 62.50 1660 ---- ---- ---- ---- 62.40 -1.10 63.50 1665 ---- ---- ---- ---- 63.40 -1.10 64.50 1670 ---- ---- ---- ---- 64.50 -1.10 65.60 1675 ---- ---- ---- ---- 65.60 -1.00 66.60 1680 ---- ---- ---- ---- 66.60 -1.10 67.70 1685 ---- ---- ---- ---- 67.70 -1.10 68.80 1690 ---- ---- ---- ---- 68.90 -1.00 69.90 1695 ---- ---- ---- ---- 70.00 -1.10 71.10 1700 ---- ---- ---- ---- 71.10 -1.10 72.20 100 1705 ---- ---- ---- ---- 72.30 -1.10 73.40 1710 ---- ---- ---- ---- 73.50 -1.10 74.60 1715 ---- ---- ---- ---- 74.70 -1.10 75.80 1720 ---- ---- ---- ---- 75.90 -1.10 77.00 1725 ---- ---- ---- ---- 77.10 -1.20 78.30 1730 ---- ---- ---- ---- 78.30 -1.30 79.60 1735 ---- ---- ---- ---- 79.60 -1.30 80.90 1740 ---- ---- ---- ---- 80.90 -1.40 82.30 1745 ---- ---- ---- ---- 82.20 -1.40 83.60 1750 ---- ---- ---- ---- 83.60 -1.40 85.00 1755 ---- ---- ---- ---- 84.90 -1.50 86.40 1760 ---- ---- ---- ---- 86.30 -1.60 87.90 1765 ---- ---- ---- ---- 87.80 -1.60 89.40 1770 ---- ---- ---- ---- 89.20 -1.70 90.90 1775 ---- ---- ---- ---- 90.70 -1.70 92.40 1780 ---- ---- ---- ---- 92.20 -1.80 94.00 1785 ---- ---- ---- ---- 93.70 -1.90 95.60 1790 ---- ---- ---- ---- 95.30 -1.90 97.20 1795 ---- ---- ---- ---- 96.90 -1.90 98.80 1800 ---- ---- ---- ---- 98.60 -1.90 100.50 1805 ---- ---- ---- ---- 100.30 -2.00 102.30 1810 ---- ---- ---- ---- 102.00 -2.00 104.00 1815 ---- ---- ---- ---- 103.80 -2.00 105.80 1820 ---- ---- ---- ---- 105.60 -2.00 107.60 1825 ---- ---- ---- ---- 107.40 -2.10 109.50 1830 ---- ---- ---- ---- 109.30 -2.10 111.40 1835 ---- ---- ---- ---- 111.20 -2.10 113.30 1840 ---- ---- ---- ---- 113.20 -2.10 115.30 1845 ---- ---- ---- ---- 115.10 -2.20 117.30 1850 ---- ---- ---- ---- 117.20 -2.10 119.30 1855 ---- ---- ---- ---- 119.20 -2.20 121.40 1860 ---- ---- ---- ---- 121.30 -2.20 123.50 1865 ---- ---- ---- ---- 123.40 -2.20 125.60 1870 ---- ---- ---- ---- 125.60 -2.20 127.80 1875 ---- ---- ---- ---- 127.80 -2.20 130.00 1880 ---- ---- ---- ---- 130.00 -2.20 132.20 1885 ---- ---- ---- ---- 132.30 -2.20 134.50 1890 ---- ---- ---- ---- 134.60 -2.20 136.80 1895 ---- ---- ---- ---- 136.90 -2.20 139.10 1900 ---- ---- ---- ---- 139.30 -2.20 141.50 1905 ---- ---- ---- ---- 141.70 -2.20 143.90 1910 ---- ---- ---- ---- 144.10 -2.20 146.30 1915 ---- ---- ---- ---- 146.60 -2.20 148.80 1920 ---- ---- ---- ---- 149.00 -2.30 151.30 1925 ---- ---- ---- ---- 151.60 -2.30 153.90 1930 ---- ---- ---- ---- 154.10 -2.30 156.40 1935 ---- ---- ---- ---- 156.70 -2.30 159.00 1940 ---- ---- ---- ---- 159.30 -2.30 161.60 1945 ---- ---- ---- ---- 161.90 -2.40 164.30 1950 ---- ---- ---- ---- 164.60 -2.40 167.00 1955 ---- ---- ---- ---- 167.20 -2.50 169.70 1960 ---- ---- ---- ---- 170.00 -2.50 172.50 1965 ---- ---- ---- ---- 172.70 -2.60 175.30 1970 ---- ---- ---- ---- 175.40 -2.70 178.10 1975 ---- ---- ---- ---- 178.20 -2.70 180.90 1980 ---- ---- ---- ---- 181.00 -2.80 183.80 1985 ---- ---- ---- ---- 183.90 -2.80 186.70 1990 ---- ---- ---- ---- 186.70 -2.90 189.60 1995 ---- ---- ---- ---- 189.60 -3.00 192.60 2000 ---- ---- ---- ---- 192.50 -3.10 195.60 2005 ---- ---- ---- ---- 195.40 -3.20 198.60 2010 ---- ---- ---- ---- 198.30 -3.30 201.60 2015 ---- ---- ---- ---- 201.30 -3.40 204.70 2020 ---- ---- ---- ---- 204.30 -3.50 207.80 2025 ---- ---- ---- ---- 207.30 -3.60 210.90 2030 ---- ---- ---- ---- 210.30 -3.70 214.00 2035 ---- ---- ---- ---- 213.40 -3.80 217.20 2040 ---- ---- ---- ---- 216.50 -3.90 220.40 2045 ---- ---- ---- ---- 219.60 -4.00 223.60 2050 ---- ---- ---- ---- 222.80 -4.10 226.90 2055 ---- ---- ---- ---- 225.90 -4.30 230.20 2060 ---- ---- ---- ---- 229.10 -4.40 233.50 2065 ---- ---- ---- ---- 232.40 -4.40 236.80 2070 ---- ---- ---- ---- 235.60 -4.60 240.20 2075 ---- ---- ---- ---- 238.90 -4.60 243.50 2080 ---- ---- ---- ---- 242.20 -4.70 246.90 2085 ---- ---- ---- ---- 245.60 -4.80 250.40 2090 ---- ---- ---- ---- 248.90 -4.90 253.80 2095 ---- ---- ---- ---- 252.40 -4.90 257.30 2100 ---- ---- ---- ---- 255.80 -5.00 260.80 2105 ---- ---- ---- ---- 259.20 -5.10 264.30 2110 ---- ---- ---- ---- 262.70 -5.10 267.80 2115 ---- ---- ---- ---- 266.20 -5.20 271.40 2120 ---- ---- ---- ---- 269.80 -5.10 274.90 2125 ---- ---- ---- ---- 273.30 -5.20 278.50 2130 ---- ---- ---- ---- 276.90 -5.30 282.20 2135 ---- ---- ---- ---- 280.50 -5.30 285.80 2140 ---- ---- ---- ---- 284.10 -5.40 289.50 2145 ---- ---- ---- ---- 287.70 -5.40 293.10 2150 ---- ---- ---- ---- 291.40 -5.40 296.80 2155 ---- ---- ---- ---- 295.10 -5.40 300.50 2160 ---- ---- ---- ---- 298.80 -5.50 304.30 2165 ---- ---- ---- ---- 302.50 -5.50 308.00 2170 ---- ---- ---- ---- 306.20 -5.60 311.80 2175 ---- ---- ---- ---- 310.00 -5.60 315.60 2180 ---- ---- ---- ---- 313.70 -5.70 319.40 2185 ---- ---- ---- ---- 317.50 -5.70 323.20 2190 ---- ---- ---- ---- 321.30 -5.70 327.00 2195 ---- ---- ---- ---- 325.10 -5.70 330.80 2200 ---- ---- ---- ---- 328.90 -5.80 334.70 2205 ---- ---- ---- ---- 332.70 -5.90 338.60 2210 ---- ---- ---- ---- 336.60 -5.90 342.50 2215 ---- ---- ---- ---- 340.40 -6.00 346.40 2220 ---- ---- ---- ---- 344.30 -6.00 350.30 2225 ---- ---- ---- ---- 348.20 -6.00 354.20 2230 ---- ---- ---- ---- 352.10 -6.10 358.20 2235 ---- ---- ---- ---- 356.00 -6.10 362.10 2240 ---- ---- ---- ---- 359.90 -6.20 366.10 2245 ---- ---- ---- ---- 363.90 -6.20 370.10 2250 ---- ---- ---- ---- 367.80 -6.30 374.10 2255 ---- ---- ---- ---- 371.80 -6.30 378.10 2260 ---- ---- ---- ---- 375.80 -6.30 382.10 2265 ---- ---- ---- ---- 379.80 -6.40 386.20 2270 ---- ---- ---- ---- 383.80 -6.40 390.20 2275 ---- ---- ---- ---- 387.80 -6.40 394.20 2280 ---- ---- ---- ---- 391.90 -6.40 398.30 2285 ---- ---- ---- ---- 395.90 -6.50 402.40 2290 ---- ---- ---- ---- 400.00 -6.50 406.50 2295 ---- ---- ---- ---- 404.00 -6.60 410.60 2300 ---- ---- ---- ---- 408.10 -6.60 414.70 2305 ---- ---- ---- ---- 412.20 -6.60 418.80 2310 ---- ---- ---- ---- 416.30 -6.60 422.90 2315 ---- ---- ---- ---- 420.40 -6.70 427.10 2320 ---- ---- ---- ---- 424.50 -6.70 431.20 2325 ---- ---- ---- ---- 428.60 -6.80 435.40 2330 ---- ---- ---- ---- 432.80 -6.70 439.50 2335 ---- ---- ---- ---- 436.90 -6.80 443.70 2340 ---- ---- ---- ---- 441.10 -6.80 447.90 2345 ---- ---- ---- ---- 445.20 -6.90 452.10 2350 ---- ---- ---- ---- 449.40 -6.90 456.30 2355 ---- ---- ---- ---- 453.60 -6.90 460.50 2360 ---- ---- ---- ---- 457.80 -6.90 464.70 2365 ---- ---- ---- ---- 462.00 -6.90 468.90 2370 ---- ---- ---- ---- 466.20 -7.00 473.20 2375 ---- ---- ---- ---- 470.40 -7.00 477.40 2380 ---- ---- ---- ---- 474.60 -7.10 481.70 2390 ---- ---- ---- ---- 483.10 -7.10 490.20 2400 ---- ---- ---- ---- 491.60 -7.20 498.80 2410 ---- ---- ---- ---- 500.20 -7.10 507.30 2420 ---- ---- ---- ---- 508.70 -7.30 516.00 2425 ---- ---- ---- ---- 513.00 -7.30 520.30 2430 ---- ---- ---- ---- 517.30 -7.30 524.60 2440 ---- ---- ---- ---- 526.00 -7.30 533.30 2450 ---- ---- ---- ---- 534.60 -7.40 542.00 2460 ---- ---- ---- ---- 543.30 -7.40 550.70 2470 ---- ---- ---- ---- 552.00 -7.50 559.50 2475 ---- ---- ---- ---- 556.40 -7.50 563.90 2500 ---- ---- ---- ---- 578.30 -7.60 585.90 2525 ---- ---- ---- ---- 600.40 -7.70 608.10 2550 ---- ---- ---- ---- 622.70 -7.70 630.40 2575 ---- ---- ---- ---- 645.00 -7.90 652.90 2600 ---- ---- ---- ---- 667.50 -8.00 675.50 2625 ---- ---- ---- ---- 690.20 -8.00 698.20 2650 ---- ---- ---- ---- 712.90 -8.10 721.00 950 ---- ---- ---- ---- 5.20 +.60 4.60 975 ---- ---- ---- ---- 5.90 +.60 5.30 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 13.00 -1.70 14.70 1050 ---- ---- ---- ---- 14.20 -1.70 15.90 1075 ---- ---- ---- ---- 15.50 -1.70 17.20 1100 ---- ---- ---- ---- 16.90 -1.70 18.60 1125 ---- ---- ---- ---- 18.30 -1.70 20.00 1150 ---- ---- ---- ---- 19.80 -1.70 21.50 1175 ---- ---- ---- ---- 21.50 -1.60 23.10 1200 ---- ---- ---- ---- 23.20 -1.50 24.70 1220 ---- ---- ---- ---- 24.60 -1.50 26.10 1225 ---- ---- ---- ---- 24.90 -1.60 26.50 1230 ---- ---- ---- ---- 25.30 -1.50 26.80 1240 ---- ---- ---- ---- 26.10 -1.50 27.60 1250 ---- ---- ---- ---- 26.80 -1.50 28.30 1260 ---- ---- ---- ---- 27.60 -1.40 29.00 1270 ---- ---- ---- ---- 28.40 -1.40 29.80 1275 ---- ---- ---- ---- 28.80 -1.40 30.20 1280 ---- ---- ---- ---- 29.20 -1.40 30.60 1290 ---- ---- ---- ---- 30.00 -1.40 31.40 1300 ---- ---- ---- ---- 30.90 -1.30 32.20 1310 ---- ---- ---- ---- 31.70 -1.30 33.00 1315 ---- ---- ---- ---- 32.20 -1.20 33.40 1320 ---- ---- ---- ---- 32.60 -1.20 33.80 1325 ---- ---- ---- ---- 33.10 -1.20 34.30 1330 ---- ---- ---- ---- 33.50 -1.20 34.70 1335 ---- ---- ---- ---- 34.00 -1.10 35.10 1340 ---- ---- ---- ---- 34.40 -1.10 35.50 1345 ---- ---- ---- ---- 34.90 -1.10 36.00 1350 ---- ---- ---- ---- 35.40 -1.00 36.40 1355 ---- ---- ---- ---- 35.80 -1.10 36.90 1360 ---- ---- ---- ---- 36.30 -1.00 37.30 1365 ---- ---- ---- ---- 36.80 -1.00 37.80 1370 ---- ---- ---- ---- 37.30 -.90 38.20 1375 ---- ---- ---- ---- 37.70 -1.00 38.70 1380 ---- ---- ---- ---- 38.20 -1.00 39.20 1385 ---- ---- ---- ---- 38.70 -.90 39.60 1390 ---- ---- ---- ---- 39.20 -.90 40.10 1395 ---- ---- ---- ---- 39.70 -.90 40.60 1400 ---- ---- ---- ---- 40.20 -.90 41.10 1405 ---- ---- ---- ---- 40.80 -.80 41.60 1410 ---- ---- ---- ---- 41.30 -.80 42.10 1415 ---- ---- ---- ---- 41.80 -.80 42.60 1420 ---- ---- ---- ---- 42.30 -.80 43.10 1425 ---- ---- ---- ---- 42.80 -.80 43.60 1430 ---- ---- ---- ---- 43.40 -.70 44.10 1435 ---- ---- ---- ---- 43.90 -.70 44.60 1440 ---- ---- ---- ---- 44.50 -.60 45.10 1445 ---- ---- ---- ---- 45.00 -.70 45.70 1450 ---- ---- ---- ---- 45.60 -.60 46.20 1455 ---- ---- ---- ---- 46.10 -.60 46.70 1460 ---- ---- ---- ---- 46.70 -.60 47.30 1465 ---- ---- ---- ---- 47.30 -.50 47.80 1470 ---- ---- ---- ---- 47.80 -.60 48.40 1475 ---- ---- ---- ---- 48.40 -.50 48.90 1480 ---- ---- ---- ---- 49.00 -.50 49.50 1485 ---- ---- ---- ---- 49.60 -.50 50.10 1490 ---- ---- ---- ---- 50.20 -.50 50.70 1495 ---- ---- ---- ---- 50.80 -.50 51.30 1500 ---- ---- ---- ---- 51.40 -.50 51.90 1505 ---- ---- ---- ---- 52.00 -.50 52.50 1510 ---- ---- ---- ---- 52.70 -.40 53.10 1515 ---- ---- ---- ---- 53.30 -.40 53.70 1520 ---- ---- ---- ---- 53.90 -.40 54.30 1525 ---- ---- ---- ---- 54.60 -.40 55.00 1530 ---- ---- ---- ---- 55.20 -.40 55.60 1535 ---- ---- ---- ---- 55.90 -.40 56.30 1540 ---- ---- ---- ---- 56.60 -.40 57.00 1545 ---- ---- ---- ---- 57.20 -.50 57.70 1550 ---- ---- ---- ---- 57.90 -.50 58.40 1555 ---- ---- ---- ---- 58.60 -.50 59.10 1560 ---- ---- ---- ---- 59.30 -.50 59.80 1565 ---- ---- ---- ---- 60.10 -.40 60.50 1570 ---- ---- ---- ---- 60.80 -.50 61.30 1575 ---- ---- ---- ---- 61.50 -.60 62.10 1580 ---- ---- ---- ---- 62.30 -.50 62.80 1585 ---- ---- ---- ---- 63.00 -.60 63.60 1590 ---- ---- ---- ---- 63.80 -.60 64.40 1595 ---- ---- ---- ---- 64.60 -.60 65.20 1600 ---- ---- ---- ---- 65.40 -.70 66.10 1605 ---- ---- ---- ---- 66.20 -.70 66.90 1610 ---- ---- ---- ---- 67.00 -.80 67.80 1615 ---- ---- ---- ---- 67.80 -.90 68.70 1620 ---- ---- ---- ---- 68.70 -.80 69.50 1625 ---- ---- ---- ---- 69.60 -.90 70.50 1630 ---- ---- ---- ---- 70.40 -1.00 71.40 1635 ---- ---- ---- ---- 71.30 -1.00 72.30 1640 ---- ---- ---- ---- 72.30 -1.00 73.30 1645 ---- ---- ---- ---- 73.20 -1.00 74.20 1650 ---- ---- ---- ---- 74.20 -1.00 75.20 1655 ---- ---- ---- ---- 75.20 -1.00 76.20 1660 ---- ---- ---- ---- 76.20 -1.00 77.20 1665 ---- ---- ---- ---- 77.20 -1.10 78.30 1670 ---- ---- ---- ---- 78.20 -1.10 79.30 1675 ---- ---- ---- ---- 79.30 -1.10 80.40 1680 ---- ---- ---- ---- 80.40 -1.00 81.40 1685 ---- ---- ---- ---- 81.50 -1.00 82.50 1690 ---- ---- ---- ---- 82.60 -1.10 83.70 1695 ---- ---- ---- ---- 83.80 -1.00 84.80 1700 ---- ---- ---- ---- 85.00 -.90 85.90 1705 ---- ---- ---- ---- 86.20 -.90 87.10 1710 ---- ---- ---- ---- 87.40 -.90 88.30 1715 ---- ---- ---- ---- 88.60 -.90 89.50 1720 ---- ---- ---- ---- 89.80 -.90 90.70 1725 ---- ---- ---- ---- 91.00 -1.00 92.00 1730 ---- ---- ---- ---- 92.30 -1.00 93.30 1735 ---- ---- ---- ---- 93.50 -1.00 94.50 1740 ---- ---- ---- ---- 94.80 -1.10 95.90 1745 ---- ---- ---- ---- 96.10 -1.10 97.20 1750 ---- ---- ---- ---- 97.50 -1.10 98.60 1755 ---- ---- ---- ---- 98.80 -1.20 100.00 1760 ---- ---- ---- ---- 100.20 -1.20 101.40 1765 ---- ---- ---- ---- 101.60 -1.20 102.80 1770 ---- ---- ---- ---- 103.00 -1.30 104.30 1775 ---- ---- ---- ---- 104.40 -1.40 105.80 1780 ---- ---- ---- ---- 105.90 -1.40 107.30 1785 ---- ---- ---- ---- 107.40 -1.40 108.80 1790 ---- ---- ---- ---- 108.90 -1.50 110.40 1795 ---- ---- ---- ---- 110.40 -1.60 112.00 1800 ---- ---- ---- ---- 112.00 -1.60 113.60 1805 ---- ---- ---- ---- 113.60 -1.70 115.30 1810 ---- ---- ---- ---- 115.30 -1.70 117.00 1815 ---- ---- ---- ---- 117.00 -1.70 118.70 1820 ---- ---- ---- ---- 118.70 -1.80 120.50 1825 ---- ---- ---- ---- 120.50 -1.80 122.30 1830 ---- ---- ---- ---- 122.30 -1.80 124.10 1835 ---- ---- ---- ---- 124.10 -1.90 126.00 1840 ---- ---- ---- ---- 126.00 -1.90 127.90 1845 ---- ---- ---- ---- 127.90 -1.90 129.80 1850 ---- ---- ---- ---- 129.80 -2.00 131.80 1855 ---- ---- ---- ---- 131.80 -1.90 133.70 1860 ---- ---- ---- ---- 133.80 -2.00 135.80 1865 ---- ---- ---- ---- 135.90 -1.90 137.80 1870 ---- ---- ---- ---- 138.00 -1.90 139.90 1875 ---- ---- ---- ---- 140.10 -2.00 142.10 1880 ---- ---- ---- ---- 142.30 -1.90 144.20 1885 ---- ---- ---- ---- 144.40 -2.00 146.40 1890 ---- ---- ---- ---- 146.70 -2.00 148.70 1895 ---- ---- ---- ---- 148.90 -2.00 150.90 1900 ---- ---- ---- ---- 151.20 -2.00 153.20 1905 ---- ---- ---- ---- 153.60 -2.00 155.60 1910 ---- ---- ---- ---- 155.90 -2.00 157.90 1915 ---- ---- ---- ---- 158.30 -2.00 160.30 1920 ---- ---- ---- ---- 160.70 -2.00 162.70 1925 ---- ---- ---- ---- 163.20 -2.00 165.20 1930 ---- ---- ---- ---- 165.70 -2.00 167.70 1935 ---- ---- ---- ---- 168.20 -2.00 170.20 1940 ---- ---- ---- ---- 170.70 -2.10 172.80 1945 ---- ---- ---- ---- 173.30 -2.00 175.30 1950 ---- ---- ---- ---- 175.90 -2.10 178.00 1955 ---- ---- ---- ---- 178.50 -2.10 180.60 1960 ---- ---- ---- ---- 181.20 -2.10 183.30 1965 ---- ---- ---- ---- 183.90 -2.10 186.00 1970 ---- ---- ---- ---- 186.60 -2.10 188.70 1975 ---- ---- ---- ---- 189.30 -2.20 191.50 1980 ---- ---- ---- ---- 192.00 -2.30 194.30 1985 ---- ---- ---- ---- 194.80 -2.30 197.10 1990 ---- ---- ---- ---- 197.60 -2.30 199.90 1995 ---- ---- ---- ---- 200.40 -2.40 202.80 2000 ---- ---- ---- ---- 203.30 -2.40 205.70 2005 ---- ---- ---- ---- 206.10 -2.50 208.60 2010 ---- ---- ---- ---- 209.00 -2.60 211.60 2015 ---- ---- ---- ---- 211.90 -2.70 214.60 2020 ---- ---- ---- ---- 214.80 -2.80 217.60 2025 ---- ---- ---- ---- 217.80 -2.80 220.60 2030 ---- ---- ---- ---- 220.70 -3.00 223.70 2035 ---- ---- ---- ---- 223.70 -3.10 226.80 2040 ---- ---- ---- ---- 226.70 -3.20 229.90 2045 ---- ---- ---- ---- 229.80 -3.20 233.00 2050 ---- ---- ---- ---- 232.80 -3.40 236.20 2055 ---- ---- ---- ---- 235.90 -3.50 239.40 2060 ---- ---- ---- ---- 239.00 -3.60 242.60 2065 ---- ---- ---- ---- 242.10 -3.80 245.90 2070 ---- ---- ---- ---- 245.30 -3.80 249.10 2075 ---- ---- ---- ---- 248.50 -3.90 252.40 2080 ---- ---- ---- ---- 251.70 -4.00 255.70 2085 ---- ---- ---- ---- 254.90 -4.20 259.10 2090 ---- ---- ---- ---- 258.20 -4.20 262.40 2095 ---- ---- ---- ---- 261.50 -4.30 265.80 2100 ---- ---- ---- ---- 264.80 -4.40 269.20 2105 ---- ---- ---- ---- 268.20 -4.40 272.60 2110 ---- ---- ---- ---- 271.60 -4.50 276.10 2115 ---- ---- ---- ---- 275.00 -4.60 279.60 2120 ---- ---- ---- ---- 278.40 -4.70 283.10 2125 ---- ---- ---- ---- 281.90 -4.70 286.60 2130 ---- ---- ---- ---- 285.30 -4.80 290.10 2135 ---- ---- ---- ---- 288.90 -4.80 293.70 2140 ---- ---- ---- ---- 292.40 -4.80 297.20 2145 ---- ---- ---- ---- 296.00 -4.80 300.80 2150 ---- ---- ---- ---- 299.50 -4.90 304.40 2155 ---- ---- ---- ---- 303.10 -5.00 308.10 2160 ---- ---- ---- ---- 306.80 -4.90 311.70 2165 ---- ---- ---- ---- 310.40 -5.00 315.40 2170 ---- ---- ---- ---- 314.10 -5.00 319.10 2175 ---- ---- ---- ---- 317.70 -5.10 322.80 2180 ---- ---- ---- ---- 321.40 -5.10 326.50 2185 ---- ---- ---- ---- 325.10 -5.20 330.30 2190 ---- ---- ---- ---- 328.90 -5.10 334.00 2195 ---- ---- ---- ---- 332.60 -5.20 337.80 2200 ---- ---- ---- ---- 336.40 -5.20 341.60 2205 ---- ---- ---- ---- 340.10 -5.30 345.40 2210 ---- ---- ---- ---- 343.90 -5.30 349.20 2215 ---- ---- ---- ---- 347.70 -5.30 353.00 2220 ---- ---- ---- ---- 351.50 -5.40 356.90 2225 ---- ---- ---- ---- 355.30 -5.40 360.70 2230 ---- ---- ---- ---- 359.20 -5.40 364.60 2235 ---- ---- ---- ---- 363.00 -5.50 368.50 2240 ---- ---- ---- ---- 366.90 -5.50 372.40 2245 ---- ---- ---- ---- 370.70 -5.60 376.30 2250 ---- ---- ---- ---- 374.60 -5.70 380.30 2255 ---- ---- ---- ---- 378.50 -5.70 384.20 2260 ---- ---- ---- ---- 382.50 -5.70 388.20 2265 ---- ---- ---- ---- 386.40 -5.70 392.10 2270 ---- ---- ---- ---- 390.30 -5.80 396.10 2275 ---- ---- ---- ---- 394.30 -5.80 400.10 2280 ---- ---- ---- ---- 398.20 -5.90 404.10 2285 ---- ---- ---- ---- 402.20 -5.90 408.10 2290 ---- ---- ---- ---- 406.20 -5.90 412.10 2295 ---- ---- ---- ---- 410.20 -6.00 416.20 2300 ---- ---- ---- ---- 414.20 -6.00 420.20 2305 ---- ---- ---- ---- 418.20 -6.10 424.30 2310 ---- ---- ---- ---- 422.30 -6.00 428.30 2315 ---- ---- ---- ---- 426.30 -6.10 432.40 2320 ---- ---- ---- ---- 430.40 -6.10 436.50 2325 ---- ---- ---- ---- 434.40 -6.20 440.60 2330 ---- ---- ---- ---- 438.50 -6.20 444.70 2335 ---- ---- ---- ---- 442.60 -6.20 448.80 2340 ---- ---- ---- ---- 446.70 -6.20 452.90 2345 ---- ---- ---- ---- 450.80 -6.30 457.10 2350 ---- ---- ---- ---- 454.90 -6.30 461.20 2355 ---- ---- ---- ---- 459.00 -6.30 465.30 2360 ---- ---- ---- ---- 463.10 -6.40 469.50 2365 ---- ---- ---- ---- 467.30 -6.40 473.70 2370 ---- ---- ---- ---- 471.40 -6.40 477.80 2375 ---- ---- ---- ---- 475.60 -6.40 482.00 2380 ---- ---- ---- ---- 479.70 -6.50 486.20 2390 ---- ---- ---- ---- 488.10 -6.50 494.60 2400 ---- ---- ---- ---- 496.40 -6.70 503.10 2410 ---- ---- ---- ---- 504.80 -6.70 511.50 2420 ---- ---- ---- ---- 513.30 -6.70 520.00 2425 ---- ---- ---- ---- 517.50 -6.80 524.30 2430 ---- ---- ---- ---- 521.70 -6.80 528.50 2440 ---- ---- ---- ---- 530.20 -6.90 537.10 2450 ---- ---- ---- ---- 538.70 -7.00 545.70 2460 ---- ---- ---- ---- 547.30 -7.00 554.30 2470 ---- ---- ---- ---- 555.90 -7.00 562.90 2475 ---- ---- ---- ---- 560.10 -7.20 567.30 2480 ---- ---- ---- ---- 564.50 -7.10 571.60 2500 ---- ---- ---- ---- 581.70 -7.30 589.00 2525 ---- ---- ---- ---- 603.50 -7.40 610.90 2550 ---- ---- ---- ---- 625.30 -7.60 632.90 2575 ---- ---- ---- ---- 647.40 -7.70 655.10 2600 ---- ---- ---- ---- 669.50 -7.90 677.40 2625 ---- ---- ---- ---- 691.80 -8.00 699.80 2650 ---- ---- ---- ---- 714.20 -8.20 722.40 2675 ---- ---- ---- ---- 736.70 -8.30 745.00 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 22.90 -.70 23.60 1100 ---- ---- ---- ---- 24.60 -.80 25.40 1125 ---- ---- ---- ---- 26.40 -.80 27.20 1150 ---- ---- ---- ---- 28.30 -.80 29.10 1175 ---- ---- ---- ---- 30.30 -.70 31.00 1200 ---- ---- ---- ---- 32.30 -.80 33.10 1225 ---- ---- ---- ---- 34.50 -.70 35.20 1250 ---- ---- ---- ---- 36.70 -.70 37.40 1270 ---- ---- ---- ---- 38.50 -.70 39.20 1275 ---- ---- ---- ---- 39.00 -.70 39.70 1280 ---- ---- ---- ---- 39.50 -.70 40.20 1290 ---- ---- ---- ---- 40.40 -.70 41.10 1300 ---- ---- ---- ---- 41.40 -.70 42.10 1310 ---- ---- ---- ---- 42.40 -.70 43.10 1320 ---- ---- ---- ---- 43.40 -.70 44.10 1325 ---- ---- ---- ---- 43.90 -.70 44.60 1330 ---- ---- ---- ---- 44.40 -.70 45.10 1340 ---- ---- ---- ---- 45.50 -.60 46.10 1350 ---- ---- ---- ---- 46.50 -.60 47.10 1360 ---- ---- ---- ---- 47.60 -.60 48.20 1370 ---- ---- ---- ---- 48.70 -.50 49.20 1375 ---- ---- ---- ---- 49.20 -.60 49.80 1380 ---- ---- ---- ---- 49.80 -.50 50.30 1385 ---- ---- ---- ---- 50.30 -.50 50.80 1390 ---- ---- ---- ---- 50.90 -.50 51.40 1395 ---- ---- ---- ---- 51.40 -.50 51.90 1400 ---- ---- ---- ---- 52.00 -.50 52.50 1405 ---- ---- ---- ---- 52.60 -.40 53.00 1410 ---- ---- ---- ---- 53.20 -.40 53.60 1415 ---- ---- ---- ---- 53.70 -.40 54.10 1420 ---- ---- ---- ---- 54.30 -.40 54.70 1425 ---- ---- ---- ---- 54.90 -.40 55.30 1430 ---- ---- ---- ---- 55.50 -.30 55.80 1435 ---- ---- ---- ---- 56.10 -.30 56.40 1440 ---- ---- ---- ---- 56.70 -.30 57.00 1445 ---- ---- ---- ---- 57.30 -.30 57.60 1450 ---- ---- ---- ---- 57.90 -.30 58.20 1455 ---- ---- ---- ---- 58.50 -.20 58.70 1460 ---- ---- ---- ---- 59.10 -.20 59.30 1465 ---- ---- ---- ---- 59.70 -.20 59.90 1470 ---- ---- ---- ---- 60.30 -.20 60.50 1475 ---- ---- ---- ---- 61.00 -.10 61.10 1480 ---- ---- ---- ---- 61.60 -.10 61.70 1485 ---- ---- ---- ---- 62.20 -.10 62.30 1490 ---- ---- ---- ---- 62.90 UNCH 62.90 1495 ---- ---- ---- ---- 63.50 -.10 63.60 1500 ---- ---- ---- ---- 64.20 UNCH 64.20 1505 ---- ---- ---- ---- 64.80 UNCH 64.80 1510 ---- ---- ---- ---- 65.50 UNCH 65.50 1515 ---- ---- ---- ---- 66.20 +.10 66.10 1520 ---- ---- ---- ---- 66.80 +.10 66.70 1525 ---- ---- ---- ---- 67.50 +.10 67.40 1530 ---- ---- ---- ---- 68.20 +.10 68.10 1535 ---- ---- ---- ---- 68.90 +.10 68.80 1540 ---- ---- ---- ---- 69.60 +.20 69.40 1545 ---- ---- ---- ---- 70.30 +.20 70.10 1550 ---- ---- ---- ---- 71.00 +.20 70.80 1555 ---- ---- ---- ---- 71.70 +.20 71.50 1560 ---- ---- ---- ---- 72.40 +.10 72.30 1565 ---- ---- ---- ---- 73.20 +.20 73.00 1570 ---- ---- ---- ---- 73.90 +.10 73.80 1575 ---- ---- ---- ---- 74.70 +.20 74.50 1580 ---- ---- ---- ---- 75.40 +.10 75.30 1585 ---- ---- ---- ---- 76.20 +.10 76.10 1590 ---- ---- ---- ---- 77.00 +.10 76.90 1595 ---- ---- ---- ---- 77.80 +.10 77.70 1600 ---- ---- ---- ---- 78.60 +.10 78.50 1605 ---- ---- ---- ---- 79.40 UNCH 79.40 1610 ---- ---- ---- ---- 80.20 UNCH 80.20 1615 ---- ---- ---- ---- 81.00 -.10 81.10 1620 ---- ---- ---- ---- 81.90 -.10 82.00 1625 ---- ---- ---- ---- 82.70 -.20 82.90 1630 ---- ---- ---- ---- 83.60 -.20 83.80 1635 ---- ---- ---- ---- 84.50 -.20 84.70 1640 ---- ---- ---- ---- 85.40 -.30 85.70 1645 ---- ---- ---- ---- 86.30 -.30 86.60 1650 ---- ---- ---- ---- 87.30 -.30 87.60 1655 ---- ---- ---- ---- 88.20 -.40 88.60 1660 ---- ---- ---- ---- 89.20 -.40 89.60 1665 ---- ---- ---- ---- 90.20 -.40 90.60 1670 ---- ---- ---- ---- 91.20 -.50 91.70 1675 ---- ---- ---- ---- 92.20 -.50 92.70 1680 ---- ---- ---- ---- 93.20 -.60 93.80 1685 ---- ---- ---- ---- 94.30 -.60 94.90 1690 ---- ---- ---- ---- 95.40 -.60 96.00 1695 ---- ---- ---- ---- 96.50 -.60 97.10 1700 ---- ---- ---- ---- 97.70 -.50 98.20 1705 ---- ---- ---- ---- 98.80 -.60 99.40 1710 ---- ---- ---- ---- 100.00 -.50 100.50 1715 ---- ---- ---- ---- 101.20 -.50 101.70 1720 ---- ---- ---- ---- 102.50 -.40 102.90 1725 ---- ---- ---- ---- 103.70 -.40 104.10 1730 ---- ---- ---- ---- 105.00 -.40 105.40 1735 ---- ---- ---- ---- 106.20 -.40 106.60 1740 ---- ---- ---- ---- 107.50 -.40 107.90 1745 ---- ---- ---- ---- 108.80 -.40 109.20 1750 ---- ---- ---- ---- 110.10 -.40 110.50 1755 ---- ---- ---- ---- 111.40 -.50 111.90 1760 ---- ---- ---- ---- 112.70 -.50 113.20 1765 ---- ---- ---- ---- 114.10 -.50 114.60 1770 ---- ---- ---- ---- 115.40 -.60 116.00 1775 ---- ---- ---- ---- 116.80 -.70 117.50 1780 ---- ---- ---- ---- 118.20 -.70 118.90 1785 ---- ---- ---- ---- 119.70 -.70 120.40 1790 ---- ---- ---- ---- 121.10 -.80 121.90 1795 ---- ---- ---- ---- 122.60 -.80 123.40 1800 ---- ---- ---- ---- 124.10 -.90 125.00 1805 ---- ---- ---- ---- 125.60 -1.00 126.60 1810 ---- ---- ---- ---- 127.20 -1.00 128.20 1815 ---- ---- ---- ---- 128.70 -1.20 129.90 1820 ---- ---- ---- ---- 130.30 -1.20 131.50 1825 ---- ---- ---- ---- 132.00 -1.30 133.30 1830 ---- ---- ---- ---- 133.70 -1.30 135.00 1835 ---- ---- ---- ---- 135.40 -1.40 136.80 1840 ---- ---- ---- ---- 137.10 -1.50 138.60 1845 ---- ---- ---- ---- 138.90 -1.50 140.40 1850 ---- ---- ---- ---- 140.70 -1.60 142.30 1855 ---- ---- ---- ---- 142.60 -1.60 144.20 1860 ---- ---- ---- ---- 144.50 -1.60 146.10 1865 ---- ---- ---- ---- 146.40 -1.70 148.10 1870 ---- ---- ---- ---- 148.40 -1.70 150.10 1875 ---- ---- ---- ---- 150.40 -1.80 152.20 1880 ---- ---- ---- ---- 152.50 -1.70 154.20 1885 ---- ---- ---- ---- 154.60 -1.70 156.30 1890 ---- ---- ---- ---- 156.70 -1.80 158.50 1895 ---- ---- ---- ---- 158.80 -1.90 160.70 1900 ---- ---- ---- ---- 161.00 -1.90 162.90 1905 ---- ---- ---- ---- 163.30 -1.80 165.10 1910 ---- ---- ---- ---- 165.50 -1.90 167.40 1915 ---- ---- ---- ---- 167.80 -1.90 169.70 1920 ---- ---- ---- ---- 170.20 -1.80 172.00 1925 ---- ---- ---- ---- 172.50 -1.90 174.40 1930 ---- ---- ---- ---- 174.90 -1.90 176.80 1935 ---- ---- ---- ---- 177.30 -1.90 179.20 1940 ---- ---- ---- ---- 179.80 -1.90 181.70 1945 ---- ---- ---- ---- 182.30 -1.90 184.20 1950 ---- ---- ---- ---- 184.80 -1.90 186.70 1955 ---- ---- ---- ---- 187.30 -2.00 189.30 1960 ---- ---- ---- ---- 189.90 -2.00 191.90 1965 ---- ---- ---- ---- 192.50 -2.00 194.50 1970 ---- ---- ---- ---- 195.10 -2.00 197.10 1975 ---- ---- ---- ---- 197.80 -2.00 199.80 1980 ---- ---- ---- ---- 200.50 -2.00 202.50 1985 ---- ---- ---- ---- 203.20 -2.10 205.30 1990 ---- ---- ---- ---- 205.90 -2.10 208.00 1995 ---- ---- ---- ---- 208.70 -2.10 210.80 2000 ---- ---- ---- ---- 211.50 -2.10 213.60 2005 ---- ---- ---- ---- 214.30 -2.20 216.50 2010 ---- ---- ---- ---- 217.10 -2.30 219.40 2015 ---- ---- ---- ---- 219.90 -2.40 222.30 2020 ---- ---- ---- ---- 222.80 -2.40 225.20 2025 ---- ---- ---- ---- 225.70 -2.50 228.20 2030 ---- ---- ---- ---- 228.60 -2.50 231.10 2035 ---- ---- ---- ---- 231.50 -2.70 234.20 2040 ---- ---- ---- ---- 234.50 -2.70 237.20 2045 ---- ---- ---- ---- 237.40 -2.90 240.30 2050 ---- ---- ---- ---- 240.40 -2.90 243.30 2055 ---- ---- ---- ---- 243.40 -3.10 246.50 2060 ---- ---- ---- ---- 246.40 -3.20 249.60 2065 ---- ---- ---- ---- 249.50 -3.30 252.80 2070 ---- ---- ---- ---- 252.50 -3.40 255.90 2075 ---- ---- ---- ---- 255.60 -3.60 259.20 2080 ---- ---- ---- ---- 258.70 -3.70 262.40 2085 ---- ---- ---- ---- 261.90 -3.70 265.60 2090 ---- ---- ---- ---- 265.00 -3.90 268.90 2095 ---- ---- ---- ---- 268.20 -4.00 272.20 2100 ---- ---- ---- ---- 271.40 -4.20 275.60 2105 ---- ---- ---- ---- 274.70 -4.20 278.90 2110 ---- ---- ---- ---- 277.90 -4.40 282.30 2115 ---- ---- ---- ---- 281.20 -4.50 285.70 2120 ---- ---- ---- ---- 284.50 -4.60 289.10 2125 ---- ---- ---- ---- 287.90 -4.60 292.50 2130 ---- ---- ---- ---- 291.30 -4.70 296.00 2135 ---- ---- ---- ---- 294.70 -4.80 299.50 2140 ---- ---- ---- ---- 298.10 -4.90 303.00 2145 ---- ---- ---- ---- 301.60 -4.90 306.50 2150 ---- ---- ---- ---- 305.10 -5.00 310.10 2155 ---- ---- ---- ---- 308.60 -5.00 313.60 2160 ---- ---- ---- ---- 312.10 -5.10 317.20 2165 ---- ---- ---- ---- 315.70 -5.10 320.80 2170 ---- ---- ---- ---- 319.30 -5.10 324.40 2175 ---- ---- ---- ---- 322.90 -5.20 328.10 2180 ---- ---- ---- ---- 326.50 -5.30 331.80 2185 ---- ---- ---- ---- 330.10 -5.30 335.40 2190 ---- ---- ---- ---- 333.80 -5.30 339.10 2195 ---- ---- ---- ---- 337.50 -5.30 342.80 2200 ---- ---- ---- ---- 341.20 -5.40 346.60 2205 ---- ---- ---- ---- 344.90 -5.40 350.30 2210 ---- ---- ---- ---- 348.60 -5.50 354.10 2215 ---- ---- ---- ---- 352.40 -5.40 357.80 2220 ---- ---- ---- ---- 356.10 -5.50 361.60 2225 ---- ---- ---- ---- 359.90 -5.50 365.40 2230 ---- ---- ---- ---- 363.70 -5.60 369.30 2235 ---- ---- ---- ---- 367.50 -5.60 373.10 2240 ---- ---- ---- ---- 371.30 -5.70 377.00 2245 ---- ---- ---- ---- 375.10 -5.70 380.80 2250 ---- ---- ---- ---- 378.90 -5.80 384.70 2255 ---- ---- ---- ---- 382.80 -5.80 388.60 2260 ---- ---- ---- ---- 386.70 -5.80 392.50 2265 ---- ---- ---- ---- 390.50 -5.90 396.40 2270 ---- ---- ---- ---- 394.40 -5.90 400.30 2275 ---- ---- ---- ---- 398.30 -6.00 404.30 2280 ---- ---- ---- ---- 402.20 -6.00 408.20 2285 ---- ---- ---- ---- 406.20 -6.00 412.20 2290 ---- ---- ---- ---- 410.10 -6.10 416.20 2295 ---- ---- ---- ---- 414.00 -6.20 420.20 2300 ---- ---- ---- ---- 418.00 -6.10 424.10 2305 ---- ---- ---- ---- 422.00 -6.20 428.20 2310 ---- ---- ---- ---- 426.00 -6.20 432.20 2315 ---- ---- ---- ---- 430.00 -6.20 436.20 2320 ---- ---- ---- ---- 434.00 -6.20 440.20 2325 ---- ---- ---- ---- 438.00 -6.30 444.30 2330 ---- ---- ---- ---- 442.00 -6.30 448.30 2335 ---- ---- ---- ---- 446.00 -6.40 452.40 2340 ---- ---- ---- ---- 450.10 -6.40 456.50 2345 ---- ---- ---- ---- 454.10 -6.50 460.60 2350 ---- ---- ---- ---- 458.20 -6.50 464.70 2355 ---- ---- ---- ---- 462.30 -6.50 468.80 2360 ---- ---- ---- ---- 466.40 -6.50 472.90 2365 ---- ---- ---- ---- 470.50 -6.50 477.00 2370 ---- ---- ---- ---- 474.60 -6.50 481.10 2375 ---- ---- ---- ---- 478.70 -6.60 485.30 2380 ---- ---- ---- ---- 482.80 -6.60 489.40 2385 ---- ---- ---- ---- 486.90 -6.70 493.60 2390 ---- ---- ---- ---- 491.00 -6.70 497.70 2400 ---- ---- ---- ---- 499.30 -6.80 506.10 2410 ---- ---- ---- ---- 507.60 -6.90 514.50 2420 ---- ---- ---- ---- 516.00 -6.90 522.90 2425 ---- ---- ---- ---- 520.20 -6.90 527.10 2430 ---- ---- ---- ---- 524.30 -7.00 531.30 2440 ---- ---- ---- ---- 532.70 -7.10 539.80 2450 ---- ---- ---- ---- 541.20 -7.10 548.30 2460 ---- ---- ---- ---- 549.60 -7.20 556.80 2470 ---- ---- ---- ---- 558.10 -7.20 565.30 2475 ---- ---- ---- ---- 562.40 -7.20 569.60 2480 ---- ---- ---- ---- 566.60 -7.30 573.90 2500 ---- ---- ---- ---- 583.70 -7.40 591.10 2525 ---- ---- ---- ---- 605.30 -7.40 612.70 2550 ---- ---- ---- ---- 626.90 -7.60 634.50 2575 ---- ---- ---- ---- 648.70 -7.80 656.50 2600 ---- ---- ---- ---- 670.70 -7.80 678.50 2625 ---- ---- ---- ---- 692.80 -7.90 700.70 2650 ---- ---- ---- ---- 715.00 -8.00 723.00 2675 ---- ---- ---- ---- 737.30 -8.10 745.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 43.50 -.20 43.70 1350 ---- ---- ---- ---- 46.70 -.20 46.90 1375 ---- ---- ---- ---- 50.10 -.10 50.20 1400 ---- ---- ---- ---- 53.60 -.20 53.80 1425 ---- ---- ---- ---- 57.30 -.10 57.40 1450 ---- ---- ---- ---- 61.20 -.10 61.30 1475 ---- ---- ---- ---- 65.20 -.20 65.40 1500 ---- ---- ---- ---- 69.40 -.20 69.60 1520 ---- ---- ---- ---- 73.00 -.20 73.20 1525 ---- ---- ---- ---- 73.90 -.20 74.10 1530 ---- ---- ---- ---- 74.80 -.20 75.00 1540 ---- ---- ---- ---- 76.60 -.20 76.80 1550 ---- ---- ---- ---- 78.50 -.20 78.70 1560 ---- ---- ---- ---- 80.40 -.20 80.60 1570 ---- ---- ---- ---- 82.30 -.30 82.60 1575 ---- ---- ---- ---- 83.30 -.20 83.50 1580 ---- ---- ---- ---- 84.30 -.20 84.50 1590 ---- ---- ---- ---- 86.30 -.30 86.60 1600 ---- ---- ---- ---- 88.30 -.30 88.60 1610 ---- ---- ---- ---- 90.40 -.30 90.70 1615 ---- ---- ---- ---- 91.40 -.30 91.70 1620 ---- ---- ---- ---- 92.50 -.30 92.80 1625 ---- ---- ---- ---- 93.60 -.30 93.90 1630 ---- ---- ---- ---- 94.60 -.40 95.00 1635 ---- ---- ---- ---- 95.70 -.30 96.00 1640 ---- ---- ---- ---- 96.80 -.30 97.10 1645 ---- ---- ---- ---- 97.90 -.40 98.30 1650 ---- ---- ---- ---- 99.00 -.40 99.40 1655 ---- ---- ---- ---- 100.20 -.30 100.50 1660 ---- ---- ---- ---- 101.30 -.30 101.60 1665 ---- ---- ---- ---- 102.40 -.40 102.80 1670 ---- ---- ---- ---- 103.60 -.30 103.90 1675 ---- ---- ---- ---- 104.70 -.40 105.10 1680 ---- ---- ---- ---- 105.90 -.40 106.30 1685 ---- ---- ---- ---- 107.10 -.40 107.50 1690 ---- ---- ---- ---- 108.30 -.40 108.70 1695 ---- ---- ---- ---- 109.50 -.40 109.90 1700 ---- ---- ---- ---- 110.70 -.40 111.10 1705 ---- ---- ---- ---- 111.90 -.40 112.30 1710 ---- ---- ---- ---- 113.10 -.40 113.50 1715 ---- ---- ---- ---- 114.40 -.40 114.80 1720 ---- ---- ---- ---- 115.60 -.40 116.00 1725 ---- ---- ---- ---- 116.90 -.40 117.30 1730 ---- ---- ---- ---- 118.10 -.50 118.60 1735 ---- ---- ---- ---- 119.40 -.50 119.90 1740 ---- ---- ---- ---- 120.70 -.50 121.20 1745 ---- ---- ---- ---- 122.00 -.50 122.50 1750 ---- ---- ---- ---- 123.30 -.50 123.80 1755 ---- ---- ---- ---- 124.60 -.60 125.20 1760 ---- ---- ---- ---- 125.90 -.60 126.50 1765 ---- ---- ---- ---- 127.30 -.60 127.90 1770 ---- ---- ---- ---- 128.60 -.70 129.30 1775 ---- ---- ---- ---- 130.00 -.70 130.70 1780 ---- ---- ---- ---- 131.40 -.80 132.20 1785 ---- ---- ---- ---- 132.80 -.80 133.60 1790 ---- ---- ---- ---- 134.30 -.80 135.10 1795 ---- ---- ---- ---- 135.70 -.90 136.60 1800 ---- ---- ---- ---- 137.20 -.90 138.10 1805 ---- ---- ---- ---- 138.70 -1.00 139.70 1810 ---- ---- ---- ---- 140.30 -1.00 141.30 1815 ---- ---- ---- ---- 141.80 -1.10 142.90 1820 ---- ---- ---- ---- 143.40 -1.10 144.50 1825 ---- ---- ---- ---- 145.00 -1.20 146.20 1830 ---- ---- ---- ---- 146.70 -1.20 147.90 1835 ---- ---- ---- ---- 148.40 -1.20 149.60 1840 ---- ---- ---- ---- 150.10 -1.20 151.30 1845 ---- ---- ---- ---- 151.80 -1.30 153.10 1850 ---- ---- ---- ---- 153.60 -1.30 154.90 1855 ---- ---- ---- ---- 155.40 -1.40 156.80 1860 ---- ---- ---- ---- 157.30 -1.40 158.70 1865 ---- ---- ---- ---- 159.20 -1.40 160.60 1870 ---- ---- ---- ---- 161.10 -1.50 162.60 1875 ---- ---- ---- ---- 163.10 -1.50 164.60 1880 ---- ---- ---- ---- 165.10 -1.50 166.60 1885 ---- ---- ---- ---- 167.20 -1.50 168.70 1890 ---- ---- ---- ---- 169.30 -1.50 170.80 1895 ---- ---- ---- ---- 171.40 -1.50 172.90 1900 ---- ---- ---- ---- 173.60 -1.50 175.10 1905 ---- ---- ---- ---- 175.80 -1.50 177.30 1910 ---- ---- ---- ---- 178.00 -1.60 179.60 1915 ---- ---- ---- ---- 180.30 -1.50 181.80 1920 ---- ---- ---- ---- 182.60 -1.50 184.10 1925 ---- ---- ---- ---- 184.90 -1.60 186.50 1930 ---- ---- ---- ---- 187.30 -1.60 188.90 1935 ---- ---- ---- ---- 189.70 -1.60 191.30 1940 ---- ---- ---- ---- 192.10 -1.60 193.70 1945 ---- ---- ---- ---- 194.60 -1.60 196.20 1950 ---- ---- ---- ---- 197.10 -1.60 198.70 1955 ---- ---- ---- ---- 199.60 -1.60 201.20 1960 ---- ---- ---- ---- 202.10 -1.70 203.80 1965 ---- ---- ---- ---- 204.70 -1.70 206.40 1970 ---- ---- ---- ---- 207.30 -1.70 209.00 1975 ---- ---- ---- ---- 210.00 -1.70 211.70 1980 ---- ---- ---- ---- 212.60 -1.80 214.40 1985 ---- ---- ---- ---- 215.30 -1.80 217.10 1990 ---- ---- ---- ---- 218.00 -1.80 219.80 1995 ---- ---- ---- ---- 220.80 -1.80 222.60 2000 ---- ---- ---- ---- 223.60 -1.80 225.40 2005 ---- ---- ---- ---- 226.30 -1.90 228.20 2010 ---- ---- ---- ---- 229.20 -1.90 231.10 2015 ---- ---- ---- ---- 232.00 -2.00 234.00 2020 ---- ---- ---- ---- 234.80 -2.10 236.90 2025 ---- ---- ---- ---- 237.70 -2.10 239.80 2030 ---- ---- ---- ---- 240.60 -2.20 242.80 2035 ---- ---- ---- ---- 243.50 -2.30 245.80 2040 ---- ---- ---- ---- 246.40 -2.40 248.80 2045 ---- ---- ---- ---- 249.40 -2.40 251.80 2050 ---- ---- ---- ---- 252.40 -2.50 254.90 2055 ---- ---- ---- ---- 255.30 -2.70 258.00 2060 ---- ---- ---- ---- 258.30 -2.80 261.10 2065 ---- ---- ---- ---- 261.40 -2.80 264.20 2070 ---- ---- ---- ---- 264.40 -3.00 267.40 2075 ---- ---- ---- ---- 267.50 -3.10 270.60 2080 ---- ---- ---- ---- 270.60 -3.20 273.80 2085 ---- ---- ---- ---- 273.70 -3.30 277.00 2090 ---- ---- ---- ---- 276.80 -3.50 280.30 2095 ---- ---- ---- ---- 279.90 -3.70 283.60 2100 ---- ---- ---- ---- 283.10 -3.80 286.90 2105 ---- ---- ---- ---- 286.30 -3.90 290.20 2110 ---- ---- ---- ---- 289.60 -3.90 293.50 2115 ---- ---- ---- ---- 292.80 -4.10 296.90 2120 ---- ---- ---- ---- 296.10 -4.20 300.30 2125 ---- ---- ---- ---- 299.40 -4.30 303.70 2130 ---- ---- ---- ---- 302.70 -4.50 307.20 2135 ---- ---- ---- ---- 306.10 -4.50 310.60 2140 ---- ---- ---- ---- 309.50 -4.60 314.10 2145 ---- ---- ---- ---- 312.90 -4.70 317.60 2150 ---- ---- ---- ---- 316.40 -4.70 321.10 2155 ---- ---- ---- ---- 319.90 -4.80 324.70 2160 ---- ---- ---- ---- 323.40 -4.80 328.20 2165 ---- ---- ---- ---- 326.90 -4.90 331.80 2170 ---- ---- ---- ---- 330.50 -4.90 335.40 2175 ---- ---- ---- ---- 334.00 -5.00 339.00 2180 ---- ---- ---- ---- 337.60 -5.10 342.70 2185 ---- ---- ---- ---- 341.30 -5.00 346.30 2190 ---- ---- ---- ---- 344.90 -5.10 350.00 2195 ---- ---- ---- ---- 348.60 -5.10 353.70 2200 ---- ---- ---- ---- 352.20 -5.20 357.40 2205 ---- ---- ---- ---- 355.90 -5.20 361.10 2210 ---- ---- ---- ---- 359.70 -5.20 364.90 2215 ---- ---- ---- ---- 363.40 -5.20 368.60 2220 ---- ---- ---- ---- 367.10 -5.30 372.40 2225 ---- ---- ---- ---- 370.90 -5.30 376.20 2230 ---- ---- ---- ---- 374.70 -5.30 380.00 2235 ---- ---- ---- ---- 378.50 -5.30 383.80 2240 ---- ---- ---- ---- 382.30 -5.40 387.70 2245 ---- ---- ---- ---- 386.10 -5.40 391.50 2250 ---- ---- ---- ---- 389.90 -5.50 395.40 2255 ---- ---- ---- ---- 393.70 -5.50 399.20 2260 ---- ---- ---- ---- 397.60 -5.50 403.10 2265 ---- ---- ---- ---- 401.40 -5.60 407.00 2270 ---- ---- ---- ---- 405.30 -5.70 411.00 2275 ---- ---- ---- ---- 409.20 -5.70 414.90 2280 ---- ---- ---- ---- 413.10 -5.70 418.80 2285 ---- ---- ---- ---- 417.00 -5.80 422.80 2290 ---- ---- ---- ---- 420.90 -5.80 426.70 2295 ---- ---- ---- ---- 424.80 -5.90 430.70 2300 ---- ---- ---- ---- 428.80 -5.90 434.70 2305 ---- ---- ---- ---- 432.70 -6.00 438.70 2310 ---- ---- ---- ---- 436.70 -6.00 442.70 2315 ---- ---- ---- ---- 440.70 -6.00 446.70 2320 ---- ---- ---- ---- 444.70 -6.00 450.70 2325 ---- ---- ---- ---- 448.70 -6.10 454.80 2330 ---- ---- ---- ---- 452.70 -6.10 458.80 2335 ---- ---- ---- ---- 456.70 -6.20 462.90 2340 ---- ---- ---- ---- 460.70 -6.20 466.90 2345 ---- ---- ---- ---- 464.80 -6.20 471.00 2350 ---- ---- ---- ---- 468.80 -6.30 475.10 2355 ---- ---- ---- ---- 472.90 -6.30 479.20 2360 ---- ---- ---- ---- 477.00 -6.30 483.30 2365 ---- ---- ---- ---- 481.10 -6.30 487.40 2370 ---- ---- ---- ---- 485.10 -6.40 491.50 2375 ---- ---- ---- ---- 489.20 -6.40 495.60 2380 ---- ---- ---- ---- 493.30 -6.40 499.70 2385 ---- ---- ---- ---- 497.40 -6.50 503.90 2390 ---- ---- ---- ---- 501.60 -6.40 508.00 2395 ---- ---- ---- ---- 505.70 -6.50 512.20 2400 ---- ---- ---- ---- 509.80 -6.50 516.30 2410 ---- ---- ---- ---- 518.10 -6.60 524.70 2420 ---- ---- ---- ---- 526.40 -6.70 533.10 2425 ---- ---- ---- ---- 530.60 -6.70 537.30 2430 ---- ---- ---- ---- 534.70 -6.80 541.50 2440 ---- ---- ---- ---- 543.10 -6.80 549.90 2450 ---- ---- ---- ---- 551.50 -6.90 558.40 2460 ---- ---- ---- ---- 559.90 -7.00 566.90 2470 ---- ---- ---- ---- 568.40 -7.00 575.40 2475 ---- ---- ---- ---- 572.60 -7.00 579.60 2480 ---- ---- ---- ---- 576.90 -7.00 583.90 2490 ---- ---- ---- ---- 585.40 -7.10 592.50 2500 ---- ---- ---- ---- 593.90 -7.20 601.10 2525 ---- ---- ---- ---- 615.30 -7.40 622.70 2550 ---- ---- ---- ---- 636.90 -7.50 644.40 2575 ---- ---- ---- ---- 658.70 -7.60 666.30 2600 ---- ---- ---- ---- 680.50 -7.80 688.30 2625 ---- ---- ---- ---- 702.50 -7.90 710.40 2650 ---- ---- ---- ---- 724.60 -8.10 732.70 2675 ---- ---- ---- ---- 746.90 -8.10 755.00 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 55.50 -.10 55.60 1375 ---- ---- ---- ---- 59.10 -.10 59.20 1400 ---- ---- ---- ---- 62.90 -.10 63.00 1425 ---- ---- ---- ---- 66.80 -.10 66.90 1450 ---- ---- ---- ---- 70.80 -.20 71.00 1475 ---- ---- ---- ---- 75.10 -.10 75.20 1500 ---- ---- ---- ---- 79.50 -.10 79.60 1525 ---- ---- ---- ---- 84.10 -.10 84.20 1530 ---- ---- ---- ---- 85.00 -.20 85.20 1540 ---- ---- ---- ---- 86.90 -.20 87.10 1550 ---- ---- ---- ---- 88.80 -.20 89.00 1560 ---- ---- ---- ---- 90.80 -.20 91.00 1570 ---- ---- ---- ---- 92.80 -.10 92.90 1575 ---- ---- ---- ---- 93.80 -.20 94.00 1580 ---- ---- ---- ---- 94.80 -.20 95.00 1590 ---- ---- ---- ---- 96.80 -.20 97.00 1600 ---- ---- ---- ---- 98.90 -.20 99.10 1610 ---- ---- ---- ---- 101.00 -.20 101.20 1620 ---- ---- ---- ---- 103.20 -.20 103.40 1625 ---- ---- ---- ---- 104.30 -.20 104.50 1630 ---- ---- ---- ---- 105.30 -.30 105.60 1635 ---- ---- ---- ---- 106.40 -.30 106.70 1640 ---- ---- ---- ---- 107.50 -.30 107.80 1645 ---- ---- ---- ---- 108.70 -.20 108.90 1650 ---- ---- ---- ---- 109.80 -.20 110.00 1655 ---- ---- ---- ---- 110.90 -.20 111.10 1660 ---- ---- ---- ---- 112.10 -.20 112.30 1665 ---- ---- ---- ---- 113.20 -.20 113.40 1670 ---- ---- ---- ---- 114.40 -.20 114.60 1675 ---- ---- ---- ---- 115.50 -.30 115.80 1680 ---- ---- ---- ---- 116.70 -.30 117.00 1685 ---- ---- ---- ---- 117.90 -.20 118.10 1690 ---- ---- ---- ---- 119.10 -.20 119.30 1695 ---- ---- ---- ---- 120.30 -.20 120.50 1700 ---- ---- ---- ---- 121.50 -.30 121.80 1705 ---- ---- ---- ---- 122.70 -.30 123.00 1710 ---- ---- ---- ---- 123.90 -.30 124.20 1715 ---- ---- ---- ---- 125.10 -.30 125.40 1720 ---- ---- ---- ---- 126.40 -.30 126.70 1725 ---- ---- ---- ---- 127.60 -.40 128.00 1730 ---- ---- ---- ---- 128.90 -.30 129.20 1735 ---- ---- ---- ---- 130.20 -.30 130.50 1740 ---- ---- ---- ---- 131.50 -.30 131.80 1745 ---- ---- ---- ---- 132.70 -.40 133.10 1750 ---- ---- ---- ---- 134.00 -.40 134.40 1755 ---- ---- ---- ---- 135.30 -.40 135.70 1760 ---- ---- ---- ---- 136.70 -.30 137.00 1765 ---- ---- ---- ---- 138.00 -.40 138.40 1770 ---- ---- ---- ---- 139.30 -.40 139.70 1775 ---- ---- ---- ---- 140.70 -.40 141.10 1780 ---- ---- ---- ---- 142.00 -.50 142.50 1785 ---- ---- ---- ---- 143.40 -.50 143.90 1790 ---- ---- ---- ---- 144.80 -.50 145.30 1795 ---- ---- ---- ---- 146.20 -.60 146.80 1800 ---- ---- ---- ---- 147.60 -.60 148.20 1805 ---- ---- ---- ---- 149.00 -.70 149.70 1810 ---- ---- ---- ---- 150.50 -.70 151.20 1815 ---- ---- ---- ---- 152.00 -.80 152.80 1820 ---- ---- ---- ---- 153.50 -.80 154.30 1825 ---- ---- ---- ---- 155.00 -.90 155.90 1830 ---- ---- ---- ---- 156.60 -.90 157.50 1835 ---- ---- ---- ---- 158.20 -.90 159.10 1840 ---- ---- ---- ---- 159.80 -1.00 160.80 1845 ---- ---- ---- ---- 161.40 -1.10 162.50 1850 ---- ---- ---- ---- 163.10 -1.10 164.20 1855 ---- ---- ---- ---- 164.80 -1.10 165.90 1860 ---- ---- ---- ---- 166.50 -1.20 167.70 1865 ---- ---- ---- ---- 168.30 -1.20 169.50 1870 ---- ---- ---- ---- 170.10 -1.30 171.40 1875 ---- ---- ---- ---- 172.00 -1.30 173.30 1880 ---- ---- ---- ---- 173.90 -1.30 175.20 1885 ---- ---- ---- ---- 175.80 -1.30 177.10 1890 ---- ---- ---- ---- 177.80 -1.30 179.10 1895 ---- ---- ---- ---- 179.80 -1.30 181.10 1900 ---- ---- ---- ---- 181.80 -1.40 183.20 1905 ---- ---- ---- ---- 183.90 -1.40 185.30 1910 ---- ---- ---- ---- 186.10 -1.30 187.40 1915 ---- ---- ---- ---- 188.20 -1.40 189.60 1920 ---- ---- ---- ---- 190.40 -1.40 191.80 1925 ---- ---- ---- ---- 192.60 -1.50 194.10 1930 ---- ---- ---- ---- 194.90 -1.40 196.30 1935 ---- ---- ---- ---- 197.20 -1.40 198.60 1940 ---- ---- ---- ---- 199.50 -1.50 201.00 1945 ---- ---- ---- ---- 201.90 -1.50 203.40 1950 ---- ---- ---- ---- 204.30 -1.50 205.80 1955 ---- ---- ---- ---- 206.80 -1.40 208.20 1960 ---- ---- ---- ---- 209.20 -1.50 210.70 1965 ---- ---- ---- ---- 211.70 -1.50 213.20 1970 ---- ---- ---- ---- 214.30 -1.40 215.70 1975 ---- ---- ---- ---- 216.80 -1.50 218.30 1980 ---- ---- ---- ---- 219.40 -1.50 220.90 1985 ---- ---- ---- ---- 222.00 -1.50 223.50 1990 ---- ---- ---- ---- 224.70 -1.50 226.20 1995 ---- ---- ---- ---- 227.30 -1.60 228.90 2000 ---- ---- ---- ---- 230.00 -1.60 231.60 2005 ---- ---- ---- ---- 232.80 -1.50 234.30 2010 ---- ---- ---- ---- 235.50 -1.60 237.10 2015 ---- ---- ---- ---- 238.30 -1.60 239.90 2020 ---- ---- ---- ---- 241.10 -1.70 242.80 2025 ---- ---- ---- ---- 243.90 -1.70 245.60 2030 ---- ---- ---- ---- 246.70 -1.80 248.50 2035 ---- ---- ---- ---- 249.60 -1.80 251.40 2040 ---- ---- ---- ---- 252.50 -1.90 254.40 2045 ---- ---- ---- ---- 255.40 -1.90 257.30 2050 ---- ---- ---- ---- 258.30 -2.00 260.30 2055 ---- ---- ---- ---- 261.20 -2.10 263.30 2060 ---- ---- ---- ---- 264.20 -2.20 266.40 2065 ---- ---- ---- ---- 267.20 -2.20 269.40 2070 ---- ---- ---- ---- 270.20 -2.30 272.50 2075 ---- ---- ---- ---- 273.20 -2.40 275.60 2080 ---- ---- ---- ---- 276.20 -2.60 278.80 2085 ---- ---- ---- ---- 279.20 -2.70 281.90 2090 ---- ---- ---- ---- 282.30 -2.80 285.10 2095 ---- ---- ---- ---- 285.40 -2.90 288.30 2100 ---- ---- ---- ---- 288.50 -3.10 291.60 2105 ---- ---- ---- ---- 291.60 -3.20 294.80 2110 ---- ---- ---- ---- 294.80 -3.30 298.10 2115 ---- ---- ---- ---- 297.90 -3.50 301.40 2120 ---- ---- ---- ---- 301.10 -3.70 304.80 2125 ---- ---- ---- ---- 304.40 -3.70 308.10 2130 ---- ---- ---- ---- 307.60 -3.90 311.50 2135 ---- ---- ---- ---- 310.90 -4.00 314.90 2140 ---- ---- ---- ---- 314.20 -4.10 318.30 2145 ---- ---- ---- ---- 317.50 -4.20 321.70 2150 ---- ---- ---- ---- 320.90 -4.30 325.20 2155 ---- ---- ---- ---- 324.30 -4.40 328.70 2160 ---- ---- ---- ---- 327.70 -4.50 332.20 2165 ---- ---- ---- ---- 331.10 -4.60 335.70 2170 ---- ---- ---- ---- 334.60 -4.60 339.20 2175 ---- ---- ---- ---- 338.10 -4.70 342.80 2180 ---- ---- ---- ---- 341.60 -4.80 346.40 2185 ---- ---- ---- ---- 345.20 -4.80 350.00 2190 ---- ---- ---- ---- 348.80 -4.80 353.60 2195 ---- ---- ---- ---- 352.40 -4.90 357.30 2200 ---- ---- ---- ---- 356.00 -4.90 360.90 2205 ---- ---- ---- ---- 359.60 -5.00 364.60 2210 ---- ---- ---- ---- 363.30 -5.00 368.30 2215 ---- ---- ---- ---- 367.00 -5.00 372.00 2220 ---- ---- ---- ---- 370.70 -5.00 375.70 2225 ---- ---- ---- ---- 374.40 -5.10 379.50 2230 ---- ---- ---- ---- 378.10 -5.10 383.20 2235 ---- ---- ---- ---- 381.90 -5.10 387.00 2240 ---- ---- ---- ---- 385.60 -5.20 390.80 2245 ---- ---- ---- ---- 389.40 -5.20 394.60 2250 ---- ---- ---- ---- 393.20 -5.30 398.50 2255 ---- ---- ---- ---- 397.00 -5.30 402.30 2260 ---- ---- ---- ---- 400.80 -5.30 406.10 2265 ---- ---- ---- ---- 404.70 -5.30 410.00 2270 ---- ---- ---- ---- 408.50 -5.40 413.90 2275 ---- ---- ---- ---- 412.30 -5.50 417.80 2280 ---- ---- ---- ---- 416.20 -5.50 421.70 2285 ---- ---- ---- ---- 420.10 -5.50 425.60 2290 ---- ---- ---- ---- 424.00 -5.50 429.50 2295 ---- ---- ---- ---- 427.90 -5.60 433.50 2300 ---- ---- ---- ---- 431.80 -5.60 437.40 2305 ---- ---- ---- ---- 435.70 -5.70 441.40 2310 ---- ---- ---- ---- 439.60 -5.80 445.40 2315 ---- ---- ---- ---- 443.60 -5.70 449.30 2320 ---- ---- ---- ---- 447.50 -5.80 453.30 2325 ---- ---- ---- ---- 451.50 -5.80 457.30 2330 ---- ---- ---- ---- 455.50 -5.80 461.30 2335 ---- ---- ---- ---- 459.40 -6.00 465.40 2340 ---- ---- ---- ---- 463.40 -6.00 469.40 2345 ---- ---- ---- ---- 467.40 -6.00 473.40 2350 ---- ---- ---- ---- 471.50 -6.00 477.50 2355 ---- ---- ---- ---- 475.50 -6.10 481.60 2360 ---- ---- ---- ---- 479.50 -6.10 485.60 2365 ---- ---- ---- ---- 483.60 -6.10 489.70 2370 ---- ---- ---- ---- 487.60 -6.20 493.80 2375 ---- ---- ---- ---- 491.70 -6.20 497.90 2380 ---- ---- ---- ---- 495.80 -6.20 502.00 2385 ---- ---- ---- ---- 499.90 -6.20 506.10 2390 ---- ---- ---- ---- 504.00 -6.30 510.30 2400 ---- ---- ---- ---- 512.20 -6.30 518.50 2410 ---- ---- ---- ---- 520.40 -6.40 526.80 2420 ---- ---- ---- ---- 528.70 -6.50 535.20 2425 ---- ---- ---- ---- 532.80 -6.60 539.40 2430 ---- ---- ---- ---- 537.00 -6.50 543.50 2440 ---- ---- ---- ---- 545.40 -6.50 551.90 2450 ---- ---- ---- ---- 553.70 -6.70 560.40 2460 ---- ---- ---- ---- 562.10 -6.70 568.80 2470 ---- ---- ---- ---- 570.60 -6.70 577.30 2475 ---- ---- ---- ---- 574.80 -6.80 581.60 2480 ---- ---- ---- ---- 579.00 -6.80 585.80 2500 ---- ---- ---- ---- 596.00 -6.90 602.90 2525 ---- ---- ---- ---- 617.40 -7.00 624.40 2550 ---- ---- ---- ---- 638.90 -7.20 646.10 2575 ---- ---- ---- ---- 660.60 -7.30 667.90 2600 ---- ---- ---- ---- 682.40 -7.40 689.80 2625 ---- ---- ---- ---- 704.30 -7.50 711.80 2650 ---- ---- ---- ---- 726.40 -7.60 734.00 2675 ---- ---- ---- ---- 748.60 -7.70 756.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 77.40 +3.00 74.40 1375 ---- ---- ---- ---- 80.80 +2.90 77.90 1400 ---- ---- ---- ---- 84.30 +2.80 81.50 1425 ---- ---- ---- ---- 87.80 +2.60 85.20 1450 ---- ---- ---- ---- 91.40 +2.40 89.00 1475 ---- ---- ---- ---- 95.10 +2.20 92.90 1500 ---- ---- ---- ---- 98.90 +1.90 97.00 1525 ---- ---- ---- ---- 102.80 +1.70 101.10 1550 ---- ---- ---- ---- 106.80 +1.40 105.40 1560 ---- ---- ---- ---- 108.40 +1.30 107.10 1570 ---- ---- ---- ---- 110.10 +1.20 108.90 1575 ---- ---- ---- ---- 110.90 +1.10 109.80 1580 ---- ---- ---- ---- 111.80 +1.10 110.70 1590 ---- ---- ---- ---- 113.40 +.90 112.50 1600 ---- ---- ---- ---- 115.10 +.80 114.30 1610 ---- ---- ---- ---- 116.90 +.80 116.10 1620 ---- ---- ---- ---- 118.60 +.60 118.00 1625 ---- ---- ---- ---- 119.50 +.60 118.90 1630 ---- ---- ---- ---- 120.30 +.40 119.90 1640 ---- ---- ---- ---- 122.10 +.30 121.80 1650 ---- ---- ---- ---- 123.90 +.20 123.70 1655 ---- ---- ---- ---- 124.80 +.10 124.70 1660 ---- ---- ---- ---- 125.80 +.10 125.70 1665 ---- ---- ---- ---- 126.70 UNCH 126.70 1670 ---- ---- ---- ---- 127.70 UNCH 127.70 1675 ---- ---- ---- ---- 128.60 -.10 128.70 1680 ---- ---- ---- ---- 129.60 -.10 129.70 1685 ---- ---- ---- ---- 130.60 -.20 130.80 1690 ---- ---- ---- ---- 131.60 -.20 131.80 1695 ---- ---- ---- ---- 132.60 -.30 132.90 1700 ---- ---- ---- ---- 133.70 -.30 134.00 1705 ---- ---- ---- ---- 134.70 -.30 135.00 1710 ---- ---- ---- ---- 135.80 -.30 136.10 1715 ---- ---- ---- ---- 136.90 -.40 137.30 1720 ---- ---- ---- ---- 138.00 -.40 138.40 1725 ---- ---- ---- ---- 139.20 -.30 139.50 1730 ---- ---- ---- ---- 140.30 -.40 140.70 1735 ---- ---- ---- ---- 141.50 -.40 141.90 1740 ---- ---- ---- ---- 142.80 -.20 143.00 1745 ---- ---- ---- ---- 144.00 -.30 144.30 1750 ---- ---- ---- ---- 145.30 -.20 145.50 1755 ---- ---- ---- ---- 146.60 -.10 146.70 1760 ---- ---- ---- ---- 147.90 -.10 148.00 1765 ---- ---- ---- ---- 149.30 UNCH 149.30 1770 ---- ---- ---- ---- 150.60 UNCH 150.60 1775 ---- ---- ---- ---- 152.00 +.10 151.90 1780 ---- ---- ---- ---- 153.30 +.10 153.20 1785 ---- ---- ---- ---- 154.70 +.10 154.60 1790 ---- ---- ---- ---- 156.10 +.10 156.00 1795 ---- ---- ---- ---- 157.50 +.10 157.40 1800 ---- ---- ---- ---- 158.90 UNCH 158.90 1805 ---- ---- ---- ---- 160.30 UNCH 160.30 1810 ---- ---- ---- ---- 161.70 -.10 161.80 1815 ---- ---- ---- ---- 163.20 -.10 163.30 1820 ---- ---- ---- ---- 164.70 -.20 164.90 1825 ---- ---- ---- ---- 166.20 -.20 166.40 1830 ---- ---- ---- ---- 167.70 -.30 168.00 1835 ---- ---- ---- ---- 169.20 -.40 169.60 1840 ---- ---- ---- ---- 170.80 -.50 171.30 1845 ---- ---- ---- ---- 172.40 -.60 173.00 1850 ---- ---- ---- ---- 174.00 -.70 174.70 1855 ---- ---- ---- ---- 175.70 -.70 176.40 1860 ---- ---- ---- ---- 177.40 -.80 178.20 1865 ---- ---- ---- ---- 179.10 -.90 180.00 1870 ---- ---- ---- ---- 180.80 -1.00 181.80 1875 ---- ---- ---- ---- 182.60 -1.10 183.70 1880 ---- ---- ---- ---- 184.40 -1.20 185.60 1885 ---- ---- ---- ---- 186.30 -1.20 187.50 1890 ---- ---- ---- ---- 188.20 -1.20 189.40 1895 ---- ---- ---- ---- 190.20 -1.20 191.40 1900 ---- ---- ---- ---- 192.20 -1.30 193.50 1905 ---- ---- ---- ---- 194.20 -1.30 195.50 1910 ---- ---- ---- ---- 196.30 -1.30 197.60 1915 ---- ---- ---- ---- 198.40 -1.40 199.80 1920 ---- ---- ---- ---- 200.50 -1.40 201.90 1925 ---- ---- ---- ---- 202.70 -1.40 204.10 1930 ---- ---- ---- ---- 204.90 -1.50 206.40 1935 ---- ---- ---- ---- 207.20 -1.40 208.60 1940 ---- ---- ---- ---- 209.50 -1.40 210.90 1945 ---- ---- ---- ---- 211.80 -1.50 213.30 1950 ---- ---- ---- ---- 214.10 -1.50 215.60 1955 ---- ---- ---- ---- 216.50 -1.50 218.00 1960 ---- ---- ---- ---- 219.00 -1.50 220.50 1965 ---- ---- ---- ---- 221.40 -1.50 222.90 1970 ---- ---- ---- ---- 223.90 -1.50 225.40 1975 ---- ---- ---- ---- 226.50 -1.40 227.90 1980 ---- ---- ---- ---- 229.00 -1.50 230.50 1985 ---- ---- ---- ---- 231.60 -1.50 233.10 1990 ---- ---- ---- ---- 234.20 -1.50 235.70 1995 ---- ---- ---- ---- 236.90 -1.40 238.30 2000 ---- ---- ---- ---- 239.50 -1.50 241.00 2005 ---- ---- ---- ---- 242.20 -1.50 243.70 2010 ---- ---- ---- ---- 245.00 -1.50 246.50 2015 ---- ---- ---- ---- 247.70 -1.50 249.20 2020 ---- ---- ---- ---- 250.50 -1.50 252.00 2025 ---- ---- ---- ---- 253.30 -1.50 254.80 2030 ---- ---- ---- ---- 256.10 -1.60 257.70 2035 ---- ---- ---- ---- 259.00 -1.60 260.60 2040 ---- ---- ---- ---- 261.80 -1.70 263.50 2045 ---- ---- ---- ---- 264.70 -1.70 266.40 2050 ---- ---- ---- ---- 267.60 -1.70 269.30 2055 ---- ---- ---- ---- 270.50 -1.80 272.30 2060 ---- ---- ---- ---- 273.50 -1.80 275.30 2065 ---- ---- ---- ---- 276.50 -1.90 278.40 2070 ---- ---- ---- ---- 279.40 -2.00 281.40 2075 ---- ---- ---- ---- 282.40 -2.10 284.50 2080 ---- ---- ---- ---- 285.40 -2.20 287.60 2085 ---- ---- ---- ---- 288.50 -2.30 290.80 2090 ---- ---- ---- ---- 291.50 -2.40 293.90 2095 ---- ---- ---- ---- 294.60 -2.50 297.10 2100 ---- ---- ---- ---- 297.60 -2.70 300.30 2105 ---- ---- ---- ---- 300.70 -2.90 303.60 2110 ---- ---- ---- ---- 303.90 -2.90 306.80 2115 ---- ---- ---- ---- 307.00 -3.10 310.10 2120 ---- ---- ---- ---- 310.20 -3.20 313.40 2125 ---- ---- ---- ---- 313.40 -3.30 316.70 2130 ---- ---- ---- ---- 316.60 -3.50 320.10 2135 ---- ---- ---- ---- 319.80 -3.60 323.40 2140 ---- ---- ---- ---- 323.10 -3.70 326.80 2145 ---- ---- ---- ---- 326.40 -3.90 330.30 2150 ---- ---- ---- ---- 329.70 -4.00 333.70 2155 ---- ---- ---- ---- 333.00 -4.20 337.20 2160 ---- ---- ---- ---- 336.40 -4.20 340.60 2165 ---- ---- ---- ---- 339.80 -4.30 344.10 2170 ---- ---- ---- ---- 343.20 -4.50 347.70 2175 ---- ---- ---- ---- 346.70 -4.50 351.20 2180 ---- ---- ---- ---- 350.20 -4.60 354.80 2185 ---- ---- ---- ---- 353.70 -4.70 358.40 2190 ---- ---- ---- ---- 357.30 -4.70 362.00 2195 ---- ---- ---- ---- 360.80 -4.80 365.60 2200 ---- ---- ---- ---- 364.40 -4.80 369.20 2205 ---- ---- ---- ---- 368.00 -4.90 372.90 2210 ---- ---- ---- ---- 371.70 -4.90 376.60 2215 ---- ---- ---- ---- 375.30 -5.00 380.30 2220 ---- ---- ---- ---- 379.00 -5.00 384.00 2225 ---- ---- ---- ---- 382.70 -5.00 387.70 2230 ---- ---- ---- ---- 386.50 -5.00 391.50 2235 ---- ---- ---- ---- 390.20 -5.00 395.20 2240 ---- ---- ---- ---- 393.90 -5.10 399.00 2245 ---- ---- ---- ---- 397.70 -5.10 402.80 2250 ---- ---- ---- ---- 401.50 -5.10 406.60 2255 ---- ---- ---- ---- 405.30 -5.10 410.40 2260 ---- ---- ---- ---- 409.10 -5.20 414.30 2265 ---- ---- ---- ---- 412.90 -5.20 418.10 2270 ---- ---- ---- ---- 416.80 -5.20 422.00 2275 ---- ---- ---- ---- 420.60 -5.30 425.90 2280 ---- ---- ---- ---- 424.50 -5.30 429.80 2285 ---- ---- ---- ---- 428.30 -5.40 433.70 2290 ---- ---- ---- ---- 432.20 -5.40 437.60 2295 ---- ---- ---- ---- 436.10 -5.40 441.50 2300 ---- ---- ---- ---- 440.00 -5.50 445.50 2305 ---- ---- ---- ---- 443.90 -5.50 449.40 2310 ---- ---- ---- ---- 447.80 -5.60 453.40 2315 ---- ---- ---- ---- 451.80 -5.60 457.40 2320 ---- ---- ---- ---- 455.70 -5.70 461.40 2325 ---- ---- ---- ---- 459.70 -5.70 465.40 2330 ---- ---- ---- ---- 463.60 -5.80 469.40 2335 ---- ---- ---- ---- 467.60 -5.80 473.40 2340 ---- ---- ---- ---- 471.60 -5.80 477.40 2345 ---- ---- ---- ---- 475.60 -5.90 481.50 2350 ---- ---- ---- ---- 479.60 -5.90 485.50 2355 ---- ---- ---- ---- 483.60 -6.00 489.60 2360 ---- ---- ---- ---- 487.70 -5.90 493.60 2365 ---- ---- ---- ---- 491.70 -6.00 497.70 2370 ---- ---- ---- ---- 495.70 -6.10 501.80 2375 ---- ---- ---- ---- 499.80 -6.10 505.90 2380 ---- ---- ---- ---- 503.90 -6.10 510.00 2385 ---- ---- ---- ---- 508.00 -6.10 514.10 2390 ---- ---- ---- ---- 512.00 -6.20 518.20 2395 ---- ---- ---- ---- 516.10 -6.20 522.30 2400 ---- ---- ---- ---- 520.20 -6.30 526.50 2410 ---- ---- ---- ---- 528.50 -6.30 534.80 2420 ---- ---- ---- ---- 536.70 -6.40 543.10 2425 ---- ---- ---- ---- 540.90 -6.40 547.30 2430 ---- ---- ---- ---- 545.00 -6.50 551.50 2440 ---- ---- ---- ---- 553.40 -6.50 559.90 2450 ---- ---- ---- ---- 561.70 -6.60 568.30 2460 ---- ---- ---- ---- 570.10 -6.60 576.70 2470 ---- ---- ---- ---- 578.50 -6.70 585.20 2475 ---- ---- ---- ---- 582.80 -6.60 589.40 2480 ---- ---- ---- ---- 587.00 -6.70 593.70 2490 ---- ---- ---- ---- 595.50 -6.70 602.20 2500 ---- ---- ---- ---- 604.00 -6.80 610.80 2525 ---- ---- ---- ---- 625.30 -6.90 632.20 2550 ---- ---- ---- ---- 646.80 -7.10 653.90 2575 ---- ---- ---- ---- 668.50 -7.10 675.60 2600 ---- ---- ---- ---- 690.20 -7.40 697.60 2625 ---- ---- ---- ---- 712.20 -7.40 719.60 2650 ---- ---- ---- ---- 734.20 -7.50 741.70 2675 ---- ---- ---- ---- 756.40 -7.60 764.00 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 90.70 +13.60 77.10 1400 ---- ---- ---- ---- 94.30 +13.10 81.20 1425 ---- ---- ---- ---- 97.90 +12.40 85.50 1450 ---- ---- ---- ---- 101.60 +11.70 89.90 1475 ---- ---- ---- ---- 105.40 +10.90 94.50 1500 ---- ---- ---- ---- 109.20 +10.00 99.20 1525 ---- ---- ---- ---- 113.20 +9.10 104.10 1550 ---- ---- ---- ---- 117.20 +8.10 109.10 1570 ---- ---- ---- ---- 120.50 +7.30 113.20 1575 ---- ---- ---- ---- 121.30 +7.00 114.30 1580 ---- ---- ---- ---- 122.10 +6.80 115.30 1590 ---- ---- ---- ---- 123.80 +6.40 117.40 1600 ---- ---- ---- ---- 125.50 +5.90 119.60 1610 ---- ---- ---- ---- 127.20 +5.40 121.80 1620 ---- ---- ---- ---- 129.00 +5.00 124.00 1625 ---- ---- ---- ---- 129.80 +4.70 125.10 1630 ---- ---- ---- ---- 130.70 +4.50 126.20 1640 ---- ---- ---- ---- 132.50 +4.00 128.50 1650 ---- ---- ---- ---- 134.20 +3.40 130.80 1660 ---- ---- ---- ---- 136.00 +2.90 133.10 1670 ---- ---- ---- ---- 137.90 +2.50 135.40 1675 ---- ---- ---- ---- 138.80 +2.20 136.60 1680 ---- ---- ---- ---- 139.70 +1.90 137.80 1685 ---- ---- ---- ---- 140.70 +1.70 139.00 1690 ---- ---- ---- ---- 141.70 +1.50 140.20 1695 ---- ---- ---- ---- 142.60 +1.20 141.40 1700 ---- ---- ---- ---- 143.60 +1.00 142.60 1705 ---- ---- ---- ---- 144.60 +.70 143.90 1710 ---- ---- ---- ---- 145.70 +.60 145.10 1715 ---- ---- ---- ---- 146.70 +.40 146.30 1720 ---- ---- ---- ---- 147.80 +.20 147.60 1725 ---- ---- ---- ---- 148.90 +.10 148.80 1730 ---- ---- ---- ---- 150.00 -.10 150.10 1735 ---- ---- ---- ---- 151.10 -.30 151.40 1740 ---- ---- ---- ---- 152.30 -.40 152.70 1745 ---- ---- ---- ---- 153.40 -.50 153.90 1750 ---- ---- ---- ---- 154.70 -.50 155.20 1755 ---- ---- ---- ---- 155.90 -.60 156.50 1760 ---- ---- ---- ---- 157.20 -.60 157.80 1765 ---- ---- ---- ---- 158.40 -.80 159.20 1770 ---- ---- ---- ---- 159.80 -.70 160.50 1775 ---- ---- ---- ---- 161.10 -.70 161.80 1780 ---- ---- ---- ---- 162.40 -.80 163.20 1785 ---- ---- ---- ---- 163.80 -.70 164.50 1790 ---- ---- ---- ---- 165.10 -.80 165.90 1795 ---- ---- ---- ---- 166.50 -.80 167.30 1800 ---- ---- ---- ---- 167.90 -.80 168.70 1805 ---- ---- ---- ---- 169.30 -.80 170.10 1810 ---- ---- ---- ---- 170.70 -.80 171.50 1815 ---- ---- ---- ---- 172.10 -.80 172.90 1820 ---- ---- ---- ---- 173.50 -.90 174.40 1825 ---- ---- ---- ---- 175.00 -.80 175.80 1830 ---- ---- ---- ---- 176.40 -.90 177.30 1835 ---- ---- ---- ---- 177.90 -1.00 178.90 1840 ---- ---- ---- ---- 179.40 -1.00 180.40 1845 ---- ---- ---- ---- 180.90 -1.10 182.00 1850 ---- ---- ---- ---- 182.50 -1.00 183.50 1855 ---- ---- ---- ---- 184.00 -1.10 185.10 1860 ---- ---- ---- ---- 185.60 -1.20 186.80 1865 ---- ---- ---- ---- 187.30 -1.10 188.40 1870 ---- ---- ---- ---- 188.90 -1.20 190.10 1875 ---- ---- ---- ---- 190.60 -1.30 191.90 1880 ---- ---- ---- ---- 192.30 -1.30 193.60 1885 ---- ---- ---- ---- 194.10 -1.30 195.40 1890 ---- ---- ---- ---- 195.90 -1.30 197.20 1895 ---- ---- ---- ---- 197.70 -1.30 199.00 1900 ---- ---- ---- ---- 199.60 -1.30 200.90 1905 ---- ---- ---- ---- 201.50 -1.40 202.90 1910 ---- ---- ---- ---- 203.50 -1.30 204.80 1915 ---- ---- ---- ---- 205.50 -1.30 206.80 1920 ---- ---- ---- ---- 207.50 -1.30 208.80 1925 ---- ---- ---- ---- 209.60 -1.30 210.90 1930 ---- ---- ---- ---- 211.70 -1.30 213.00 1935 ---- ---- ---- ---- 213.90 -1.30 215.20 1940 ---- ---- ---- ---- 216.10 -1.20 217.30 1945 ---- ---- ---- ---- 218.30 -1.30 219.60 1950 ---- ---- ---- ---- 220.60 -1.20 221.80 1955 ---- ---- ---- ---- 222.90 -1.20 224.10 1960 ---- ---- ---- ---- 225.20 -1.20 226.40 1965 ---- ---- ---- ---- 227.60 -1.20 228.80 1970 ---- ---- ---- ---- 230.00 -1.20 231.20 1975 ---- ---- ---- ---- 232.50 -1.10 233.60 1980 ---- ---- ---- ---- 234.90 -1.20 236.10 1985 ---- ---- ---- ---- 237.40 -1.10 238.50 1990 ---- ---- ---- ---- 240.00 -1.10 241.10 1995 ---- ---- ---- ---- 242.60 -1.00 243.60 2000 ---- ---- ---- ---- 245.20 -1.00 246.20 2005 ---- ---- ---- ---- 247.80 -1.00 248.80 2010 ---- ---- ---- ---- 250.50 -1.00 251.50 2015 ---- ---- ---- ---- 253.20 -1.00 254.20 2020 ---- ---- ---- ---- 255.90 -1.00 256.90 2025 ---- ---- ---- ---- 258.60 -1.00 259.60 2030 ---- ---- ---- ---- 261.40 -1.00 262.40 2035 ---- ---- ---- ---- 264.20 -1.00 265.20 2040 ---- ---- ---- ---- 267.00 -1.00 268.00 2045 ---- ---- ---- ---- 269.80 -1.10 270.90 2050 ---- ---- ---- ---- 272.70 -1.10 273.80 2055 ---- ---- ---- ---- 275.60 -1.10 276.70 2060 ---- ---- ---- ---- 278.50 -1.10 279.60 2065 ---- ---- ---- ---- 281.40 -1.20 282.60 2070 ---- ---- ---- ---- 284.30 -1.30 285.60 2075 ---- ---- ---- ---- 287.30 -1.30 288.60 2080 ---- ---- ---- ---- 290.30 -1.30 291.60 2085 ---- ---- ---- ---- 293.30 -1.40 294.70 2090 ---- ---- ---- ---- 296.30 -1.50 297.80 2095 ---- ---- ---- ---- 299.30 -1.60 300.90 2100 ---- ---- ---- ---- 302.30 -1.70 304.00 2105 ---- ---- ---- ---- 305.40 -1.80 307.20 2110 ---- ---- ---- ---- 308.40 -2.00 310.40 2115 ---- ---- ---- ---- 311.50 -2.10 313.60 2120 ---- ---- ---- ---- 314.60 -2.20 316.80 2125 ---- ---- ---- ---- 317.80 -2.30 320.10 2130 ---- ---- ---- ---- 320.90 -2.50 323.40 2135 ---- ---- ---- ---- 324.10 -2.60 326.70 2140 ---- ---- ---- ---- 327.30 -2.70 330.00 2145 ---- ---- ---- ---- 330.50 -2.90 333.40 2150 ---- ---- ---- ---- 333.80 -2.90 336.70 2155 ---- ---- ---- ---- 337.10 -3.00 340.10 2160 ---- ---- ---- ---- 340.40 -3.20 343.60 2165 ---- ---- ---- ---- 343.70 -3.30 347.00 2170 ---- ---- ---- ---- 347.00 -3.50 350.50 2175 ---- ---- ---- ---- 350.40 -3.50 353.90 2180 ---- ---- ---- ---- 353.80 -3.60 357.40 2185 ---- ---- ---- ---- 357.30 -3.70 361.00 2190 ---- ---- ---- ---- 360.80 -3.70 364.50 2195 ---- ---- ---- ---- 364.30 -3.80 368.10 2200 ---- ---- ---- ---- 367.80 -3.90 371.70 2205 ---- ---- ---- ---- 371.30 -4.00 375.30 2210 ---- ---- ---- ---- 374.90 -4.00 378.90 2215 ---- ---- ---- ---- 378.50 -4.10 382.60 2220 ---- ---- ---- ---- 382.20 -4.00 386.20 2225 ---- ---- ---- ---- 385.80 -4.10 389.90 2230 ---- ---- ---- ---- 389.50 -4.10 393.60 2235 ---- ---- ---- ---- 393.20 -4.10 397.30 2240 ---- ---- ---- ---- 396.90 -4.20 401.10 2245 ---- ---- ---- ---- 400.70 -4.10 404.80 2250 ---- ---- ---- ---- 404.40 -4.20 408.60 2255 ---- ---- ---- ---- 408.20 -4.20 412.40 2260 ---- ---- ---- ---- 412.00 -4.20 416.20 2265 ---- ---- ---- ---- 415.80 -4.20 420.00 2270 ---- ---- ---- ---- 419.60 -4.30 423.90 2275 ---- ---- ---- ---- 423.40 -4.30 427.70 2280 ---- ---- ---- ---- 427.20 -4.40 431.60 2285 ---- ---- ---- ---- 431.10 -4.40 435.50 2290 ---- ---- ---- ---- 434.90 -4.40 439.30 2295 ---- ---- ---- ---- 438.80 -4.40 443.20 2300 ---- ---- ---- ---- 442.70 -4.50 447.20 2305 ---- ---- ---- ---- 446.60 -4.50 451.10 2310 ---- ---- ---- ---- 450.50 -4.50 455.00 2315 ---- ---- ---- ---- 454.40 -4.60 459.00 2320 ---- ---- ---- ---- 458.30 -4.70 463.00 2325 ---- ---- ---- ---- 462.20 -4.70 466.90 2330 ---- ---- ---- ---- 466.20 -4.70 470.90 2335 ---- ---- ---- ---- 470.10 -4.80 474.90 2340 ---- ---- ---- ---- 474.10 -4.80 478.90 2345 ---- ---- ---- ---- 478.10 -4.80 482.90 2350 ---- ---- ---- ---- 482.10 -4.90 487.00 2355 ---- ---- ---- ---- 486.10 -4.90 491.00 2360 ---- ---- ---- ---- 490.10 -5.00 495.10 2365 ---- ---- ---- ---- 494.10 -5.00 499.10 2370 ---- ---- ---- ---- 498.20 -5.00 503.20 2375 ---- ---- ---- ---- 502.20 -5.10 507.30 2380 ---- ---- ---- ---- 506.30 -5.00 511.30 2385 ---- ---- ---- ---- 510.30 -5.10 515.40 2390 ---- ---- ---- ---- 514.40 -5.10 519.50 2395 ---- ---- ---- ---- 518.50 -5.20 523.70 2400 ---- ---- ---- ---- 522.60 -5.20 527.80 2405 ---- ---- ---- ---- 526.70 -5.20 531.90 2410 ---- ---- ---- ---- 530.80 -5.20 536.00 2420 ---- ---- ---- ---- 539.10 -5.20 544.30 2425 ---- ---- ---- ---- 543.20 -5.30 548.50 2430 ---- ---- ---- ---- 547.30 -5.40 552.70 2440 ---- ---- ---- ---- 555.60 -5.40 561.00 2450 ---- ---- ---- ---- 564.00 -5.40 569.40 2460 ---- ---- ---- ---- 572.30 -5.50 577.80 2470 ---- ---- ---- ---- 580.70 -5.60 586.30 2475 ---- ---- ---- ---- 584.90 -5.60 590.50 2480 ---- ---- ---- ---- 589.10 -5.70 594.80 2490 ---- ---- ---- ---- 597.60 -5.70 603.30 2500 ---- ---- ---- ---- 606.00 -5.80 611.80 2525 ---- ---- ---- ---- 627.30 -5.90 633.20 2550 ---- ---- ---- ---- 648.70 -6.10 654.80 2575 ---- ---- ---- ---- 670.30 -6.20 676.50 2600 ---- ---- ---- ---- 692.00 -6.40 698.40 2625 ---- ---- ---- ---- 713.90 -6.40 720.30 2650 ---- ---- ---- ---- 735.90 -6.60 742.50 2675 ---- ---- ---- ---- 757.90 -6.80 764.70 2700 ---- ---- ---- ---- 780.20 -6.80 787.00 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 104.50 +14.40 90.10 1425 ---- ---- ---- ---- 108.20 +13.70 94.50 1450 ---- ---- ---- ---- 112.00 +12.90 99.10 1475 ---- ---- ---- ---- 115.90 +12.10 103.80 1500 ---- ---- ---- ---- 119.80 +11.20 108.60 1525 ---- ---- ---- ---- 123.80 +10.20 113.60 1550 ---- ---- ---- ---- 127.90 +9.20 118.70 1575 ---- ---- ---- ---- 132.00 +8.00 124.00 1580 ---- ---- ---- ---- 132.90 +7.90 125.00 1590 ---- ---- ---- ---- 134.50 +7.30 127.20 1600 ---- ---- ---- ---- 136.30 +6.90 129.40 1610 ---- ---- ---- ---- 138.00 +6.40 131.60 1620 ---- ---- ---- ---- 139.70 +5.90 133.80 1625 ---- ---- ---- ---- 140.60 +5.60 135.00 1630 ---- ---- ---- ---- 141.40 +5.30 136.10 1640 ---- ---- ---- ---- 143.20 +4.80 138.40 1650 ---- ---- ---- ---- 145.00 +4.30 140.70 1660 ---- ---- ---- ---- 146.80 +3.80 143.00 1670 ---- ---- ---- ---- 148.60 +3.20 145.40 1675 ---- ---- ---- ---- 149.50 +2.90 146.60 1680 ---- ---- ---- ---- 150.40 +2.60 147.80 1685 ---- ---- ---- ---- 151.40 +2.40 149.00 1690 ---- ---- ---- ---- 152.30 +2.10 150.20 1695 ---- ---- ---- ---- 153.30 +1.90 151.40 1700 ---- ---- ---- ---- 154.20 +1.60 152.60 1705 ---- ---- ---- ---- 155.20 +1.40 153.80 1710 ---- ---- ---- ---- 156.20 +1.10 155.10 1715 ---- ---- ---- ---- 157.20 +.90 156.30 1720 ---- ---- ---- ---- 158.30 +.70 157.60 1725 ---- ---- ---- ---- 159.30 +.50 158.80 1730 ---- ---- ---- ---- 160.40 +.30 160.10 1735 ---- ---- ---- ---- 161.50 +.10 161.40 1740 ---- ---- ---- ---- 162.60 UNCH 162.60 1745 ---- ---- ---- ---- 163.70 -.20 163.90 1750 ---- ---- ---- ---- 164.90 -.30 165.20 1755 ---- ---- ---- ---- 166.10 -.40 166.50 1760 ---- ---- ---- ---- 167.30 -.50 167.80 1765 ---- ---- ---- ---- 168.50 -.60 169.10 1770 ---- ---- ---- ---- 169.80 -.60 170.40 1775 ---- ---- ---- ---- 171.10 -.70 171.80 1780 ---- ---- ---- ---- 172.40 -.70 173.10 1785 ---- ---- ---- ---- 173.80 -.60 174.40 1790 ---- ---- ---- ---- 175.10 -.70 175.80 1795 ---- ---- ---- ---- 176.50 -.70 177.20 1800 ---- ---- ---- ---- 177.90 -.60 178.50 1805 ---- ---- ---- ---- 179.20 -.70 179.90 1810 ---- ---- ---- ---- 180.60 -.70 181.30 1815 ---- ---- ---- ---- 182.00 -.70 182.70 1820 ---- ---- ---- ---- 183.40 -.80 184.20 1825 ---- ---- ---- ---- 184.80 -.80 185.60 1830 ---- ---- ---- ---- 186.30 -.80 187.10 1835 ---- ---- ---- ---- 187.70 -.80 188.50 1840 ---- ---- ---- ---- 189.20 -.80 190.00 1845 ---- ---- ---- ---- 190.70 -.90 191.60 1850 ---- ---- ---- ---- 192.20 -.90 193.10 1855 ---- ---- ---- ---- 193.70 -1.00 194.70 1860 ---- ---- ---- ---- 195.30 -1.00 196.30 1865 ---- ---- ---- ---- 196.80 -1.10 197.90 1870 ---- ---- ---- ---- 198.40 -1.10 199.50 1875 ---- ---- ---- ---- 200.10 -1.10 201.20 1880 ---- ---- ---- ---- 201.70 -1.20 202.90 1885 ---- ---- ---- ---- 203.40 -1.20 204.60 1890 ---- ---- ---- ---- 205.20 -1.20 206.40 1895 ---- ---- ---- ---- 206.90 -1.30 208.20 1900 ---- ---- ---- ---- 208.70 -1.30 210.00 1905 ---- ---- ---- ---- 210.60 -1.20 211.80 1910 ---- ---- ---- ---- 212.50 -1.20 213.70 1915 ---- ---- ---- ---- 214.40 -1.30 215.70 1920 ---- ---- ---- ---- 216.40 -1.20 217.60 1925 ---- ---- ---- ---- 218.40 -1.20 219.60 1930 ---- ---- ---- ---- 220.40 -1.30 221.70 1935 ---- ---- ---- ---- 222.50 -1.30 223.80 1940 ---- ---- ---- ---- 224.70 -1.20 225.90 1945 ---- ---- ---- ---- 226.80 -1.20 228.00 1950 ---- ---- ---- ---- 229.00 -1.20 230.20 1955 ---- ---- ---- ---- 231.30 -1.20 232.50 1960 ---- ---- ---- ---- 233.60 -1.10 234.70 1965 ---- ---- ---- ---- 235.90 -1.10 237.00 1970 ---- ---- ---- ---- 238.30 -1.10 239.40 1975 ---- ---- ---- ---- 240.70 -1.00 241.70 1980 ---- ---- ---- ---- 243.10 -1.00 244.10 1985 ---- ---- ---- ---- 245.60 -1.00 246.60 1990 ---- ---- ---- ---- 248.10 -1.00 249.10 1995 ---- ---- ---- ---- 250.60 -1.00 251.60 2000 ---- ---- ---- ---- 253.20 -.90 254.10 2005 ---- ---- ---- ---- 255.80 -.90 256.70 2010 ---- ---- ---- ---- 258.40 -.90 259.30 2015 ---- ---- ---- ---- 261.00 -.90 261.90 2020 ---- ---- ---- ---- 263.70 -.90 264.60 2025 ---- ---- ---- ---- 266.40 -.90 267.30 2030 ---- ---- ---- ---- 269.20 -.80 270.00 2035 ---- ---- ---- ---- 271.90 -.90 272.80 2040 ---- ---- ---- ---- 274.70 -.90 275.60 2045 ---- ---- ---- ---- 277.50 -.90 278.40 2050 ---- ---- ---- ---- 280.40 -.90 281.30 2055 ---- ---- ---- ---- 283.20 -.90 284.10 2060 ---- ---- ---- ---- 286.10 -.90 287.00 2065 ---- ---- ---- ---- 289.00 -1.00 290.00 2070 ---- ---- ---- ---- 291.90 -1.00 292.90 2075 ---- ---- ---- ---- 294.90 -1.00 295.90 2080 ---- ---- ---- ---- 297.80 -1.10 298.90 2085 ---- ---- ---- ---- 300.80 -1.10 301.90 2090 ---- ---- ---- ---- 303.80 -1.20 305.00 2095 ---- ---- ---- ---- 306.80 -1.30 308.10 2100 ---- ---- ---- ---- 309.80 -1.40 311.20 2105 ---- ---- ---- ---- 312.80 -1.50 314.30 2110 ---- ---- ---- ---- 315.90 -1.60 317.50 2115 ---- ---- ---- ---- 319.00 -1.70 320.70 2120 ---- ---- ---- ---- 322.10 -1.80 323.90 2125 ---- ---- ---- ---- 325.20 -1.90 327.10 2130 ---- ---- ---- ---- 328.30 -2.10 330.40 2135 ---- ---- ---- ---- 331.40 -2.20 333.60 2140 ---- ---- ---- ---- 334.60 -2.30 336.90 2145 ---- ---- ---- ---- 337.80 -2.50 340.30 2150 ---- ---- ---- ---- 341.00 -2.60 343.60 2155 ---- ---- ---- ---- 344.20 -2.80 347.00 2160 ---- ---- ---- ---- 347.50 -2.90 350.40 2165 ---- ---- ---- ---- 350.80 -3.00 353.80 2170 ---- ---- ---- ---- 354.10 -3.10 357.20 2175 ---- ---- ---- ---- 357.50 -3.20 360.70 2180 ---- ---- ---- ---- 360.80 -3.40 364.20 2185 ---- ---- ---- ---- 364.20 -3.50 367.70 2190 ---- ---- ---- ---- 367.70 -3.50 371.20 2195 ---- ---- ---- ---- 371.10 -3.60 374.70 2200 ---- ---- ---- ---- 374.60 -3.70 378.30 2205 ---- ---- ---- ---- 378.10 -3.80 381.90 2210 ---- ---- ---- ---- 381.70 -3.80 385.50 2215 ---- ---- ---- ---- 385.30 -3.80 389.10 2220 ---- ---- ---- ---- 388.90 -3.90 392.80 2225 ---- ---- ---- ---- 392.50 -3.90 396.40 2230 ---- ---- ---- ---- 396.20 -3.90 400.10 2235 ---- ---- ---- ---- 399.80 -4.00 403.80 2240 ---- ---- ---- ---- 403.50 -4.00 407.50 2245 ---- ---- ---- ---- 407.20 -4.10 411.30 2250 ---- ---- ---- ---- 411.00 -4.00 415.00 2255 ---- ---- ---- ---- 414.70 -4.10 418.80 2260 ---- ---- ---- ---- 418.50 -4.10 422.60 2265 ---- ---- ---- ---- 422.30 -4.10 426.40 2270 ---- ---- ---- ---- 426.10 -4.10 430.20 2275 ---- ---- ---- ---- 429.90 -4.20 434.10 2280 ---- ---- ---- ---- 433.70 -4.20 437.90 2285 ---- ---- ---- ---- 437.60 -4.20 441.80 2290 ---- ---- ---- ---- 441.40 -4.30 445.70 2295 ---- ---- ---- ---- 445.30 -4.30 449.60 2300 ---- ---- ---- ---- 449.20 -4.30 453.50 2310 ---- ---- ---- ---- 456.90 -4.40 461.30 2320 ---- ---- ---- ---- 464.70 -4.50 469.20 2325 ---- ---- ---- ---- 468.60 -4.60 473.20 2330 ---- ---- ---- ---- 472.60 -4.60 477.20 2340 ---- ---- ---- ---- 480.40 -4.80 485.20 2350 ---- ---- ---- ---- 488.30 -4.90 493.20 2360 ---- ---- ---- ---- 496.30 -5.00 501.30 2370 ---- ---- ---- ---- 504.20 -5.20 509.40 2375 ---- ---- ---- ---- 508.20 -5.30 513.50 2380 ---- ---- ---- ---- 512.20 -5.40 517.60 2390 ---- ---- ---- ---- 520.30 -5.50 525.80 2400 ---- ---- ---- ---- 528.30 -5.70 534.00 2425 ---- ---- ---- ---- 548.60 -6.10 554.70 2450 ---- ---- ---- ---- 569.10 -6.50 575.60 2475 ---- ---- ---- ---- 589.80 -6.90 596.70 2500 ---- ---- ---- ---- 610.60 -7.40 618.00 2525 ---- ---- ---- ---- 631.60 -7.80 639.40 2550 ---- ---- ---- ---- 652.70 -8.30 661.00 2575 ---- ---- ---- ---- 674.00 -8.70 682.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3465 3934 174406 OG1 JAN23 Gold Weekly Friday Option - Week 1 CALL 1590 ---- 236.30B 222.30A 222.30A 236.00 +10.20 225.80 1595 ---- 231.30B 217.30A 217.30A 231.00 +10.20 220.80 1600 ---- 226.70B 211.50A 211.50A 226.00 +10.20 215.80 1605 ---- 221.30B 207.30A 207.30A 221.00 +10.20 210.80 1610 ---- 216.30B 202.40A 202.40A 216.00 +10.20 205.80 1615 ---- 211.30B 197.30A 197.30A 211.00 +10.20 200.80 1620 ---- 206.30B 192.50A 192.50A 206.00 +10.20 195.80 1625 ---- 201.80B 186.50A 186.50A 201.00 +10.20 190.80 1630 ---- 196.20B 182.50A 182.50A 196.00 +10.20 185.80 1635 ---- 191.20B 177.30A 177.30A 191.00 +10.20 180.80 1640 ---- 186.20B 172.50A 172.50A 186.00 +10.20 175.80 1645 ---- 181.20B 167.60A 167.60A 181.00 +10.20 170.80 1650 ---- 176.80B 161.60A 161.60A 176.00 +10.20 165.80 1655 ---- 171.20B 157.50A 157.50A 171.00 +10.20 160.80 1660 ---- 166.20B 152.60A 152.60A 166.00 +10.20 155.80 1665 ---- 161.20B 147.40A 147.40A 161.00 +10.20 150.80 1670 ---- 156.20B 142.60A 142.60A 156.00 +10.20 145.80 1675 ---- 151.80B 136.60A 136.60A 151.00 +10.10 140.90 1680 ---- 146.30B 132.80A 132.80A 146.00 +10.10 135.90 1685 ---- 141.30B 127.50A 127.50A 141.00 +10.10 130.90 1690 ---- 136.30B 122.50A 122.50A 136.00 +10.10 125.90 1695 ---- 131.30B 117.60A 117.60A 131.10 +10.10 121.00 1700 ---- 126.90B 111.70A 111.70A 126.10 +10.10 116.00 1705 ---- 121.30B 107.60A 107.60A 121.10 +10.10 111.00 1710 ---- 116.30B 102.70A 102.70A 116.10 +10.00 106.10 1715 ---- 111.50B 97.70A 97.70A 111.20 +10.10 101.10 1720 ---- 106.50B 92.90A 92.90A 106.20 +10.00 96.20 1725 ---- 102.00B 87.00A 87.00A 101.20 +10.00 91.20 1730 ---- 96.60B 83.10A 83.10A 96.30 +10.00 86.30 1735 ---- 91.60B 78.20A 78.20A 91.30 +9.90 81.40 1740 ---- 86.70B 72.30A 72.30A 86.40 +9.80 76.60 1745 ---- 81.70B 67.50A 67.50A 81.50 +9.80 71.70 1750 ---- 77.30B 62.70A 62.70A 76.60 +9.70 66.90 3 1755 ---- 72.00B 58.00A 58.00A 71.70 +9.50 62.20 1760 ---- 67.50B 53.40A 53.40A 66.90 +9.40 57.50 3 1765 ---- 62.70B 48.80A 48.80A 62.10 +9.20 52.90 1770 ---- 58.00B 44.40A 44.40A 57.30 +8.90 48.40 1 3 1775 ---- 53.30B 40.10A 40.10A 52.70 +8.70 44.00 120 1780 ---- 48.70B 36.00A 36.00A 48.10 +8.30 39.80 97 1785 ---- 44.20B 32.10A 32.10A 43.70 +7.90 35.80 1790 ---- 39.90B 28.40A 28.40A 39.40 +7.50 31.90 6 1795 30.90 35.70B 24.90A 35.70B 35.20 +6.90 2 28.30 1800 23.20 31.70B 21.70A 21.70A 31.20 +6.30 5 24.90 100 1805 ---- 28.00B 18.70A 18.70A 27.50 +5.80 4 21.70 1 87 1810 ---- 24.40B 16.10A 16.10A 24.00 +5.20 18.80 4 63 1815 14.50 21.10B 13.60A 18.40A 20.80 +4.60 11 16.20 7 45 1820 12.90 18.20B 11.50A 18.20B 17.80 +4.00 18 13.80 78 1825 13.70 15.50 9.60A 13.30A 15.10 +3.40 8 11.70 7 31 1830 10.20 13.10B 8.00A 12.70B 12.70 +2.80 19 9.90 7 28 1835 8.90 11.00B 6.60A 8.30A 10.60 +2.40 3 8.20 3 213 1840 7.60 9.10B 5.40A 6.80A 8.80 +1.90 8 6.90 246 1845 5.50 7.50B 4.50A 5.60A 7.20 +1.50 23 5.70 8 90 1850 4.50 6.10B 3.70A 6.10B 5.90 +1.20 21 4.70 90 519 1855 3.30 4.90B 3.10A 4.90B 4.80 +.90 3 3.90 58 1860 2.70 4.00 2.50A 3.50A 3.90 +.70 258 3.20 121 708 1865 2.50 3.20B 2.10A 2.10A 3.10 +.50 1 2.60 3 19 1870 2.30 2.60B 1.70A 2.30A 2.50 +.40 8 2.10 13 19 1875 1.60 2.10B 1.50A 1.50A 2.00 +.20 10 1.80 10 40 1880 1.70 1.70 1.20A 1.60A 1.60 +.10 2 1.50 18 1885 1.30 1.30 1.00A 1.30B 1.30 +.10 10 1.20 1 97 1890 .90 1.10B .90 1.10B 1.00 UNCH 39 1.00 196 688 1895 ---- ---- .80A .80A .90 UNCH .90 5 5 1900 .70 .80 .50 .70B .70 UNCH 40 .70 38 64 1905 ---- ---- .50A .50A .60 UNCH 3 .60 5 10 1910 .60 .60 .50 .50 .50 -.10 3 .60 5 1915 ---- ---- ---- ---- .40 -.10 .50 2 1920 ---- ---- ---- ---- .40 UNCH 19 .40 99 244 1925 ---- ---- ---- ---- .30 -.10 .40 9 14 1930 ---- ---- ---- ---- .30 UNCH .30 10 27 1935 .20 .20 .20 .20 .30 UNCH 42 .30 1940 .20 .30 .20 .20 .20 -.10 33 .30 25 47 1945 ---- ---- .20A .20A .20 -.10 .30 34 34 1950 .20 .20 .20 .20 .20 UNCH 1 .20 15 40 1955 ---- ---- ---- ---- .20 UNCH .20 2 7 1960 ---- ---- ---- ---- .20 UNCH .20 2 1965 ---- ---- ---- ---- .10 -.10 .20 26 37 1970 ---- ---- ---- ---- .10 -.10 .20 19 23 1975 ---- ---- ---- ---- .10 -.10 .20 1 1980 ---- ---- ---- ---- .10 UNCH .10 13 1985 ---- ---- ---- ---- .10 UNCH .10 20 20 1990 ---- ---- ---- ---- .10 UNCH .10 20 40 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 1 304 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 302 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 25 2025 ---- ---- ---- ---- .10 UNCH .10 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 594 800 4675 OG1 JAN23 Gold Weekly Friday Option - Week 1 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 45 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 30 30 1620 ---- ---- ---- ---- .10 UNCH .10 10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 19 1645 ---- ---- ---- ---- .10 UNCH .10 2 1650 ---- ---- ---- ---- .10 UNCH .10 3 1655 ---- ---- ---- ---- .10 UNCH .10 3 1660 ---- ---- ---- ---- .10 UNCH .10 13 1665 ---- ---- ---- ---- .10 UNCH .10 1 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 15 69 1680 ---- ---- ---- ---- .10 -.10 .20 2 28 1685 .20 .20 .20 .20 .10 -.10 10 .20 4 1690 .20 .20 .20 .20 .10 -.10 20 .20 18 32 1695 ---- ---- ---- ---- .10 -.10 .20 30 62 1700 ---- ---- .20A .20A .20 -.10 .30 84 1705 ---- ---- .20A .20A .20 -.10 .30 146 1710 ---- ---- ---- ---- .20 -.10 22 .30 4 19 1715 .50 .50 .30A .30A .20 -.20 1 .40 29 27 1720 ---- ---- .30A .30A .30 -.10 18 .40 7 200 1725 ---- ---- .40A .40A .30 -.20 .50 6 16 1730 .50 .50 .40A .40A .30 -.30 12 .60 5 47 1735 ---- ---- .50A .50A .40 -.30 3 .70 1 16 1740 ---- ---- .50A .50A .50 -.30 .80 212 1745 ---- ---- .60A .60A .50 -.50 3 1.00 1 54 1750 1.20 1.30B .70A .70A .60 -.60 15 1.20 24 359 1755 ---- 1.60B .80A 1.60B .80 -.60 1 1.40 4 1760 1.00 1.90B 1.00 1.00 .90 -.80 7 1.70 153 232 1765 ---- 2.40B 1.20A 2.40B 1.10 -1.00 3 2.10 52 128 1770 3.20 3.20 1.40 1.50B 1.40 -1.20 21 2.60 34 63 1775 3.70 3.70 1.70A 1.70A 1.70 -1.60 6 3.30 1 159 1780 4.60 4.60 2.10A 2.10A 2.20 -1.80 26 4.00 4 117 1785 2.90 5.70B 2.60A 3.10B 2.70 -2.30 3 5.00 19 1790 6.40 7.10B 3.30A 3.30A 3.40 -2.70 27 6.10 28 151 1795 7.70 8.60B 4.10A 8.30B 4.20 -3.30 2 7.50 2 31 1800 8.90 10.30B 5.00 6.30B 5.30 -3.80 51 9.10 17 137 1805 8.30 12.40B 6.40A 8.70B 6.50 -4.40 12 10.90 1 9 1810 14.30 14.60B 7.90A 9.60B 8.00 -5.00 38 13.00 3 5 1815 12.10 17.10B 9.60A 9.60A 9.80 -5.60 1 15.40 1 43 1820 16.80 19.90B 11.60A 11.60A 11.80 -6.20 43 18.00 9 66 1825 18.80 22.90B 13.90A 20.20B 14.10 -6.80 6 20.90 18 1830 21.80 26.20B 16.50A 19.30B 16.70 -7.30 8 24.00 12 1835 23.10 29.90B 19.30A 24.10B 19.60 -7.80 3 27.40 1 1 1840 ---- 33.70B 22.40A 33.70B 22.80 -8.20 31.00 1 6 1845 ---- 37.80B 25.80A 37.80B 26.20 -8.60 34.80 1850 ---- 42.00B 29.50A 42.00B 29.90 -8.90 38.80 1855 ---- 46.30B 33.30A 46.30B 33.80 -9.20 43.00 1860 40.50 50.80B 37.30A 38.30A 37.80 -9.50 1 47.30 1 2 1865 ---- 55.40B 41.60A 55.40B 42.10 -9.70 51.80 1870 ---- 60.00B 45.90A 60.00B 46.40 -9.90 56.30 1875 ---- 64.80B 50.40A 64.80B 50.90 -10.00 60.90 1880 ---- 69.50B 55.00A 69.50B 55.60 -10.00 65.60 1885 ---- 74.40B 59.70A 74.40B 60.20 -10.20 70.40 1 1890 ---- 78.50B 64.40A 78.50B 65.00 -10.20 75.20 1895 ---- 83.30B 69.20A 83.30B 69.80 -10.20 80.00 1900 ---- 89.00B 74.00A 89.00B 74.70 -10.20 84.90 1905 ---- 93.00B 79.30A 93.00B 79.50 -10.30 89.80 1910 ---- 98.00B 84.20A 98.00B 84.50 -10.20 94.70 1915 ---- 103.00B 89.10A 103.00B 89.40 -10.20 99.60 1920 ---- 107.90B 94.00A 107.90B 94.30 -10.30 104.60 1925 ---- 113.80B 98.50A 113.80B 99.30 -10.20 109.50 1930 ---- 117.90B 103.90A 117.80B 104.20 -10.30 114.50 1935 ---- 122.80B 108.90A 122.80B 109.20 -10.20 119.40 1940 ---- 127.80B 113.90A 127.80B 114.20 -10.20 124.40 1945 ---- 132.80B 118.80A 132.80B 119.10 -10.30 129.40 1950 ---- 138.70B 123.40A 138.70B 124.10 -10.30 134.40 1955 ---- 142.60B 128.90A 142.60B 129.10 -10.20 139.30 1960 ---- 147.60B 133.90A 147.60B 134.10 -10.20 144.30 1965 ---- 152.60B 138.80A 152.60B 139.10 -10.20 149.30 1970 ---- 157.70B 143.80A 157.70B 144.00 -10.30 154.30 1975 ---- 163.60B 148.30A 163.60B 149.00 -10.30 159.30 1980 ---- 167.70B 153.80A 167.70B 154.00 -10.30 164.30 1985 ---- 172.70B 158.80A 172.70B 159.00 -10.20 169.20 1990 ---- 177.70B 163.80A 177.70B 164.00 -10.20 174.20 1995 ---- 182.50B 168.80A 182.50B 169.00 -10.20 179.20 2000 ---- 188.60B 173.30A 188.60B 174.00 -10.20 184.20 2005 ---- 192.50B 178.80A 192.50B 179.00 -10.20 189.20 2010 ---- 197.50B 183.80A 197.50B 184.00 -10.20 194.20 2015 ---- 202.50B 188.80A 202.50B 189.00 -10.20 199.20 2020 ---- 207.50B 193.80A 207.50B 194.00 -10.20 204.20 2025 ---- 213.60B 198.30A 213.60B 199.00 -10.20 209.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 363 480 2706 OG2 JAN23 Gold Weekly Friday Option - Week 2 CALL 1595 ---- 231.20B 217.30A 217.30A 231.00 +10.20 220.80 1600 ---- 226.80B 211.50A 211.50A 226.00 +10.20 215.80 1605 ---- 221.20B 207.60A 207.60A 221.00 +10.20 210.80 1610 ---- 216.20B 202.50A 202.50A 216.00 +10.20 205.80 1615 ---- 211.20B 197.40A 197.40A 211.00 +10.10 200.90 1620 ---- 206.20B 192.40A 192.40A 206.00 +10.10 195.90 1625 ---- 201.80B 186.60A 186.60A 201.00 +10.10 190.90 1630 ---- 196.30B 182.60A 182.60A 196.00 +10.10 185.90 1635 ---- 191.30B 177.50A 177.50A 191.10 +10.20 180.90 1640 ---- 186.30B 172.50A 172.50A 186.10 +10.20 175.90 1645 ---- 181.30B 167.60A 167.60A 181.10 +10.10 171.00 1650 ---- 176.90B 161.70A 161.70A 176.10 +10.10 166.00 1 1655 ---- 171.40B 157.60A 157.60A 171.10 +10.10 161.00 1660 ---- 166.50B 152.70A 152.70A 166.20 +10.10 156.10 1665 ---- 161.50B 147.70A 147.70A 161.20 +10.10 151.10 1670 ---- 156.50B 142.80A 142.80A 156.20 +10.00 146.20 1675 ---- 152.00B 136.90A 136.90A 151.30 +10.10 141.20 1680 ---- 146.60B 132.90A 132.90A 146.30 +10.00 136.30 1685 ---- 141.70B 127.90A 127.90A 141.40 +10.00 131.40 1690 ---- 136.70B 123.00A 123.00A 136.40 +9.90 126.50 1695 ---- 131.80B 118.10A 118.10A 131.50 +9.90 121.60 1700 ---- 127.20B 112.40A 112.40A 126.60 +9.90 116.70 1705 ---- 121.90B 108.50A 108.50A 121.60 +9.80 111.80 1710 ---- 117.00B 103.50A 103.50A 116.70 +9.80 106.90 1715 ---- 112.10B 97.90A 97.90A 111.90 +9.80 102.10 1720 ---- 107.20B 93.10A 93.10A 107.00 +9.70 97.30 1725 ---- 102.80B 88.30A 88.30A 102.20 +9.70 92.50 1730 ---- 98.00B 83.60A 83.60A 97.30 +9.50 87.80 1 1735 ---- 93.20B 78.90A 78.90A 92.60 +9.50 83.10 1740 ---- 88.40B 74.40A 74.40A 87.80 +9.30 78.50 1745 ---- 83.70B 69.80A 69.80A 83.10 +9.20 73.90 1750 ---- 79.00B 65.40A 65.40A 78.40 +9.00 69.40 1755 ---- 74.40B 61.00A 61.00A 73.80 +8.80 65.00 1760 ---- 69.90B 56.80A 56.80A 69.30 +8.60 60.70 1765 ---- 65.40B 52.60A 52.60A 64.90 +8.40 56.50 1770 ---- 61.00B 48.60A 48.60A 60.50 +8.10 52.40 1 1775 ---- 56.70B 44.80A 44.80A 56.20 +7.70 48.50 50 1780 ---- 52.60B 41.00A 41.00A 52.10 +7.40 44.70 1 56 1785 ---- 48.50B 37.50A 37.50A 48.10 +7.10 41.00 1 1 1790 ---- 44.70B 34.10A 34.10A 44.20 +6.70 37.50 1795 ---- 41.00B 31.00A 31.00A 40.50 +6.30 34.20 1800 ---- 37.40B 28.00A 28.00A 37.00 +5.90 31.10 1805 ---- 34.00B 25.20A 25.20A 33.60 +5.50 28.10 5 35 1810 23.60 30.80B 22.50A 30.80B 30.50 +5.20 2 25.30 2 29 1815 ---- 27.80B 20.10A 20.10A 27.50 +4.80 22.70 45 1820 ---- 25.00B 17.90A 17.90A 24.70 +4.40 2 20.30 13 1825 ---- 22.40B 15.80A 15.80A 22.10 +4.00 18.10 2 45 1830 17.00 20.10B 14.00A 16.70A 19.70 +3.60 3 16.10 10 1835 ---- 17.80B 12.30A 12.30A 17.50 +3.30 14.20 101 110 1840 ---- 15.70B 10.80A 10.80A 15.50 +2.90 2 12.60 9 142 1845 10.90 13.90B 9.50A 12.80A 13.60 +2.50 7 11.10 15 27 1850 9.00 12.20B 8.30A 12.20B 12.00 +2.30 25 9.70 356 497 1855 9.80 10.70B 7.30A 10.00B 10.50 +2.00 5 8.50 24 1860 8.60 9.30B 6.40A 9.30B 9.20 +1.70 4 7.50 2 303 1865 ---- 8.10B 5.60A 5.60A 8.00 +1.50 6.50 6 1870 5.30 7.00B 4.90A 7.00B 6.90 +1.20 3 5.70 1875 ---- 6.10B 4.30A 4.30A 6.00 +1.00 1000 5.00 8 1880 ---- 5.30B 3.80A 3.80A 5.20 +.80 4.40 12 1885 ---- 4.60B 3.30A 3.30A 4.50 +.70 3.80 18 1890 ---- 4.00B 2.90A 2.90A 3.90 +.50 18 3.40 1 1 1895 ---- 3.40B 2.60A 2.60A 3.40 +.50 2.90 1900 ---- 3.00B 2.30A 2.30A 3.00 +.40 1000 2.60 1 1905 ---- 2.60B 2.10A 2.10A 2.60 +.30 2.30 11 1910 ---- 2.20B 1.80A 1.80A 2.30 +.30 2.00 1915 ---- 2.00B 1.70A 1.70A 2.00 +.20 1.80 1920 ---- 1.70B 1.50A 1.50A 1.70 +.10 1.60 3 1925 ---- 1.50B 1.30A 1.30A 1.50 +.10 1.40 2 1930 ---- ---- 1.20A 1.20A 1.40 +.10 1 1.30 1935 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 1940 1.00 1.00 1.00 1.00 1.10 +.10 3 1.00 14 1945 ---- ---- .90A .90A 1.00 UNCH 1.00 1950 ---- ---- .80A .80A .90 UNCH .90 1 1955 ---- ---- ---- ---- .80 UNCH .80 1960 ---- ---- ---- ---- .70 UNCH .70 1965 ---- ---- ---- ---- .60 -.10 .70 1970 ---- ---- ---- ---- .60 UNCH .60 2 1975 ---- ---- ---- ---- .50 -.10 .60 1980 ---- ---- ---- ---- .50 UNCH .50 1985 ---- ---- ---- ---- .50 UNCH .50 1990 ---- ---- ---- ---- .40 -.10 .50 1 1995 ---- ---- ---- ---- .40 UNCH .40 2000 ---- ---- ---- ---- .40 UNCH .40 2 4 2005 ---- ---- ---- ---- .30 -.10 .40 2010 ---- ---- ---- ---- .30 -.10 .40 2015 ---- ---- ---- ---- .30 UNCH .30 2020 ---- ---- ---- ---- .30 UNCH .30 2025 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2075 497 1474 OG2 JAN23 Gold Weekly Friday Option - Week 2 PUT 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 -.10 .20 14 1605 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 7 1625 ---- ---- ---- ---- .20 UNCH .20 1630 ---- ---- .20A .20A .20 -.10 .30 3 18 1635 ---- ---- ---- ---- .20 -.10 .30 1640 ---- ---- ---- ---- .20 -.10 .30 11 1645 ---- ---- ---- ---- .20 -.10 .30 1650 .30 .30 .30 .30 .30 -.10 10 .40 25 1655 ---- ---- ---- ---- .30 -.10 .40 1660 .30 .30 .30 .30 .30 -.10 6 .40 1665 ---- ---- .40A .40A .30 -.20 .50 2 1670 ---- ---- ---- ---- .40 -.10 .50 1675 ---- ---- .50A .50A .40 -.20 .60 22 1680 ---- ---- .50A .50A .50 -.20 .70 1685 ---- ---- .60A .60A .50 -.20 .70 2 1690 ---- ---- .60A .60A .60 -.20 .80 1695 ---- ---- .70A .70A .60 -.30 1 .90 1700 ---- ---- .80A .80A .70 -.30 1.00 14 1705 ---- ---- .90A .90A .80 -.30 1.10 1710 ---- ---- 1.00A 1.00A .90 -.40 1.30 2 20 1715 1.00 1.00 1.00 1.00 1.00 -.40 1 1.40 1720 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 1725 ---- ---- 1.30A 1.30A 1.30 -.60 1.90 1730 2.10 2.20B 1.50A 1.50A 1.50 -.60 1 2.10 2 2 1735 ---- 2.50B 1.70A 2.50B 1.70 -.70 2.40 1740 2.00 2.90B 2.00 2.10B 1.90 -.90 26 2.80 20 21 1745 ---- 3.40B 2.20A 3.40B 2.20 -1.00 3.20 6 1750 3.60 4.00B 2.60A 2.60A 2.50 -1.20 4 3.70 2 4 1755 ---- 4.60B 3.00A 4.60B 2.90 -1.40 4.30 7 6 1760 5.30 5.40B 3.40A 3.80B 3.40 -1.60 6 5.00 2 120 1765 5.40 6.30B 4.00A 4.00A 3.90 -1.90 150 5.80 2 9 1770 4.60 7.30B 4.60 5.20B 4.60 -2.10 3 6.70 47 1775 6.00 8.40B 5.30A 6.50B 5.30 -2.40 12 7.70 113 1780 7.60 9.70B 6.20A 6.20A 6.20 -2.70 3 8.90 1 125 1785 ---- 11.10B 7.10A 11.10B 7.10 -3.20 10.30 10 11 1790 11.10 12.70B 8.20A 11.20B 8.30 -3.50 10 11.80 4 1795 ---- 14.50B 9.50A 14.50B 9.60 -3.80 13.40 81 79 1800 15.70 16.50B 10.90A 12.60B 11.00 -4.30 7 15.30 10 23 1805 ---- 18.70B 12.50A 18.70B 12.70 -4.60 17.30 3 16 1810 ---- 21.00B 14.30A 21.00B 14.50 -5.00 2 19.50 44 42 1815 23.80 23.80 16.30A 16.30A 16.50 -5.40 1 21.90 2 5 1820 ---- 26.20B 18.50A 26.20B 18.70 -5.80 3 24.50 4 13 1825 24.30 29.20B 20.80A 20.80A 21.10 -6.20 1 27.30 3 5 1830 ---- 32.30B 23.40A 32.30B 23.70 -6.50 30.20 7 1835 ---- 35.50B 26.20A 35.50B 26.50 -6.90 33.40 1840 ---- 39.00B 29.10A 39.00B 29.40 -7.30 36.70 7 1845 ---- 42.70B 32.20A 42.70B 32.60 -7.60 40.20 1850 ---- 46.50B 35.60A 46.50B 35.90 -8.00 43.90 1855 ---- 50.40B 39.00A 50.40B 39.40 -8.30 47.70 1860 ---- 54.50B 42.70A 54.50B 43.10 -8.50 51.60 1865 ---- 58.80B 46.50A 58.80B 46.90 -8.70 55.60 1870 ---- 63.10B 50.40A 63.10B 50.90 -8.90 59.80 1875 ---- 67.50B 54.50A 67.50B 55.00 -9.10 64.10 1880 ---- 72.00B 58.70A 72.00B 59.20 -9.30 68.50 1885 ---- 76.50B 63.00A 76.50B 63.50 -9.40 72.90 1890 ---- 81.10B 67.40A 81.10B 67.90 -9.50 77.40 1895 ---- 85.80B 71.80A 85.80B 72.30 -9.70 82.00 1900 ---- 90.50B 76.40A 90.50B 76.90 -9.80 86.70 1905 ---- 95.30B 81.00A 95.30B 81.50 -9.90 91.40 1910 ---- 100.00B 85.60A 100.00B 86.20 -9.90 96.10 1915 ---- 104.90B 90.30A 104.90B 90.90 -10.00 100.90 1920 ---- 109.70B 95.10A 109.70B 95.60 -10.10 105.70 1925 ---- 114.60B 99.80A 114.60B 100.40 -10.10 110.50 1930 ---- 118.40B 104.60A 118.40B 105.20 -10.10 115.30 1935 ---- 123.40B 109.50A 123.40B 110.10 -10.10 120.20 1940 ---- 128.40B 114.60A 128.40B 114.90 -10.20 125.10 1945 ---- 133.10B 119.50A 133.10B 119.80 -10.20 130.00 1950 ---- 139.10B 124.10A 139.10B 124.70 -10.20 134.90 1955 ---- 143.10B 129.30A 143.10B 129.60 -10.20 139.80 1960 ---- 148.10B 134.20A 148.10B 134.60 -10.20 144.80 1965 ---- 153.00B 139.20A 153.00B 139.50 -10.20 149.70 1970 ---- 158.00B 144.10A 158.00B 144.40 -10.30 154.70 1975 ---- 163.90B 148.70A 163.90B 149.40 -10.20 159.60 1980 ---- 167.90B 153.90A 167.90B 154.30 -10.30 164.60 1985 ---- 172.90B 159.00A 172.90B 159.30 -10.20 169.50 1990 ---- 177.90B 163.90A 177.90B 164.30 -10.20 174.50 1995 ---- 182.80B 168.90A 182.80B 169.20 -10.30 179.50 2000 ---- 188.70B 173.50A 188.70B 174.20 -10.20 184.40 2005 ---- 192.80B 178.90A 192.80B 179.20 -10.20 189.40 2010 ---- 197.80B 183.80A 197.80B 184.20 -10.20 194.40 2015 ---- 202.80B 188.80A 202.80B 189.10 -10.30 199.40 2020 ---- 207.60B 193.90A 207.60B 194.10 -10.20 204.30 2025 ---- 213.70B 198.40A 213.70B 199.10 -10.20 209.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 247 198 800 OG3 JAN23 Gold Weekly Friday Option - Week 3 CALL 1605 ---- 221.20B 207.40A 207.40A 221.00 +10.20 210.80 1610 ---- 216.20B 202.50A 202.50A 216.00 +10.10 205.90 1615 ---- 211.20B 197.50A 197.50A 211.00 +10.10 200.90 1620 ---- 206.30B 192.40A 192.40A 206.00 +10.10 195.90 1625 ---- 201.80B 186.70A 186.70A 201.10 +10.20 190.90 1630 ---- 196.30B 182.60A 182.60A 196.10 +10.10 186.00 1635 ---- 191.40B 177.50A 177.50A 191.10 +10.10 181.00 1640 ---- 186.50B 172.70A 172.70A 186.10 +10.10 176.00 1645 ---- 181.50B 167.60A 167.60A 181.20 +10.10 171.10 1650 ---- 176.90B 161.90A 161.90A 176.20 +10.00 166.20 1655 ---- 171.60B 157.80A 157.80A 171.20 +10.00 161.20 1660 ---- 166.60B 152.80A 152.80A 166.30 +10.00 156.30 1665 ---- 161.70B 148.00A 148.00A 161.30 +9.90 151.40 1670 ---- 156.70B 143.10A 143.10A 156.40 +9.90 146.50 1675 ---- 152.20B 137.30A 137.30A 151.50 +10.00 141.50 1680 ---- 146.90B 133.20A 133.20A 146.60 +9.90 136.70 1685 ---- 142.00B 128.30A 128.30A 141.60 +9.80 131.80 1690 ---- 137.10B 123.50A 123.50A 136.70 +9.80 126.90 1695 ---- 132.20B 118.80A 118.80A 131.90 +9.80 122.10 1700 ---- 127.70B 113.10A 113.10A 127.00 +9.70 117.30 1705 ---- 122.40B 109.10A 109.10A 122.10 +9.60 112.50 1710 ---- 117.60B 104.60A 104.60A 117.30 +9.60 107.70 1715 ---- 112.80B 99.80A 99.80A 112.50 +9.50 103.00 1720 ---- 108.00B 95.00A 95.00A 107.70 +9.40 98.30 1725 ---- 103.70B 89.60A 89.60A 103.00 +9.30 93.70 1730 ---- 98.60B 85.00A 85.00A 98.30 +9.20 89.10 1735 ---- 93.90B 80.50A 80.50A 93.60 +9.10 84.50 1740 ---- 89.20B 76.10A 76.10A 89.00 +8.90 80.10 1745 ---- 85.10B 71.70A 71.70A 84.40 +8.70 75.70 1750 ---- 80.60B 67.50A 67.50A 79.90 +8.50 71.40 1755 ---- 76.10B 63.30A 63.30A 75.50 +8.40 67.10 1760 ---- 71.70B 59.20A 59.20A 71.10 +8.10 63.00 1765 ---- 67.50B 55.30A 55.30A 66.90 +7.90 59.00 1770 ---- 63.30B 51.50A 51.50A 62.70 +7.60 55.10 1775 ---- 59.20B 47.80A 47.80A 58.70 +7.40 51.30 1780 ---- 55.30B 44.20A 44.20A 54.70 +7.00 47.70 1785 ---- 51.40B 40.80A 40.80A 50.90 +6.70 44.20 1790 ---- 47.70B 37.60A 37.60A 47.20 +6.40 40.80 1795 ---- 44.10B 34.50A 34.50A 43.70 +6.10 37.60 1800 ---- 40.70B 31.60A 31.60A 40.30 +5.70 1 34.60 1 1 1805 ---- 37.50B 28.90A 28.90A 37.10 +5.40 31.70 1810 ---- 34.40B 26.30A 26.30A 34.00 +5.10 28.90 1815 ---- 31.50B 23.90A 23.90A 31.20 +4.80 2 26.40 2 2 1820 ---- 28.80B 21.60A 21.60A 28.40 +4.40 24.00 1825 ---- 26.20B 19.50A 19.50A 25.90 +4.20 21.70 1830 ---- 23.90B 17.60A 17.60A 23.50 +3.80 4 19.70 1 1 1835 ---- 21.60B 15.80A 15.80A 21.20 +3.40 17.80 1 1840 ---- 19.50B 14.20A 14.20A 19.10 +3.10 16.00 1 2 1845 ---- 17.60B 12.80A 12.80A 17.20 +2.80 14.40 20 1850 12.30 15.80B 11.50A 12.20A 15.50 +2.60 5 12.90 25 25 1855 11.30 14.10B 10.30A 14.10B 13.90 +2.30 13 11.60 1860 9.70 12.60B 9.20A 11.80B 12.40 +2.00 11 10.40 1865 ---- 11.30B 8.20A 8.20A 11.10 +1.80 9.30 1870 ---- 10.10B 7.30A 7.30A 9.90 +1.60 8.30 1875 7.80 8.90B 6.50A 7.50A 8.80 +1.40 1 7.40 1880 ---- 8.00B 5.90A 5.90A 7.80 +1.20 6.60 1885 ---- 7.10B 5.20A 5.20A 7.00 +1.10 5.90 1890 ---- 6.30B 4.70A 4.70A 6.20 +.90 5.30 1895 ---- 5.60B 4.20A 4.20A 5.50 +.80 4.70 1900 ---- 4.90B 3.80A 3.80A 4.90 +.70 4.20 2 2 1905 ---- 4.40B 3.40A 3.40A 4.40 +.60 3.80 1910 ---- 3.90B 3.00A 3.00A 3.90 +.50 3.40 1915 ---- 3.40B 2.70A 2.70A 3.50 +.50 3.00 1920 ---- 3.10B 2.50A 2.50A 3.10 +.40 2.70 1925 ---- 2.70B 2.30A 2.30A 2.80 +.30 2.50 1930 ---- 2.40B 2.10A 2.10A 2.50 +.30 2.20 1935 ---- 2.20B 1.90A 1.90A 2.20 +.20 2.00 1940 ---- 1.90B 1.70A 1.70A 2.00 +.20 1.80 1945 ---- ---- 1.60A 1.60A 1.80 +.10 1.70 1950 1.50 1.60B 1.50 1.60B 1.60 +.10 3 1.50 2 2 1955 ---- ---- 1.30A 1.30A 1.50 +.10 1.40 1960 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 1965 ---- ---- ---- ---- 1.20 UNCH 1.20 1970 ---- ---- ---- ---- 1.10 UNCH 1.10 1975 ---- ---- ---- ---- 1.00 UNCH 1.00 1980 ---- ---- ---- ---- .90 UNCH .90 1985 ---- ---- .80A .80A .80 -.10 .90 1990 ---- ---- ---- ---- .70 -.10 .80 1995 ---- ---- .70A .70A .70 -.10 .80 2000 ---- ---- ---- ---- .60 -.10 .70 2005 ---- ---- .60A .60A .60 -.10 .70 2 2010 ---- ---- ---- ---- .50 -.10 .60 2015 ---- ---- .50A .50A .50 -.10 .60 2020 ---- ---- ---- ---- .40 -.10 .50 2025 ---- ---- ---- ---- .40 -.10 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 34 58 OG3 JAN23 Gold Weekly Friday Option - Week 3 PUT 1605 ---- ---- ---- ---- .20 UNCH .20 1610 ---- ---- ---- ---- .20 -.10 .30 1615 ---- ---- ---- ---- .20 -.10 .30 1620 ---- ---- ---- ---- .20 -.10 .30 1625 ---- ---- ---- ---- .20 -.20 .40 1630 ---- ---- ---- ---- .30 -.10 .40 1635 ---- ---- ---- ---- .30 -.10 .40 1640 ---- ---- ---- ---- .30 -.20 .50 1645 ---- ---- ---- ---- .40 -.10 .50 1650 ---- ---- .50A .50A .40 -.20 .60 1655 ---- ---- .60A .60A .50 -.20 .70 1660 ---- ---- .60A .60A .50 -.20 .70 24 24 1665 ---- ---- .70A .70A .60 -.20 .80 1670 ---- ---- .70A .70A .60 -.30 .90 1675 ---- ---- .80A .80A .70 -.30 1.00 1680 ---- ---- .90A .90A .80 -.30 1.10 1685 ---- ---- 1.00A 1.00A .90 -.30 1.20 1690 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1 1 1695 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1 1 1700 1.30 1.30 1.30 1.30 1.20 -.50 1 1.70 1705 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 2 1710 ---- ---- 1.60A 1.60A 1.50 -.60 2.10 1715 ---- ---- 1.80A 1.80A 1.70 -.70 2.40 1720 ---- ---- 2.00A 2.00A 1.90 -.80 2.70 1725 2.50 3.10B 2.30A 2.30A 2.20 -.80 1 3.00 1 1 1730 ---- 3.50B 2.60A 3.50B 2.50 -.90 3.40 1735 ---- 4.00B 2.90A 4.00B 2.80 -1.10 3.90 1740 ---- 4.60B 3.20A 4.60B 3.20 -1.20 4.40 1 1 1745 ---- 5.20B 3.70A 5.20B 3.60 -1.40 5.00 1750 ---- 6.00B 4.10A 6.00B 4.10 -1.60 5.70 1755 ---- 6.80B 4.70A 6.80B 4.60 -1.90 6.50 1760 ---- 7.70B 5.30A 7.70B 5.30 -2.00 1 7.30 1765 ---- 8.80B 6.00A 8.80B 6.00 -2.30 8.30 1 1 1770 ---- 10.00B 6.80A 9.90B 6.80 -2.60 1 9.40 1775 ---- 11.30B 7.80A 11.30B 7.80 -2.80 1 10.60 1780 ---- 12.70B 8.80A 12.70B 8.80 -3.20 12.00 1785 ---- 14.30B 10.00A 14.30B 10.00 -3.50 13.50 1790 ---- 16.10B 11.30A 16.10B 11.30 -3.80 15.10 1795 ---- 18.00B 12.70A 18.00B 12.80 -4.10 16.90 1800 ---- 20.10B 14.30A 20.10B 14.40 -4.40 2 18.80 1805 ---- 22.30B 16.00A 22.30B 16.20 -4.70 20.90 1810 ---- 24.70B 17.90A 24.70B 18.10 -5.10 1 23.20 1815 ---- 27.10B 20.00A 27.10B 20.20 -5.40 25.60 1820 ---- 29.90B 22.20A 29.90B 22.40 -5.80 28.20 1825 ---- 32.70B 24.60A 32.70B 24.90 -6.00 1 30.90 1 1 1830 ---- 35.70B 27.20A 35.70B 27.50 -6.30 33.80 1835 33.30 38.90B 30.00A 30.00A 30.20 -6.70 1 36.90 1840 37.70 42.30B 32.80A 32.80A 33.10 -7.00 5 40.10 1 1 1845 ---- 45.80B 35.90A 45.80B 36.20 -7.30 43.50 1850 ---- 49.50B 39.10A 49.50B 39.40 -7.60 47.00 1855 ---- 53.30B 42.50A 53.30B 42.80 -7.90 50.70 1860 ---- 57.20B 46.00A 57.20B 46.30 -8.20 54.50 1865 ---- 61.20B 49.60A 61.20B 50.00 -8.30 58.30 1870 ---- 65.40B 53.40A 65.40B 53.80 -8.60 62.40 1875 ---- 69.60B 57.30A 69.60B 57.70 -8.80 66.50 1880 ---- 73.90B 61.30A 73.90B 61.70 -9.00 70.70 1885 ---- 78.30B 65.40A 78.30B 65.80 -9.10 74.90 1890 ---- 82.80B 69.60A 82.80B 70.10 -9.20 79.30 1895 ---- 87.30B 73.90A 87.30B 74.40 -9.30 83.70 1900 ---- 91.90B 78.20A 91.90B 78.80 -9.40 88.20 1905 ---- 96.40B 82.70A 96.40B 83.20 -9.60 92.80 1910 ---- 100.40B 87.20A 100.40B 87.70 -9.70 97.40 1915 ---- 105.10B 91.70A 105.10B 92.30 -9.70 102.00 1920 ---- 109.80B 96.30A 109.80B 96.90 -9.80 106.70 1925 ---- 115.40B 101.00A 115.40B 101.60 -9.90 111.50 1930 ---- 119.40B 106.10A 119.40B 106.30 -9.90 116.20 1935 ---- 124.30B 110.80A 124.20B 111.00 -10.00 121.00 1940 ---- 128.90B 115.50A 128.90B 115.80 -10.00 125.80 1945 ---- 133.90B 120.30A 133.90B 120.60 -10.00 130.60 1950 ---- 139.60B 124.80A 139.60B 125.40 -10.10 135.50 1955 ---- 143.60B 130.00A 143.60B 130.20 -10.20 140.40 1960 ---- 148.50B 134.80A 148.50B 135.10 -10.10 145.20 1965 ---- 153.50B 139.70A 153.40B 140.00 -10.10 150.10 1970 ---- 158.40B 144.60A 158.40B 144.90 -10.10 155.00 1975 ---- 164.10B 149.10A 164.10B 149.80 -10.20 160.00 1980 ---- 168.20B 154.40A 168.20B 154.70 -10.20 164.90 1985 ---- 173.20B 159.30A 173.20B 159.60 -10.20 169.80 1990 ---- 178.10B 164.30A 178.10B 164.50 -10.20 174.70 1995 ---- 183.10B 169.20A 183.10B 169.40 -10.30 179.70 2000 ---- 188.90B 173.70A 188.90B 174.40 -10.20 184.60 2005 ---- 193.10B 179.10A 193.00B 179.30 -10.30 189.60 2010 ---- 197.90B 184.00A 197.90B 184.30 -10.20 194.50 2015 ---- 202.90B 189.00A 202.90B 189.20 -10.30 199.50 2020 ---- 208.00B 194.00A 207.90B 194.20 -10.30 204.50 2025 ---- 213.80B 198.50A 213.80B 199.20 -10.20 209.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 31 33 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1580 ---- 246.30B 232.50A 232.50A 246.10 +10.20 235.90 1585 ---- 241.30B 227.50A 227.50A 241.10 +10.20 230.90 1590 ---- 236.30B 222.50A 222.50A 236.10 +10.20 225.90 1595 ---- 231.30B 217.30A 217.30A 231.10 +10.20 220.90 1600 ---- 226.30B 212.50A 212.50A 226.10 +10.20 215.90 1605 ---- 221.30B 207.40A 207.40A 221.10 +10.20 210.90 1610 ---- 216.30B 202.50A 202.50A 216.10 +10.20 205.90 1615 ---- 211.30B 197.30A 197.30A 211.10 +10.20 200.90 1620 ---- 206.30B 192.30A 192.30A 206.10 +10.20 195.90 1625 ---- 201.30B 186.40A 186.40A 201.10 +10.20 190.90 1630 ---- 196.30B 182.50A 182.50A 196.10 +10.20 185.90 1635 ---- 191.30B 177.30A 177.30A 191.10 +10.20 180.90 1640 ---- 186.30B 172.30A 172.30A 186.10 +10.20 175.90 1645 ---- 181.30B 167.30A 167.30A 181.10 +10.20 170.90 1650 ---- 176.30B 161.50A 161.50A 176.10 +10.20 165.90 1655 ---- 171.30B 157.30A 157.30A 171.10 +10.20 160.90 1660 ---- 166.30B 152.30A 152.30A 166.10 +10.20 155.90 1665 ---- 161.30B 147.40A 147.40A 161.10 +10.20 150.90 1670 ---- 156.30B 142.30A 142.30A 156.10 +10.20 145.90 1675 ---- 151.30B 136.50A 136.50A 151.10 +10.20 140.90 1680 ---- 146.30B 132.50A 132.50A 146.10 +10.20 135.90 1685 ---- 141.30B 127.50A 127.50A 141.10 +10.20 130.90 1690 ---- 136.30B 122.50A 122.50A 136.10 +10.20 125.90 1695 ---- 131.20B 117.30A 117.30A 131.10 +10.20 120.90 1700 ---- 126.80B 111.50A 111.50A 126.10 +10.20 115.90 1705 ---- 121.20B 107.30A 107.30A 121.10 +10.20 110.90 1710 ---- 116.20B 102.50A 102.50A 116.10 +10.20 105.90 1715 ---- 111.60B 96.70A 96.70A 111.10 +10.20 100.90 1720 ---- 106.60B 91.70A 91.70A 106.10 +10.20 95.90 1725 ---- 101.80B 86.50A 86.50A 101.10 +10.20 90.90 1730 ---- 96.60B 81.70A 81.70A 96.10 +10.20 85.90 1735 ---- 91.60B 76.80A 76.80A 91.10 +10.20 80.90 1 1 1740 ---- 86.60B 71.80A 71.80A 86.10 +10.20 75.90 1745 ---- 81.60B 66.80A 66.80A 81.10 +10.20 70.90 1750 ---- 76.80B 61.60A 61.60A 76.10 +10.10 66.00 1755 ---- 71.60B 56.80A 56.80A 71.10 +10.10 61.00 1760 ---- 66.70B 51.80A 51.80A 66.10 +10.00 56.10 1765 ---- 61.70B 46.90A 46.90A 61.10 +10.00 51.10 1 1770 ---- 56.70B 42.00A 42.00A 56.10 +9.90 46.20 2 1775 ---- 51.90B 36.90A 36.90A 51.10 +9.80 41.30 1780 ---- 46.70B 32.10A 32.10A 46.10 +9.60 1 36.50 17 1785 ---- 41.80B 27.40A 27.40A 41.20 +9.50 31.70 57 1790 ---- 36.80B 22.90A 22.90A 36.20 +9.00 1 27.20 25 1795 ---- 31.90B 18.60A 18.60A 31.30 +8.50 3 22.80 60 1800 25.70 27.20B 14.80A 22.30A 26.50 +7.80 11 18.70 4 88 1805 12.10 22.50B 11.30A 22.50B 21.80 +6.90 16 14.90 18 77 1810 10.70 18.00B 8.40A 13.80A 17.30 +5.60 34 11.70 79 346 1815 8.80 13.90B 5.90A 10.20A 13.30 +4.50 142 8.80 62 117 1820 6.50 10.20B 4.10A 7.00A 9.80 +3.30 265 6.50 38 183 1825 4.20 7.30 2.80A 4.60A 6.90 +2.20 656 4.70 398 712 1830 2.50 5.00 1.90 3.00B 4.60 +1.30 197 3.30 65 214 1835 2.10 3.20B 1.30 2.60B 2.90 +.60 651 2.30 26 74 1840 1.50 2.00B .90 1.80B 1.70 +.10 321 1.60 35 129 1845 .90 1.30 .60A .60A 1.00 -.10 17 1.10 42 120 1850 .40 .60 .40 .50B .60 -.20 20 .80 26 195 1855 .40 .50 .30A .30A .40 -.20 4 .60 23 29 1860 .20 .30 .20 .20 .20 -.20 79 .40 10 340 1865 .20 .20 .10A .10A .20 -.10 11 .30 39 124 1870 .10 .10 .10 .10 .10 -.10 52 .20 36 84 1875 .10 .10 .10 .10 .10 -.10 6 .20 1 136 1880 ---- ---- ---- ---- .10 UNCH 6 .10 7 143 1885 ---- ---- ---- ---- .10 UNCH .10 11 72 1890 ---- ---- ---- ---- .10 UNCH .10 12 27 1895 ---- ---- ---- ---- .10 UNCH .10 99 1900 ---- ---- ---- ---- .10 UNCH .10 2 347 1905 ---- ---- ---- ---- .10 UNCH .10 207 1910 ---- ---- ---- ---- .10 UNCH .10 51 1915 ---- ---- ---- ---- .10 UNCH .10 20 1920 ---- ---- ---- ---- .10 UNCH .10 109 1925 ---- ---- ---- ---- .10 UNCH .10 85 1930 ---- ---- ---- ---- .10 UNCH .10 2 6 1935 ---- ---- ---- ---- .10 UNCH .10 10 1940 ---- ---- ---- ---- .10 UNCH .10 10 1945 ---- ---- ---- ---- .10 UNCH .10 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 2493 937 4570 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 UNCH .10 1 54 1705 ---- ---- ---- ---- .10 UNCH .10 74 1710 ---- ---- ---- ---- .10 UNCH .10 54 1715 ---- ---- ---- ---- .10 UNCH .10 69 1720 ---- ---- ---- ---- .10 UNCH .10 3 155 1725 ---- ---- ---- ---- .10 UNCH .10 76 1730 ---- ---- ---- ---- .10 UNCH .10 31 1735 ---- ---- ---- ---- .10 UNCH .10 20 111 1740 ---- ---- ---- ---- .10 UNCH .10 2 165 1745 ---- ---- ---- ---- .10 UNCH .10 95 1750 .10 .10 .10 .10 .10 -.10 5 .20 43 177 1755 ---- ---- .10A .10A .10 -.10 .20 23 25 1760 .20 .20 .10A .10A .10 -.20 91 .30 2 187 1765 .20 .20 .10A .10A .10 -.20 10 .30 50 1770 .50 .50 .10A .10A .10 -.30 1 .40 10 111 1775 ---- ---- .10A .10A .10 -.40 14 .50 58 82 1780 .10 .80B .10 .10 .10 -.60 2 .70 9 76 1785 1.10 1.20B .20A .80B .20 -.70 41 .90 82 238 1790 1.80 1.80 .10 .20B .20 -1.20 35 1.40 26 350 1795 2.70 2.70 .40A .40A .30 -1.70 44 2.00 153 247 1800 3.80 3.80 .40 .60B .50 -2.40 98 2.90 120 199 1805 5.50 5.50 .90 1.10B .80 -3.30 200 4.10 162 210 1810 6.60 7.40B 1.40 2.00A 1.30 -4.60 184 5.90 371 482 1815 8.30 9.80B 2.20 3.30B 2.30 -5.70 545 8.00 57 101 1820 9.20 12.50B 3.60A 5.50 3.80 -6.90 314 10.70 18 96 1825 14.90 16.10B 5.40 5.90A 5.90 -8.00 250 13.90 7 31 1830 8.80 20.30B 8.20A 9.60A 8.60 -8.90 12 17.50 14 1835 11.60 24.70B 11.30A 11.30A 11.90 -9.60 5 21.50 11 1840 27.80 29.30B 15.10A 15.10A 15.70 -10.10 3 25.80 2 1845 20.70 34.10B 19.40A 23.90B 20.00 -10.30 2 30.30 1 1850 ---- 38.90B 23.90A 38.90B 24.60 -10.40 35.00 3 1855 ---- 43.60B 28.70A 43.60B 29.40 -10.40 39.80 1860 ---- 48.60B 33.60A 48.50B 34.20 -10.40 44.60 1 1865 ---- 53.50B 38.60A 53.50B 39.20 -10.30 49.50 1870 ---- 58.50B 43.50A 58.50B 44.10 -10.30 54.40 1875 ---- 63.70B 48.30A 63.70B 49.10 -10.30 59.40 1880 ---- 68.40B 53.50A 68.40B 54.10 -10.20 64.30 1885 ---- 73.40B 58.50A 73.40B 59.10 -10.20 69.30 1890 ---- 78.40B 63.50A 78.40B 64.10 -10.20 74.30 1895 ---- 83.40B 68.40A 83.40B 69.10 -10.20 79.30 1900 ---- 88.60B 73.30A 88.60B 74.10 -10.20 84.30 1905 ---- 93.40B 78.40A 93.40B 79.10 -10.20 89.30 1910 ---- 97.50B 83.80A 97.50B 84.10 -10.20 94.30 1915 ---- 102.50B 88.80A 102.50B 89.10 -10.20 99.30 1920 ---- 107.50B 93.80A 107.50B 94.10 -10.20 104.30 1925 ---- 113.60B 98.20A 113.60B 99.10 -10.20 109.30 1930 ---- 117.50B 103.80A 117.50B 104.10 -10.20 114.30 1935 ---- 122.70B 108.80A 122.70B 109.10 -10.20 119.30 1940 ---- 127.50B 113.80A 127.50B 114.10 -10.20 124.30 1945 ---- 132.50B 118.80A 132.50B 119.10 -10.20 129.30 1950 ---- 138.60B 123.20A 138.60B 124.10 -10.20 134.30 1955 ---- 142.50B 128.80A 142.50B 129.10 -10.20 139.30 1960 ---- 147.70B 133.80A 147.70B 134.10 -10.20 144.30 1965 ---- 152.60B 138.80A 152.60B 139.10 -10.20 149.30 1970 ---- 157.70B 143.80A 157.70B 144.10 -10.20 154.30 1975 ---- 163.60B 148.80A 163.60B 149.10 -10.20 159.30 1980 ---- 167.60B 153.80A 167.60B 154.10 -10.20 164.30 1985 ---- 172.70B 158.80A 172.70B 159.10 -10.20 169.30 1990 ---- 177.60B 163.80A 177.60B 164.10 -10.20 174.30 1995 ---- 182.70B 168.80A 182.70B 169.10 -10.20 179.30 2000 ---- 187.90B 173.80A 187.90B 174.10 -10.20 184.30 2005 ---- 192.50B 178.80A 192.50B 179.10 -10.20 189.30 2010 ---- 197.70B 183.80A 197.70B 184.10 -10.20 194.30 2015 ---- 202.70B 188.80A 202.70B 189.10 -10.20 199.30 2020 ---- 207.70B 193.80A 207.70B 194.10 -10.20 204.30 2025 ---- 212.70B 198.80A 212.70B 199.10 -10.20 209.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1856 1167 3952 H1E JAN23 Copper Weekly Friday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0740 -.0185 1.0925 280 ---- ---- ---- ---- 1.0240 -.0185 1.0425 285 ---- ---- ---- ---- .9740 -.0185 .9925 290 ---- ---- ---- ---- .9240 -.0185 .9425 295 ---- ---- ---- ---- .8740 -.0185 .8925 300 ---- ---- ---- ---- .8240 -.0185 .8425 305 ---- ---- ---- ---- .7740 -.0185 .7925 310 ---- ---- ---- ---- .7240 -.0185 .7425 315 ---- ---- ---- ---- .6740 -.0185 .6925 320 ---- ---- ---- ---- .6240 -.0185 .6425 325 ---- ---- ---- ---- .5745 -.0185 .5930 330 ---- ---- ---- ---- .5245 -.0185 .5430 335 ---- ---- ---- ---- .4750 -.0185 .4935 340 ---- ---- ---- ---- .4255 -.0185 .4440 345 ---- ---- ---- ---- .3760 -.0185 .3945 350 ---- ---- .3145A .3145A .3270 -.0185 .3455 355 ---- ---- ---- ---- .2785 -.0185 .2970 360 ---- ---- .2190A .2190A .2305 -.0185 .2490 365 ---- ---- ---- ---- .1845 -.0185 .2030 370 ---- ---- .1335A .1335A .1415 -.0180 .1595 375 ---- ---- .0975A .0975A .1040 -.0160 .1200 380 .0765 .0885B .0665A .0695A .0715 -.0145 9 .0860 385 ---- .0600B .0435A .0435A .0465 -.0125 1 .0590 1 390 ---- ---- .0275A .0275A .0290 -.0100 .0390 395 ---- ---- .0175A .0175A .0175 -.0075 .0250 10 400 ---- ---- .0110A .0110A .0105 -.0055 .0160 3 405 ---- ---- .0065A .0065A .0060 -.0040 .0100 410 .0030 .0030 .0030 .0030 .0035 -.0025 11 .0060 25 415 ---- ---- .0030A .0030A .0020 -.0015 .0035 420 ---- ---- .0020A .0020A .0010 -.0015 .0025 11 11 425 ---- ---- ---- ---- .0005 -.0010 .0015 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 11 50 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 UNCH .0005 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 UNCH .0015 345 ---- ---- ---- ---- .0020 -.0005 .0025 350 .0030 .0030 .0030 .0030 .0030 UNCH 11 .0030 355 ---- ---- ---- ---- .0045 UNCH .0045 22 360 ---- ---- ---- ---- .0065 -.0005 .0070 10 365 ---- .0120B ---- .0120B .0105 UNCH .0105 23 370 ---- .0205B .0160A .0205B .0180 +.0010 .0170 32 375 ---- .0345B .0255A .0345B .0300 +.0025 .0275 1 380 ---- .0545B .0410A .0545B .0480 +.0045 .0435 385 ---- .0815B .0625A .0815B .0725 +.0060 1 .0665 1 390 ---- .1155B .0920A .1155B .1050 +.0085 .0965 395 ---- .1485B .1320A .1320A .1435 +.0110 .1325 400 ---- .1990B .1725A .1725A .1865 +.0135 .1730 405 ---- ---- ---- ---- .2320 +.0150 .2170 410 ---- ---- ---- ---- .2795 +.0160 .2635 415 ---- ---- ---- ---- .3280 +.0170 .3110 420 ---- .3715B ---- .3715B .3770 +.0175 .3595 425 ---- ---- ---- ---- .4265 +.0180 .4085 430 ---- ---- ---- ---- .4765 +.0185 .4580 435 ---- ---- ---- ---- .5265 +.0185 .5080 440 ---- ---- ---- ---- .5760 +.0185 .5575 445 ---- ---- ---- ---- .6260 +.0185 .6075 450 ---- ---- ---- ---- .6760 +.0185 .6575 455 ---- ---- ---- ---- .7260 +.0185 .7075 460 ---- ---- ---- ---- .7760 +.0185 .7575 465 ---- ---- ---- ---- .8260 +.0185 .8075 470 ---- ---- ---- ---- .8760 +.0185 .8575 475 ---- ---- ---- ---- .9260 +.0185 .9075 480 ---- ---- ---- ---- .9760 +.0185 .9575 485 ---- ---- ---- ---- 1.0260 +.0185 1.0075 490 ---- ---- ---- ---- 1.0760 +.0185 1.0575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 89 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0745 -.0180 1.0925 280 ---- ---- ---- ---- 1.0245 -.0185 1.0430 285 ---- ---- ---- ---- .9750 -.0180 .9930 290 ---- ---- ---- ---- .9255 -.0180 .9435 295 ---- ---- ---- ---- .8760 -.0180 .8940 300 ---- ---- ---- ---- .8265 -.0180 .8445 305 ---- ---- ---- ---- .7775 -.0180 .7955 310 ---- ---- .7165A .7165A .7285 -.0180 .7465 315 ---- ---- ---- ---- .6795 -.0180 .6975 320 ---- ---- .6195A .6195A .6315 -.0175 .6490 325 ---- ---- ---- ---- .5835 -.0175 .6010 330 ---- ---- .5245A .5245A .5360 -.0180 .5540 335 ---- ---- ---- ---- .4895 -.0175 .5070 340 ---- ---- .4325A .4325A .4440 -.0175 .4615 345 ---- ---- ---- ---- .4000 -.0170 .4170 350 ---- ---- .3470A .3470A .3575 -.0165 .3740 355 ---- ---- ---- ---- .3165 -.0165 .3330 360 ---- ---- .2690A .2690A .2780 -.0155 .2935 365 ---- ---- .2335A .2335A .2420 -.0145 .2565 370 ---- ---- .2010A .2010A .2090 -.0135 .2225 375 ---- ---- .1715A .1715A .1785 -.0125 .1910 380 ---- .1650B .1435A .1435A .1515 -.0110 .1625 385 ---- .1390B .1200A .1200A .1275 -.0095 .1370 390 ---- .1160B .0995A .0995A .1060 -.0085 .1145 395 ---- .0960B .0820A .0820A .0875 -.0075 .0950 400 ---- .0790B .0670A .0670A .0720 -.0065 .0785 1 405 ---- .0645B .0545A .0545A .0585 -.0055 .0640 410 ---- ---- .0440A .0440A .0475 -.0045 .0520 415 ---- ---- .0355A .0355A .0380 -.0040 .0420 420 ---- ---- .0285A .0285A .0305 -.0030 .0335 425 ---- ---- .0225A .0225A .0245 -.0025 .0270 430 ---- ---- .0180A .0180A .0195 -.0020 .0215 435 ---- ---- .0145A .0145A .0155 -.0015 .0170 440 ---- ---- .0115A .0115A .0125 -.0010 .0135 445 ---- ---- .0095A .0095A .0100 -.0010 .0110 8 450 ---- ---- .0080A .0080A .0080 -.0005 .0085 455 ---- ---- .0065A .0065A .0065 -.0005 .0070 460 ---- ---- ---- ---- .0055 UNCH .0055 465 ---- ---- ---- ---- .0045 UNCH .0045 470 ---- ---- ---- ---- .0035 UNCH .0035 475 ---- ---- ---- ---- .0030 UNCH .0030 480 ---- ---- ---- ---- .0025 UNCH .0025 485 ---- ---- ---- ---- .0020 UNCH .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 275 ---- ---- ---- ---- .0020 UNCH .0020 280 ---- ---- ---- ---- .0025 +.0005 .0020 285 ---- ---- ---- ---- .0030 +.0005 .0025 290 ---- ---- ---- ---- .0035 +.0005 .0030 295 ---- ---- ---- ---- .0040 +.0005 .0035 300 ---- ---- ---- ---- .0045 +.0005 .0040 305 ---- ---- ---- ---- .0055 +.0005 .0050 310 ---- ---- ---- ---- .0065 +.0005 .0060 315 ---- ---- ---- ---- .0075 +.0005 .0070 320 ---- ---- ---- ---- .0090 +.0005 .0085 325 ---- ---- ---- ---- .0110 +.0005 .0105 330 ---- ---- ---- ---- .0140 +.0010 .0130 335 ---- ---- ---- ---- .0170 +.0005 .0165 340 ---- .0215B ---- .0215B .0215 +.0010 .0205 345 ---- .0275B ---- .0270B .0275 +.0015 .0260 350 ---- .0345B ---- .0345B .0345 +.0015 .0330 355 ---- .0440B .0410A .0440B .0435 +.0020 .0415 360 ---- .0560B .0510A .0560B .0550 +.0030 .0520 365 ---- .0700B .0635A .0700B .0690 +.0040 .0650 370 ---- .0875B .0785A .0870B .0855 +.0050 .0805 375 ---- .1075B .0965A .1070B .1050 +.0065 .0985 380 ---- .1305B .1175A .1300B .1275 +.0075 .1200 385 ---- .1570B .1410A .1565B .1530 +.0085 .1445 390 ---- .1865B .1680A .1860B .1815 +.0095 .1720 395 ---- .2180B .2015A .2180B .2130 +.0110 .2020 400 ---- .2530B ---- .2530B .2470 +.0120 .2350 405 ---- .2905B ---- .2905B .2835 +.0130 .2705 410 ---- .3130B ---- .3130B .3225 +.0140 .3085 415 ---- ---- ---- ---- .3630 +.0145 .3485 420 ---- .4145B ---- .4145B .4050 +.0150 .3900 425 ---- ---- ---- ---- .4490 +.0160 .4330 430 ---- .5040B ---- .5040B .4935 +.0160 .4775 435 ---- ---- ---- ---- .5395 +.0165 .5230 440 ---- .5975B ---- .5975B .5865 +.0175 .5690 445 ---- ---- ---- ---- .6340 +.0175 .6165 450 ---- .6935B ---- .6935B .6820 +.0180 .6640 455 ---- ---- ---- ---- .7305 +.0180 .7125 460 ---- ---- ---- ---- .7795 +.0185 .7610 465 ---- ---- ---- ---- .8285 +.0185 .8100 470 ---- ---- ---- ---- .8775 +.0185 .8590 475 ---- ---- ---- ---- .9270 +.0185 .9085 480 ---- ---- ---- ---- .9765 +.0185 .9580 485 ---- ---- ---- ---- 1.0265 +.0185 1.0080 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W JAN23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0740 -.0185 1.0925 280 ---- ---- ---- ---- 1.0240 -.0185 1.0425 285 ---- ---- ---- ---- .9740 -.0185 .9925 290 ---- ---- ---- ---- .9240 -.0185 .9425 295 ---- ---- ---- ---- .8740 -.0185 .8925 300 ---- ---- ---- ---- .8240 -.0185 .8425 305 ---- ---- ---- ---- .7740 -.0185 .7925 310 ---- ---- ---- ---- .7245 -.0180 .7425 315 ---- ---- ---- ---- .6745 -.0180 .6925 320 ---- ---- ---- ---- .6245 -.0180 .6425 325 ---- ---- ---- ---- .5745 -.0185 .5930 330 ---- ---- ---- ---- .5245 -.0185 .5430 335 ---- ---- ---- ---- .4745 -.0185 .4930 340 ---- ---- ---- ---- .4245 -.0185 .4430 345 ---- ---- ---- ---- .3745 -.0190 .3935 350 ---- ---- ---- ---- .3245 -.0195 .3440 355 ---- ---- ---- ---- .2750 -.0195 .2945 360 ---- ---- .2150A .2150A .2265 -.0195 .2460 365 ---- ---- ---- ---- .1790 -.0190 .1980 370 ---- ---- .1245A .1245A .1335 -.0185 .1520 375 ---- ---- .0860A .0860A .0920 -.0180 .1100 380 ---- .0765B .0540A .0540A .0580 -.0165 .0745 385 ---- .0475B .0315A .0315A .0340 -.0130 1 .0470 390 ---- ---- .0180A .0180A .0185 -.0095 .0280 2 10 395 ---- ---- .0100A .0100A .0095 -.0065 .0160 20 400 ---- ---- .0055A .0055A .0050 -.0040 .0090 405 ---- ---- .0030A .0030A .0025 -.0025 .0050 1 1 410 ---- ---- .0020A .0020A .0015 -.0010 .0025 415 ---- ---- ---- ---- .0005 -.0010 .0015 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 31 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 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0010 .0015 355 ---- ---- ---- ---- .0015 -.0005 .0020 360 ---- ---- ---- ---- .0025 -.0010 .0035 365 ---- .0060B ---- .0060B .0050 -.0005 .0055 370 ---- .0120B .0095A .0095A .0095 -.0005 .0100 375 ---- .0235B .0165A .0235B .0180 UNCH .0180 1 1 380 ---- .0420B .0290A .0420B .0340 +.0020 1 .0320 1 2 385 ---- .0700B .0500A .0700B .0600 +.0055 .0545 390 ---- .1060B ---- .1060B .0945 +.0090 .0855 10 395 ---- .1335B .1230A .1295B .1355 +.0120 .1235 400 ---- .1940B ---- .1940B .1810 +.0145 .1665 405 ---- ---- ---- ---- .2285 +.0165 .2120 410 ---- ---- ---- ---- .2770 +.0170 .2600 415 ---- ---- ---- ---- .3265 +.0180 .3085 420 ---- ---- ---- ---- .3765 +.0185 .3580 425 ---- ---- ---- ---- .4265 +.0185 .4080 430 ---- ---- ---- ---- .4765 +.0185 .4580 435 ---- ---- ---- ---- .5265 +.0185 .5080 440 ---- ---- ---- ---- .5765 +.0185 .5580 445 ---- ---- ---- ---- .6265 +.0185 .6080 450 ---- ---- ---- ---- .6765 +.0190 .6575 455 ---- ---- ---- ---- .7265 +.0190 .7075 460 ---- ---- ---- ---- .7760 +.0185 .7575 465 ---- ---- ---- ---- .8260 +.0185 .8075 470 ---- ---- ---- ---- .8760 +.0185 .8575 475 ---- ---- ---- ---- .9260 +.0185 .9075 480 ---- ---- ---- ---- .9760 +.0185 .9575 485 ---- ---- ---- ---- 1.0260 +.0185 1.0075 490 ---- ---- ---- ---- 1.0760 +.0185 1.0575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 13 H2E JAN23 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0740 -.0185 1.0925 280 ---- ---- ---- ---- 1.0240 -.0185 1.0425 285 ---- ---- ---- ---- .9740 -.0185 .9925 290 ---- ---- ---- ---- .9240 -.0185 .9425 295 ---- ---- ---- ---- .8740 -.0185 .8925 300 ---- ---- ---- ---- .8240 -.0185 .8425 305 ---- ---- ---- ---- .7740 -.0185 .7925 310 ---- ---- ---- ---- .7240 -.0185 .7425 315 ---- ---- ---- ---- .6740 -.0185 .6925 320 ---- ---- ---- ---- .6245 -.0185 .6430 325 ---- ---- ---- ---- .5745 -.0185 .5930 330 ---- ---- ---- ---- .5250 -.0190 .5440 335 ---- ---- ---- ---- .4760 -.0185 .4945 340 ---- ---- .4160A .4160A .4270 -.0190 .4460 345 ---- ---- ---- ---- .3790 -.0185 .3975 350 ---- ---- .3205A .3205A .3315 -.0185 .3500 355 ---- ---- ---- ---- .2850 -.0180 .3030 360 ---- ---- .2305A .2305A .2405 -.0175 .2580 365 ---- ---- .1950A .1950A .1985 -.0170 .2155 370 ---- ---- .1525A .1525A .1595 -.0160 .1755 375 ---- ---- .1195A .1195A .1255 -.0145 .1400 380 ---- .1115B .0900A .0900A .0955 -.0135 .1090 12 385 ---- .0840B .0665A .0665A .0715 -.0110 .0825 390 ---- .0620B .0480A .0480A .0520 -.0095 .0615 10 395 ---- ---- .0340A .0340A .0370 -.0075 .0445 400 ---- ---- .0240A .0240A .0255 -.0060 .0315 19 405 ---- ---- .0165A .0165A .0175 -.0045 .0220 8 410 ---- ---- .0115A .0115A .0120 -.0035 .0155 415 ---- ---- .0080A .0080A .0085 -.0020 .0105 20 20 420 ---- ---- .0060A .0060A .0060 -.0015 .0075 425 ---- ---- .0045A .0045A .0040 -.0010 .0050 430 ---- ---- ---- ---- .0030 -.0005 .0035 435 ---- ---- ---- ---- .0020 -.0005 .0025 440 ---- ---- ---- ---- .0015 -.0005 .0020 445 ---- ---- ---- ---- .0010 -.0005 .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 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 69 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 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0025 UNCH .0025 340 ---- ---- ---- ---- .0035 -.0005 .0040 345 ---- ---- ---- ---- .0055 UNCH .0055 350 ---- ---- ---- ---- .0080 UNCH .0080 20 20 355 ---- .0120B ---- .0120B .0115 +.0005 .0110 10 20 360 ---- .0180B .0155A .0155A .0170 +.0010 .0160 365 ---- .0265B .0225A .0265B .0245 +.0015 .0230 370 ---- .0390B .0320A .0390B .0360 +.0025 .0335 375 ---- .0560B .0455A .0560B .0515 +.0040 .0475 380 ---- .0775B .0635A .0775B .0720 +.0055 .0665 9 385 ---- .1040B .0865A .1040B .0970 +.0070 .0900 10 390 ---- .1360B .1155A .1360B .1275 +.0085 .1190 395 ---- .1720B ---- .1720B .1625 +.0105 .1520 400 ---- .2120B .1885A .2120B .2015 +.0125 .1890 405 ---- .2355B .2290A .2355B .2435 +.0140 .2295 410 ---- ---- ---- ---- .2880 +.0155 .2725 415 ---- ---- ---- ---- .3340 +.0165 .3175 420 ---- .3940B ---- .3940B .3815 +.0170 .3645 425 ---- ---- ---- ---- .4295 +.0175 .4120 430 ---- .4915B ---- .4915B .4785 +.0180 .4605 435 ---- ---- ---- ---- .5275 +.0180 .5095 440 ---- ---- ---- ---- .5770 +.0185 .5585 445 ---- ---- ---- ---- .6265 +.0185 .6080 450 ---- ---- ---- ---- .6765 +.0185 .6580 455 ---- ---- ---- ---- .7260 +.0185 .7075 460 ---- ---- ---- ---- .7760 +.0185 .7575 465 ---- ---- ---- ---- .8260 +.0185 .8075 470 ---- ---- ---- ---- .8760 +.0185 .8575 475 ---- ---- ---- ---- .9260 +.0185 .9075 480 ---- ---- ---- ---- .9760 +.0185 .9575 485 ---- ---- ---- ---- 1.0260 +.0185 1.0075 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 59 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2240 -.0185 1.2425 265 ---- ---- ---- ---- 1.1740 -.0185 1.1925 270 ---- ---- ---- ---- 1.1240 -.0185 1.1425 275 ---- ---- ---- ---- 1.0740 -.0185 1.0925 280 ---- ---- ---- ---- 1.0240 -.0185 1.0425 285 ---- ---- ---- ---- .9740 -.0185 .9925 290 ---- ---- ---- ---- .9240 -.0185 .9425 295 ---- ---- ---- ---- .8740 -.0185 .8925 300 ---- ---- ---- ---- .8240 -.0185 .8425 305 ---- ---- ---- ---- .7740 -.0185 .7925 310 ---- ---- ---- ---- .7240 -.0185 .7425 315 ---- ---- ---- ---- .6740 -.0185 .6925 320 ---- ---- ---- ---- .6240 -.0185 .6425 325 ---- ---- ---- ---- .5740 -.0185 .5925 330 ---- ---- ---- ---- .5240 -.0185 .5425 335 ---- ---- ---- ---- .4745 -.0185 .4930 340 ---- ---- ---- ---- .4250 -.0185 .4435 345 ---- ---- ---- ---- .3755 -.0190 .3945 350 ---- ---- .3150A .3150A .3270 -.0185 .3455 355 ---- ---- ---- ---- .2790 -.0185 .2975 360 ---- ---- .2205A .2205A .2320 -.0185 .2505 365 ---- ---- ---- ---- .1870 -.0180 .2050 370 ---- ---- .1365A .1365A .1450 -.0170 .1620 375 ---- ---- .1010A .1010A .1070 -.0160 .1230 380 ---- .0925B .0705A .0705A .0755 -.0145 .0900 50 385 ---- .0645B .0475A .0475A .0510 -.0120 .0630 1 390 ---- ---- .0310A .0310A .0330 -.0100 1 .0430 1 395 ---- ---- .0195A .0195A .0210 -.0075 .0285 400 ---- ---- .0125A .0125A .0130 -.0050 .0180 1 1 405 ---- ---- .0080A .0080A .0080 -.0035 .0115 20 410 ---- ---- .0050A .0050A .0050 -.0025 .0075 415 ---- ---- .0035A .0035A .0030 -.0015 .0045 420 ---- ---- .0025A .0025A .0020 -.0010 .0030 10 425 ---- ---- ---- ---- .0010 -.0010 .0020 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 83 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 UNCH .0015 345 ---- ---- ---- ---- .0020 UNCH .0020 350 ---- ---- ---- ---- .0030 -.0005 .0035 26 355 ---- ---- ---- ---- .0050 UNCH .0050 50 360 ---- .0085B ---- .0085B .0080 UNCH .0080 10 365 ---- .0140B .0120A .0120A .0130 +.0005 .0125 10 370 ---- .0240B .0185A .0240B .0210 +.0015 .0195 16 375 ---- .0380B .0290A .0380B .0335 +.0030 .0305 32 380 ---- .0585B .0450A .0585B .0515 +.0040 1 .0475 18 385 ---- .0855B .0665A .0855B .0770 +.0065 .0705 19 390 ---- .1190B .0970A .0970A .1090 +.0085 .1005 10 395 ---- .1510B .1350A .1505B .1470 +.0115 .1355 8 400 ---- .2010B .1745A .2010B .1890 +.0135 .1755 405 ---- ---- ---- ---- .2340 +.0150 .2190 410 ---- ---- ---- ---- .2805 +.0160 .2645 415 ---- ---- ---- ---- .3290 +.0175 .3115 420 ---- .3905B ---- .3905B .3775 +.0175 .3600 425 ---- ---- ---- ---- .4270 +.0180 .4090 430 ---- ---- ---- ---- .4765 +.0185 .4580 435 ---- ---- ---- ---- .5260 +.0180 .5080 440 ---- ---- ---- ---- .5760 +.0185 .5575 445 ---- ---- ---- ---- .6260 +.0185 .6075 450 ---- ---- ---- ---- .6760 +.0185 .6575 455 ---- ---- ---- ---- .7260 +.0185 .7075 460 ---- ---- ---- ---- .7760 +.0185 .7575 465 ---- ---- ---- ---- .8260 +.0185 .8075 470 ---- ---- ---- ---- .8760 +.0185 .8575 475 ---- ---- ---- ---- .9260 +.0185 .9075 480 ---- ---- ---- ---- .9760 +.0185 .9575 485 ---- ---- ---- ---- 1.0260 +.0185 1.0075 490 ---- ---- ---- ---- 1.0760 +.0185 1.0575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 251 H2W JAN23 Copper Weekly Wednesday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0740 -.0185 1.0925 280 ---- ---- ---- ---- 1.0240 -.0185 1.0425 285 ---- ---- ---- ---- .9740 -.0185 .9925 290 ---- ---- ---- ---- .9240 -.0185 .9425 295 ---- ---- ---- ---- .8740 -.0185 .8925 300 ---- ---- ---- ---- .8240 -.0185 .8425 305 ---- ---- ---- ---- .7740 -.0185 .7925 310 ---- ---- ---- ---- .7240 -.0185 .7425 315 ---- ---- ---- ---- .6740 -.0185 .6925 320 ---- ---- ---- ---- .6245 -.0180 .6425 325 ---- ---- ---- ---- .5745 -.0185 .5930 330 ---- ---- ---- ---- .5250 -.0185 .5435 335 ---- ---- ---- ---- .4755 -.0185 .4940 340 ---- ---- .4145A .4145A .4265 -.0180 .4445 345 ---- ---- ---- ---- .3775 -.0185 .3960 350 ---- ---- .3170A .3170A .3290 -.0185 .3475 355 ---- ---- ---- ---- .2815 -.0185 .3000 360 ---- ---- .2245A .2245A .2355 -.0180 .2535 365 ---- ---- .1875A .1875A .1915 -.0175 .2090 370 ---- ---- .1435A .1435A .1515 -.0165 .1680 375 ---- ---- .1095A .1095A .1155 -.0150 .1305 380 ---- .1010B .0795A .0795A .0850 -.0135 .0985 385 ---- .0735B .0565A .0565A .0605 -.0115 .0720 10 390 ---- ---- .0390A .0390A .0415 -.0100 .0515 20 395 ---- ---- .0260A .0260A .0280 -.0075 .0355 400 ---- ---- .0175A .0175A .0185 -.0055 .0240 405 ---- ---- .0115A .0115A .0120 -.0040 .0160 410 ---- ---- .0080A .0080A .0075 -.0030 .0105 415 ---- ---- .0055A .0055A .0050 -.0020 .0070 420 ---- ---- .0040A .0040A .0030 -.0015 .0045 425 ---- ---- ---- ---- .0020 -.0010 .0030 430 ---- ---- ---- ---- .0010 -.0010 .0020 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 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 ---- ---- ---- ---- .0010 +.0005 .0005 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0020 UNCH .0020 340 ---- ---- ---- ---- .0025 UNCH .0025 345 ---- ---- ---- ---- .0035 UNCH .0035 350 ---- ---- ---- ---- .0055 UNCH .0055 355 ---- ---- ---- ---- .0075 UNCH .0075 360 ---- .0120B ---- .0120B .0115 +.0005 .0110 365 ---- .0195B .0165A .0195B .0180 +.0010 .0170 370 ---- .0300B .0245A .0300B .0275 +.0020 .0255 375 ---- .0460B .0365A .0455B .0415 +.0035 .0380 380 ---- .0670B .0535A .0665B .0610 +.0050 .0560 385 ---- .0935B .0760A .0935B .0865 +.0070 .0795 390 ---- .1260B .1055A .1260B .1175 +.0085 .1090 395 ---- .1600B .1425A .1425A .1535 +.0105 .1430 400 ---- .2055B .1805A .2055B .1940 +.0130 .1810 405 ---- ---- ---- ---- .2375 +.0145 .2230 410 ---- ---- ---- ---- .2835 +.0160 .2675 415 ---- ---- ---- ---- .3305 +.0165 .3140 420 ---- .3920B ---- .3920B .3785 +.0170 .3615 425 ---- ---- ---- ---- .4275 +.0175 .4100 430 ---- ---- ---- ---- .4770 +.0180 .4590 435 ---- ---- ---- ---- .5265 +.0180 .5085 440 ---- ---- ---- ---- .5760 +.0180 .5580 445 ---- ---- ---- ---- .6260 +.0185 .6075 450 ---- ---- ---- ---- .6760 +.0185 .6575 455 ---- ---- ---- ---- .7260 +.0185 .7075 460 ---- ---- ---- ---- .7760 +.0185 .7575 465 ---- ---- ---- ---- .8260 +.0185 .8075 470 ---- ---- ---- ---- .8760 +.0185 .8575 475 ---- ---- ---- ---- .9260 +.0185 .9075 480 ---- ---- ---- ---- .9760 +.0185 .9575 485 ---- ---- ---- ---- 1.0260 +.0185 1.0075 490 ---- ---- ---- ---- 1.0760 +.0185 1.0575 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E JAN23 Copper Weekly Friday Option - Week 3 CALL 280 ---- ---- ---- ---- 1.0240 -.0185 1.0425 285 ---- ---- ---- ---- .9740 -.0185 .9925 290 ---- ---- ---- ---- .9240 -.0185 .9425 295 ---- ---- ---- ---- .8740 -.0185 .8925 300 ---- ---- ---- ---- .8240 -.0185 .8425 305 ---- ---- ---- ---- .7740 -.0185 .7925 310 ---- ---- ---- ---- .7245 -.0185 .7430 315 ---- ---- ---- ---- .6745 -.0185 .6930 320 ---- ---- ---- ---- .6255 -.0180 .6435 325 ---- ---- ---- ---- .5760 -.0185 .5945 330 ---- ---- .5160A .5160A .5270 -.0185 .5455 335 ---- ---- ---- ---- .4790 -.0180 .4970 340 ---- ---- .4190A .4190A .4310 -.0180 .4490 345 ---- ---- ---- ---- .3835 -.0180 .4015 350 ---- ---- .3260A .3260A .3375 -.0175 .3550 355 ---- ---- ---- ---- .2930 -.0170 .3100 360 ---- ---- .2405A .2405A .2505 -.0165 .2670 365 ---- ---- .2015A .2015A .2105 -.0155 .2260 370 ---- ---- .1660A .1660A .1740 -.0145 .1885 375 ---- ---- .1340A .1340A .1410 -.0135 .1545 380 ---- .1270B .1055A .1055A .1125 -.0120 .1245 385 ---- .1000B .0820A .0820A .0880 -.0105 .0985 390 ---- .0775B .0630A .0630A .0680 -.0085 .0765 395 ---- .0590B .0475A .0475A .0515 -.0070 .0585 400 ---- ---- .0355A .0355A .0385 -.0055 .0440 405 ---- ---- .0260A .0260A .0285 -.0045 .0330 410 ---- ---- .0190A .0190A .0205 -.0040 .0245 415 ---- ---- .0140A .0140A .0150 -.0030 .0180 420 ---- ---- .0105A .0105A .0105 -.0025 .0130 425 ---- ---- .0080A .0080A .0080 -.0015 .0095 430 ---- ---- .0060A .0060A .0060 -.0010 .0070 435 ---- ---- .0045A .0045A .0045 -.0005 .0050 440 ---- ---- .0035A .0035A .0035 -.0005 .0040 445 ---- ---- ---- ---- .0030 UNCH .0030 450 ---- ---- ---- ---- .0025 UNCH .0025 455 ---- ---- ---- ---- .0020 UNCH .0020 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0015 +.0005 .0010 470 ---- ---- ---- ---- .0015 +.0005 .0010 475 ---- ---- ---- ---- .0010 +.0005 .0005 480 ---- ---- ---- ---- .0010 +.0005 .0005 485 ---- ---- ---- ---- .0010 +.0005 .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 UNCH .0010 315 ---- ---- ---- ---- .0015 UNCH .0015 320 ---- ---- ---- ---- .0020 UNCH .0020 325 ---- ---- ---- ---- .0030 UNCH .0030 330 ---- ---- ---- ---- .0040 UNCH .0040 335 ---- ---- ---- ---- .0055 UNCH .0055 340 ---- ---- ---- ---- .0075 +.0005 .0070 345 ---- ---- ---- ---- .0105 +.0005 .0100 350 ---- .0140B ---- ---- .0140 +.0005 .0135 355 ---- .0195B ---- .0195B .0195 +.0015 .0180 360 ---- .0280B ---- .0275B .0265 +.0015 .0250 365 ---- .0390B .0335A .0385B .0365 +.0025 .0340 370 ---- .0530B .0455A .0530B .0500 +.0035 .0465 375 ---- .0710B .0605A .0710B .0675 +.0050 .0625 380 ---- .0930B .0795A .0925B .0885 +.0065 .0820 385 ---- .1195B .1025A .1190B .1140 +.0080 .1060 390 ---- .1495B .1310A .1495B .1435 +.0095 .1340 395 ---- .1840B .1625A .1625A .1770 +.0110 .1660 400 ---- .2225B ---- .2225B .2140 +.0125 .2015 405 ---- .2520B ---- .2515B .2540 +.0140 .2400 410 ---- ---- ---- ---- .2960 +.0145 .2815 415 ---- ---- ---- ---- .3400 +.0155 .3245 420 ---- .3980B ---- .3980B .3860 +.0160 .3700 425 ---- ---- ---- ---- .4330 +.0165 .4165 430 ---- .4935B ---- .4935B .4810 +.0175 .4635 435 ---- ---- ---- ---- .5295 +.0175 .5120 440 ---- .5910B ---- .5910B .5785 +.0180 .5605 445 ---- ---- ---- ---- .6280 +.0185 .6095 450 ---- ---- ---- ---- .6775 +.0185 .6590 455 ---- ---- ---- ---- .7270 +.0185 .7085 460 ---- ---- ---- ---- .7770 +.0190 .7580 465 ---- ---- ---- ---- .8265 +.0190 .8075 470 ---- ---- ---- ---- .8765 +.0190 .8575 475 ---- ---- ---- ---- .9265 +.0190 .9075 480 ---- ---- ---- ---- .9760 +.0185 .9575 485 ---- ---- ---- ---- 1.0260 +.0185 1.0075 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W JAN23 Copper Weekly Wednesday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.0740 -.0185 1.0925 280 ---- ---- ---- ---- 1.0240 -.0185 1.0425 285 ---- ---- ---- ---- .9740 -.0185 .9925 290 ---- ---- ---- ---- .9240 -.0185 .9425 295 ---- ---- ---- ---- .8740 -.0185 .8925 300 ---- ---- ---- ---- .8240 -.0185 .8425 305 ---- ---- ---- ---- .7740 -.0185 .7925 310 ---- ---- ---- ---- .7240 -.0185 .7425 315 ---- ---- ---- ---- .6745 -.0185 .6930 320 ---- ---- ---- ---- .6250 -.0185 .6435 325 ---- ---- ---- ---- .5755 -.0185 .5940 330 ---- ---- .5150A .5150A .5265 -.0180 .5445 335 ---- ---- ---- ---- .4775 -.0185 .4960 340 ---- ---- .4180A .4180A .4290 -.0185 .4475 345 ---- ---- ---- ---- .3815 -.0180 .3995 350 ---- ---- .3235A .3235A .3350 -.0175 .3525 355 ---- ---- ---- ---- .2895 -.0175 .3070 360 ---- ---- .2360A .2360A .2460 -.0170 .2630 365 ---- ---- .2020A .2020A .2055 -.0160 .2215 370 ---- ---- .1605A .1605A .1680 -.0150 .1830 375 ---- ---- .1280A .1280A .1350 -.0135 .1485 380 ---- .1205B .0990A .0990A .1060 -.0115 .1175 385 ---- .0935B .0755A .0755A .0810 -.0105 .0915 390 ---- .0710B .0570A .0570A .0610 -.0090 .0700 395 ---- .0530B .0420A .0420A .0450 -.0075 .0525 400 ---- ---- .0305A .0305A .0325 -.0060 .0385 405 ---- ---- .0220A .0220A .0235 -.0045 .0280 410 ---- ---- .0160A .0160A .0170 -.0035 .0205 415 ---- ---- .0115A .0115A .0120 -.0030 .0150 420 ---- ---- .0085A .0085A .0085 -.0020 .0105 2 425 ---- ---- .0060A .0060A .0060 -.0015 .0075 430 ---- ---- .0045A .0045A .0045 -.0010 .0055 435 ---- ---- .0035A .0035A .0035 -.0005 .0040 440 ---- ---- ---- ---- .0025 -.0005 .0030 445 ---- ---- ---- ---- .0020 UNCH .0020 450 ---- ---- ---- ---- .0015 UNCH .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H3W JAN23 Copper Weekly Wednesday Option - Week 3 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0015 UNCH .0015 325 ---- ---- ---- ---- .0020 UNCH .0020 330 ---- ---- ---- ---- .0030 UNCH .0030 335 ---- ---- ---- ---- .0045 +.0005 .0040 340 ---- ---- ---- ---- .0060 +.0005 .0055 345 ---- ---- ---- ---- .0080 UNCH .0080 350 ---- ---- ---- ---- .0115 +.0005 .0110 355 ---- .0160B ---- .0160B .0160 +.0010 .0150 360 ---- .0235B .0205A .0235B .0225 +.0015 .0210 365 ---- .0335B ---- .0335B .0315 +.0025 .0290 370 ---- .0470B .0400A .0470B .0445 +.0040 .0405 375 ---- .0645B .0545A .0645B .0610 +.0050 .0560 380 ---- .0865B .0730A .0860B .0820 +.0065 .0755 385 ---- .1130B .0960A .1125B .1070 +.0080 .0990 390 ---- .1435B .1250A .1435B .1370 +.0095 .1275 395 ---- .1790B ---- .1790B .1710 +.0115 .1595 400 ---- .2180B ---- .2180B .2085 +.0125 .1960 405 ---- .2540B .2350A .2540B .2490 +.0135 .2355 410 ---- ---- ---- ---- .2925 +.0150 .2775 415 ---- ---- ---- ---- .3375 +.0160 .3215 420 ---- .3960B ---- .3960B .3840 +.0165 .3675 425 ---- ---- ---- ---- .4315 +.0170 .4145 430 ---- .4925B ---- .4925B .4800 +.0175 .4625 435 ---- ---- ---- ---- .5285 +.0180 .5105 440 ---- .5645B ---- .5645B .5775 +.0180 .5595 445 ---- ---- ---- ---- .6270 +.0180 .6090 450 ---- ---- ---- ---- .6765 +.0180 .6585 455 ---- ---- ---- ---- .7265 +.0185 .7080 460 ---- ---- ---- ---- .7760 +.0185 .7575 465 ---- ---- ---- ---- .8260 +.0185 .8075 470 ---- ---- ---- ---- .8760 +.0185 .8575 475 ---- ---- ---- ---- .9260 +.0185 .9075 480 ---- ---- ---- ---- .9760 +.0185 .9575 485 ---- ---- ---- ---- 1.0260 +.0185 1.0075 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0740 -.0185 1.0925 280 ---- ---- ---- ---- 1.0240 -.0185 1.0425 285 ---- ---- ---- ---- .9740 -.0185 .9925 290 ---- ---- ---- ---- .9240 -.0190 .9430 295 ---- ---- ---- ---- .8740 -.0190 .8930 300 ---- ---- ---- ---- .8245 -.0190 .8435 305 ---- ---- ---- ---- .7750 -.0185 .7935 310 ---- ---- ---- ---- .7250 -.0190 .7440 315 ---- ---- ---- ---- .6760 -.0185 .6945 320 ---- ---- ---- ---- .6265 -.0185 .6450 325 ---- ---- ---- ---- .5770 -.0185 .5955 330 ---- ---- .5160A .5160A .5285 -.0180 .5465 335 ---- ---- ---- ---- .4795 -.0180 .4975 340 ---- ---- .4200A .4200A .4315 -.0180 .4495 345 ---- ---- ---- ---- .3845 -.0180 .4025 350 ---- ---- .3275A .3275A .3385 -.0175 .3560 355 ---- ---- ---- ---- .2945 -.0170 .3115 360 ---- ---- .2425A .2425A .2525 -.0165 .2690 365 ---- ---- .2040A .2040A .2130 -.0155 .2285 370 ---- ---- .1690A .1690A .1770 -.0140 .1910 375 ---- ---- .1370A .1370A .1445 -.0130 .1575 380 ---- .1300B .1085A .1085A .1155 -.0120 .1275 385 ---- .1030B .0850A .0850A .0910 -.0105 .1015 390 ---- .0805B .0655A .0655A .0705 -.0090 .0795 395 ---- ---- .0500A .0500A .0540 -.0075 .0615 400 ---- ---- .0375A .0375A .0405 -.0060 .0465 405 ---- ---- .0280A .0280A .0305 -.0045 .0350 5 410 ---- ---- .0210A .0210A .0225 -.0035 .0260 415 ---- ---- .0155A .0155A .0165 -.0030 .0195 420 ---- ---- .0115A .0115A .0120 -.0025 .0145 425 ---- ---- .0085A .0085A .0090 -.0015 .0105 430 ---- ---- .0065A .0065A .0065 -.0015 .0080 435 ---- ---- .0050A .0050A .0050 -.0010 .0060 440 ---- ---- .0040A .0040A .0035 -.0010 .0045 445 ---- ---- ---- ---- .0025 -.0010 .0035 450 ---- ---- ---- ---- .0020 -.0005 .0025 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .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 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0010 -.0005 .0015 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0015 -.0005 .0020 305 ---- ---- ---- ---- .0020 UNCH .0020 310 ---- ---- ---- ---- .0025 UNCH .0025 315 ---- ---- ---- ---- .0030 UNCH .0030 320 ---- ---- ---- ---- .0035 UNCH .0035 325 ---- ---- ---- ---- .0045 +.0005 .0040 330 ---- ---- ---- ---- .0055 +.0005 .0050 335 ---- ---- ---- ---- .0065 +.0005 .0060 340 ---- ---- ---- ---- .0085 +.0005 .0080 345 ---- .0110B ---- .0110B .0115 +.0010 .0105 350 ---- .0155B ---- .0155B .0155 +.0010 .0145 355 ---- .0215B ---- .0215B .0210 +.0015 .0195 10 360 ---- .0300B .0265A .0300B .0290 +.0020 .0270 365 ---- .0410B .0360A .0410B .0395 +.0030 .0365 20 370 ---- .0555B .0480A .0555B .0530 +.0040 .0490 375 ---- .0735B .0635A .0735B .0705 +.0055 .0650 380 ---- .0960B .0825A .0955B .0915 +.0065 .0850 8 385 ---- .1220B .1055A .1220B .1170 +.0080 .1090 20 390 ---- .1530B .1345A .1530B .1465 +.0095 .1370 20 395 ---- .1875B .1655A .1875B .1795 +.0110 .1685 400 ---- .2250B ---- .2250B .2160 +.0125 .2035 405 ---- .2520B ---- .2490B .2560 +.0140 .2420 410 ---- ---- ---- ---- .2980 +.0150 .2830 415 ---- ---- ---- ---- .3420 +.0160 .3260 420 ---- .3990B ---- .3990B .3875 +.0165 .3710 425 ---- ---- ---- ---- .4340 +.0165 .4175 430 ---- .4940B ---- .4940B .4815 +.0170 .4645 435 ---- ---- ---- ---- .5300 +.0175 .5125 440 ---- .5915B ---- .5915B .5785 +.0175 .5610 445 ---- ---- ---- ---- .6275 +.0175 .6100 450 ---- ---- ---- ---- .6770 +.0180 .6590 455 ---- ---- ---- ---- .7265 +.0180 .7085 460 ---- ---- ---- ---- .7760 +.0180 .7580 465 ---- ---- ---- ---- .8260 +.0185 .8075 470 ---- ---- ---- ---- .8760 +.0185 .8575 475 ---- ---- ---- ---- .9260 +.0185 .9075 480 ---- ---- ---- ---- .9760 +.0185 .9575 485 ---- ---- ---- ---- 1.0260 +.0185 1.0075 490 ---- ---- ---- ---- 1.0760 +.0185 1.0575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 H4W JAN23 Copper Weekly Wednesday Option - Week 4 CALL 285 ---- ---- ---- ---- .9745 ---- ---- 290 ---- ---- ---- ---- .9250 ---- ---- 295 ---- ---- ---- ---- .8750 ---- ---- 300 ---- ---- ---- ---- .8255 ---- ---- 305 ---- ---- ---- ---- .7755 ---- ---- 310 ---- ---- ---- ---- .7260 ---- ---- 315 ---- ---- ---- ---- .6765 ---- ---- 320 ---- ---- ---- .6230A .6275 ---- ---- 325 ---- ---- ---- ---- .5785 ---- ---- 330 ---- ---- ---- .5255A .5295 ---- ---- 335 ---- ---- ---- ---- .4815 ---- ---- 340 ---- ---- ---- .4295A .4340 ---- ---- 345 ---- ---- ---- ---- .3875 ---- ---- 350 ---- ---- ---- .3380A .3425 ---- ---- 355 ---- ---- ---- ---- .2990 ---- ---- 360 ---- ---- ---- .2535A .2580 ---- ---- 365 ---- ---- ---- .2155A .2190 ---- ---- 370 ---- ---- ---- .1800A .1835 ---- ---- 375 ---- ---- ---- .1480A .1515 ---- ---- 380 ---- ---- ---- .1200A .1230 ---- ---- 385 ---- ---- ---- .0960A .0985 ---- ---- 390 ---- ---- ---- .0755A .0780 ---- ---- 395 ---- ---- ---- .0590A .0610 ---- ---- 400 ---- ---- ---- .0455A .0470 ---- ---- 405 ---- ---- ---- .0350A .0360 ---- ---- 410 ---- ---- ---- .0265A .0275 ---- ---- 415 ---- ---- ---- .0200A .0210 ---- ---- 420 ---- ---- ---- .0155A .0155 ---- ---- 425 ---- ---- ---- .0120A .0120 ---- ---- 430 ---- ---- ---- .0095A .0090 ---- ---- 435 ---- ---- ---- .0075A .0065 ---- ---- 440 ---- ---- ---- .0060A .0050 ---- ---- 445 ---- ---- ---- .0050A .0035 ---- ---- 450 ---- ---- ---- .0045A .0030 ---- ---- 455 ---- ---- ---- .0040A .0020 ---- ---- 460 ---- ---- ---- .0035A .0015 ---- ---- 465 ---- ---- ---- .0030A .0010 ---- ---- 470 ---- ---- ---- .0030A .0010 ---- ---- 475 ---- ---- ---- .0025A .0005 ---- ---- 480 ---- ---- ---- .0025A .0005 ---- ---- 485 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W JAN23 Copper Weekly Wednesday Option - Week 4 PUT 285 ---- ---- ---- .0030A .0020 ---- ---- 290 ---- ---- ---- .0035A .0020 ---- ---- 295 ---- ---- ---- .0035A .0025 ---- ---- 300 ---- ---- ---- .0040A .0025 ---- ---- 305 ---- ---- ---- .0040A .0030 ---- ---- 310 ---- ---- ---- .0045A .0035 ---- ---- 315 ---- ---- ---- .0050A .0040 ---- ---- 320 ---- ---- ---- .0060A .0045 ---- ---- 325 ---- ---- ---- .0065A .0055 ---- ---- 330 ---- ---- ---- .0080A .0065 ---- ---- 335 ---- ---- ---- .0095A .0085 ---- ---- 340 ---- ---- ---- .0115A .0110 ---- ---- 345 ---- ---- ---- .0145A .0145 ---- ---- 350 ---- ---- ---- .0190A .0195 ---- ---- 355 ---- ---- ---- .0250A .0260 ---- ---- 360 ---- ---- ---- .0330A .0345 ---- ---- 365 ---- ---- ---- .0440A .0455 ---- ---- 370 ---- ---- ---- .0580A .0600 ---- ---- 375 ---- ---- ---- .0750A .0775 ---- ---- 380 ---- ---- ---- .0955A .0990 ---- ---- 385 ---- ---- ---- .1200A .1245 ---- ---- 390 ---- ---- ---- .1490A .1540 ---- ---- 395 ---- ---- ---- .1810A .1865 ---- ---- 400 ---- ---- ---- .2170A .2225 ---- ---- 405 ---- ---- ---- ---- .2615 ---- ---- 410 ---- ---- ---- ---- .3030 ---- ---- 415 ---- ---- ---- ---- .3460 ---- ---- 420 ---- ---- ---- .3820A .3910 ---- ---- 425 ---- ---- ---- ---- .4370 ---- ---- 430 ---- ---- ---- .4745A .4840 ---- ---- 435 ---- ---- ---- ---- .5315 ---- ---- 440 ---- ---- ---- .5705A .5800 ---- ---- 445 ---- ---- ---- ---- .6285 ---- ---- 450 ---- ---- ---- ---- .6775 ---- ---- 455 ---- ---- ---- ---- .7270 ---- ---- 460 ---- ---- ---- ---- .7765 ---- ---- 465 ---- ---- ---- ---- .8260 ---- ---- 470 ---- ---- ---- ---- .8760 ---- ---- 475 ---- ---- ---- ---- .9260 ---- ---- 480 ---- ---- ---- ---- .9760 ---- ---- 485 ---- ---- ---- ---- 1.0260 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0745 -.0185 1.0930 280 ---- ---- ---- ---- 1.0245 -.0185 1.0430 285 ---- ---- ---- ---- .9745 -.0185 .9930 290 ---- ---- ---- ---- .9245 -.0185 .9430 295 ---- ---- ---- ---- .8745 -.0185 .8930 300 ---- ---- ---- ---- .8245 -.0185 .8430 305 ---- ---- ---- ---- .7745 -.0185 .7930 310 ---- ---- ---- ---- .7245 -.0185 .7430 315 ---- ---- ---- ---- .6745 -.0185 .6930 320 ---- ---- ---- ---- .6245 -.0185 .6430 325 ---- ---- ---- ---- .5745 -.0185 .5930 330 ---- ---- ---- ---- .5245 -.0185 .5430 335 ---- ---- ---- ---- .4745 -.0185 .4930 340 ---- ---- ---- ---- .4245 -.0185 .4430 345 ---- ---- ---- ---- .3745 -.0185 .3930 350 ---- ---- ---- ---- .3245 -.0185 .3430 355 ---- ---- ---- ---- .2745 -.0185 .2930 360 ---- ---- ---- ---- .2245 -.0185 .2430 365 ---- ---- ---- ---- .1745 -.0190 .1935 370 ---- ---- .1145A .1145A .1245 -.0205 .1450 375 ---- ---- .0765A .0765A .0780 -.0215 .0995 380 ---- ---- .0365A .0365A .0385 -.0215 .0600 4 4 385 .0265 .0295B .0150A .0150A .0145 -.0160 6 .0305 3 16 390 .0045 .0045 .0045 .0045 .0045 -.0090 5 .0135 10 19 395 .0035 .0035 .0020A .0020A .0015 -.0040 3 .0055 4 4 400 ---- ---- .0010A .0010A .0005 -.0020 .0025 220 405 ---- ---- ---- ---- .0005 -.0005 .0010 37 410 ---- ---- ---- ---- .0005 UNCH .0005 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 14 21 330 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 UNCH .0005 16 360 ---- ---- ---- ---- .0005 UNCH .0005 11 365 ---- ---- ---- ---- .0005 -.0005 .0010 10 370 ---- ---- .0015A .0015A .0005 -.0020 .0025 1 51 375 .0080 .0085B .0035A .0085B .0040 -.0030 11 .0070 2 264 380 .0245 .0245 .0115A .0115A .0145 -.0030 2 .0175 4 164 385 .0450 .0535B .0335A .0335A .0405 +.0025 1 .0380 10 390 ---- .0945B .0695A .0945B .0805 +.0095 .0710 1 102 395 ---- ---- ---- ---- .1275 +.0145 .1130 12 400 ---- .1885B ---- .1885B .1765 +.0165 .1600 405 ---- ---- ---- ---- .2265 +.0180 .2085 410 ---- ---- ---- ---- .2765 +.0185 .2580 415 ---- ---- ---- ---- .3265 +.0185 .3080 420 ---- ---- ---- ---- .3765 +.0185 .3580 425 ---- ---- ---- ---- .4265 +.0185 .4080 430 ---- ---- ---- ---- .4765 +.0185 .4580 435 ---- ---- ---- ---- .5265 +.0185 .5080 440 ---- ---- ---- ---- .5765 +.0185 .5580 445 ---- ---- ---- ---- .6265 +.0185 .6080 450 ---- ---- ---- ---- .6765 +.0185 .6580 455 ---- ---- ---- ---- .7265 +.0185 .7080 460 ---- ---- ---- ---- .7765 +.0185 .7580 465 ---- ---- ---- ---- .8265 +.0185 .8080 470 ---- ---- ---- ---- .8765 +.0185 .8580 475 ---- ---- ---- ---- .9265 +.0185 .9080 480 ---- ---- ---- ---- .9765 +.0185 .9580 485 ---- ---- ---- ---- 1.0265 +.0185 1.0080 490 ---- ---- ---- ---- 1.0765 +.0185 1.0580 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 8 652 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0740 -.0185 1.0925 280 ---- ---- ---- ---- 1.0245 -.0180 1.0425 285 ---- ---- ---- ---- .9745 -.0185 .9930 290 ---- ---- ---- ---- .9250 -.0180 .9430 295 ---- ---- ---- ---- .8750 -.0185 .8935 300 ---- ---- ---- ---- .8255 -.0185 .8440 305 ---- ---- ---- ---- .7760 -.0185 .7945 310 ---- ---- ---- ---- .7265 -.0185 .7450 315 ---- ---- ---- ---- .6775 -.0180 .6955 320 ---- ---- .6165A .6165A .6285 -.0180 .6465 325 ---- ---- ---- ---- .5795 -.0185 .5980 330 ---- ---- .5195A .5195A .5310 -.0185 .5495 335 ---- ---- ---- ---- .4835 -.0180 .5015 340 ---- ---- .4255A .4255A .4365 -.0180 .4545 345 ---- ---- ---- ---- .3910 -.0175 .4085 350 ---- ---- .3360A .3360A .3465 -.0175 .3640 355 ---- ---- ---- ---- .3045 -.0165 .3210 360 ---- ---- .2550A .2550A .2645 -.0155 .2800 365 ---- ---- .2180A .2180A .2265 -.0150 .2415 370 ---- ---- .1840A .1840A .1920 -.0140 .2060 375 ---- ---- .1535A .1535A .1605 -.0125 .1730 380 ---- .1465B .1250A .1250A .1325 -.0115 .1440 1 385 ---- .1200B .1010A .1010A .1080 -.0105 .1185 390 ---- .0970B .0810A .0810A .0870 -.0090 .0960 395 ---- .0775B .0645A .0645A .0695 -.0075 .0770 400 ---- ---- .0505A .0505A .0545 -.0065 .0610 1 405 ---- ---- .0395A .0395A .0425 -.0055 .0480 410 ---- ---- .0305A .0305A .0330 -.0045 .0375 415 ---- ---- .0235A .0235A .0255 -.0035 .0290 420 ---- ---- .0180A .0180A .0195 -.0030 .0225 20 425 ---- ---- .0140A .0140A .0150 -.0025 .0175 430 ---- ---- .0110A .0110A .0115 -.0020 .0135 435 ---- ---- .0085A .0085A .0090 -.0015 .0105 440 ---- ---- .0065A .0065A .0070 -.0010 .0080 445 ---- ---- .0055A .0055A .0050 -.0010 .0060 450 ---- ---- ---- ---- .0040 -.0005 .0045 455 ---- ---- ---- ---- .0030 -.0005 .0035 460 ---- ---- ---- ---- .0025 -.0005 .0030 465 ---- ---- ---- ---- .0020 UNCH .0020 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 275 ---- ---- ---- ---- .0015 UNCH .0015 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0025 +.0005 .0020 295 ---- ---- ---- ---- .0025 UNCH .0025 300 ---- ---- ---- ---- .0030 UNCH .0030 305 ---- ---- ---- ---- .0035 UNCH .0035 310 ---- ---- ---- ---- .0040 UNCH .0040 315 ---- ---- ---- ---- .0050 +.0005 .0045 320 ---- ---- ---- ---- .0060 +.0005 .0055 325 ---- ---- ---- ---- .0070 UNCH .0070 330 ---- ---- ---- ---- .0085 UNCH .0085 335 ---- ---- ---- ---- .0105 UNCH .0105 340 ---- ---- ---- ---- .0135 UNCH .0135 345 ---- .0180B ---- .0180B .0180 +.0005 .0175 1 350 ---- .0240B ---- .0240B .0235 +.0010 .0225 355 ---- .0320B ---- .0320B .0310 +.0015 .0295 1 360 ---- .0420B .0380A .0420B .0410 +.0025 .0385 365 ---- .0550B .0490A .0545B .0535 +.0040 .0495 370 ---- .0705B .0625A .0705B .0685 +.0045 .0640 375 ---- .0895B .0790A .0895B .0870 +.0060 .0810 380 ---- .1120B .0990A .1120B .1090 +.0075 .1015 1 1 385 ---- .1385B .1220A .1385B .1340 +.0080 .1260 1 41 390 ---- .1685B .1490A .1685B .1630 +.0095 .1535 395 ---- .2015B .1815A .2015B .1950 +.0110 .1840 9 9 400 ---- .2380B ---- .2380B .2300 +.0120 .2180 405 ---- .2680B ---- .2680B .2680 +.0130 .2550 410 ---- ---- ---- ---- .3080 +.0140 .2940 415 ---- ---- ---- ---- .3505 +.0150 .3355 420 ---- .4050B ---- .4050B .3945 +.0155 .3790 425 ---- ---- ---- ---- .4400 +.0160 .4240 430 ---- .4975B ---- .4975B .4865 +.0170 .4695 435 ---- ---- ---- ---- .5335 +.0170 .5165 440 ---- .5935B ---- .5935B .5815 +.0175 .5640 445 ---- ---- ---- ---- .6300 +.0180 .6120 450 ---- .6915B ---- .6915B .6785 +.0180 .6605 455 ---- ---- ---- ---- .7275 +.0180 .7095 460 ---- ---- ---- ---- .7770 +.0180 .7590 465 ---- ---- ---- ---- .8265 +.0180 .8085 470 ---- ---- ---- ---- .8760 +.0180 .8580 475 ---- ---- ---- ---- .9260 +.0185 .9075 480 ---- ---- ---- ---- .9760 +.0185 .9575 485 ---- ---- ---- ---- 1.0260 +.0185 1.0075 490 ---- ---- ---- ---- 1.0760 +.0185 1.0575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 51 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.5740 -.0185 3.5925 050 ---- ---- ---- ---- 3.3240 -.0185 3.3425 075 ---- ---- ---- ---- 3.0740 -.0185 3.0925 100 ---- ---- ---- ---- 2.8240 -.0185 2.8425 125 ---- ---- ---- ---- 2.5740 -.0185 2.5925 150 ---- ---- ---- ---- 2.3240 -.0185 2.3425 175 ---- ---- ---- ---- 2.0740 -.0185 2.0925 200 ---- ---- ---- ---- 1.8240 -.0185 1.8425 220 ---- ---- ---- ---- 1.6240 -.0185 1.6425 225 ---- ---- ---- ---- 1.5740 -.0185 1.5925 230 ---- ---- ---- ---- 1.5240 -.0185 1.5425 235 ---- ---- ---- ---- 1.4740 -.0185 1.4925 240 ---- ---- ---- ---- 1.4240 -.0185 1.4425 245 ---- ---- ---- ---- 1.3740 -.0185 1.3925 250 ---- ---- ---- ---- 1.3240 -.0185 1.3425 255 ---- ---- ---- ---- 1.2740 -.0185 1.2925 260 ---- ---- ---- ---- 1.2240 -.0185 1.2425 265 ---- ---- ---- ---- 1.1740 -.0185 1.1925 270 ---- ---- ---- ---- 1.1240 -.0185 1.1425 275 ---- ---- ---- ---- 1.0740 -.0185 1.0925 280 ---- ---- ---- ---- 1.0245 -.0180 1.0425 285 ---- ---- ---- ---- .9745 -.0180 .9925 290 ---- ---- ---- ---- .9245 -.0185 .9430 295 ---- ---- ---- ---- .8750 -.0180 .8930 300 ---- ---- ---- ---- .8250 -.0185 .8435 305 ---- ---- ---- ---- .7755 -.0185 .7940 310 ---- ---- ---- ---- .7260 -.0185 .7445 1 315 ---- ---- ---- ---- .6765 -.0185 .6950 316 ---- ---- ---- ---- .6670 -.0185 .6855 317 ---- ---- ---- ---- .6570 -.0185 .6755 318 ---- ---- ---- ---- .6475 -.0180 .6655 319 ---- ---- ---- ---- .6375 -.0185 .6560 320 ---- ---- .6150A .6150A .6275 -.0185 .6460 3 321 ---- ---- ---- ---- .6180 -.0180 .6360 322 ---- ---- ---- ---- .6080 -.0185 .6265 323 ---- ---- ---- ---- .5985 -.0180 .6165 324 ---- ---- ---- ---- .5885 -.0185 .6070 325 ---- ---- ---- ---- .5790 -.0180 .5970 1 326 ---- ---- ---- ---- .5690 -.0180 .5870 327 ---- ---- ---- ---- .5595 -.0180 .5775 328 ---- ---- ---- ---- .5495 -.0185 .5680 329 ---- ---- ---- ---- .5400 -.0180 .5580 330 ---- ---- .5175A .5175A .5305 -.0180 .5485 331 ---- ---- ---- ---- .5205 -.0180 .5385 332 ---- ---- ---- ---- .5110 -.0180 .5290 333 ---- ---- ---- ---- .5015 -.0180 .5195 334 ---- ---- ---- ---- .4920 -.0175 .5095 335 ---- ---- ---- ---- .4825 -.0175 .5000 10 336 ---- ---- ---- ---- .4725 -.0180 .4905 337 ---- ---- ---- ---- .4630 -.0180 .4810 338 ---- ---- ---- ---- .4540 -.0175 .4715 339 ---- ---- ---- ---- .4445 -.0175 .4620 340 ---- ---- .4225A .4225A .4350 -.0175 .4525 18 341 ---- ---- ---- ---- .4255 -.0175 .4430 8 342 ---- ---- ---- ---- .4165 -.0175 .4340 343 ---- ---- ---- ---- .4070 -.0175 .4245 344 ---- ---- ---- ---- .3980 -.0170 .4150 1 345 ---- ---- ---- ---- .3885 -.0175 .4060 10 346 ---- ---- ---- ---- .3795 -.0175 .3970 23 347 ---- ---- ---- ---- .3705 -.0170 .3875 348 ---- ---- ---- ---- .3615 -.0170 .3785 9 349 ---- ---- ---- ---- .3525 -.0170 .3695 8 350 ---- ---- .3315A .3315A .3440 -.0165 .3605 7 351 ---- ---- ---- ---- .3350 -.0170 .3520 352 ---- ---- ---- ---- .3265 -.0165 .3430 353 ---- ---- ---- ---- .3175 -.0170 .3345 2 354 ---- ---- ---- ---- .3090 -.0170 .3260 355 ---- ---- .2955A .2955A .3010 -.0160 .3170 3 356 ---- ---- .2870A .2870A .2925 -.0165 .3090 357 ---- ---- .2790A .2790A .2840 -.0165 .3005 358 ---- ---- .2715A .2715A .2760 -.0160 .2920 359 ---- ---- .2635A .2635A .2680 -.0160 .2840 360 ---- ---- .2490A .2490A .2600 -.0160 .2760 4 361 ---- ---- .2475A .2475A .2525 -.0155 .2680 362 ---- ---- .2400A .2400A .2445 -.0155 .2600 363 ---- ---- .2265A .2265A .2370 -.0150 .2520 10 364 ---- ---- .2190A .2190A .2295 -.0150 .2445 14 365 ---- ---- .2115A .2115A .2220 -.0150 .2370 244 366 ---- ---- .2045A .2045A .2145 -.0150 .2295 367 ---- ---- .1975A .1975A .2075 -.0145 .2220 368 .2150 .2150 .1905A .1905A .2005 -.0145 3 .2150 20 369 ---- ---- .1840A .1840A .1935 -.0140 .2075 10 370 ---- ---- .1775A .1775A .1865 -.0140 .2005 84 371 ---- ---- .1710A .1710A .1800 -.0135 .1935 10 372 ---- ---- .1645A .1645A .1735 -.0135 .1870 11 373 ---- ---- .1580A .1580A .1675 -.0125 .1800 374 ---- ---- .1520A .1520A .1615 -.0120 .1735 375 ---- ---- .1460A .1460A .1555 -.0115 .1670 43 376 ---- .1635B .1405A .1405A .1495 -.0115 .1610 36 377 ---- .1585B .1350A .1350A .1435 -.0115 .1550 378 ---- .1525B .1295A .1295A .1380 -.0110 .1490 37 379 ---- .1465B .1240A .1240A .1325 -.0105 .1430 14 380 ---- .1405B .1185A .1185A .1270 -.0105 .1375 396 381 ---- .1350B .1130A .1130A .1215 -.0105 .1320 87 382 ---- .1295B .1090A .1090A .1160 -.0105 11 .1265 82 383 ---- .1240B .1040A .1040A .1110 -.0105 41 .1215 21 384 .1120 .1190B .0995A .1115A .1060 -.0105 11 .1165 13 27 385 .1020 .1140B .0950A .1065A .1015 -.0100 15 .1115 5 233 386 ---- .1090B .0905A .0905A .0970 -.0100 .1070 1 11 387 ---- .1045B .0865A .0865A .0930 -.0095 .1025 10 36 388 .0950 .1000B .0830A .1000B .0890 -.0090 1 .0980 2 33 389 ---- .0955B .0790A .0790A .0850 -.0090 .0940 20 390 .0900 .0910B .0755A .0855 .0810 -.0090 8 .0900 12 73 391 .0790 .0870B .0710A .0815A .0775 -.0085 20 .0860 1 25 392 ---- .0830B .0685A .0685A .0740 -.0080 .0820 21 393 .0760 .0790B .0650A .0740B .0705 -.0080 6 .0785 20 394 ---- .0755B .0620A .0620A .0670 -.0080 .0750 20 395 ---- .0720B .0590A .0590A .0640 -.0075 3 .0715 14 81 396 ---- ---- .0555A .0555A .0605 -.0080 .0685 33 397 ---- ---- .0530A .0530A .0575 -.0075 .0650 12 398 .0550 .0550 .0505A .0530A .0550 -.0070 10 .0620 8 399 ---- ---- .0480A .0480A .0520 -.0070 .0590 32 400 ---- .0565B .0455A .0455A .0495 -.0065 .0560 2 834 401 ---- .0535B .0435A .0435A .0470 -.0060 .0530 1 25 402 .0430 .0430 .0410A .0475B .0445 -.0060 13 .0505 34 97 403 .0405 .0405 .0390A .0445B .0420 -.0060 2 .0480 27 67 404 .0385 .0390 .0370A .0425B .0400 -.0055 11 .0455 35 90 405 .0365 .0365 .0350A .0400B .0380 -.0050 5 .0430 30 275 406 ---- .0410B .0330A .0330A .0360 -.0045 .0405 78 110 407 ---- .0390B .0315A .0315A .0340 -.0045 .0385 25 69 408 .0315 .0350 .0300A .0350 .0320 -.0045 56 .0365 70 230 409 ---- .0350B .0285A .0285A .0305 -.0040 .0345 29 65 410 ---- .0330B .0270A .0270A .0290 -.0035 .0325 18 361 415 ---- ---- .0205A .0205A .0220 -.0030 .0250 3 72 420 ---- ---- .0155A .0155A .0165 -.0025 3 .0190 11 274 425 ---- ---- .0120A .0120A .0125 -.0020 .0145 25 2449 430 .0095 .0095 .0090A .0095 .0095 -.0015 3 .0110 11 506 435 .0085 .0085 .0070A .0070A .0075 -.0010 1 .0085 8 440 ---- ---- .0055A .0055A .0055 -.0010 .0065 90 445 ---- ---- .0045A .0045A .0045 -.0005 .0050 25 26 450 ---- ---- .0035A .0035A .0035 -.0005 .0040 3 62 455 ---- ---- ---- ---- .0030 UNCH .0030 27 460 ---- ---- ---- ---- .0025 UNCH .0025 14 465 ---- ---- ---- ---- .0020 UNCH .0020 13 470 ---- ---- ---- ---- .0015 UNCH .0015 2 475 ---- ---- ---- ---- .0015 UNCH .0015 29 480 ---- ---- ---- ---- .0015 UNCH .0015 1 1 485 ---- ---- ---- ---- .0015 +.0005 .0010 1 490 ---- ---- ---- ---- .0010 UNCH .0010 26 495 ---- ---- ---- ---- .0010 UNCH .0010 20 500 ---- ---- ---- ---- .0010 UNCH .0010 3 505 ---- ---- ---- ---- .0010 UNCH .0010 2 510 ---- ---- ---- ---- .0010 UNCH .0010 13 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 -.0005 .0010 1 525 ---- ---- ---- ---- .0005 UNCH .0005 1 530 ---- ---- ---- ---- .0005 UNCH .0005 1 535 ---- ---- ---- ---- .0005 UNCH .0005 1 540 ---- ---- ---- ---- .0005 UNCH .0005 3 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 555 ---- ---- ---- ---- .0005 UNCH .0005 1 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 ---- ---- ---- ---- 3.5740 -.0185 3.5925 050 ---- ---- ---- ---- 3.3240 -.0185 3.3425 075 ---- ---- ---- ---- 3.0740 -.0185 3.0925 100 ---- ---- ---- ---- 2.8240 -.0185 2.8425 125 ---- ---- ---- ---- 2.5740 -.0185 2.5925 150 ---- ---- ---- ---- 2.3240 -.0185 2.3425 175 ---- ---- ---- ---- 2.0740 -.0185 2.0925 5 200 ---- ---- ---- ---- 1.8240 -.0185 1.8425 1 220 ---- ---- ---- ---- 1.6240 -.0185 1.6425 225 ---- ---- ---- ---- 1.5740 -.0185 1.5925 230 ---- ---- ---- ---- 1.5240 -.0185 1.5425 235 ---- ---- ---- ---- 1.4740 -.0185 1.4925 240 ---- ---- ---- ---- 1.4240 -.0185 1.4425 245 ---- ---- ---- ---- 1.3740 -.0185 1.3925 250 ---- ---- ---- ---- 1.3240 -.0185 1.3425 255 ---- ---- ---- ---- 1.2745 -.0180 1.2925 260 ---- ---- ---- ---- 1.2245 -.0185 1.2430 265 ---- ---- ---- ---- 1.1750 -.0180 1.1930 270 ---- ---- ---- ---- 1.1255 -.0180 1.1435 2 275 ---- ---- ---- ---- 1.0760 -.0180 1.0940 280 ---- ---- ---- ---- 1.0265 -.0180 1.0445 285 ---- ---- ---- ---- .9770 -.0185 .9955 290 ---- ---- ---- ---- .9280 -.0185 .9465 295 ---- ---- ---- ---- .8790 -.0185 .8975 300 ---- ---- .8180A .8180A .8305 -.0180 .8485 305 ---- ---- ---- ---- .7820 -.0180 .8000 310 ---- ---- .7215A .7215A .7335 -.0185 .7520 315 ---- ---- ---- ---- .6860 -.0185 .7045 320 ---- ---- .6275A .6275A .6390 -.0185 .6575 4 325 ---- ---- ---- ---- .5930 -.0180 .6110 330 ---- ---- .5365A .5365A .5480 -.0175 .5655 335 ---- ---- ---- ---- .5040 -.0170 .5210 11 340 ---- ---- .4500A .4500A .4615 -.0165 .4780 76 341 ---- ---- ---- ---- .4530 -.0165 .4695 342 ---- ---- ---- ---- .4450 -.0160 .4610 343 ---- ---- .4310A .4310A .4365 -.0160 .4525 344 ---- ---- .4235A .4235A .4285 -.0160 .4445 345 ---- ---- .4150A .4150A .4200 -.0160 .4360 24 346 ---- ---- .4075A .4075A .4120 -.0160 .4280 347 ---- ---- .3995A .3995A .4040 -.0160 .4200 348 ---- ---- .3915A .3915A .3960 -.0160 .4120 349 ---- ---- .3835A .3835A .3885 -.0155 .4040 350 ---- ---- .3700A .3700A .3805 -.0155 .3960 62 351 ---- ---- .3680A .3680A .3730 -.0150 .3880 352 ---- ---- .3605A .3605A .3650 -.0155 .3805 353 ---- ---- .3530A .3530A .3575 -.0150 .3725 354 ---- ---- .3400A .3400A .3500 -.0150 .3650 1 355 ---- ---- .3325A .3325A .3425 -.0150 .3575 356 ---- ---- .3255A .3255A .3350 -.0150 .3500 20 357 ---- ---- .3180A .3180A .3280 -.0145 .3425 358 ---- ---- .3110A .3110A .3210 -.0140 .3350 359 ---- ---- .3040A .3040A .3135 -.0145 .3280 360 ---- ---- .2970A .2970A .3065 -.0145 .3210 48 361 ---- ---- .2905A .2905A .3000 -.0135 .3135 362 ---- ---- .2835A .2835A .2930 -.0135 .3065 363 ---- ---- .2770A .2770A .2865 -.0135 .3000 364 ---- ---- .2705A .2705A .2800 -.0130 .2930 1 365 ---- ---- .2640A .2640A .2735 -.0130 .2865 325 366 ---- ---- .2580A .2580A .2670 -.0125 .2795 367 ---- ---- .2515A .2515A .2605 -.0125 .2730 75 368 ---- ---- .2455A .2455A .2545 -.0120 .2665 369 ---- ---- .2395A .2395A .2480 -.0125 .2605 370 ---- ---- .2335A .2335A .2420 -.0120 .2540 1086 371 ---- ---- .2275A .2275A .2360 -.0120 .2480 372 ---- .2430B .2220A .2220A .2305 -.0115 .2420 10 373 ---- .2375B .2165A .2165A .2245 -.0115 .2360 374 ---- .2315B .2105A .2105A .2190 -.0110 .2300 375 ---- .2275B .2040A .2040A .2130 -.0115 .2245 1273 376 ---- .2220B .1985A .1985A .2075 -.0110 .2185 377 ---- .2160B .1935A .1935A .2020 -.0110 .2130 378 ---- .2105B .1885A .1885A .1970 -.0110 .2080 21 379 ---- .2050B .1835A .1835A .1915 -.0110 .2025 10 380 ---- .2000B .1780A .1780A .1865 -.0110 .1975 284 381 ---- .1945B .1730A .1730A .1810 -.0115 .1925 31 382 .1790 .1895B .1690A .1775A .1765 -.0110 1 .1875 53 383 ---- .1845B .1645A .1645A .1715 -.0110 .1825 3 384 ---- .1795B .1595A .1595A .1670 -.0105 .1775 385 ---- .1750B .1555A .1555A .1625 -.0105 .1730 705 386 ---- .1700B .1505A .1505A .1580 -.0105 .1685 70 387 ---- .1655B .1470A .1470A .1535 -.0105 .1640 9 388 ---- .1610B .1425A .1425A .1495 -.0100 .1595 1 389 ---- .1565B .1385A .1385A .1455 -.0095 .1550 390 ---- .1525B .1345A .1345A .1415 -.0095 .1510 2674 391 ---- .1480B .1305A .1305A .1375 -.0095 .1470 8 392 ---- .1440B .1270A .1270A .1335 -.0090 .1425 8 393 ---- .1400B .1235A .1235A .1295 -.0090 .1385 8 394 ---- .1360B .1195A .1195A .1260 -.0090 .1350 4 395 ---- .1320B .1160A .1160A .1220 -.0090 .1310 361 396 ---- .1280B .1125A .1125A .1185 -.0085 .1270 8 397 .1225 .1245B .1095A .1245B .1150 -.0085 1 .1235 398 ---- .1210B .1065A .1065A .1115 -.0085 .1200 399 ---- .1175B .1035A .1035A .1085 -.0080 .1165 400 ---- .1140B .1000A .1000A .1050 -.0080 1 .1130 237 3876 401 ---- .1105B .0965A .0965A .1020 -.0075 .1095 402 ---- .1070B .0940A .0940A .0990 -.0075 .1065 403 .1030 .1040B .0910A .1035B .0960 -.0070 10 .1030 404 ---- .1005B .0880A .0880A .0930 -.0070 .1000 405 ---- .0975B .0855A .0855A .0900 -.0070 1 .0970 252 406 ---- .0945B .0830A .0830A .0875 -.0065 .0940 10 407 ---- .0915B .0805A .0805A .0845 -.0065 .0910 4 4 408 ---- ---- .0775A .0775A .0820 -.0065 .0885 55 55 410 .0825 .0830B .0730A .0830B .0770 -.0060 4 .0830 1178 415 .0680 .0680 .0620A .0675A .0655 -.0050 10 .0705 315 420 ---- ---- .0520A .0520A .0550 -.0045 .0595 1202 425 ---- ---- .0440A .0440A .0460 -.0040 .0500 4346 430 ---- ---- .0365A .0365A .0385 -.0035 .0420 220 435 ---- ---- .0305A .0305A .0320 -.0030 .0350 1616 440 ---- ---- .0255A .0255A .0265 -.0025 .0290 412 2794 445 ---- ---- .0215A .0215A .0220 -.0020 .0240 10 664 450 ---- ---- .0180A .0180A .0180 -.0020 .0200 196 5357 455 ---- ---- .0150A .0150A .0150 -.0020 .0170 10 460 ---- ---- .0125A .0125A .0125 -.0015 .0140 300 679 465 ---- ---- .0105A .0105A .0105 -.0015 .0120 450 470 ---- ---- .0090A .0090A .0090 -.0010 .0100 341 475 ---- ---- .0080A .0080A .0075 -.0010 .0085 1021 480 ---- ---- .0070A .0070A .0065 -.0010 .0075 818 485 ---- ---- .0060A .0060A .0055 -.0010 .0065 28 490 .0045 .0045 .0045 .0045 .0050 -.0005 1 .0055 14 495 ---- ---- ---- ---- .0045 -.0005 .0050 500 ---- ---- ---- ---- .0040 -.0005 .0045 2 5 505 ---- ---- ---- ---- .0035 -.0005 .0040 510 ---- ---- ---- ---- .0035 UNCH .0035 515 ---- ---- ---- ---- .0030 UNCH .0030 520 ---- ---- ---- ---- .0025 UNCH .0025 1 525 ---- ---- ---- ---- .0025 UNCH .0025 530 ---- ---- ---- ---- .0025 +.0005 .0020 535 .0025 .0025 .0025 .0025 .0020 UNCH 1 .0020 1 540 ---- ---- ---- ---- .0020 UNCH .0020 8 545 ---- ---- ---- ---- .0020 +.0005 .0015 550 ---- ---- ---- ---- .0020 +.0005 .0015 32 555 ---- ---- ---- ---- .0015 UNCH .0015 560 ---- ---- ---- ---- .0015 UNCH .0015 565 ---- ---- ---- ---- .0015 +.0005 .0010 570 ---- ---- ---- ---- .0015 +.0005 .0010 575 ---- ---- ---- ---- .0015 +.0005 .0010 580 ---- ---- ---- ---- .0010 UNCH .0010 585 ---- ---- ---- ---- .0010 UNCH .0010 600 ---- ---- ---- ---- .0010 +.0005 .0005 625 ---- ---- ---- ---- .0010 +.0005 .0005 3 650 ---- ---- ---- ---- .0010 +.0005 .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5775 -.0200 3.5975 050 ---- ---- ---- ---- 3.3275 -.0200 3.3475 075 ---- ---- ---- ---- 3.0775 -.0200 3.0975 100 ---- ---- ---- ---- 2.8275 -.0200 2.8475 125 ---- ---- ---- ---- 2.5775 -.0200 2.5975 150 ---- ---- ---- ---- 2.3275 -.0200 2.3475 175 ---- ---- ---- ---- 2.0775 -.0200 2.0975 200 ---- ---- ---- ---- 1.8275 -.0200 1.8475 220 ---- ---- ---- ---- 1.6275 -.0200 1.6475 225 ---- ---- ---- ---- 1.5775 -.0200 1.5975 230 ---- ---- ---- ---- 1.5275 -.0200 1.5475 235 ---- ---- ---- ---- 1.4775 -.0200 1.4975 240 ---- ---- ---- ---- 1.4275 -.0200 1.4475 245 ---- ---- ---- ---- 1.3780 -.0200 1.3980 250 ---- ---- ---- ---- 1.3280 -.0200 1.3480 255 ---- ---- ---- ---- 1.2785 -.0200 1.2985 260 ---- ---- ---- ---- 1.2290 -.0200 1.2490 265 ---- ---- ---- ---- 1.1800 -.0200 1.2000 270 ---- ---- ---- ---- 1.1310 -.0195 1.1505 275 ---- ---- ---- ---- 1.0820 -.0200 1.1020 280 ---- ---- 1.0240A 1.0240A 1.0335 -.0195 1.0530 285 ---- ---- ---- ---- .9850 -.0200 1.0050 290 ---- ---- .9275A .9275A .9370 -.0200 .9570 295 ---- ---- ---- ---- .8895 -.0195 .9090 300 ---- ---- .8330A .8330A .8420 -.0200 .8620 305 ---- ---- ---- ---- .7955 -.0200 .8155 310 ---- ---- .7405A .7405A .7495 -.0200 .7695 315 ---- ---- ---- ---- .7045 -.0195 .7240 320 ---- ---- .6515A .6515A .6600 -.0195 .6795 325 ---- ---- ---- ---- .6170 -.0190 .6360 330 ---- ---- .5665A .5665A .5745 -.0190 .5935 335 ---- ---- .5310A .5310A .5335 -.0185 .5520 6 340 ---- ---- .4865A .4865A .4940 -.0180 .5120 16 345 ---- ---- .4535A .4535A .4555 -.0180 .4735 350 ---- ---- .4120A .4120A .4190 -.0170 .4360 19 355 ---- ---- .3770A .3770A .3840 -.0165 .4005 17 360 ---- ---- .3440A .3440A .3505 -.0160 .3665 364 ---- ---- .3190A .3190A .3255 -.0150 .3405 365 ---- ---- .3130A .3130A .3190 -.0150 .3340 56 366 ---- ---- .3070A .3070A .3130 -.0150 .3280 367 ---- ---- .3010A .3010A .3070 -.0150 .3220 1 1 368 ---- ---- .2950A .2950A .3015 -.0140 .3155 369 ---- .3105B .2895A .2895A .2955 -.0140 .3095 370 ---- .3045B .2840A .2840A .2895 -.0140 .3035 1 371 ---- .2990B .2780A .2780A .2840 -.0140 .2980 372 ---- .2925B .2725A .2725A .2785 -.0135 .2920 373 ---- .2900B .2655A .2655A .2730 -.0135 .2865 374 ---- .2840B .2605A .2605A .2675 -.0130 .2805 375 ---- .2785B .2545A .2545A .2620 -.0130 .2750 376 ---- .2730B .2500A .2500A .2570 -.0125 .2695 377 ---- .2675B .2445A .2445A .2515 -.0130 .2645 378 ---- .2620B .2395A .2395A .2465 -.0125 .2590 379 ---- .2570B .2345A .2345A .2415 -.0120 .2535 380 ---- .2515B .2295A .2295A .2365 -.0120 .2485 44 381 ---- .2465B .2250A .2250A .2315 -.0120 .2435 382 ---- .2415B .2200A .2200A .2265 -.0120 .2385 383 ---- .2365B .2155A .2155A .2220 -.0115 .2335 384 ---- .2315B .2110A .2110A .2175 -.0115 .2290 385 ---- .2270B .2060A .2060A .2130 -.0110 .2240 15 386 ---- .2220B .2020A .2020A .2085 -.0110 .2195 387 ---- .2175B .1975A .1975A .2040 -.0110 .2150 388 ---- .2125B .1935A .1935A .1995 -.0110 .2105 389 ---- .2080B .1890A .1890A .1950 -.0110 .2060 390 ---- .2040B .1845A .1845A .1910 -.0110 .2020 244 391 ---- .1995B .1810A .1810A .1865 -.0110 .1975 392 ---- .1950B .1770A .1770A .1825 -.0110 .1935 393 ---- .1910B .1730A .1730A .1785 -.0105 .1890 394 ---- .1865B .1690A .1690A .1745 -.0105 .1850 395 ---- .1825B .1650A .1650A .1710 -.0100 .1810 15 396 ---- .1785B .1615A .1615A .1670 -.0100 .1770 397 ---- .1745B .1580A .1580A .1635 -.0095 .1730 398 ---- .1710B .1545A .1545A .1595 -.0100 .1695 399 ---- .1670B .1510A .1510A .1560 -.0095 .1655 400 ---- .1630B .1470A .1470A .1525 -.0095 .1620 864 401 ---- .1595B .1440A .1440A .1490 -.0095 .1585 402 ---- .1560B .1410A .1410A .1455 -.0095 .1550 403 ---- .1525B .1375A .1375A .1425 -.0090 .1515 404 ---- .1490B .1345A .1345A .1390 -.0090 .1480 405 ---- .1455B .1310A .1310A .1360 -.0085 .1445 20 410 ---- .1295B .1165A .1165A .1210 -.0080 .1290 10 415 ---- .1150B .1030A .1030A .1070 -.0075 .1145 125 420 ---- ---- .0915A .0915A .0950 -.0065 .1015 11 425 ---- ---- .0805A .0805A .0840 -.0060 .0900 502 430 ---- .0795B .0710A .0710A .0740 -.0050 .0790 1 435 ---- ---- .0630A .0630A .0650 -.0050 .0700 205 440 ---- ---- .0555A .0555A .0575 -.0040 .0615 33 445 ---- ---- .0485A .0485A .0505 -.0035 .0540 20 450 ---- ---- .0430A .0430A .0440 -.0035 .0475 865 455 ---- ---- .0380A .0380A .0390 -.0030 .0420 460 ---- ---- .0330A .0330A .0340 -.0030 .0370 127 465 ---- ---- .0290A .0290A .0300 -.0025 .0325 470 ---- ---- .0255A .0255A .0265 -.0020 .0285 10 475 ---- ---- .0225A .0225A .0230 -.0020 .0250 587 480 .0215 .0215 .0200A .0200A .0205 -.0020 10 .0225 38 485 ---- ---- .0180A .0180A .0180 -.0015 .0195 490 ---- ---- .0160A .0160A .0160 -.0015 .0175 495 ---- ---- .0145A .0145A .0140 -.0015 .0155 16 500 ---- ---- .0125A .0125A .0125 -.0015 .0140 10 505 ---- ---- .0115A .0115A .0110 -.0015 .0125 510 ---- ---- .0105A .0105A .0100 -.0010 .0110 515 ---- ---- .0095A .0095A .0090 -.0010 .0100 28 520 ---- ---- ---- ---- .0080 -.0005 .0085 525 ---- ---- ---- ---- .0075 -.0005 .0080 20 530 ---- ---- ---- ---- .0065 -.0005 .0070 1 535 ---- ---- ---- ---- .0060 -.0005 .0065 540 ---- ---- ---- ---- .0055 UNCH .0055 545 ---- ---- ---- ---- .0050 UNCH .0050 10 550 ---- ---- ---- ---- .0045 UNCH .0045 2 555 ---- ---- ---- ---- .0040 UNCH .0040 200 560 ---- ---- ---- ---- .0035 UNCH .0035 1 565 ---- ---- ---- ---- .0035 UNCH .0035 10 570 ---- ---- ---- ---- .0030 UNCH .0030 575 ---- ---- ---- ---- .0030 UNCH .0030 10 580 ---- ---- ---- ---- .0025 UNCH .0025 600 ---- ---- ---- ---- .0020 +.0005 .0015 1 625 ---- ---- ---- ---- .0015 +.0005 .0010 650 ---- ---- ---- ---- .0010 +.0005 .0005 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 ---- ---- ---- ---- 3.5775 -.0200 3.5975 050 ---- ---- ---- ---- 3.3275 -.0200 3.3475 075 ---- ---- ---- ---- 3.0775 -.0200 3.0975 100 ---- ---- ---- ---- 2.8275 -.0200 2.8475 125 ---- ---- ---- ---- 2.5775 -.0200 2.5975 150 ---- ---- ---- ---- 2.3275 -.0200 2.3475 175 ---- ---- ---- ---- 2.0775 -.0200 2.0975 200 ---- ---- ---- ---- 1.8275 -.0200 1.8475 220 ---- ---- ---- ---- 1.6275 -.0200 1.6475 225 ---- ---- ---- ---- 1.5775 -.0200 1.5975 230 ---- ---- ---- ---- 1.5280 -.0195 1.5475 235 ---- ---- ---- ---- 1.4780 -.0200 1.4980 240 ---- ---- ---- ---- 1.4285 -.0195 1.4480 245 ---- ---- ---- ---- 1.3790 -.0200 1.3990 250 ---- ---- ---- ---- 1.3295 -.0200 1.3495 255 ---- ---- ---- ---- 1.2805 -.0200 1.3005 260 ---- ---- 1.2225A 1.2225A 1.2315 -.0200 1.2515 265 ---- ---- ---- ---- 1.1825 -.0200 1.2025 270 ---- ---- 1.1255A 1.1255A 1.1340 -.0200 1.1540 275 ---- ---- ---- ---- 1.0860 -.0200 1.1060 280 ---- ---- 1.0295A 1.0295A 1.0380 -.0205 1.0585 285 ---- ---- ---- ---- .9910 -.0200 1.0110 290 ---- ---- .9355A .9355A .9440 -.0205 .9645 295 ---- ---- ---- ---- .8980 -.0200 .9180 300 ---- ---- .8440A .8440A .8525 -.0200 .8725 305 ---- ---- ---- ---- .8075 -.0200 .8275 310 ---- ---- .7550A .7550A .7635 -.0195 .7830 315 ---- ---- ---- ---- .7200 -.0195 .7395 320 ---- ---- .6695A .6695A .6775 -.0190 .6965 325 ---- ---- ---- ---- .6360 -.0190 .6550 330 ---- ---- .5880A .5880A .5955 -.0185 .6140 335 ---- ---- .5545A .5545A .5565 -.0180 .5745 340 ---- ---- .5115A .5115A .5185 -.0175 .5360 345 ---- ---- .4750A .4750A .4815 -.0175 .4990 350 ---- ---- .4405A .4405A .4465 -.0170 .4635 355 ---- ---- .4070A .4070A .4130 -.0165 .4295 4 360 ---- ---- .3755A .3755A .3810 -.0160 .3970 365 ---- ---- .3455A .3455A .3510 -.0150 .3660 4 370 ---- ---- .3170A .3170A .3225 -.0145 .3370 25 375 ---- .3120B .2895A .2895A .2955 -.0135 8 .3090 380 ---- .2860B .2645A .2645A .2700 -.0135 .2835 385 ---- .2615B .2415A .2415A .2465 -.0125 .2590 12 390 ---- .2385B .2200A .2200A .2250 -.0115 .2365 32 395 ---- .2170B .2000A .2000A .2045 -.0110 .2155 9 400 ---- .1970B .1815A .1815A .1860 -.0100 .1960 59 405 ---- .1790B .1645A .1645A .1685 -.0095 .1780 410 ---- .1620B .1485A .1485A .1525 -.0090 .1615 1 415 ---- .1465B .1345A .1345A .1380 -.0080 .1460 420 ---- ---- .1215A .1215A .1250 -.0075 .1325 26 425 .1115 .1115 .1095A .1145B .1130 -.0065 31 .1195 320 430 ---- ---- .0990A .0990A .1020 -.0060 .1080 10 435 ---- ---- .0895A .0895A .0920 -.0055 .0975 440 ---- ---- .0805A .0805A .0830 -.0050 .0880 36 445 ---- ---- .0725A .0725A .0745 -.0050 .0795 8 450 ---- ---- .0655A .0655A .0675 -.0040 .0715 2 12 455 ---- ---- .0590A .0590A .0605 -.0040 .0645 10 460 ---- ---- .0535A .0535A .0545 -.0035 .0580 14 465 ---- ---- .0480A .0480A .0490 -.0035 .0525 470 ---- ---- .0435A .0435A .0445 -.0030 .0475 39 475 ---- ---- .0395A .0395A .0400 -.0025 .0425 480 ---- ---- .0355A .0355A .0360 -.0025 .0385 2 485 ---- ---- .0325A .0325A .0325 -.0025 .0350 490 ---- ---- .0295A .0295A .0295 -.0020 .0315 10 495 ---- ---- .0265A .0265A .0265 -.0020 .0285 500 ---- ---- .0240A .0240A .0240 -.0020 .0260 250 505 ---- ---- .0220A .0220A .0220 -.0015 .0235 10 510 ---- ---- .0200A .0200A .0200 -.0015 .0215 515 ---- ---- .0185A .0185A .0185 -.0010 .0195 520 ---- ---- .0170A .0170A .0165 -.0010 .0175 525 ---- ---- .0155A .0155A .0150 -.0010 .0160 10 530 ---- ---- ---- ---- .0140 -.0005 .0145 535 ---- ---- .0130A .0130A .0130 -.0005 .0135 10 540 ---- ---- ---- ---- .0120 -.0005 .0125 545 ---- ---- ---- ---- .0110 -.0005 .0115 550 ---- ---- ---- ---- .0100 -.0005 .0105 555 ---- ---- ---- ---- .0090 -.0005 .0095 560 ---- ---- ---- ---- .0085 -.0005 .0090 565 ---- ---- ---- ---- .0080 UNCH .0080 10 570 ---- ---- ---- ---- .0075 UNCH .0075 575 ---- ---- ---- ---- .0070 UNCH .0070 580 ---- ---- ---- ---- .0065 UNCH .0065 600 ---- ---- ---- ---- .0050 UNCH 3 .0050 625 ---- ---- ---- ---- .0035 UNCH .0035 650 ---- ---- ---- ---- .0025 UNCH .0025 675 ---- ---- ---- ---- .0020 UNCH .0020 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0015 +.0005 .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5785 -.0230 3.6015 050 ---- ---- ---- ---- 3.3285 -.0230 3.3515 075 ---- ---- ---- ---- 3.0785 -.0230 3.1015 100 ---- ---- ---- ---- 2.8285 -.0230 2.8515 125 ---- ---- ---- ---- 2.5785 -.0230 2.6015 150 ---- ---- ---- ---- 2.3285 -.0230 2.3515 175 ---- ---- ---- ---- 2.0785 -.0230 2.1015 200 ---- ---- ---- ---- 1.8285 -.0230 1.8515 220 ---- ---- ---- ---- 1.6285 -.0230 1.6515 225 ---- ---- ---- ---- 1.5790 -.0225 1.6015 230 ---- ---- ---- ---- 1.5290 -.0225 1.5515 235 ---- ---- ---- ---- 1.4795 -.0225 1.5020 240 ---- ---- ---- ---- 1.4305 -.0225 1.4530 245 ---- ---- ---- ---- 1.3810 -.0230 1.4040 250 ---- ---- 1.3270A 1.3270A 1.3320 -.0230 1.3550 255 ---- ---- ---- ---- 1.2835 -.0230 1.3065 260 ---- ---- 1.2305A 1.2305A 1.2350 -.0235 1.2585 1 1 265 ---- ---- ---- ---- 1.1870 -.0235 1.2105 270 ---- ---- 1.1345A 1.1345A 1.1395 -.0235 1.1630 275 ---- ---- ---- ---- 1.0925 -.0235 1.1160 280 ---- ---- 1.0410A 1.0410A 1.0460 -.0230 1.0690 285 ---- ---- ---- ---- 1.0000 -.0230 1.0230 290 ---- ---- .9490A .9490A .9545 -.0225 .9770 295 ---- ---- ---- ---- .9095 -.0225 .9320 300 ---- ---- .8600A .8600A .8655 -.0220 .8875 305 ---- ---- ---- ---- .8220 -.0220 .8440 310 ---- ---- .7740A .7740A .7790 -.0220 .8010 315 ---- ---- ---- ---- .7375 -.0210 .7585 320 ---- ---- .6920A .6920A .6965 -.0210 .7175 325 ---- ---- ---- ---- .6565 -.0210 .6775 330 ---- ---- .6140A .6140A .6175 -.0210 .6385 335 ---- ---- ---- ---- .5800 -.0205 .6005 340 ---- ---- .5410A .5410A .5440 -.0195 .5635 345 ---- ---- .5060A .5060A .5090 -.0195 .5285 350 ---- ---- .4730A .4730A .4750 -.0190 .4940 355 ---- ---- .4410A .4410A .4430 -.0185 .4615 8 360 ---- ---- .4105A .4105A .4125 -.0175 .4300 365 ---- ---- .3810A .3810A .3835 -.0170 .4005 370 ---- ---- .3535A .3535A .3555 -.0165 .3720 9 375 ---- .3475B .3265A .3265A .3295 -.0155 .3450 380 ---- .3215B .3020A .3020A .3045 -.0150 .3195 2 385 ---- .2975B .2785A .2785A .2815 -.0140 .2955 3 390 ---- .2745B .2570A .2570A .2600 -.0130 .2730 1 395 ---- .2535B .2370A .2370A .2395 -.0125 .2520 400 ---- .2335B .2175A .2175A .2205 -.0120 .2325 25 405 ---- .2150B .2005A .2005A .2030 -.0110 .2140 6 410 ---- .1975B .1845A .1845A .1865 -.0105 .1970 14 415 ---- .1815B .1695A .1695A .1715 -.0095 .1810 420 ---- .1670B .1555A .1555A .1575 -.0090 .1665 3 425 ---- ---- .1430A .1430A .1445 -.0085 .1530 1000 430 ---- ---- .1310A .1310A .1325 -.0080 .1405 1 435 ---- ---- .1200A .1200A .1215 -.0075 .1290 440 ---- ---- .1105A .1105A .1115 -.0070 .1185 26 445 ---- ---- .1010A .1010A .1020 -.0065 .1085 450 ---- ---- .0925A .0925A .0935 -.0065 .1000 251 455 ---- ---- .0855A .0855A .0860 -.0055 .0915 460 ---- ---- .0785A .0785A .0790 -.0050 .0840 465 ---- ---- .0720A .0720A .0725 -.0045 .0770 470 ---- ---- .0660A .0660A .0665 -.0045 .0710 475 ---- ---- .0605A .0605A .0610 -.0040 .0650 1000 480 ---- ---- .0560A .0560A .0560 -.0035 .0595 485 ---- ---- .0515A .0515A .0515 -.0035 .0550 490 ---- ---- .0475A .0475A .0475 -.0030 .0505 495 ---- ---- .0435A .0435A .0435 -.0025 .0460 500 ---- ---- .0400A .0400A .0400 -.0025 .0425 2 775 505 ---- ---- .0370A .0370A .0370 -.0020 .0390 510 ---- ---- .0345A .0345A .0340 -.0020 .0360 515 ---- ---- .0320A .0320A .0315 -.0015 .0330 10 520 ---- ---- .0295A .0295A .0290 -.0015 .0305 10 525 ---- ---- .0275A .0275A .0270 -.0010 .0280 530 ---- ---- .0255A .0255A .0250 -.0010 .0260 535 ---- ---- .0235A .0235A .0230 -.0010 .0240 540 ---- ---- .0220A .0220A .0215 -.0010 .0225 27 545 ---- ---- ---- ---- .0200 -.0005 .0205 550 ---- ---- ---- ---- .0185 -.0005 .0190 30 555 ---- ---- ---- ---- .0175 -.0005 .0180 10 560 ---- ---- ---- ---- .0160 -.0005 .0165 565 ---- ---- ---- ---- .0150 -.0005 .0155 570 ---- ---- ---- ---- .0140 -.0005 .0145 11 575 ---- ---- ---- ---- .0130 -.0005 .0135 580 ---- ---- ---- ---- .0125 -.0005 .0130 600 ---- ---- ---- ---- .0095 -.0005 .0100 625 ---- ---- ---- ---- .0070 -.0005 .0075 650 ---- ---- ---- ---- .0055 -.0005 .0060 675 ---- ---- ---- ---- .0040 -.0005 .0045 700 ---- ---- ---- ---- .0035 UNCH .0035 725 ---- ---- ---- ---- .0025 -.0005 .0030 750 ---- ---- ---- ---- .0020 -.0005 .0025 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0015 UNCH .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5785 -.0230 3.6015 050 ---- ---- ---- ---- 3.3285 -.0230 3.3515 075 ---- ---- ---- ---- 3.0785 -.0230 3.1015 100 ---- ---- ---- ---- 2.8285 -.0230 2.8515 125 ---- ---- ---- ---- 2.5785 -.0230 2.6015 150 ---- ---- ---- ---- 2.3285 -.0230 2.3515 175 ---- ---- ---- ---- 2.0785 -.0230 2.1015 200 ---- ---- ---- ---- 1.8285 -.0230 1.8515 220 ---- ---- ---- ---- 1.6285 -.0230 1.6515 225 ---- ---- ---- ---- 1.5785 -.0235 1.6020 230 ---- ---- ---- ---- 1.5290 -.0235 1.5525 235 ---- ---- ---- ---- 1.4800 -.0230 1.5030 240 ---- ---- ---- ---- 1.4310 -.0235 1.4545 245 ---- ---- ---- ---- 1.3825 -.0235 1.4060 250 ---- ---- 1.3305A 1.3305A 1.3345 -.0230 1.3575 255 ---- ---- ---- ---- 1.2865 -.0230 1.3095 260 ---- ---- 1.2350A 1.2350A 1.2390 -.0230 1.2620 265 ---- ---- ---- ---- 1.1920 -.0230 1.2150 270 ---- ---- 1.1410A 1.1410A 1.1450 -.0230 1.1680 275 ---- ---- ---- ---- 1.0985 -.0230 1.1215 280 ---- ---- 1.0490A 1.0490A 1.0530 -.0230 1.0760 285 ---- ---- ---- ---- 1.0075 -.0230 1.0305 290 ---- ---- .9600A .9600A .9630 -.0230 .9860 295 ---- ---- ---- ---- .9195 -.0220 .9415 300 ---- ---- .8735A .8735A .8760 -.0225 .8985 305 ---- ---- ---- ---- .8340 -.0220 .8560 310 ---- ---- .7910A .7910A .7925 -.0220 .8145 315 ---- ---- ---- ---- .7525 -.0210 .7735 320 ---- ---- .7120A .7120A .7130 -.0210 .7340 325 ---- ---- ---- ---- .6745 -.0205 .6950 330 ---- ---- .6370A .6370A .6375 -.0200 .6575 335 ---- ---- .6010A .6010A .6015 -.0195 .6210 340 ---- ---- .5665A .5665A .5665 -.0190 .5855 345 ---- ---- .5330A .5330A .5330 -.0185 .5515 350 ---- ---- .5010A .5010A .5005 -.0185 .5190 30 355 ---- ---- .4700A .4700A .4695 -.0175 .4870 360 ---- ---- .4400A .4400A .4400 -.0170 .4570 5 365 ---- ---- .4120A .4120A .4115 -.0165 .4280 370 ---- .4015B .3825A .3825A .3845 -.0160 .4005 375 ---- .3750B .3570A .3570A .3585 -.0155 .3740 380 ---- .3500B .3330A .3330A .3345 -.0150 .3495 11 385 ---- ---- .3105A .3105A .3115 -.0145 .3260 4 390 ---- .3040B .2890A .2890A .2900 -.0135 .3035 1 395 ---- ---- .2690A .2690A .2695 -.0130 .2825 400 ---- ---- .2500A .2500A .2505 -.0125 .2630 65 405 ---- ---- .2320A .2320A .2325 -.0120 .2445 410 ---- ---- .2155A .2155A .2155 -.0115 .2270 415 ---- ---- .2000A .2000A .2000 -.0110 .2110 420 ---- ---- .1855A .1855A .1855 -.0105 .1960 425 ---- ---- .1720A .1720A .1720 -.0100 .1820 430 ---- ---- .1595A .1595A .1595 -.0090 .1685 435 ---- ---- .1480A .1480A .1480 -.0085 .1565 440 ---- ---- .1370A .1370A .1370 -.0080 .1450 445 ---- ---- .1270A .1270A .1270 -.0075 .1345 450 ---- ---- .1175A .1175A .1175 -.0070 .1245 50 455 ---- ---- .1095A .1095A .1090 -.0065 .1155 460 ---- ---- .1015A .1015A .1010 -.0060 .1070 465 ---- ---- .0945A .0945A .0940 -.0055 .0995 470 ---- ---- .0875A .0875A .0870 -.0050 .0920 475 ---- ---- .0815A .0815A .0805 -.0050 .0855 10 480 ---- ---- .0755A .0755A .0750 -.0045 .0795 485 ---- ---- .0705A .0705A .0695 -.0040 .0735 490 ---- ---- .0655A .0655A .0645 -.0040 .0685 495 ---- ---- .0610A .0610A .0600 -.0035 .0635 500 .0560 .0560 .0560 .0560 .0560 -.0030 2 .0590 11 505 ---- ---- .0530A .0530A .0520 -.0030 .0550 510 ---- ---- .0495A .0495A .0480 -.0030 .0510 515 ---- ---- .0465A .0465A .0450 -.0025 .0475 520 ---- ---- .0435A .0435A .0420 -.0025 .0445 50 525 ---- ---- .0405A .0405A .0390 -.0025 .0415 530 ---- ---- .0380A .0380A .0365 -.0020 .0385 535 ---- ---- .0355A .0355A .0340 -.0020 .0360 4 540 ---- ---- ---- ---- .0315 -.0020 .0335 545 ---- ---- ---- ---- .0295 -.0020 .0315 550 ---- ---- ---- ---- .0275 -.0020 .0295 1 555 ---- ---- ---- ---- .0255 -.0020 .0275 6 560 ---- ---- ---- ---- .0240 -.0015 .0255 10 565 ---- ---- ---- ---- .0225 -.0015 .0240 570 ---- ---- ---- ---- .0210 -.0015 .0225 575 ---- ---- ---- ---- .0195 -.0015 .0210 580 ---- ---- ---- ---- .0185 -.0015 .0200 600 ---- ---- ---- ---- .0145 -.0010 .0155 625 ---- ---- ---- ---- .0105 -.0010 .0115 650 ---- ---- ---- ---- .0080 -.0005 .0085 675 ---- ---- ---- ---- .0060 -.0005 .0065 700 ---- ---- ---- ---- .0045 -.0005 .0050 725 ---- ---- ---- ---- .0035 -.0005 .0040 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0015 -.0005 .0020 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5790 -.0230 3.6020 050 ---- ---- ---- ---- 3.3290 -.0230 3.3520 075 ---- ---- ---- ---- 3.0790 -.0230 3.1020 100 ---- ---- ---- ---- 2.8290 -.0230 2.8520 125 ---- ---- ---- ---- 2.5790 -.0230 2.6020 150 ---- ---- ---- ---- 2.3290 -.0230 2.3520 175 ---- ---- ---- ---- 2.0790 -.0230 2.1020 200 ---- ---- ---- ---- 1.8290 -.0230 1.8520 220 ---- ---- ---- ---- 1.6295 -.0225 1.6520 225 ---- ---- ---- ---- 1.5800 -.0220 1.6020 230 ---- ---- ---- ---- 1.5310 -.0215 1.5525 235 ---- ---- ---- ---- 1.4820 -.0215 1.5035 240 ---- ---- 1.4310A 1.4310A 1.4335 -.0210 1.4545 245 ---- ---- ---- ---- 1.3850 -.0215 1.4065 250 ---- ---- 1.3345A 1.3345A 1.3370 -.0215 1.3585 255 ---- ---- ---- ---- 1.2895 -.0215 1.3110 260 ---- ---- 1.2405A 1.2405A 1.2425 -.0215 1.2640 265 ---- ---- ---- ---- 1.1960 -.0220 1.2180 270 ---- ---- 1.1480A 1.1480A 1.1500 -.0220 1.1720 275 ---- ---- ---- ---- 1.1045 -.0220 1.1265 280 ---- ---- 1.0585A 1.0585A 1.0600 -.0220 1.0820 285 ---- ---- ---- ---- 1.0165 -.0215 1.0380 290 ---- ---- .9720A .9720A .9735 -.0210 .9945 295 ---- ---- ---- ---- .9310 -.0210 .9520 300 ---- ---- .8885A .8885A .8900 -.0200 .9100 305 ---- ---- ---- ---- .8495 -.0195 .8690 310 ---- ---- .8085A .8085A .8100 -.0190 .8290 315 ---- ---- ---- ---- .7710 -.0185 .7895 320 ---- ---- .7320A .7320A .7330 -.0185 .7515 325 ---- ---- ---- ---- .6960 -.0180 .7140 330 ---- ---- .6595A .6595A .6600 -.0175 .6775 335 ---- ---- .6245A .6245A .6250 -.0175 .6425 340 ---- ---- .5910A .5910A .5910 -.0170 .6080 345 ---- ---- .5585A .5585A .5585 -.0165 .5750 350 ---- ---- .5270A .5270A .5265 -.0165 .5430 10 355 ---- ---- .4970A .4970A .4965 -.0155 .5120 360 ---- ---- .4680A .4680A .4670 -.0150 .4820 365 ---- ---- .4400A .4400A .4390 -.0145 .4535 370 ---- ---- .4135A .4135A .4125 -.0140 .4265 375 ---- ---- .3885A .3885A .3870 -.0135 .4005 380 ---- ---- .3645A .3645A .3625 -.0130 .3755 385 ---- ---- .3415A .3415A .3400 -.0120 .3520 390 ---- ---- .3200A .3200A .3180 -.0115 .3295 395 ---- ---- .3000A .3000A .2980 -.0105 .3085 400 ---- ---- .2805A .2805A .2785 -.0105 .2890 4 405 ---- ---- .2630A .2630A .2605 -.0100 .2705 410 ---- ---- .2460A .2460A .2440 -.0090 .2530 415 ---- ---- .2305A .2305A .2280 -.0085 .2365 420 ---- ---- .2155A .2155A .2130 -.0080 .2210 1 425 ---- ---- .2020A .2020A .1990 -.0075 .2065 430 ---- ---- .1890A .1890A .1860 -.0070 .1930 435 ---- ---- .1770A .1770A .1740 -.0065 .1805 440 ---- ---- .1655A .1655A .1625 -.0065 .1690 445 ---- ---- .1550A .1550A .1520 -.0060 .1580 450 ---- ---- .1455A .1455A .1420 -.0055 .1475 455 ---- ---- .1360A .1360A .1325 -.0055 .1380 460 ---- ---- .1275A .1275A .1240 -.0050 .1290 465 ---- ---- .1195A .1195A .1155 -.0050 .1205 470 ---- ---- .1120A .1120A .1080 -.0045 .1125 475 ---- ---- .1050A .1050A .1010 -.0045 .1055 480 ---- ---- .0980A .0980A .0945 -.0040 .0985 485 ---- ---- ---- ---- .0880 -.0040 .0920 490 ---- ---- ---- ---- .0825 -.0035 .0860 495 ---- ---- ---- ---- .0770 -.0035 .0805 500 ---- ---- ---- ---- .0720 -.0035 .0755 505 ---- ---- ---- ---- .0675 -.0030 .0705 510 ---- ---- ---- ---- .0630 -.0030 .0660 515 ---- ---- ---- ---- .0590 -.0030 .0620 520 ---- ---- ---- ---- .0555 -.0025 .0580 525 ---- ---- ---- ---- .0520 -.0025 .0545 530 ---- ---- ---- ---- .0490 -.0025 .0515 535 ---- ---- ---- ---- .0460 -.0020 .0480 540 ---- ---- ---- ---- .0430 -.0020 .0450 545 ---- ---- ---- ---- .0405 -.0020 .0425 550 ---- ---- ---- ---- .0380 -.0020 .0400 555 ---- ---- ---- ---- .0360 -.0015 .0375 560 ---- ---- ---- ---- .0335 -.0020 .0355 565 ---- ---- ---- ---- .0315 -.0020 .0335 570 ---- ---- ---- ---- .0300 -.0015 .0315 575 ---- ---- ---- ---- .0280 -.0015 .0295 580 ---- ---- ---- ---- .0265 -.0015 .0280 600 ---- ---- ---- ---- .0210 -.0010 .0220 625 ---- ---- ---- ---- .0160 -.0010 .0170 650 ---- ---- ---- ---- .0125 -.0005 .0130 675 ---- ---- ---- ---- .0095 -.0005 .0100 700 ---- ---- ---- ---- .0075 -.0005 .0080 725 ---- ---- ---- ---- .0060 -.0005 .0065 750 ---- ---- ---- ---- .0050 UNCH .0050 775 ---- ---- ---- ---- .0040 UNCH .0040 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0030 UNCH .0030 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5790 -.0230 3.6020 050 ---- ---- ---- ---- 3.3290 -.0230 3.3520 075 ---- ---- ---- ---- 3.0790 -.0230 3.1020 100 ---- ---- ---- ---- 2.8290 -.0230 2.8520 125 ---- ---- ---- ---- 2.5790 -.0230 2.6020 150 ---- ---- ---- ---- 2.3290 -.0230 2.3520 175 ---- ---- ---- ---- 2.0790 -.0230 2.1020 200 ---- ---- ---- ---- 1.8290 -.0230 1.8520 220 ---- ---- ---- ---- 1.6290 -.0230 1.6520 225 ---- ---- ---- ---- 1.5790 -.0230 1.6020 230 ---- ---- ---- ---- 1.5290 -.0230 1.5520 235 ---- ---- ---- ---- 1.4795 -.0225 1.5020 240 ---- ---- ---- ---- 1.4305 -.0225 1.4530 245 ---- ---- ---- ---- 1.3820 -.0225 1.4045 250 ---- ---- ---- ---- 1.3345 -.0220 1.3565 255 ---- ---- ---- ---- 1.2875 -.0220 1.3095 260 ---- ---- ---- ---- 1.2410 -.0220 1.2630 265 ---- ---- ---- ---- 1.1955 -.0215 1.2170 270 ---- ---- ---- ---- 1.1505 -.0215 1.1720 275 ---- ---- ---- ---- 1.1065 -.0210 1.1275 280 ---- ---- ---- ---- 1.0630 -.0205 1.0835 285 ---- ---- ---- ---- 1.0205 -.0205 1.0410 290 ---- ---- ---- ---- .9785 -.0200 .9985 295 ---- ---- ---- ---- .9375 -.0200 .9575 300 ---- ---- ---- ---- .8970 -.0200 .9170 305 ---- ---- ---- ---- .8580 -.0190 .8770 310 ---- ---- ---- ---- .8195 -.0190 .8385 315 ---- ---- ---- ---- .7820 -.0185 .8005 320 ---- ---- ---- ---- .7450 -.0185 .7635 325 ---- ---- ---- ---- .7095 -.0180 .7275 330 ---- ---- ---- ---- .6750 -.0175 .6925 335 ---- ---- ---- ---- .6410 -.0175 .6585 340 ---- ---- ---- ---- .6085 -.0170 .6255 345 ---- ---- ---- ---- .5765 -.0165 .5930 350 ---- ---- ---- ---- .5460 -.0160 .5620 355 ---- ---- ---- ---- .5160 -.0160 .5320 360 ---- ---- ---- ---- .4875 -.0155 .5030 365 ---- ---- ---- ---- .4600 -.0150 .4750 370 ---- ---- ---- ---- .4340 -.0145 .4485 375 ---- ---- ---- ---- .4085 -.0140 .4225 380 ---- ---- ---- ---- .3845 -.0135 .3980 385 ---- ---- ---- ---- .3620 -.0125 .3745 390 ---- ---- ---- ---- .3400 -.0125 .3525 395 ---- ---- ---- ---- .3195 -.0120 .3315 400 ---- ---- ---- ---- .3000 -.0115 .3115 405 ---- ---- ---- ---- .2815 -.0110 .2925 410 ---- ---- ---- ---- .2640 -.0105 .2745 415 ---- ---- ---- ---- .2475 -.0100 .2575 420 ---- ---- ---- ---- .2320 -.0095 .2415 425 ---- ---- ---- ---- .2175 -.0085 .2260 430 ---- ---- ---- ---- .2040 -.0080 .2120 435 ---- ---- ---- ---- .1910 -.0075 .1985 440 ---- ---- ---- ---- .1790 -.0070 .1860 445 ---- ---- ---- ---- .1675 -.0065 .1740 450 ---- ---- ---- ---- .1565 -.0065 .1630 455 ---- ---- ---- ---- .1465 -.0060 .1525 460 ---- ---- ---- ---- .1375 -.0055 .1430 465 ---- ---- ---- ---- .1285 -.0050 .1335 470 ---- ---- ---- ---- .1200 -.0050 .1250 475 ---- ---- ---- ---- .1125 -.0045 .1170 480 ---- ---- ---- ---- .1050 -.0040 .1090 485 ---- ---- ---- ---- .0980 -.0040 .1020 490 ---- ---- ---- ---- .0915 -.0040 .0955 495 ---- ---- ---- ---- .0855 -.0035 .0890 500 ---- ---- ---- ---- .0800 -.0030 .0830 505 ---- ---- ---- ---- .0750 -.0025 .0775 510 ---- ---- ---- ---- .0700 -.0025 .0725 515 ---- ---- ---- ---- .0650 -.0025 .0675 520 ---- ---- ---- ---- .0610 -.0020 .0630 525 ---- ---- ---- ---- .0570 -.0020 .0590 530 ---- ---- ---- ---- .0530 -.0020 .0550 535 ---- ---- ---- ---- .0495 -.0015 .0510 540 ---- ---- ---- ---- .0460 -.0015 .0475 545 ---- ---- ---- ---- .0430 -.0015 .0445 10 550 ---- ---- ---- ---- .0405 -.0010 .0415 555 ---- ---- ---- ---- .0375 -.0010 .0385 560 ---- ---- ---- ---- .0350 -.0010 .0360 565 ---- ---- ---- ---- .0325 -.0010 .0335 570 ---- ---- ---- ---- .0305 -.0010 .0315 575 ---- ---- ---- ---- .0285 -.0005 .0290 580 ---- ---- ---- ---- .0265 -.0005 .0270 600 ---- ---- ---- ---- .0200 -.0005 .0205 625 ---- ---- ---- ---- .0145 UNCH .0145 650 ---- ---- ---- ---- .0105 +.0005 .0100 675 ---- ---- ---- ---- .0075 UNCH .0075 700 ---- ---- ---- ---- .0055 +.0005 .0050 725 ---- ---- ---- ---- .0040 +.0005 .0035 750 ---- ---- ---- ---- .0030 +.0005 .0025 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0010 UNCH .0010 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5750 -.0235 3.5985 050 ---- ---- ---- ---- 3.3250 -.0235 3.3485 075 ---- ---- ---- ---- 3.0750 -.0235 3.0985 100 ---- ---- ---- ---- 2.8250 -.0235 2.8485 125 ---- ---- ---- ---- 2.5750 -.0235 2.5985 150 ---- ---- ---- ---- 2.3250 -.0235 2.3485 175 ---- ---- ---- ---- 2.0750 -.0235 2.0985 200 ---- ---- ---- ---- 1.8250 -.0235 1.8485 220 ---- ---- ---- ---- 1.6250 -.0235 1.6485 225 ---- ---- ---- ---- 1.5750 -.0235 1.5985 230 ---- ---- ---- ---- 1.5255 -.0230 1.5485 235 ---- ---- ---- ---- 1.4765 -.0230 1.4995 240 ---- ---- ---- ---- 1.4280 -.0230 1.4510 245 ---- ---- ---- ---- 1.3805 -.0225 1.4030 250 ---- ---- ---- ---- 1.3335 -.0225 1.3560 255 ---- ---- ---- ---- 1.2875 -.0220 1.3095 260 ---- ---- ---- ---- 1.2420 -.0220 1.2640 265 ---- ---- ---- ---- 1.1970 -.0220 1.2190 270 ---- ---- ---- ---- 1.1530 -.0215 1.1745 275 ---- ---- ---- ---- 1.1100 -.0210 1.1310 280 ---- ---- ---- ---- 1.0675 -.0210 1.0885 285 ---- ---- ---- ---- 1.0255 -.0205 1.0460 290 ---- ---- ---- ---- .9845 -.0205 1.0050 295 ---- ---- ---- ---- .9445 -.0200 .9645 300 ---- ---- ---- ---- .9050 -.0200 .9250 305 ---- ---- ---- ---- .8665 -.0195 .8860 310 ---- ---- ---- ---- .8290 -.0195 .8485 315 ---- ---- ---- ---- .7925 -.0190 .8115 320 ---- ---- ---- ---- .7565 -.0185 .7750 325 ---- ---- ---- ---- .7220 -.0180 .7400 330 ---- ---- ---- ---- .6880 -.0175 .7055 335 ---- ---- ---- ---- .6550 -.0175 .6725 340 ---- ---- ---- ---- .6230 -.0170 .6400 345 ---- ---- ---- ---- .5915 -.0170 .6085 350 ---- ---- ---- ---- .5615 -.0165 .5780 355 ---- ---- ---- ---- .5325 -.0160 .5485 360 ---- ---- ---- ---- .5045 -.0155 .5200 365 ---- ---- ---- ---- .4775 -.0150 .4925 370 ---- ---- ---- ---- .4515 -.0145 .4660 375 ---- ---- ---- ---- .4265 -.0145 .4410 380 ---- ---- ---- ---- .4030 -.0135 .4165 385 ---- ---- ---- ---- .3800 -.0135 .3935 390 ---- ---- ---- ---- .3585 -.0130 .3715 395 ---- ---- ---- ---- .3380 -.0125 .3505 400 ---- ---- ---- ---- .3185 -.0120 .3305 405 ---- ---- ---- ---- .3000 -.0115 .3115 410 ---- ---- ---- ---- .2825 -.0110 .2935 415 ---- ---- ---- ---- .2660 -.0105 .2765 420 ---- ---- ---- ---- .2505 -.0095 .2600 425 ---- ---- ---- ---- .2360 -.0090 .2450 430 ---- ---- ---- ---- .2220 -.0085 .2305 435 ---- ---- ---- ---- .2085 -.0085 .2170 440 ---- ---- ---- ---- .1965 -.0075 .2040 445 ---- ---- ---- ---- .1845 -.0075 .1920 450 ---- ---- ---- ---- .1735 -.0070 .1805 1 455 ---- ---- ---- ---- .1635 -.0060 .1695 460 ---- ---- ---- ---- .1535 -.0060 .1595 465 ---- ---- ---- ---- .1445 -.0055 .1500 470 ---- ---- ---- ---- .1360 -.0050 .1410 475 ---- ---- ---- ---- .1275 -.0050 .1325 480 ---- ---- ---- ---- .1200 -.0045 .1245 485 ---- ---- ---- ---- .1125 -.0045 .1170 490 ---- ---- ---- ---- .1060 -.0040 .1100 495 ---- ---- ---- ---- .0995 -.0035 .1030 500 ---- ---- ---- ---- .0935 -.0035 .0970 505 ---- ---- ---- ---- .0875 -.0035 .0910 510 ---- ---- ---- ---- .0825 -.0025 .0850 515 ---- ---- ---- ---- .0775 -.0025 .0800 520 ---- ---- ---- ---- .0725 -.0025 .0750 525 ---- ---- ---- ---- .0680 -.0025 .0705 530 ---- ---- ---- ---- .0640 -.0020 .0660 535 ---- ---- ---- ---- .0600 -.0020 .0620 540 ---- ---- ---- ---- .0565 -.0015 .0580 545 ---- ---- ---- ---- .0530 -.0015 .0545 550 ---- ---- ---- ---- .0495 -.0015 .0510 555 ---- ---- ---- ---- .0465 -.0015 .0480 560 ---- ---- ---- ---- .0440 -.0010 .0450 565 ---- ---- ---- ---- .0410 -.0010 .0420 570 ---- ---- ---- ---- .0385 -.0010 .0395 575 ---- ---- ---- ---- .0365 -.0005 .0370 580 ---- ---- ---- ---- .0340 -.0010 .0350 600 ---- ---- ---- ---- .0265 -.0005 .0270 625 ---- ---- ---- ---- .0195 UNCH .0195 650 ---- ---- ---- ---- .0145 UNCH .0145 675 ---- ---- ---- ---- .0105 UNCH .0105 700 ---- ---- ---- ---- .0080 +.0005 .0075 725 ---- ---- ---- ---- .0060 +.0005 .0055 750 ---- ---- ---- ---- .0045 +.0005 .0040 775 ---- ---- ---- ---- .0035 +.0005 .0030 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5750 -.0235 3.5985 050 ---- ---- ---- ---- 3.3250 -.0235 3.3485 075 ---- ---- ---- ---- 3.0750 -.0235 3.0985 100 ---- ---- ---- ---- 2.8250 -.0235 2.8485 125 ---- ---- ---- ---- 2.5750 -.0235 2.5985 150 ---- ---- ---- ---- 2.3250 -.0235 2.3485 175 ---- ---- ---- ---- 2.0750 -.0235 2.0985 200 ---- ---- ---- ---- 1.8250 -.0235 1.8485 220 ---- ---- ---- ---- 1.6250 -.0235 1.6485 225 ---- ---- ---- ---- 1.5750 -.0235 1.5985 230 ---- ---- ---- ---- 1.5260 -.0235 1.5495 235 ---- ---- ---- ---- 1.4775 -.0235 1.5010 240 ---- ---- ---- ---- 1.4295 -.0235 1.4530 245 ---- ---- ---- ---- 1.3825 -.0235 1.4060 250 ---- ---- ---- ---- 1.3365 -.0230 1.3595 255 ---- ---- ---- ---- 1.2910 -.0230 1.3140 260 ---- ---- ---- ---- 1.2460 -.0230 1.2690 265 ---- ---- ---- ---- 1.2020 -.0225 1.2245 270 ---- ---- ---- ---- 1.1585 -.0225 1.1810 275 ---- ---- ---- ---- 1.1160 -.0225 1.1385 280 ---- ---- ---- ---- 1.0745 -.0220 1.0965 285 ---- ---- ---- ---- 1.0335 -.0215 1.0550 290 ---- ---- ---- ---- .9930 -.0215 1.0145 295 ---- ---- ---- ---- .9540 -.0210 .9750 300 ---- ---- ---- ---- .9155 -.0210 .9365 305 ---- ---- ---- ---- .8775 -.0210 .8985 310 ---- ---- ---- ---- .8410 -.0200 .8610 315 ---- ---- ---- ---- .8050 -.0200 .8250 320 ---- ---- ---- ---- .7700 -.0195 .7895 325 ---- ---- ---- ---- .7355 -.0195 .7550 330 ---- ---- ---- ---- .7025 -.0190 .7215 335 ---- ---- ---- ---- .6700 -.0185 .6885 340 ---- ---- ---- ---- .6385 -.0180 .6565 345 ---- ---- ---- ---- .6080 -.0180 .6260 350 ---- ---- ---- ---- .5785 -.0175 .5960 355 ---- ---- ---- ---- .5500 -.0165 .5665 360 ---- ---- ---- ---- .5225 -.0160 .5385 365 ---- ---- ---- ---- .4960 -.0155 .5115 370 ---- ---- ---- ---- .4705 -.0150 .4855 375 ---- ---- ---- ---- .4460 -.0145 .4605 380 ---- ---- ---- ---- .4225 -.0140 .4365 385 ---- ---- ---- ---- .4000 -.0135 .4135 390 ---- ---- ---- ---- .3790 -.0125 .3915 395 ---- ---- ---- ---- .3585 -.0120 .3705 400 ---- ---- ---- ---- .3390 -.0115 .3505 405 ---- ---- ---- ---- .3205 -.0110 .3315 410 ---- ---- ---- ---- .3030 -.0105 .3135 415 ---- ---- ---- ---- .2865 -.0095 .2960 420 ---- ---- ---- ---- .2705 -.0095 .2800 425 ---- ---- ---- ---- .2555 -.0090 .2645 430 ---- ---- ---- ---- .2415 -.0085 .2500 435 ---- ---- ---- ---- .2280 -.0080 .2360 440 ---- ---- ---- ---- .2155 -.0075 .2230 445 ---- ---- ---- ---- .2035 -.0070 .2105 450 ---- ---- ---- ---- .1920 -.0065 .1985 455 ---- ---- ---- ---- .1810 -.0065 .1875 460 ---- ---- ---- ---- .1710 -.0060 .1770 465 ---- ---- ---- ---- .1615 -.0055 .1670 470 ---- ---- ---- ---- .1525 -.0055 .1580 475 ---- ---- ---- ---- .1440 -.0050 .1490 480 ---- ---- ---- ---- .1360 -.0045 .1405 485 ---- ---- ---- ---- .1280 -.0045 .1325 490 ---- ---- ---- ---- .1210 -.0040 .1250 495 ---- ---- ---- ---- .1140 -.0040 .1180 500 ---- ---- ---- ---- .1075 -.0040 .1115 505 ---- ---- ---- ---- .1015 -.0035 .1050 510 ---- ---- ---- ---- .0955 -.0035 .0990 515 ---- ---- ---- ---- .0900 -.0035 .0935 520 ---- ---- ---- ---- .0850 -.0030 .0880 525 ---- ---- ---- ---- .0800 -.0030 .0830 530 ---- ---- ---- ---- .0755 -.0030 .0785 535 ---- ---- ---- ---- .0715 -.0025 .0740 540 ---- ---- ---- ---- .0675 -.0020 .0695 545 ---- ---- ---- ---- .0635 -.0020 .0655 550 ---- ---- ---- ---- .0600 -.0020 .0620 555 ---- ---- ---- ---- .0565 -.0020 .0585 560 ---- ---- ---- ---- .0530 -.0020 .0550 565 ---- ---- ---- ---- .0500 -.0020 .0520 570 ---- ---- ---- ---- .0475 -.0015 .0490 575 ---- ---- ---- ---- .0445 -.0015 .0460 580 ---- ---- ---- ---- .0420 -.0015 .0435 600 ---- ---- ---- ---- .0335 -.0010 .0345 625 ---- ---- ---- ---- .0250 -.0005 .0255 650 ---- ---- ---- ---- .0190 -.0005 .0195 675 ---- ---- ---- ---- .0140 -.0005 .0145 700 ---- ---- ---- ---- .0110 UNCH .0110 725 ---- ---- ---- ---- .0080 -.0005 .0085 750 ---- ---- ---- ---- .0065 UNCH .0065 775 ---- ---- ---- ---- .0050 UNCH .0050 800 ---- ---- ---- ---- .0040 UNCH .0040 825 ---- ---- ---- ---- .0030 UNCH .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5750 -.0235 3.5985 050 ---- ---- ---- ---- 3.3250 -.0235 3.3485 075 ---- ---- ---- ---- 3.0750 -.0235 3.0985 100 ---- ---- ---- ---- 2.8250 -.0235 2.8485 125 ---- ---- ---- ---- 2.5750 -.0235 2.5985 150 ---- ---- ---- ---- 2.3250 -.0235 2.3485 175 ---- ---- ---- ---- 2.0750 -.0235 2.0985 200 ---- ---- ---- ---- 1.8250 -.0235 1.8485 220 ---- ---- ---- ---- 1.6250 -.0235 1.6485 225 ---- ---- ---- ---- 1.5760 -.0230 1.5990 230 ---- ---- ---- ---- 1.5270 -.0230 1.5500 235 ---- ---- ---- ---- 1.4795 -.0225 1.5020 240 ---- ---- ---- ---- 1.4325 -.0225 1.4550 245 ---- ---- ---- ---- 1.3860 -.0225 1.4085 250 ---- ---- ---- ---- 1.3405 -.0220 1.3625 255 ---- ---- ---- ---- 1.2960 -.0215 1.3175 260 ---- ---- ---- ---- 1.2520 -.0215 1.2735 265 ---- ---- ---- ---- 1.2085 -.0215 1.2300 270 ---- ---- ---- ---- 1.1660 -.0210 1.1870 275 ---- ---- ---- ---- 1.1240 -.0210 1.1450 280 ---- ---- ---- ---- 1.0830 -.0205 1.1035 285 ---- ---- ---- ---- 1.0430 -.0200 1.0630 290 ---- ---- ---- ---- 1.0035 -.0200 1.0235 295 ---- ---- ---- ---- .9650 -.0195 .9845 300 ---- ---- ---- ---- .9275 -.0190 .9465 305 ---- ---- ---- ---- .8905 -.0190 .9095 310 ---- ---- ---- ---- .8545 -.0185 .8730 315 ---- ---- ---- ---- .8190 -.0185 .8375 320 ---- ---- ---- ---- .7845 -.0185 .8030 325 ---- ---- ---- ---- .7510 -.0180 .7690 330 ---- ---- ---- ---- .7185 -.0175 .7360 335 ---- ---- ---- ---- .6870 -.0170 .7040 340 ---- ---- ---- ---- .6560 -.0165 .6725 345 ---- ---- ---- ---- .6260 -.0165 .6425 350 ---- ---- ---- ---- .5970 -.0160 .6130 5 355 ---- ---- ---- ---- .5690 -.0155 .5845 360 ---- ---- ---- ---- .5415 -.0155 .5570 365 ---- ---- ---- ---- .5155 -.0150 .5305 370 ---- ---- ---- ---- .4900 -.0145 .5045 375 ---- ---- ---- ---- .4660 -.0140 .4800 380 ---- ---- ---- ---- .4425 -.0135 .4560 385 ---- ---- ---- ---- .4205 -.0130 .4335 390 ---- ---- ---- ---- .3990 -.0125 .4115 395 ---- ---- ---- ---- .3785 -.0125 .3910 400 ---- ---- ---- ---- .3590 -.0120 .3710 405 ---- ---- ---- ---- .3405 -.0115 .3520 410 ---- ---- ---- ---- .3230 -.0110 .3340 415 ---- ---- ---- ---- .3060 -.0105 .3165 420 ---- ---- ---- ---- .2900 -.0105 .3005 425 ---- ---- ---- ---- .2750 -.0095 .2845 430 ---- ---- ---- ---- .2605 -.0095 .2700 435 ---- ---- ---- ---- .2470 -.0090 .2560 440 ---- ---- ---- ---- .2340 -.0085 .2425 445 ---- ---- ---- ---- .2215 -.0080 .2295 450 ---- ---- ---- ---- .2100 -.0075 .2175 455 ---- ---- ---- ---- .1990 -.0075 .2065 460 ---- ---- ---- ---- .1885 -.0070 .1955 465 ---- ---- ---- ---- .1785 -.0065 .1850 1 470 ---- ---- ---- ---- .1695 -.0060 .1755 475 ---- ---- ---- ---- .1605 -.0055 .1660 480 ---- ---- ---- ---- .1520 -.0055 .1575 485 ---- ---- ---- ---- .1440 -.0050 .1490 490 ---- ---- ---- ---- .1365 -.0045 .1410 495 ---- ---- ---- ---- .1290 -.0045 .1335 500 ---- ---- ---- ---- .1225 -.0040 .1265 505 ---- ---- ---- ---- .1160 -.0040 .1200 510 ---- ---- ---- ---- .1095 -.0040 .1135 515 ---- ---- ---- ---- .1040 -.0035 .1075 520 ---- ---- ---- ---- .0985 -.0030 .1015 525 ---- ---- ---- ---- .0930 -.0035 .0965 530 ---- ---- ---- ---- .0880 -.0030 .0910 535 ---- ---- ---- ---- .0835 -.0025 .0860 540 ---- ---- ---- ---- .0790 -.0025 .0815 545 ---- ---- ---- ---- .0750 -.0025 .0775 550 ---- ---- ---- ---- .0710 -.0020 .0730 555 ---- ---- ---- ---- .0670 -.0020 .0690 560 ---- ---- ---- ---- .0635 -.0020 .0655 565 ---- ---- ---- ---- .0605 -.0015 .0620 570 ---- ---- ---- ---- .0570 -.0015 .0585 575 ---- ---- ---- ---- .0540 -.0015 .0555 580 ---- ---- ---- ---- .0515 -.0010 .0525 600 ---- ---- ---- ---- .0415 -.0010 .0425 625 ---- ---- ---- ---- .0315 -.0005 .0320 650 ---- ---- ---- ---- .0245 UNCH .0245 675 ---- ---- ---- ---- .0190 UNCH .0190 700 ---- ---- ---- ---- .0145 UNCH .0145 2 725 ---- ---- ---- ---- .0115 +.0005 .0110 750 ---- ---- ---- ---- .0090 +.0005 .0085 775 ---- ---- ---- ---- .0070 UNCH .0070 800 ---- ---- ---- ---- .0055 UNCH .0055 825 ---- ---- ---- ---- .0045 +.0005 .0040 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5700 -.0250 3.5950 050 ---- ---- ---- ---- 3.3200 -.0250 3.3450 075 ---- ---- ---- ---- 3.0700 -.0250 3.0950 100 ---- ---- ---- ---- 2.8200 -.0250 2.8450 125 ---- ---- ---- ---- 2.5700 -.0250 2.5950 150 ---- ---- ---- ---- 2.3200 -.0250 2.3450 175 ---- ---- ---- ---- 2.0700 -.0250 2.0950 200 ---- ---- ---- ---- 1.8200 -.0250 1.8450 220 ---- ---- ---- ---- 1.6205 -.0250 1.6455 225 ---- ---- ---- ---- 1.5720 -.0250 1.5970 230 ---- ---- ---- ---- 1.5240 -.0255 1.5495 235 ---- ---- ---- ---- 1.4770 -.0255 1.5025 240 ---- ---- ---- ---- 1.4310 -.0250 1.4560 245 ---- ---- ---- ---- 1.3855 -.0250 1.4105 250 ---- ---- ---- ---- 1.3405 -.0250 1.3655 255 ---- ---- ---- ---- 1.2965 -.0250 1.3215 260 ---- ---- ---- ---- 1.2530 -.0250 1.2780 265 ---- ---- ---- ---- 1.2105 -.0250 1.2355 270 ---- ---- ---- ---- 1.1690 -.0245 1.1935 275 ---- ---- ---- ---- 1.1280 -.0240 1.1520 280 ---- ---- ---- ---- 1.0875 -.0245 1.1120 285 ---- ---- ---- ---- 1.0480 -.0240 1.0720 290 ---- ---- ---- ---- 1.0095 -.0240 1.0335 295 ---- ---- ---- ---- .9720 -.0230 .9950 300 ---- ---- ---- ---- .9350 -.0230 .9580 305 ---- ---- ---- ---- .8985 -.0230 .9215 310 ---- ---- ---- ---- .8630 -.0225 .8855 315 ---- ---- ---- ---- .8285 -.0220 .8505 320 ---- ---- ---- ---- .7950 -.0215 .8165 325 ---- ---- ---- ---- .7620 -.0215 .7835 330 ---- ---- ---- ---- .7300 -.0210 .7510 335 ---- ---- ---- ---- .6990 -.0205 .7195 340 ---- ---- ---- ---- .6685 -.0200 .6885 345 ---- ---- ---- ---- .6390 -.0195 .6585 350 ---- ---- ---- ---- .6105 -.0190 .6295 35 355 ---- ---- ---- ---- .5830 -.0185 .6015 360 ---- ---- ---- ---- .5565 -.0175 .5740 365 ---- ---- ---- ---- .5305 -.0175 .5480 370 ---- ---- ---- ---- .5060 -.0165 .5225 375 ---- ---- ---- ---- .4820 -.0160 .4980 380 ---- ---- ---- ---- .4590 -.0155 .4745 385 ---- ---- ---- ---- .4370 -.0150 .4520 390 ---- ---- ---- ---- .4160 -.0145 .4305 395 ---- ---- ---- ---- .3960 -.0140 .4100 400 ---- ---- ---- ---- .3765 -.0140 .3905 405 ---- ---- ---- ---- .3585 -.0130 .3715 410 ---- ---- ---- ---- .3410 -.0130 .3540 415 ---- ---- ---- ---- .3240 -.0130 .3370 420 ---- ---- ---- ---- .3080 -.0130 .3210 425 ---- ---- ---- ---- .2930 -.0125 .3055 430 ---- ---- ---- ---- .2785 -.0125 .2910 435 ---- ---- ---- ---- .2650 -.0120 .2770 440 ---- ---- ---- ---- .2520 -.0120 .2640 445 ---- ---- ---- ---- .2395 -.0120 .2515 450 ---- ---- ---- ---- .2280 -.0120 .2400 455 ---- ---- ---- ---- .2165 -.0125 .2290 460 ---- ---- ---- ---- .2060 -.0120 .2180 465 ---- ---- ---- ---- .1960 -.0120 .2080 470 ---- ---- ---- ---- .1865 -.0120 .1985 475 ---- ---- ---- ---- .1775 -.0120 .1895 480 ---- ---- ---- ---- .1685 -.0125 .1810 485 ---- ---- ---- ---- .1605 -.0125 .1730 490 ---- ---- ---- ---- .1525 -.0130 .1655 495 ---- ---- ---- ---- .1450 -.0130 .1580 500 .1500 .1500 .1500 .1500 .1380 -.0130 10 .1510 55 505 ---- ---- ---- ---- .1315 -.0130 .1445 510 ---- ---- ---- ---- .1250 -.0130 .1380 515 ---- ---- ---- ---- .1190 -.0130 .1320 520 ---- ---- ---- ---- .1130 -.0135 .1265 525 ---- ---- ---- ---- .1075 -.0135 .1210 530 ---- ---- ---- ---- .1025 -.0130 .1155 535 ---- ---- ---- ---- .0975 -.0130 .1105 540 ---- ---- ---- ---- .0925 -.0135 .1060 545 ---- ---- ---- ---- .0885 -.0130 .1015 550 ---- ---- ---- ---- .0840 -.0130 .0970 555 ---- ---- ---- ---- .0800 -.0130 .0930 560 ---- ---- ---- ---- .0760 -.0135 .0895 565 ---- ---- ---- ---- .0725 -.0130 .0855 570 ---- ---- ---- ---- .0690 -.0130 .0820 575 ---- ---- ---- ---- .0655 -.0130 .0785 600 ---- ---- ---- ---- .0515 -.0125 .0640 625 ---- ---- ---- ---- .0405 -.0120 .0525 650 ---- ---- ---- ---- .0320 -.0115 .0435 675 ---- ---- ---- ---- .0255 -.0110 .0365 700 ---- ---- ---- ---- .0205 -.0100 .0305 725 ---- ---- ---- ---- .0165 -.0095 .0260 750 ---- ---- ---- ---- .0130 -.0090 .0220 775 ---- ---- ---- ---- .0105 -.0085 .0190 800 ---- ---- ---- ---- .0090 -.0075 .0165 825 ---- ---- ---- ---- .0070 -.0075 .0145 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5700 -.0250 3.5950 050 ---- ---- ---- ---- 3.3200 -.0250 3.3450 075 ---- ---- ---- ---- 3.0700 -.0250 3.0950 100 ---- ---- ---- ---- 2.8200 -.0250 2.8450 125 ---- ---- ---- ---- 2.5700 -.0250 2.5950 150 ---- ---- ---- ---- 2.3200 -.0250 2.3450 175 ---- ---- ---- ---- 2.0700 -.0250 2.0950 200 ---- ---- ---- ---- 1.8200 -.0250 1.8450 220 ---- ---- ---- ---- 1.6220 -.0245 1.6465 225 ---- ---- ---- ---- 1.5745 -.0240 1.5985 230 ---- ---- ---- ---- 1.5270 -.0245 1.5515 235 ---- ---- ---- ---- 1.4810 -.0240 1.5050 240 ---- ---- ---- ---- 1.4355 -.0240 1.4595 245 ---- ---- ---- ---- 1.3910 -.0235 1.4145 250 ---- ---- ---- ---- 1.3465 -.0240 1.3705 255 ---- ---- ---- ---- 1.3035 -.0235 1.3270 260 ---- ---- ---- ---- 1.2610 -.0230 1.2840 265 ---- ---- ---- ---- 1.2190 -.0230 1.2420 270 ---- ---- ---- ---- 1.1780 -.0230 1.2010 275 ---- ---- ---- ---- 1.1380 -.0225 1.1605 280 ---- ---- ---- ---- 1.0985 -.0220 1.1205 285 ---- ---- ---- ---- 1.0595 -.0220 1.0815 290 ---- ---- ---- ---- 1.0215 -.0220 1.0435 295 ---- ---- ---- ---- .9845 -.0215 1.0060 300 ---- ---- ---- ---- .9480 -.0215 .9695 305 ---- ---- ---- ---- .9125 -.0210 .9335 310 ---- ---- ---- ---- .8775 -.0210 .8985 315 ---- ---- ---- ---- .8435 -.0205 .8640 320 ---- ---- ---- ---- .8105 -.0200 .8305 325 ---- ---- ---- ---- .7780 -.0200 .7980 330 ---- ---- ---- ---- .7465 -.0195 .7660 335 ---- ---- ---- ---- .7155 -.0195 .7350 340 ---- ---- ---- ---- .6860 -.0185 .7045 345 ---- ---- ---- ---- .6565 -.0190 .6755 350 ---- ---- ---- ---- .6285 -.0180 .6465 355 ---- ---- ---- ---- .6010 -.0180 .6190 360 ---- ---- ---- ---- .5745 -.0175 .5920 365 ---- ---- ---- ---- .5490 -.0170 .5660 370 ---- ---- ---- ---- .5240 -.0165 .5405 375 ---- ---- ---- ---- .5005 -.0160 .5165 380 ---- ---- ---- ---- .4775 -.0155 .4930 385 ---- ---- ---- ---- .4555 -.0150 .4705 390 ---- ---- ---- ---- .4345 -.0145 .4490 395 ---- ---- ---- ---- .4145 -.0135 .4280 400 ---- ---- ---- ---- .3950 -.0135 .4085 405 ---- ---- ---- ---- .3765 -.0130 .3895 410 ---- ---- ---- ---- .3590 -.0120 .3710 415 ---- ---- ---- ---- .3420 -.0120 .3540 420 ---- ---- ---- ---- .3260 -.0110 .3370 425 ---- ---- ---- ---- .3105 -.0110 .3215 430 ---- ---- ---- ---- .2960 -.0100 .3060 435 ---- ---- ---- ---- .2820 -.0100 .2920 440 ---- ---- ---- ---- .2690 -.0090 .2780 445 ---- ---- ---- ---- .2565 -.0085 .2650 450 ---- ---- ---- ---- .2440 -.0085 .2525 455 ---- ---- ---- ---- .2330 -.0075 .2405 460 ---- ---- ---- ---- .2220 -.0075 .2295 465 ---- ---- ---- ---- .2115 -.0070 .2185 470 ---- ---- ---- ---- .2015 -.0070 .2085 475 ---- ---- ---- ---- .1925 -.0060 .1985 480 ---- ---- ---- ---- .1835 -.0060 .1895 485 ---- ---- ---- ---- .1750 -.0055 .1805 490 ---- ---- ---- ---- .1670 -.0050 .1720 495 ---- ---- ---- ---- .1590 -.0050 .1640 500 ---- ---- ---- ---- .1520 -.0045 .1565 505 ---- ---- ---- ---- .1445 -.0050 .1495 510 ---- ---- ---- ---- .1380 -.0045 .1425 515 ---- ---- ---- ---- .1315 -.0040 .1355 520 ---- ---- ---- ---- .1255 -.0040 .1295 525 ---- ---- ---- ---- .1200 -.0035 .1235 530 ---- ---- ---- ---- .1145 -.0030 .1175 535 ---- ---- ---- ---- .1090 -.0030 .1120 540 ---- ---- ---- ---- .1040 -.0030 .1070 545 ---- ---- ---- ---- .0995 -.0025 .1020 550 ---- ---- ---- ---- .0945 -.0030 .0975 555 ---- ---- ---- ---- .0905 -.0025 .0930 560 ---- ---- ---- ---- .0865 -.0020 .0885 565 ---- ---- ---- ---- .0825 -.0020 .0845 570 ---- ---- ---- ---- .0785 -.0020 .0805 575 ---- ---- ---- ---- .0750 -.0020 .0770 600 ---- ---- ---- ---- .0595 -.0015 .0610 625 ---- ---- ---- ---- .0475 -.0010 .0485 650 ---- ---- ---- ---- .0380 -.0005 .0385 675 ---- ---- ---- ---- .0305 UNCH .0305 700 ---- ---- ---- ---- .0245 UNCH .0245 725 ---- ---- ---- ---- .0200 UNCH .0200 750 ---- ---- ---- ---- .0165 +.0005 .0160 775 ---- ---- ---- ---- .0135 +.0005 .0130 800 ---- ---- ---- ---- .0110 +.0005 .0105 825 ---- ---- ---- ---- .0090 UNCH .0090 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5700 -.0250 3.5950 050 ---- ---- ---- ---- 3.3200 -.0250 3.3450 075 ---- ---- ---- ---- 3.0700 -.0250 3.0950 100 ---- ---- ---- ---- 2.8200 -.0250 2.8450 125 ---- ---- ---- ---- 2.5700 -.0250 2.5950 150 ---- ---- ---- ---- 2.3200 -.0250 2.3450 175 ---- ---- ---- ---- 2.0700 -.0250 2.0950 200 ---- ---- ---- ---- 1.8200 -.0250 1.8450 220 ---- ---- ---- ---- 1.6240 -.0235 1.6475 225 ---- ---- ---- ---- 1.5765 -.0235 1.6000 230 ---- ---- ---- ---- 1.5305 -.0230 1.5535 235 ---- ---- ---- ---- 1.4845 -.0230 1.5075 240 ---- ---- ---- ---- 1.4400 -.0225 1.4625 245 ---- ---- ---- ---- 1.3960 -.0220 1.4180 250 ---- ---- ---- ---- 1.3525 -.0220 1.3745 255 ---- ---- ---- ---- 1.3100 -.0215 1.3315 260 ---- ---- ---- ---- 1.2680 -.0215 1.2895 265 ---- ---- ---- ---- 1.2270 -.0215 1.2485 270 ---- ---- ---- ---- 1.1870 -.0205 1.2075 275 ---- ---- ---- ---- 1.1470 -.0210 1.1680 280 ---- ---- ---- ---- 1.1085 -.0205 1.1290 285 ---- ---- ---- ---- 1.0705 -.0200 1.0905 290 ---- ---- ---- ---- 1.0330 -.0200 1.0530 295 ---- ---- ---- ---- .9965 -.0195 1.0160 300 ---- ---- ---- ---- .9605 -.0195 .9800 305 ---- ---- ---- ---- .9255 -.0195 .9450 310 ---- ---- ---- ---- .8915 -.0190 .9105 315 ---- ---- ---- ---- .8580 -.0190 .8770 320 ---- ---- ---- ---- .8255 -.0185 .8440 325 ---- ---- ---- ---- .7935 -.0185 .8120 330 ---- ---- ---- ---- .7625 -.0180 .7805 335 ---- ---- ---- ---- .7320 -.0180 .7500 340 ---- ---- ---- ---- .7025 -.0175 .7200 345 ---- ---- ---- ---- .6740 -.0170 .6910 350 ---- ---- ---- ---- .6460 -.0170 .6630 355 ---- ---- ---- ---- .6190 -.0170 .6360 360 ---- ---- ---- ---- .5925 -.0170 .6095 365 ---- ---- ---- ---- .5675 -.0160 .5835 370 ---- ---- ---- ---- .5430 -.0160 .5590 375 ---- ---- ---- ---- .5190 -.0160 .5350 380 ---- ---- ---- ---- .4965 -.0155 .5120 385 ---- ---- ---- ---- .4745 -.0150 .4895 390 ---- ---- ---- ---- .4535 -.0145 .4680 395 ---- ---- ---- ---- .4335 -.0140 .4475 400 ---- ---- ---- ---- .4140 -.0140 .4280 405 ---- ---- ---- ---- .3960 -.0130 .4090 410 ---- ---- ---- ---- .3780 -.0130 .3910 415 ---- ---- ---- ---- .3610 -.0125 .3735 420 ---- ---- ---- ---- .3450 -.0120 .3570 425 ---- ---- ---- ---- .3295 -.0115 .3410 430 ---- ---- ---- ---- .3150 -.0105 .3255 435 ---- ---- ---- ---- .3010 -.0100 .3110 440 ---- ---- ---- ---- .2875 -.0100 .2975 445 ---- ---- ---- ---- .2745 -.0095 .2840 450 ---- ---- ---- ---- .2625 -.0090 .2715 455 ---- ---- ---- ---- .2505 -.0090 .2595 460 ---- ---- ---- ---- .2395 -.0085 .2480 465 ---- ---- ---- ---- .2290 -.0080 .2370 470 ---- ---- ---- ---- .2190 -.0070 .2260 475 ---- ---- ---- ---- .2095 -.0065 .2160 480 ---- ---- ---- ---- .2000 -.0065 .2065 485 ---- ---- ---- ---- .1915 -.0060 .1975 490 ---- ---- ---- ---- .1830 -.0060 .1890 495 ---- ---- ---- ---- .1750 -.0055 .1805 500 ---- ---- ---- ---- .1675 -.0050 .1725 505 ---- ---- ---- ---- .1600 -.0050 .1650 510 ---- ---- ---- ---- .1530 -.0045 .1575 515 ---- ---- ---- ---- .1465 -.0040 .1505 520 ---- ---- ---- ---- .1400 -.0040 .1440 525 ---- ---- ---- ---- .1340 -.0035 .1375 530 ---- ---- ---- ---- .1285 -.0030 .1315 535 ---- ---- ---- ---- .1230 -.0030 .1260 540 ---- ---- ---- ---- .1175 -.0030 .1205 545 ---- ---- ---- ---- .1125 -.0025 .1150 550 ---- ---- ---- ---- .1075 -.0025 .1100 555 ---- ---- ---- ---- .1030 -.0020 .1050 575 ---- ---- ---- ---- .0865 -.0015 .0880 600 ---- ---- ---- ---- .0700 -.0005 .0705 625 ---- ---- ---- ---- .0565 UNCH .0565 650 ---- ---- ---- ---- .0460 +.0005 .0455 675 ---- ---- ---- ---- .0375 +.0005 .0370 700 ---- ---- ---- ---- .0310 +.0010 .0300 725 ---- ---- ---- ---- .0255 +.0010 .0245 750 ---- ---- ---- ---- .0210 +.0010 .0200 775 ---- ---- ---- ---- .0175 +.0010 .0165 800 ---- ---- ---- ---- .0145 +.0010 .0135 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5645 -.0250 3.5895 050 ---- ---- ---- ---- 3.3145 -.0250 3.3395 075 ---- ---- ---- ---- 3.0645 -.0250 3.0895 100 ---- ---- ---- ---- 2.8145 -.0250 2.8395 125 ---- ---- ---- ---- 2.5645 -.0250 2.5895 150 ---- ---- ---- ---- 2.3145 -.0250 2.3395 175 ---- ---- ---- ---- 2.0650 -.0245 2.0895 200 ---- ---- ---- ---- 1.8240 -.0240 1.8480 225 ---- ---- ---- ---- 1.5940 -.0230 1.6170 230 ---- ---- ---- ---- 1.5490 -.0230 1.5720 235 ---- ---- ---- ---- 1.5045 -.0230 1.5275 240 ---- ---- ---- ---- 1.4605 -.0230 1.4835 245 ---- ---- ---- ---- 1.4170 -.0225 1.4395 250 ---- ---- ---- ---- 1.3740 -.0225 1.3965 255 ---- ---- ---- ---- 1.3315 -.0220 1.3535 260 ---- ---- ---- ---- 1.2895 -.0215 1.3110 265 ---- ---- ---- ---- 1.2480 -.0215 1.2695 270 ---- ---- ---- ---- 1.2065 -.0215 1.2280 275 ---- ---- ---- ---- 1.1665 -.0210 1.1875 280 ---- ---- ---- ---- 1.1265 -.0205 1.1470 285 ---- ---- ---- ---- 1.0870 -.0210 1.1080 290 ---- ---- ---- ---- 1.0485 -.0205 1.0690 295 ---- ---- ---- ---- 1.0110 -.0200 1.0310 300 ---- ---- ---- ---- .9740 -.0195 .9935 305 ---- ---- ---- ---- .9375 -.0195 .9570 310 ---- ---- ---- ---- .9020 -.0195 .9215 315 ---- ---- ---- ---- .8675 -.0190 .8865 320 ---- ---- ---- ---- .8340 -.0185 .8525 325 ---- ---- ---- ---- .8015 -.0180 .8195 330 ---- ---- ---- ---- .7700 -.0180 .7880 335 ---- ---- ---- ---- .7395 -.0175 .7570 340 ---- ---- ---- ---- .7100 -.0170 .7270 345 ---- ---- ---- ---- .6815 -.0165 .6980 350 ---- ---- ---- ---- .6535 -.0165 .6700 355 ---- ---- ---- ---- .6270 -.0165 .6435 360 ---- ---- ---- ---- .6015 -.0160 .6175 365 ---- ---- ---- ---- .5770 -.0155 .5925 370 ---- ---- ---- ---- .5530 -.0150 .5680 375 ---- ---- ---- ---- .5300 -.0150 .5450 380 ---- ---- ---- ---- .5080 -.0145 .5225 385 ---- ---- ---- ---- .4870 -.0135 .5005 390 ---- ---- ---- ---- .4665 -.0135 .4800 395 ---- ---- ---- ---- .4465 -.0135 .4600 400 ---- ---- ---- ---- .4275 -.0130 .4405 405 ---- ---- ---- ---- .4095 -.0125 .4220 410 ---- ---- ---- ---- .3920 -.0120 .4040 415 ---- ---- ---- ---- .3755 -.0115 .3870 420 ---- ---- ---- ---- .3590 -.0120 .3710 425 ---- ---- ---- ---- .3440 -.0110 .3550 430 ---- ---- ---- ---- .3290 -.0110 .3400 435 ---- ---- ---- ---- .3150 -.0105 .3255 440 ---- ---- ---- ---- .3015 -.0100 .3115 445 ---- ---- ---- ---- .2885 -.0100 .2985 450 ---- ---- ---- ---- .2760 -.0095 .2855 455 ---- ---- ---- ---- .2645 -.0090 .2735 460 ---- ---- ---- ---- .2530 -.0090 .2620 465 ---- ---- ---- ---- .2420 -.0090 .2510 470 ---- ---- ---- ---- .2315 -.0085 .2400 475 ---- ---- ---- ---- .2220 -.0080 .2300 480 ---- ---- ---- ---- .2125 -.0080 .2205 485 ---- ---- ---- ---- .2030 -.0080 .2110 490 ---- ---- ---- ---- .1945 -.0075 .2020 495 ---- ---- ---- ---- .1860 -.0075 .1935 500 ---- ---- ---- ---- .1785 -.0070 .1855 505 ---- ---- ---- ---- .1705 -.0070 .1775 510 ---- ---- ---- ---- .1635 -.0065 .1700 515 ---- ---- ---- ---- .1565 -.0065 .1630 520 ---- ---- ---- ---- .1500 -.0060 .1560 525 ---- ---- ---- ---- .1435 -.0060 .1495 530 ---- ---- ---- ---- .1375 -.0055 .1430 535 ---- ---- ---- ---- .1315 -.0055 .1370 540 ---- ---- ---- ---- .1260 -.0050 .1310 545 ---- ---- ---- ---- .1205 -.0050 .1255 550 ---- ---- ---- ---- .1155 -.0050 .1205 555 ---- ---- ---- ---- .1105 -.0050 .1155 575 ---- ---- ---- ---- .0930 -.0040 .0970 600 ---- ---- ---- ---- .0750 -.0035 .0785 625 ---- ---- ---- ---- .0605 -.0030 .0635 650 ---- ---- ---- ---- .0495 -.0025 .0520 675 ---- ---- ---- ---- .0400 -.0020 .0420 700 ---- ---- ---- ---- .0325 -.0020 .0345 725 ---- ---- ---- ---- .0270 -.0015 .0285 750 ---- ---- ---- ---- .0220 -.0015 .0235 775 ---- ---- ---- ---- .0180 -.0010 .0190 800 ---- ---- ---- ---- .0150 -.0010 .0160 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5645 -.0250 3.5895 050 ---- ---- ---- ---- 3.3145 -.0250 3.3395 075 ---- ---- ---- ---- 3.0645 -.0250 3.0895 100 ---- ---- ---- ---- 2.8145 -.0250 2.8395 125 ---- ---- ---- ---- 2.5645 -.0250 2.5895 150 ---- ---- ---- ---- 2.3145 -.0250 2.3395 175 ---- ---- ---- ---- 2.0655 -.0250 2.0905 200 ---- ---- ---- ---- 1.8270 -.0235 1.8505 225 ---- ---- ---- ---- 1.5985 -.0230 1.6215 230 ---- ---- ---- ---- 1.5545 -.0225 1.5770 235 ---- ---- ---- ---- 1.5105 -.0225 1.5330 240 ---- ---- ---- ---- 1.4665 -.0225 1.4890 245 ---- ---- ---- ---- 1.4235 -.0220 1.4455 250 ---- ---- ---- ---- 1.3810 -.0220 1.4030 255 ---- ---- ---- ---- 1.3385 -.0220 1.3605 260 ---- ---- ---- ---- 1.2970 -.0215 1.3185 265 ---- ---- ---- ---- 1.2555 -.0215 1.2770 270 ---- ---- ---- ---- 1.2150 -.0210 1.2360 275 ---- ---- ---- ---- 1.1750 -.0210 1.1960 280 ---- ---- ---- ---- 1.1355 -.0205 1.1560 285 ---- ---- ---- ---- 1.0965 -.0205 1.1170 290 ---- ---- ---- ---- 1.0585 -.0200 1.0785 295 ---- ---- ---- ---- 1.0210 -.0200 1.0410 300 ---- ---- ---- ---- .9845 -.0195 1.0040 305 ---- ---- ---- ---- .9485 -.0190 .9675 310 ---- ---- ---- ---- .9135 -.0190 .9325 315 ---- ---- ---- ---- .8790 -.0190 .8980 320 ---- ---- ---- ---- .8460 -.0185 .8645 325 ---- ---- ---- ---- .8135 -.0180 .8315 330 ---- ---- ---- ---- .7825 -.0175 .8000 335 ---- ---- ---- ---- .7520 -.0175 .7695 340 ---- ---- ---- ---- .7230 -.0170 .7400 345 ---- ---- ---- ---- .6945 -.0170 .7115 350 ---- ---- ---- ---- .6675 -.0160 .6835 355 ---- ---- ---- ---- .6410 -.0160 .6570 360 ---- ---- ---- ---- .6155 -.0160 .6315 365 ---- ---- ---- ---- .5910 -.0155 .6065 370 ---- ---- ---- ---- .5675 -.0150 .5825 375 ---- ---- ---- ---- .5450 -.0145 .5595 380 ---- ---- ---- ---- .5230 -.0145 .5375 385 ---- ---- ---- ---- .5020 -.0140 .5160 390 ---- ---- ---- ---- .4820 -.0135 .4955 395 ---- ---- ---- ---- .4625 -.0135 .4760 400 ---- ---- ---- ---- .4440 -.0130 .4570 405 ---- ---- ---- ---- .4260 -.0125 .4385 410 ---- ---- ---- ---- .4090 -.0120 .4210 415 ---- ---- ---- ---- .3925 -.0120 .4045 420 ---- ---- ---- ---- .3765 -.0120 .3885 425 ---- ---- ---- ---- .3615 -.0115 .3730 430 ---- ---- ---- ---- .3470 -.0110 .3580 435 ---- ---- ---- ---- .3335 -.0105 .3440 440 ---- ---- ---- ---- .3205 -.0100 .3305 445 ---- ---- ---- ---- .3075 -.0105 .3180 450 ---- ---- ---- ---- .2955 -.0100 .3055 455 ---- ---- ---- ---- .2840 -.0100 .2940 460 ---- ---- ---- ---- .2735 -.0090 .2825 465 ---- ---- ---- ---- .2630 -.0090 .2720 470 ---- ---- ---- ---- .2530 -.0085 .2615 475 ---- ---- ---- ---- .2435 -.0085 .2520 480 ---- ---- ---- ---- .2345 -.0080 .2425 485 ---- ---- ---- ---- .2255 -.0080 .2335 500 ---- ---- ---- ---- .2020 -.0075 .2095 525 ---- ---- ---- ---- .1695 -.0065 .1760 550 ---- ---- ---- ---- .1435 -.0055 .1490 575 ---- ---- ---- ---- .1225 -.0050 .1275 600 ---- ---- ---- ---- .1055 -.0045 .1100 625 ---- ---- ---- ---- .0915 -.0040 .0955 650 ---- ---- ---- ---- .0800 -.0035 .0835 675 ---- ---- ---- ---- .0705 -.0030 .0735 700 ---- ---- ---- ---- .0625 -.0025 .0650 725 ---- ---- ---- ---- .0555 -.0025 .0580 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5595 -.0255 3.5850 050 ---- ---- ---- ---- 3.3095 -.0255 3.3350 075 ---- ---- ---- ---- 3.0595 -.0255 3.0850 100 ---- ---- ---- ---- 2.8095 -.0255 2.8350 125 ---- ---- ---- ---- 2.5595 -.0255 2.5850 150 ---- ---- ---- ---- 2.3095 -.0255 2.3350 175 ---- ---- ---- ---- 2.0620 -.0250 2.0870 200 ---- ---- ---- ---- 1.8260 -.0240 1.8500 225 ---- ---- ---- ---- 1.6000 -.0235 1.6235 230 ---- ---- ---- ---- 1.5560 -.0230 1.5790 235 ---- ---- ---- ---- 1.5125 -.0230 1.5355 240 ---- ---- ---- ---- 1.4695 -.0225 1.4920 245 ---- ---- ---- ---- 1.4270 -.0225 1.4495 250 ---- ---- ---- ---- 1.3845 -.0225 1.4070 255 ---- ---- ---- ---- 1.3430 -.0220 1.3650 260 ---- ---- ---- ---- 1.3015 -.0220 1.3235 265 ---- ---- ---- ---- 1.2610 -.0215 1.2825 270 ---- ---- ---- ---- 1.2205 -.0215 1.2420 275 ---- ---- ---- ---- 1.1810 -.0210 1.2020 280 ---- ---- ---- ---- 1.1420 -.0210 1.1630 285 ---- ---- ---- ---- 1.1035 -.0205 1.1240 290 ---- ---- ---- ---- 1.0660 -.0200 1.0860 295 ---- ---- ---- ---- 1.0290 -.0200 1.0490 300 ---- ---- ---- ---- .9925 -.0200 1.0125 305 ---- ---- ---- ---- .9570 -.0195 .9765 310 ---- ---- ---- ---- .9225 -.0195 .9420 315 ---- ---- ---- ---- .8890 -.0185 .9075 320 ---- ---- ---- ---- .8560 -.0185 .8745 325 ---- ---- ---- ---- .8240 -.0185 .8425 330 ---- ---- ---- ---- .7930 -.0180 .8110 335 ---- ---- ---- ---- .7635 -.0175 .7810 340 ---- ---- ---- ---- .7345 -.0175 .7520 345 ---- ---- ---- ---- .7065 -.0170 .7235 350 ---- ---- ---- ---- .6795 -.0170 .6965 355 ---- ---- ---- ---- .6535 -.0165 .6700 360 ---- ---- ---- ---- .6285 -.0160 .6445 365 ---- ---- ---- ---- .6045 -.0155 .6200 370 ---- ---- ---- ---- .5815 -.0150 .5965 375 ---- ---- ---- ---- .5590 -.0150 .5740 380 ---- ---- ---- ---- .5375 -.0145 .5520 385 ---- ---- ---- ---- .5165 -.0140 .5305 390 ---- ---- ---- ---- .4965 -.0140 .5105 395 ---- ---- ---- ---- .4770 -.0135 .4905 400 ---- ---- ---- ---- .4585 -.0135 .4720 405 ---- ---- ---- ---- .4410 -.0130 .4540 410 ---- ---- ---- ---- .4240 -.0125 .4365 415 ---- ---- ---- ---- .4075 -.0120 .4195 420 ---- ---- ---- ---- .3920 -.0115 .4035 425 ---- ---- ---- ---- .3770 -.0115 .3885 430 ---- ---- ---- ---- .3625 -.0110 .3735 435 ---- ---- ---- ---- .3485 -.0110 .3595 440 ---- ---- ---- ---- .3355 -.0105 .3460 445 ---- ---- ---- ---- .3230 -.0105 .3335 450 ---- ---- ---- ---- .3110 -.0100 .3210 455 ---- ---- ---- ---- .2995 -.0095 .3090 460 ---- ---- ---- ---- .2885 -.0095 .2980 465 ---- ---- ---- ---- .2780 -.0090 .2870 470 ---- ---- ---- ---- .2675 -.0095 .2770 475 ---- ---- ---- ---- .2580 -.0090 .2670 480 ---- ---- ---- ---- .2490 -.0085 .2575 485 ---- ---- ---- ---- .2400 -.0085 .2485 500 ---- ---- ---- ---- .2165 -.0075 .2240 525 ---- ---- ---- ---- .1830 -.0070 .1900 550 ---- ---- ---- ---- .1565 -.0060 .1625 575 ---- ---- ---- ---- .1345 -.0055 .1400 600 ---- ---- ---- ---- .1170 -.0045 .1215 625 ---- ---- ---- ---- .1025 -.0040 .1065 650 ---- ---- ---- ---- .0900 -.0040 .0940 675 ---- ---- ---- ---- .0800 -.0035 .0835 700 ---- ---- ---- ---- .0715 -.0030 .0745 725 ---- ---- ---- ---- .0645 -.0025 .0670 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5595 -.0255 3.5850 050 ---- ---- ---- ---- 3.3095 -.0255 3.3350 075 ---- ---- ---- ---- 3.0595 -.0255 3.0850 100 ---- ---- ---- ---- 2.8095 -.0255 2.8350 125 ---- ---- ---- ---- 2.5595 -.0255 2.5850 150 ---- ---- ---- ---- 2.3095 -.0255 2.3350 175 ---- ---- ---- ---- 2.0630 -.0250 2.0880 200 ---- ---- ---- ---- 1.8290 -.0240 1.8530 225 ---- ---- ---- ---- 1.6050 -.0230 1.6280 230 ---- ---- ---- ---- 1.5615 -.0230 1.5845 235 ---- ---- ---- ---- 1.5180 -.0230 1.5410 240 ---- ---- ---- ---- 1.4755 -.0225 1.4980 245 ---- ---- ---- ---- 1.4330 -.0225 1.4555 250 ---- ---- ---- ---- 1.3910 -.0225 1.4135 255 ---- ---- ---- ---- 1.3495 -.0220 1.3715 260 ---- ---- ---- ---- 1.3085 -.0220 1.3305 265 ---- ---- ---- ---- 1.2685 -.0215 1.2900 270 ---- ---- ---- ---- 1.2285 -.0210 1.2495 275 ---- ---- ---- ---- 1.1890 -.0210 1.2100 280 ---- ---- ---- ---- 1.1505 -.0205 1.1710 285 ---- ---- ---- ---- 1.1125 -.0205 1.1330 290 ---- ---- ---- ---- 1.0750 -.0200 1.0950 295 ---- ---- ---- ---- 1.0380 -.0200 1.0580 300 ---- ---- ---- ---- 1.0025 -.0195 1.0220 305 ---- ---- ---- ---- .9670 -.0195 .9865 310 ---- ---- ---- ---- .9330 -.0190 .9520 315 ---- ---- ---- ---- .8995 -.0185 .9180 320 ---- ---- ---- ---- .8665 -.0190 .8855 325 ---- ---- ---- ---- .8350 -.0185 .8535 330 ---- ---- ---- ---- .8045 -.0180 .8225 335 ---- ---- ---- ---- .7750 -.0175 .7925 340 ---- ---- ---- ---- .7460 -.0175 .7635 345 ---- ---- ---- ---- .7185 -.0170 .7355 350 ---- ---- ---- ---- .6920 -.0165 .7085 355 ---- ---- ---- ---- .6660 -.0165 .6825 360 ---- ---- ---- ---- .6410 -.0160 .6570 365 ---- ---- ---- ---- .6170 -.0160 .6330 370 ---- ---- ---- ---- .5940 -.0155 .6095 375 ---- ---- ---- ---- .5720 -.0150 .5870 380 ---- ---- ---- ---- .5505 -.0145 .5650 385 ---- ---- ---- ---- .5295 -.0145 .5440 390 ---- ---- ---- ---- .5100 -.0135 .5235 395 ---- ---- ---- ---- .4905 -.0135 .5040 400 ---- ---- ---- ---- .4720 -.0135 .4855 405 ---- ---- ---- ---- .4545 -.0130 .4675 410 ---- ---- ---- ---- .4375 -.0125 .4500 415 ---- ---- ---- ---- .4210 -.0125 .4335 420 ---- ---- ---- ---- .4055 -.0120 .4175 425 ---- ---- ---- ---- .3905 -.0115 .4020 430 ---- ---- ---- ---- .3760 -.0115 .3875 435 ---- ---- ---- ---- .3620 -.0115 .3735 440 ---- ---- ---- ---- .3490 -.0110 .3600 445 ---- ---- ---- ---- .3365 -.0105 .3470 450 ---- ---- ---- ---- .3240 -.0105 .3345 455 ---- ---- ---- ---- .3125 -.0100 .3225 460 ---- ---- ---- ---- .3015 -.0100 .3115 465 ---- ---- ---- ---- .2910 -.0095 .3005 470 ---- ---- ---- ---- .2810 -.0090 .2900 475 ---- ---- ---- ---- .2710 -.0090 .2800 480 ---- ---- ---- ---- .2620 -.0085 .2705 485 ---- ---- ---- ---- .2530 -.0085 .2615 500 ---- ---- ---- ---- .2285 -.0080 .2365 525 ---- ---- ---- ---- .1950 -.0070 .2020 550 ---- ---- ---- ---- .1675 -.0065 .1740 575 ---- ---- ---- ---- .1455 -.0055 .1510 600 ---- ---- ---- ---- .1270 -.0050 .1320 625 ---- ---- ---- ---- .1120 -.0040 .1160 650 ---- ---- ---- ---- .0990 -.0040 .1030 675 ---- ---- ---- ---- .0885 -.0035 .0920 700 ---- ---- ---- ---- .0795 -.0030 .0825 725 ---- ---- ---- ---- .0720 -.0030 .0750 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5575 -.0265 3.5840 050 ---- ---- ---- ---- 3.3075 -.0265 3.3340 075 ---- ---- ---- ---- 3.0575 -.0265 3.0840 100 ---- ---- ---- ---- 2.8075 -.0265 2.8340 125 ---- ---- ---- ---- 2.5575 -.0265 2.5840 150 ---- ---- ---- ---- 2.3075 -.0265 2.3340 175 ---- ---- ---- ---- 2.0630 -.0255 2.0885 200 ---- ---- ---- ---- 1.8305 -.0250 1.8555 225 ---- ---- ---- ---- 1.6085 -.0240 1.6325 230 ---- ---- ---- ---- 1.5655 -.0235 1.5890 235 ---- ---- ---- ---- 1.5225 -.0235 1.5460 240 ---- ---- ---- ---- 1.4800 -.0235 1.5035 245 ---- ---- ---- ---- 1.4380 -.0230 1.4610 250 ---- ---- ---- ---- 1.3965 -.0230 1.4195 255 ---- ---- ---- ---- 1.3555 -.0225 1.3780 260 ---- ---- ---- ---- 1.3145 -.0225 1.3370 265 ---- ---- ---- ---- 1.2745 -.0225 1.2970 270 ---- ---- ---- ---- 1.2350 -.0220 1.2570 275 ---- ---- ---- ---- 1.1960 -.0220 1.2180 280 ---- ---- ---- ---- 1.1575 -.0215 1.1790 285 ---- ---- ---- ---- 1.1200 -.0210 1.1410 290 ---- ---- ---- ---- 1.0830 -.0210 1.1040 295 ---- ---- ---- ---- 1.0465 -.0205 1.0670 300 ---- ---- ---- ---- 1.0110 -.0200 1.0310 305 ---- ---- ---- ---- .9760 -.0200 .9960 310 ---- ---- ---- ---- .9420 -.0200 .9620 315 ---- ---- ---- ---- .9090 -.0195 .9285 320 ---- ---- ---- ---- .8765 -.0190 .8955 325 ---- ---- ---- ---- .8450 -.0190 .8640 330 ---- ---- ---- ---- .8150 -.0185 .8335 335 ---- ---- ---- ---- .7855 -.0180 .8035 340 ---- ---- ---- ---- .7570 -.0180 .7750 345 ---- ---- ---- ---- .7295 -.0175 .7470 350 ---- ---- ---- ---- .7030 -.0175 .7205 355 ---- ---- ---- ---- .6775 -.0170 .6945 360 ---- ---- ---- ---- .6530 -.0165 .6695 365 ---- ---- ---- ---- .6295 -.0160 .6455 370 ---- ---- ---- ---- .6065 -.0155 .6220 375 ---- ---- ---- ---- .5840 -.0155 .5995 380 ---- ---- ---- ---- .5630 -.0150 .5780 385 ---- ---- ---- ---- .5425 -.0145 .5570 390 ---- ---- ---- ---- .5225 -.0145 .5370 395 ---- ---- ---- ---- .5035 -.0140 .5175 400 ---- ---- ---- ---- .4850 -.0140 .4990 405 ---- ---- ---- ---- .4675 -.0135 .4810 410 ---- ---- ---- ---- .4505 -.0130 .4635 415 ---- ---- ---- ---- .4340 -.0130 .4470 420 ---- ---- ---- ---- .4185 -.0125 .4310 425 ---- ---- ---- ---- .4035 -.0125 .4160 430 ---- ---- ---- ---- .3890 -.0120 .4010 435 ---- ---- ---- ---- .3755 -.0115 .3870 440 ---- ---- ---- ---- .3620 -.0115 .3735 445 ---- ---- ---- ---- .3495 -.0110 .3605 450 ---- ---- ---- ---- .3375 -.0105 .3480 455 ---- ---- ---- ---- .3255 -.0105 .3360 460 ---- ---- ---- ---- .3145 -.0105 .3250 465 ---- ---- ---- ---- .3040 -.0100 .3140 470 ---- ---- ---- ---- .2940 -.0095 .3035 475 ---- ---- ---- ---- .2840 -.0095 .2935 480 ---- ---- ---- ---- .2745 -.0095 .2840 485 ---- ---- ---- ---- .2660 -.0090 .2750 500 ---- ---- ---- ---- .2415 -.0080 .2495 525 ---- ---- ---- ---- .2070 -.0075 .2145 550 ---- ---- ---- ---- .1790 -.0065 .1855 575 ---- ---- ---- ---- .1565 -.0060 .1625 600 ---- ---- ---- ---- .1375 -.0055 .1430 625 ---- ---- ---- ---- .1215 -.0050 .1265 650 ---- ---- ---- ---- .1085 -.0045 .1130 675 ---- ---- ---- ---- .0975 -.0040 .1015 700 ---- ---- ---- ---- .0880 -.0035 .0915 725 ---- ---- ---- ---- .0800 -.0030 .0830 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5575 -.0265 3.5840 050 ---- ---- ---- ---- 3.3075 -.0265 3.3340 075 ---- ---- ---- ---- 3.0575 -.0265 3.0840 100 ---- ---- ---- ---- 2.8075 -.0265 2.8340 125 ---- ---- ---- ---- 2.5575 -.0265 2.5840 150 ---- ---- ---- ---- 2.3075 -.0265 2.3340 175 ---- ---- ---- ---- 2.0650 -.0255 2.0905 200 ---- ---- ---- ---- 1.8350 -.0245 1.8595 225 ---- ---- ---- ---- 1.6145 -.0240 1.6385 230 ---- ---- ---- ---- 1.5715 -.0235 1.5950 235 ---- ---- ---- ---- 1.5290 -.0235 1.5525 240 ---- ---- ---- ---- 1.4870 -.0230 1.5100 245 ---- ---- ---- ---- 1.4455 -.0230 1.4685 250 ---- ---- ---- ---- 1.4040 -.0230 1.4270 255 ---- ---- ---- ---- 1.3635 -.0225 1.3860 260 ---- ---- ---- ---- 1.3230 -.0225 1.3455 265 ---- ---- ---- ---- 1.2835 -.0220 1.3055 270 ---- ---- ---- ---- 1.2440 -.0220 1.2660 275 ---- ---- ---- ---- 1.2055 -.0215 1.2270 280 ---- ---- ---- ---- 1.1675 -.0215 1.1890 285 ---- ---- ---- ---- 1.1300 -.0210 1.1510 290 ---- ---- ---- ---- 1.0930 -.0210 1.1140 295 ---- ---- ---- ---- 1.0570 -.0205 1.0775 300 ---- ---- ---- ---- 1.0220 -.0200 1.0420 305 ---- ---- ---- ---- .9870 -.0200 1.0070 310 ---- ---- ---- ---- .9535 -.0195 .9730 315 ---- ---- ---- ---- .9205 -.0195 .9400 320 ---- ---- ---- ---- .8885 -.0190 .9075 325 ---- ---- ---- ---- .8575 -.0190 .8765 330 ---- ---- ---- ---- .8275 -.0185 .8460 335 ---- ---- ---- ---- .7985 -.0180 .8165 340 ---- ---- ---- ---- .7700 -.0180 .7880 345 ---- ---- ---- ---- .7430 -.0175 .7605 350 ---- ---- ---- ---- .7165 -.0175 .7340 355 ---- ---- ---- ---- .6915 -.0165 .7080 360 ---- ---- ---- ---- .6670 -.0165 .6835 365 ---- ---- ---- ---- .6435 -.0160 .6595 370 ---- ---- ---- ---- .6205 -.0160 .6365 375 ---- ---- ---- ---- .5985 -.0155 .6140 380 ---- ---- ---- ---- .5775 -.0150 .5925 385 ---- ---- ---- ---- .5570 -.0150 .5720 390 ---- ---- ---- ---- .5375 -.0145 .5520 395 ---- ---- ---- ---- .5185 -.0140 .5325 400 ---- ---- ---- ---- .5000 -.0140 .5140 405 ---- ---- ---- ---- .4825 -.0135 .4960 410 ---- ---- ---- ---- .4655 -.0130 .4785 415 ---- ---- ---- ---- .4490 -.0130 .4620 420 ---- ---- ---- ---- .4335 -.0125 .4460 425 ---- ---- ---- ---- .4185 -.0125 .4310 430 ---- ---- ---- ---- .4040 -.0125 .4165 435 ---- ---- ---- ---- .3905 -.0115 .4020 440 ---- ---- ---- ---- .3770 -.0115 .3885 445 ---- ---- ---- ---- .3645 -.0110 .3755 450 ---- ---- ---- ---- .3525 -.0105 .3630 455 ---- ---- ---- ---- .3405 -.0110 .3515 460 ---- ---- ---- ---- .3295 -.0105 .3400 465 ---- ---- ---- ---- .3185 -.0105 .3290 470 ---- ---- ---- ---- .3085 -.0100 .3185 475 ---- ---- ---- ---- .2985 -.0100 .3085 480 ---- ---- ---- ---- .2890 -.0095 .2985 485 ---- ---- ---- ---- .2800 -.0095 .2895 500 ---- ---- ---- ---- .2555 -.0085 .2640 525 ---- ---- ---- ---- .2205 -.0075 .2280 550 ---- ---- ---- ---- .1920 -.0070 .1990 575 ---- ---- ---- ---- .1690 -.0060 .1750 600 ---- ---- ---- ---- .1495 -.0055 .1550 625 ---- ---- ---- ---- .1330 -.0050 .1380 650 ---- ---- ---- ---- .1195 -.0045 .1240 675 ---- ---- ---- ---- .1075 -.0045 .1120 700 ---- ---- ---- ---- .0975 -.0040 .1015 725 ---- ---- ---- ---- .0895 -.0035 .0930 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5550 -.0270 3.5820 050 ---- ---- ---- ---- 3.3050 -.0270 3.3320 075 ---- ---- ---- ---- 3.0550 -.0270 3.0820 100 ---- ---- ---- ---- 2.8050 -.0270 2.8320 125 ---- ---- ---- ---- 2.5550 -.0270 2.5820 150 ---- ---- ---- ---- 2.3050 -.0270 2.3320 175 ---- ---- ---- ---- 2.0645 -.0260 2.0905 200 ---- ---- ---- ---- 1.8360 -.0250 1.8610 225 ---- ---- ---- ---- 1.6175 -.0240 1.6415 250 ---- ---- ---- ---- 1.4090 -.0230 1.4320 260 ---- ---- ---- ---- 1.3285 -.0225 1.3510 265 ---- ---- ---- ---- 1.2890 -.0225 1.3115 270 ---- ---- ---- ---- 1.2500 -.0220 1.2720 275 ---- ---- ---- ---- 1.2115 -.0220 1.2335 280 ---- ---- ---- ---- 1.1740 -.0215 1.1955 285 ---- ---- ---- ---- 1.1365 -.0215 1.1580 290 ---- ---- ---- ---- 1.1000 -.0215 1.1215 295 ---- ---- ---- ---- 1.0645 -.0205 1.0850 300 ---- ---- ---- ---- 1.0295 -.0205 1.0500 305 ---- ---- ---- ---- .9950 -.0205 1.0155 310 ---- ---- ---- ---- .9615 -.0200 .9815 315 ---- ---- ---- ---- .9290 -.0195 .9485 320 ---- ---- ---- ---- .8970 -.0195 .9165 325 ---- ---- ---- ---- .8665 -.0190 .8855 330 ---- ---- ---- ---- .8365 -.0185 .8550 335 ---- ---- ---- ---- .8075 -.0185 .8260 340 ---- ---- ---- ---- .7795 -.0185 .7980 345 ---- ---- ---- ---- .7530 -.0175 .7705 350 ---- ---- ---- ---- .7265 -.0175 .7440 355 ---- ---- ---- ---- .7015 -.0170 .7185 360 ---- ---- ---- ---- .6775 -.0165 .6940 365 ---- ---- ---- ---- .6540 -.0165 .6705 370 ---- ---- ---- ---- .6315 -.0160 .6475 375 ---- ---- ---- ---- .6095 -.0160 .6255 380 ---- ---- ---- ---- .5885 -.0155 .6040 385 ---- ---- ---- ---- .5680 -.0150 .5830 390 ---- ---- ---- ---- .5485 -.0150 .5635 395 ---- ---- ---- ---- .5295 -.0145 .5440 400 ---- ---- ---- ---- .5115 -.0140 .5255 405 ---- ---- ---- ---- .4940 -.0140 .5080 410 ---- ---- ---- ---- .4770 -.0135 .4905 415 ---- ---- ---- ---- .4610 -.0130 .4740 420 ---- ---- ---- ---- .4455 -.0125 .4580 425 ---- ---- ---- ---- .4305 -.0125 .4430 430 ---- ---- ---- ---- .4160 -.0125 .4285 435 ---- ---- ---- ---- .4020 -.0120 .4140 440 ---- ---- ---- ---- .3890 -.0115 .4005 445 ---- ---- ---- ---- .3760 -.0115 .3875 450 ---- ---- ---- ---- .3640 -.0115 .3755 455 ---- ---- ---- ---- .3525 -.0110 .3635 460 ---- ---- ---- ---- .3410 -.0110 .3520 465 ---- ---- ---- ---- .3305 -.0105 .3410 470 ---- ---- ---- ---- .3200 -.0105 .3305 475 ---- ---- ---- ---- .3105 -.0100 .3205 480 ---- ---- ---- ---- .3010 -.0095 .3105 485 ---- ---- ---- ---- .2920 -.0095 .3015 500 ---- ---- ---- ---- .2670 -.0085 .2755 525 ---- ---- ---- ---- .2315 -.0080 .2395 550 ---- ---- ---- ---- .2030 -.0070 .2100 575 ---- ---- ---- ---- .1790 -.0065 .1855 600 ---- ---- ---- ---- .1595 -.0055 .1650 625 ---- ---- ---- ---- .1425 -.0055 .1480 650 ---- ---- ---- ---- .1285 -.0045 .1330 675 ---- ---- ---- ---- .1165 -.0045 .1210 700 ---- ---- ---- ---- .1060 -.0040 .1100 725 ---- ---- ---- ---- .0975 -.0035 .1010 HX NOV24 Copper Option CALL 050 ---- ---- ---- ---- 3.3050 -.0270 3.3320 075 ---- ---- ---- ---- 3.0550 -.0270 3.0820 100 ---- ---- ---- ---- 2.8050 -.0270 2.8320 125 ---- ---- ---- ---- 2.5550 -.0270 2.5820 150 ---- ---- ---- ---- 2.3055 -.0270 2.3325 175 ---- ---- ---- ---- 2.0670 -.0260 2.0930 200 ---- ---- ---- ---- 1.8405 -.0250 1.8655 225 ---- ---- ---- ---- 1.6235 -.0240 1.6475 250 ---- ---- ---- ---- 1.4165 -.0230 1.4395 275 ---- ---- ---- ---- 1.2210 -.0215 1.2425 285 ---- ---- ---- ---- 1.1465 -.0210 1.1675 290 ---- ---- ---- ---- 1.1100 -.0210 1.1310 295 ---- ---- ---- ---- 1.0745 -.0210 1.0955 300 ---- ---- ---- ---- 1.0400 -.0205 1.0605 305 ---- ---- ---- ---- 1.0060 -.0200 1.0260 310 ---- ---- ---- ---- .9725 -.0200 .9925 315 ---- ---- ---- ---- .9400 -.0195 .9595 320 ---- ---- ---- ---- .9085 -.0195 .9280 325 ---- ---- ---- ---- .8780 -.0190 .8970 330 ---- ---- ---- ---- .8485 -.0185 .8670 335 ---- ---- ---- ---- .8200 -.0180 .8380 340 ---- ---- ---- ---- .7920 -.0180 .8100 345 ---- ---- ---- ---- .7655 -.0175 .7830 350 ---- ---- ---- ---- .7395 -.0175 .7570 355 ---- ---- ---- ---- .7145 -.0170 .7315 360 ---- ---- ---- ---- .6905 -.0165 .7070 365 ---- ---- ---- ---- .6670 -.0165 .6835 370 ---- ---- ---- ---- .6450 -.0160 .6610 375 ---- ---- ---- ---- .6230 -.0160 .6390 380 ---- ---- ---- ---- .6020 -.0155 .6175 385 ---- ---- ---- ---- .5820 -.0150 .5970 390 ---- ---- ---- ---- .5625 -.0150 .5775 395 ---- ---- ---- ---- .5435 -.0145 .5580 400 ---- ---- ---- ---- .5255 -.0140 .5395 405 ---- ---- ---- ---- .5080 -.0140 .5220 410 ---- ---- ---- ---- .4915 -.0135 .5050 415 ---- ---- ---- ---- .4750 -.0135 .4885 420 ---- ---- ---- ---- .4595 -.0130 .4725 425 ---- ---- ---- ---- .4445 -.0130 .4575 430 ---- ---- ---- ---- .4300 -.0125 .4425 435 ---- ---- ---- ---- .4165 -.0120 .4285 440 ---- ---- ---- ---- .4030 -.0120 .4150 445 ---- ---- ---- ---- .3905 -.0115 .4020 450 ---- ---- ---- ---- .3785 -.0110 .3895 455 ---- ---- ---- ---- .3665 -.0110 .3775 460 ---- ---- ---- ---- .3555 -.0105 .3660 465 ---- ---- ---- ---- .3445 -.0105 .3550 470 ---- ---- ---- ---- .3340 -.0105 .3445 475 ---- ---- ---- ---- .3240 -.0105 .3345 480 ---- ---- ---- ---- .3145 -.0100 .3245 485 ---- ---- ---- ---- .3055 -.0100 .3155 500 ---- ---- ---- ---- .2805 -.0090 .2895 525 ---- ---- ---- ---- .2450 -.0080 .2530 550 ---- ---- ---- ---- .2155 -.0075 .2230 575 ---- ---- ---- ---- .1915 -.0065 .1980 600 ---- ---- ---- ---- .1710 -.0060 .1770 625 ---- ---- ---- ---- .1540 -.0055 .1595 650 ---- ---- ---- ---- .1390 -.0055 .1445 675 ---- ---- ---- ---- .1270 -.0045 .1315 700 ---- ---- ---- ---- .1160 -.0045 .1205 725 ---- ---- ---- ---- .1070 -.0040 .1110 TOTAL EST.VOL VOLUME OPEN INT TOTAL 317 1709 49106 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 ---- ---- ---- ---- .0010 +.0005 .0005 1 240 ---- ---- ---- ---- .0010 +.0005 .0005 245 ---- ---- ---- ---- .0010 +.0005 .0005 10 250 ---- ---- ---- ---- .0010 +.0005 .0005 21 255 ---- ---- ---- ---- .0010 +.0005 .0005 2 260 ---- ---- ---- ---- .0010 +.0005 .0005 51 265 ---- ---- ---- ---- .0015 +.0010 .0005 41 270 ---- ---- ---- ---- .0015 +.0005 .0010 15 275 ---- ---- ---- ---- .0015 +.0005 .0010 55 280 ---- ---- ---- ---- .0015 +.0005 .0010 17 285 ---- ---- ---- ---- .0020 +.0005 .0015 23 290 ---- ---- ---- ---- .0020 +.0005 .0015 396 295 ---- ---- ---- ---- .0020 UNCH .0020 172 300 .0030 .0030 .0030 .0030 .0025 UNCH 1 .0025 552 305 ---- ---- ---- ---- .0030 UNCH .0030 306 310 ---- ---- ---- ---- .0035 UNCH .0035 63 315 .0050 .0050 .0050 .0050 .0040 UNCH 1 .0040 82 316 ---- ---- ---- ---- .0040 UNCH .0040 11 317 ---- ---- ---- ---- .0045 UNCH .0045 318 ---- ---- ---- ---- .0045 UNCH .0045 1 319 ---- ---- ---- ---- .0050 +.0005 .0045 19 320 .0055 .0055 .0055 .0055 .0050 UNCH 2 .0050 1 239 321 ---- ---- ---- ---- .0050 UNCH .0050 20 322 ---- ---- ---- ---- .0055 +.0005 .0050 1 323 ---- ---- ---- ---- .0055 UNCH .0055 1 324 ---- ---- ---- ---- .0060 +.0005 .0055 1 325 ---- ---- ---- ---- .0060 UNCH .0060 421 326 ---- ---- ---- ---- .0065 +.0005 .0060 2 327 ---- ---- ---- ---- .0065 +.0005 .0060 328 ---- ---- ---- ---- .0070 +.0005 .0065 329 ---- ---- ---- ---- .0070 UNCH .0070 2 330 .0080 .0080 .0080 .0075A .0075 +.0005 1 .0070 561 331 ---- ---- ---- ---- .0080 +.0005 .0075 332 ---- ---- ---- ---- .0080 +.0005 .0075 10 333 ---- ---- ---- ---- .0085 +.0005 .0080 13 334 ---- ---- ---- ---- .0090 +.0005 .0085 2 2 335 .0085 .0085 .0085 .0085 .0095 +.0005 3 .0090 1239 336 ---- ---- ---- ---- .0100 +.0010 .0090 7 337 ---- ---- ---- ---- .0105 +.0010 .0095 10 338 ---- ---- ---- ---- .0110 +.0010 .0100 12 339 ---- .0110B ---- .0110B .0115 +.0010 .0105 340 .0115 .0115 .0115 .0115 .0120 +.0010 1 .0110 1036 341 ---- .0120B ---- .0120B .0125 +.0010 .0115 4 342 ---- .0130B ---- .0130B .0135 +.0010 .0125 6 343 ---- .0135B ---- .0135B .0140 +.0010 .0130 10 344 ---- .0145B ---- .0145B .0150 +.0015 .0135 5 26 345 ---- .0155B ---- .0155B .0155 +.0010 .0145 21 191 346 ---- .0165B ---- .0165B .0165 +.0010 .0155 7 30 347 ---- .0175B ---- .0175B .0175 +.0015 .0160 15 40 348 ---- .0185B ---- .0185B .0185 +.0015 .0170 5 63 349 ---- .0195B ---- .0195B .0195 +.0015 .0180 15 64 350 .0215 .0215 .0190 .0200 .0205 +.0015 9 .0190 11 2433 351 ---- .0220B ---- .0220B .0220 +.0020 .0200 20 61 352 ---- .0235B ---- .0235B .0230 +.0015 .0215 13 51 353 ---- .0250B ---- .0250B .0245 +.0020 .0225 5 45 354 ---- .0265B ---- .0265B .0260 +.0020 .0240 35 78 355 .0260 .0280B .0260 .0270B .0275 +.0020 26 .0255 43 505 356 ---- .0300B ---- .0295B .0290 +.0020 .0270 10 64 357 ---- .0315B ---- .0315B .0310 +.0025 .0285 30 358 ---- .0335B .0300A .0335B .0330 +.0025 .0305 359 ---- .0355B ---- .0355B .0345 +.0025 .0320 4 360 .0360 .0375B .0335A .0350 .0370 +.0030 19 .0340 116 1147 361 ---- .0400B .0355A .0400B .0390 +.0030 .0360 23 362 ---- .0420B .0375A .0420B .0410 +.0030 .0380 11 363 .0450 .0450 .0395A .0415A .0435 +.0030 11 .0405 61 364 ---- .0475B .0415A .0475B .0460 +.0035 .0425 1 11 365 .0480 .0500B .0440A .0460A .0485 +.0035 14 .0450 19 187 366 ---- .0535B .0465A .0535B .0510 +.0035 .0475 20 367 ---- .0560B .0490A .0560B .0540 +.0040 .0500 105 368 ---- .0590B .0515A .0590B .0570 +.0040 .0530 1 20 369 ---- .0620B .0540A .0620B .0600 +.0045 .0555 81 370 .0590 .0655B .0565 .0615B .0630 +.0045 33 .0585 5 145 371 ---- .0695B .0600A .0695B .0665 +.0050 .0615 10 10 372 ---- .0725B .0630A .0725B .0700 +.0055 .0645 373 ---- .0760B .0665A .0760B .0735 +.0055 .0680 51 374 ---- .0800B .0695A .0800B .0775 +.0060 .0715 10 375 .0725 .0840B .0725 .0840B .0815 +.0065 3 .0750 35 40 376 ---- .0885B .0765A .0885B .0855 +.0070 .0785 4 377 ---- .0925B .0805A .0925B .0900 +.0075 .0825 8 378 ---- .0970B .0845A .0970B .0940 +.0075 .0865 45 379 .0880 .1015B .0880 .1015B .0985 +.0080 4 .0905 1 13 380 .1000 .1065B .0925A .0985A .1030 +.0080 1 .0950 53 381 ---- .1115B .0970A .1110B .1075 +.0080 .0995 46 382 ---- .1170B .1015A .1170B .1120 +.0080 11 .1040 1 78 383 ---- .1215B .1060A .1215B .1170 +.0080 41 .1090 95 384 .1205 .1270B .1110A .1185A .1220 +.0080 6 .1140 13 27 385 .1310 .1325B .1160A .1225A .1275 +.0085 2 .1190 176 386 ---- .1385B .1210A .1380B .1330 +.0085 .1245 50 387 ---- .1445B .1260A .1445B .1390 +.0090 .1300 10 35 388 ---- .1505B .1315A .1500B .1450 +.0095 .1355 14 389 ---- .1565B .1370A .1565B .1510 +.0095 .1415 15 390 ---- .1625B .1430A .1625B .1570 +.0100 .1470 10 391 ---- .1690B .1500A .1690B .1635 +.0100 .1535 392 ---- .1755B .1560A .1755B .1695 +.0100 .1595 393 ---- .1825B .1620A .1825B .1760 +.0100 .1660 394 ---- .1895B .1685A .1895B .1825 +.0100 .1725 395 ---- .1965B .1745A .1965B .1895 +.0105 .1790 2 396 ---- .2035B .1815A .2035B .1965 +.0110 .1855 397 ---- .2110B .1920A .1920A .2035 +.0110 .1925 398 ---- .2180B ---- .2180B .2105 +.0115 .1990 399 ---- .2255B ---- .2255B .2175 +.0115 .2060 1 400 ---- .2335B ---- .2335B .2250 +.0120 .2130 1 401 ---- .2410B ---- .2410B .2325 +.0120 .2205 402 ---- .2480B ---- .2480B .2400 +.0125 .2275 403 ---- .2500B ---- .2500B .2475 +.0125 .2350 404 ---- .2575B ---- .2575B .2555 +.0130 .2425 405 ---- .2660B ---- .2660B .2635 +.0135 .2500 4 406 ---- .2745B ---- .2715B .2715 +.0140 .2575 407 ---- .2820B ---- .2820B .2795 +.0140 .2655 408 ---- .2905B ---- .2880B .2875 +.0140 .2735 409 ---- .2990B ---- .2980B .2960 +.0145 .2815 410 ---- .3075B ---- .3070B .3040 +.0145 .2895 1 415 ---- ---- ---- ---- .3470 +.0155 .3315 1 420 ---- .4030B ---- .4030B .3915 +.0160 .3755 1 425 ---- ---- ---- ---- .4375 +.0165 .4210 1 430 ---- .4965B ---- .4965B .4845 +.0170 .4675 1 435 ---- ---- ---- ---- .5320 +.0175 .5145 440 ---- .5930B ---- .5930B .5805 +.0180 .5625 445 ---- ---- ---- ---- .6290 +.0180 .6110 450 ---- .6705B ---- .6705B .6780 +.0180 .6600 1 455 ---- ---- ---- ---- .7275 +.0185 .7090 460 ---- ---- ---- ---- .7770 +.0185 .7585 465 ---- ---- ---- ---- .8270 +.0185 .8085 470 ---- ---- ---- ---- .8765 +.0185 .8580 475 ---- ---- ---- ---- .9265 +.0185 .9080 480 ---- ---- ---- ---- .9765 +.0190 .9575 1 485 ---- ---- ---- ---- 1.0260 +.0185 1.0075 490 ---- ---- ---- ---- 1.0760 +.0185 1.0575 495 ---- ---- ---- ---- 1.1260 +.0185 1.1075 500 ---- ---- ---- ---- 1.1760 +.0185 1.1575 505 ---- ---- ---- ---- 1.2260 +.0185 1.2075 510 ---- ---- ---- ---- 1.2760 +.0185 1.2575 515 ---- ---- ---- ---- 1.3260 +.0185 1.3075 520 ---- ---- ---- ---- 1.3760 +.0185 1.3575 525 ---- ---- ---- ---- 1.4260 +.0185 1.4075 530 ---- ---- ---- ---- 1.4760 +.0185 1.4575 535 ---- ---- ---- ---- 1.5260 +.0185 1.5075 540 ---- ---- ---- ---- 1.5760 +.0185 1.5575 545 ---- ---- ---- ---- 1.6260 +.0185 1.6075 550 ---- ---- ---- ---- 1.6760 +.0185 1.6575 555 ---- ---- ---- ---- 1.7260 +.0185 1.7075 560 ---- ---- ---- ---- 1.7760 +.0185 1.7575 565 ---- ---- ---- ---- 1.8260 +.0185 1.8075 570 ---- ---- ---- ---- 1.8760 +.0185 1.8575 575 ---- ---- ---- ---- 1.9260 +.0185 1.9075 580 ---- ---- ---- ---- 1.9760 +.0185 1.9575 585 ---- ---- ---- ---- 2.0260 +.0185 2.0075 600 ---- ---- ---- ---- 2.1760 +.0185 2.1575 625 ---- ---- ---- ---- 2.4260 +.0185 2.4075 650 ---- ---- ---- ---- 2.6760 +.0185 2.6575 675 ---- ---- ---- ---- 2.9260 +.0185 2.9075 700 ---- ---- ---- ---- 3.1760 +.0185 3.1575 725 ---- ---- ---- ---- 3.4260 +.0185 3.4075 750 ---- ---- ---- ---- 3.6760 +.0185 3.6575 775 ---- ---- ---- ---- 3.9260 +.0185 3.9075 800 ---- ---- ---- ---- 4.1760 +.0185 4.1575 825 ---- ---- ---- ---- 4.4260 +.0185 4.4075 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 3 200 ---- ---- ---- ---- .0010 +.0005 .0005 30 220 ---- ---- ---- ---- .0015 +.0005 .0010 12 225 ---- ---- ---- ---- .0015 +.0005 .0010 87 230 ---- ---- ---- ---- .0020 +.0005 .0015 17 235 ---- ---- ---- ---- .0020 +.0005 .0015 22 240 ---- ---- ---- ---- .0025 +.0005 .0020 2 245 ---- ---- ---- ---- .0025 +.0005 .0020 2 250 ---- ---- ---- ---- .0030 +.0005 .0025 2711 255 ---- ---- ---- ---- .0035 +.0005 .0030 2 260 ---- ---- ---- ---- .0035 +.0005 .0030 69 265 ---- ---- ---- ---- .0040 +.0005 .0035 10 270 ---- ---- ---- ---- .0045 +.0005 .0040 1 275 ---- ---- ---- ---- .0050 UNCH .0050 1699 280 ---- ---- ---- ---- .0060 +.0005 .0055 18 285 ---- ---- ---- ---- .0065 +.0005 .0060 14 290 ---- ---- ---- ---- .0075 +.0005 .0070 278 295 ---- ---- ---- ---- .0085 +.0005 .0080 24 300 ---- ---- ---- ---- .0095 UNCH .0095 401 305 ---- ---- ---- ---- .0110 UNCH .0110 231 310 ---- ---- ---- ---- .0125 UNCH .0125 2 42 315 ---- ---- ---- ---- .0150 UNCH .0150 34 320 ---- ---- ---- ---- .0180 UNCH .0180 455 325 .0215 .0220B .0215 .0215 .0220 +.0005 1 .0215 635 330 ---- .0270B ---- .0270B .0265 +.0010 .0255 1333 335 ---- .0325B ---- .0325B .0325 +.0015 .0310 20 340 .0420 .0420 .0420 .0390A .0395 +.0020 2 .0375 3 3697 341 ---- .0415B ---- .0415B .0410 +.0020 .0390 18 342 ---- .0430B ---- .0430B .0430 +.0025 .0405 10 10 343 ---- .0450B ---- .0450B .0445 +.0020 .0425 10 344 ---- .0465B ---- .0465B .0465 +.0025 .0440 345 ---- .0485B ---- .0485B .0480 +.0025 .0455 1 30 346 ---- .0505B ---- .0505B .0500 +.0025 .0475 1 347 ---- .0520B ---- .0520B .0520 +.0025 .0495 11 348 ---- .0545B ---- .0545B .0540 +.0030 .0510 27 349 ---- .0565B ---- .0565B .0560 +.0030 .0530 350 .0580 .0585B .0550 .0565 .0580 +.0030 5 .0550 215 351 ---- .0610B ---- .0610B .0605 +.0030 .0575 10 352 ---- .0635B ---- .0635B .0625 +.0030 .0595 353 ---- .0660B ---- .0660B .0650 +.0035 .0615 354 ---- .0685B ---- .0685B .0675 +.0035 .0640 355 .0670 .0710B .0670 .0695B .0700 +.0035 1 .0665 276 356 ---- .0735B .0685A .0735B .0725 +.0035 .0690 32 357 ---- .0765B .0710A .0765B .0755 +.0040 .0715 358 ---- .0795B .0735A .0795B .0780 +.0040 .0740 359 ---- .0825B .0765A .0825B .0810 +.0040 .0770 1 360 ---- .0860B .0790A .0860B .0840 +.0045 1 .0795 111 558 361 ---- .0885B .0820A .0885B .0870 +.0045 .0825 3 3 362 ---- .0915B .0845A .0915B .0900 +.0045 .0855 10 363 .0950 .0950 .0875A .0905A .0935 +.0050 10 .0885 30 50 364 ---- .0985B .0910A .0985B .0970 +.0055 .0915 365 ---- .1020B .0940A .1020B .1000 +.0050 .0950 5 43 366 ---- .1055B .0970A .1055B .1035 +.0055 .0980 367 ---- .1090B .1005A .1090B .1075 +.0060 .1015 368 ---- .1130B .1040A .1130B .1110 +.0060 .1050 100 369 ---- .1170B .1075A .1170B .1150 +.0065 .1085 370 ---- .1210B .1110A .1210B .1190 +.0065 1 .1125 111 371 ---- .1250B .1150A .1250B .1230 +.0070 .1160 372 ---- .1290B .1185A .1290B .1270 +.0070 .1200 10 373 ---- .1335B .1225A .1335B .1310 +.0070 .1240 374 ---- .1380B .1260A .1380B .1355 +.0075 .1280 19 375 .1380 .1425B .1305A .1405 .1395 +.0070 7 .1325 442 376 .1425 .1470B .1350A .1410A .1440 +.0075 3 .1365 377 .1385 .1515B .1385 .1515B .1485 +.0075 4 .1410 19 378 .1515 .1565B .1435A .1505A .1530 +.0075 1 .1455 20 379 ---- .1615B .1480A .1615B .1575 +.0070 .1505 11 380 ---- .1665B .1525A .1665B .1625 +.0075 .1550 45 381 .1660 .1715B .1575A .1645A .1675 +.0075 1 .1600 4 35 382 ---- .1765B .1625A .1765B .1725 +.0075 .1650 4 4 383 ---- .1820B .1675A .1820B .1775 +.0075 .1700 4 4 384 .1815 .1875B .1725A .1800A .1830 +.0080 1 .1750 4 385 ---- .1930B .1775A .1930B .1880 +.0075 .1805 104 386 ---- .1985B .1825A .1985B .1940 +.0080 .1860 4 92 387 ---- .2040B .1880A .2040B .1995 +.0080 .1915 4 388 ---- .2100B .1935A .2100B .2050 +.0080 .1970 4 389 ---- .2160B .1990A .2160B .2110 +.0085 .2025 8 390 ---- .2220B .2045A .2220B .2170 +.0090 .2080 45 391 ---- .2280B .2105A .2280B .2230 +.0090 .2140 392 ---- .2340B .2160A .2340B .2290 +.0090 .2200 393 ---- .2405B .2220A .2405B .2350 +.0095 .2255 394 ---- .2465B .2280A .2465B .2410 +.0095 .2315 6 395 ---- .2530B .2355A .2530B .2475 +.0095 .2380 396 ---- .2595B .2415A .2595B .2540 +.0100 .2440 397 ---- .2660B .2480A .2660B .2605 +.0100 .2505 398 ---- .2730B .2540A .2730B .2670 +.0105 .2565 399 ---- .2795B .2605A .2795B .2735 +.0105 .2630 400 ---- .2865B .2670A .2865B .2800 +.0105 .2695 2 401 ---- .2935B .2745A .2935B .2870 +.0110 .2760 402 ---- .3005B .2805A .3005B .2940 +.0110 .2830 403 ---- .3075B .2875A .3075B .3010 +.0115 .2895 404 ---- .3145B .2945A .2945A .3080 +.0115 .2965 405 ---- .3215B ---- .3215B .3150 +.0115 .3035 406 ---- .3290B ---- .3290B .3220 +.0115 .3105 407 ---- .3360B ---- .3360B .3295 +.0120 .3175 408 ---- .3435B ---- .3435B .3365 +.0120 .3245 410 ---- .3585B ---- .3585B .3515 +.0125 .3390 415 ---- .3970B ---- .3970B .3895 +.0135 .3760 420 ---- .4380B ---- .4380B .4290 +.0140 .4150 425 ---- .4730B ---- .4730B .4700 +.0145 .4555 430 ---- .5220B ---- .5220B .5120 +.0150 .4970 435 ---- ---- ---- ---- .5555 +.0155 .5400 440 ---- .6110B ---- .6110B .6000 +.0160 .5840 445 ---- ---- ---- ---- .6450 +.0160 .6290 450 ---- .7030B ---- .7030B .6910 +.0165 .6745 455 ---- ---- ---- ---- .7380 +.0170 .7210 460 ---- ---- ---- ---- .7855 +.0170 .7685 465 ---- ---- ---- ---- .8335 +.0175 .8160 470 ---- .8945B ---- .8945B .8815 +.0175 .8640 475 ---- ---- ---- ---- .9305 +.0180 .9125 480 ---- .9925B ---- .9925B .9795 +.0180 .9615 485 ---- ---- ---- ---- 1.0285 +.0180 1.0105 490 ---- ---- ---- ---- 1.0780 +.0185 1.0595 495 ---- ---- ---- ---- 1.1275 +.0185 1.1090 500 ---- ---- ---- ---- 1.1770 +.0185 1.1585 1 505 ---- ---- ---- ---- 1.2265 +.0185 1.2080 510 ---- ---- ---- ---- 1.2765 +.0185 1.2580 515 ---- ---- ---- ---- 1.3260 +.0185 1.3075 520 ---- ---- ---- ---- 1.3760 +.0185 1.3575 525 ---- ---- ---- ---- 1.4260 +.0185 1.4075 530 ---- ---- ---- ---- 1.4760 +.0185 1.4575 535 ---- ---- ---- ---- 1.5260 +.0185 1.5075 540 ---- ---- ---- ---- 1.5760 +.0185 1.5575 545 ---- ---- ---- ---- 1.6260 +.0185 1.6075 550 ---- ---- ---- ---- 1.6760 +.0185 1.6575 555 ---- ---- ---- ---- 1.7260 +.0185 1.7075 560 ---- ---- ---- ---- 1.7760 +.0185 1.7575 565 ---- ---- ---- ---- 1.8260 +.0185 1.8075 570 ---- ---- ---- ---- 1.8760 +.0185 1.8575 575 ---- ---- ---- ---- 1.9260 +.0185 1.9075 580 ---- ---- ---- ---- 1.9760 +.0185 1.9575 585 ---- ---- ---- ---- 2.0260 +.0185 2.0075 600 ---- ---- ---- ---- 2.1760 +.0185 2.1575 625 ---- ---- ---- ---- 2.4260 +.0185 2.4075 650 ---- ---- ---- ---- 2.6760 +.0185 2.6575 675 ---- ---- ---- ---- 2.9260 +.0185 2.9075 700 ---- ---- ---- ---- 3.1760 +.0185 3.1575 725 ---- ---- ---- ---- 3.4260 +.0185 3.4075 750 ---- ---- ---- ---- 3.6760 +.0185 3.6575 775 ---- ---- ---- ---- 3.9260 +.0185 3.9075 800 ---- ---- ---- ---- 4.1760 +.0185 4.1575 825 ---- ---- ---- ---- 4.4260 +.0185 4.4075 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0020 +.0005 .0015 220 ---- ---- ---- ---- .0030 +.0005 .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 35 230 ---- ---- ---- ---- .0035 UNCH .0035 3 235 ---- ---- ---- ---- .0040 UNCH .0040 240 ---- ---- ---- ---- .0045 UNCH .0045 245 ---- ---- ---- ---- .0050 UNCH .0050 250 ---- ---- ---- ---- .0055 UNCH .0055 27 255 ---- ---- ---- ---- .0060 UNCH .0060 260 ---- ---- ---- ---- .0070 UNCH .0070 265 ---- ---- ---- ---- .0080 UNCH .0080 3 270 ---- ---- ---- ---- .0090 UNCH .0090 15 275 ---- ---- ---- ---- .0100 UNCH .0100 3 280 ---- ---- ---- ---- .0115 UNCH .0115 14 285 ---- ---- ---- ---- .0130 UNCH .0130 1 290 ---- ---- ---- ---- .0150 UNCH .0150 10 295 ---- ---- ---- ---- .0175 UNCH .0175 13 300 ---- ---- ---- ---- .0200 UNCH .0200 3 57 305 ---- ---- ---- ---- .0235 UNCH .0235 1 1 310 ---- .0275B ---- .0275B .0275 +.0005 .0270 7 315 ---- .0325B ---- .0325B .0320 +.0005 .0315 200 320 .0365 .0380B .0365 .0370B .0375 +.0005 40 .0370 50 325 ---- .0445B ---- .0445B .0440 +.0010 .0430 1285 330 ---- .0520B ---- .0520B .0510 +.0010 .0500 12 335 .0610 .0610 .0610 .0610 .0600 +.0015 10 .0585 101 340 .0685 .0705B .0675A .0695B .0695 +.0015 2 .0680 1 28 345 .0815 .0820B .0785A .0800A .0810 +.0020 10 .0790 32 350 .0960 .0960 .0905A .0920A .0940 +.0025 11 .0915 762 355 ---- .1100B .1040A .1100B .1085 +.0030 .1055 26 360 ---- .1270B .1195A .1270B .1250 +.0040 .1210 44 364 ---- .1415B .1330A .1415B .1395 +.0045 .1350 365 ---- .1450B .1365A .1450B .1430 +.0045 .1385 19 366 ---- .1490B .1415A .1490B .1470 +.0050 .1420 367 ---- .1530B .1440A .1530B .1510 +.0050 .1460 368 ---- .1570B .1475A .1570B .1550 +.0055 .1495 369 ---- .1615B .1515A .1615B .1590 +.0055 .1535 370 ---- .1655B .1555A .1655B .1635 +.0060 .1575 4 371 ---- .1700B .1595A .1700B .1675 +.0060 .1615 372 ---- .1745B .1635A .1745B .1720 +.0065 .1655 373 ---- .1785B .1675A .1785B .1765 +.0065 .1700 374 ---- .1835B .1720A .1835B .1805 +.0065 .1740 375 .1865 .1880B .1765A .1865 .1855 +.0070 3 .1785 260 376 ---- .1925B .1820A .1925B .1900 +.0070 .1830 377 ---- .1975B .1850A .1975B .1945 +.0070 .1875 378 ---- .2025B .1895A .2025B .1995 +.0075 .1920 379 ---- .2070B .1945A .2070B .2040 +.0075 .1965 380 ---- .2120B .1990A .2120B .2090 +.0075 .2015 40 381 ---- .2175B .2040A .2175B .2140 +.0075 .2065 382 ---- .2225B .2085A .2225B .2195 +.0080 .2115 383 ---- .2280B .2135A .2280B .2245 +.0080 .2165 384 ---- .2330B .2185A .2330B .2300 +.0085 .2215 385 ---- .2385B .2235A .2385B .2350 +.0085 .2265 9 386 ---- .2440B .2290A .2440B .2405 +.0085 .2320 387 ---- .2495B .2340A .2495B .2460 +.0085 .2375 388 ---- .2550B .2395A .2550B .2515 +.0090 .2425 389 ---- .2610B .2450A .2610B .2570 +.0090 .2480 390 ---- .2665B .2505A .2665B .2625 +.0085 .2540 19 391 ---- .2725B .2560A .2725B .2685 +.0090 .2595 392 ---- .2785B .2615A .2785B .2745 +.0095 .2650 393 ---- .2845B .2670A .2845B .2800 +.0090 .2710 394 ---- .2905B .2730A .2905B .2860 +.0095 .2765 395 ---- .2965B .2785A .2965B .2925 +.0100 .2825 396 ---- .3030B .2845A .3030B .2985 +.0100 .2885 397 ---- .3090B .2905A .3090B .3045 +.0100 .2945 398 ---- .3155B .2965A .3155B .3110 +.0105 .3005 399 ---- .3220B .3025A .3220B .3170 +.0100 .3070 400 ---- .3285B .3105A .3285B .3235 +.0105 .3130 10 401 ---- .3350B .3175A .3350B .3300 +.0105 .3195 402 ---- .3415B .3240A .3415B .3365 +.0105 .3260 403 ---- .3485B .3300A .3485B .3430 +.0105 .3325 404 ---- .3550B .3365A .3550B .3500 +.0110 .3390 405 ---- .3620B .3435A .3620B .3565 +.0110 .3455 410 ---- .3970B .3775A .3775A .3910 +.0120 .3790 415 ---- .4330B ---- .4330B .4270 +.0125 .4145 420 ---- .4710B ---- .4710B .4640 +.0130 .4510 425 ---- .5100B ---- .5100B .5030 +.0140 .4890 430 ---- .5500B ---- .5500B .5425 +.0145 .5280 435 ---- .5845B ---- .5835B .5835 +.0150 .5685 440 ---- .6330B ---- .6330B .6255 +.0160 .6095 445 ---- .6695B ---- .6690B .6680 +.0160 .6520 450 ---- .7200B ---- .7200B .7115 +.0165 .6950 455 ---- ---- ---- ---- .7560 +.0170 .7390 460 ---- ---- ---- ---- .8010 +.0175 .7835 465 ---- ---- ---- ---- .8465 +.0175 .8290 470 ---- .9020B ---- .9020B .8930 +.0180 .8750 475 ---- ---- ---- ---- .9395 +.0180 .9215 480 ---- .9965B ---- .9965B .9865 +.0180 .9685 485 ---- ---- ---- ---- 1.0340 +.0180 1.0160 490 ---- 1.0925B ---- 1.0925B 1.0820 +.0185 1.0635 495 ---- ---- ---- ---- 1.1305 +.0190 1.1115 500 ---- 1.1895B ---- 1.1895B 1.1785 +.0185 1.1600 505 ---- ---- ---- ---- 1.2275 +.0190 1.2085 510 ---- ---- ---- ---- 1.2765 +.0195 1.2570 515 ---- ---- ---- ---- 1.3255 +.0195 1.3060 520 ---- 1.3605B ---- 1.3605B 1.3745 +.0195 1.3550 525 ---- ---- ---- ---- 1.4240 +.0195 1.4045 530 ---- ---- ---- ---- 1.4735 +.0200 1.4535 535 ---- ---- ---- ---- 1.5230 +.0200 1.5030 540 ---- ---- ---- ---- 1.5730 +.0200 1.5530 545 ---- ---- ---- ---- 1.6225 +.0200 1.6025 550 ---- ---- ---- ---- 1.6725 +.0200 1.6525 555 ---- ---- ---- ---- 1.7225 +.0200 1.7025 560 ---- ---- ---- ---- 1.7725 +.0200 1.7525 565 ---- ---- ---- ---- 1.8225 +.0200 1.8025 570 ---- ---- ---- ---- 1.8725 +.0200 1.8525 575 ---- ---- ---- ---- 1.9225 +.0200 1.9025 580 ---- ---- ---- ---- 1.9725 +.0200 1.9525 600 ---- ---- ---- ---- 2.1725 +.0200 2.1525 625 ---- ---- ---- ---- 2.4225 +.0200 2.4025 650 ---- ---- ---- ---- 2.6725 +.0200 2.6525 675 ---- ---- ---- ---- 2.9225 +.0200 2.9025 700 ---- ---- ---- ---- 3.1725 +.0200 3.1525 725 ---- ---- ---- ---- 3.4225 +.0200 3.4025 750 ---- ---- ---- ---- 3.6725 +.0200 3.6525 775 ---- ---- ---- ---- 3.9225 +.0200 3.9025 800 ---- ---- ---- ---- 4.1725 +.0200 4.1525 825 ---- ---- ---- ---- 4.4225 +.0200 4.4025 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0035 +.0005 .0030 220 ---- ---- ---- ---- .0055 +.0005 3 .0050 225 ---- ---- ---- ---- .0060 +.0005 .0055 20 230 ---- ---- ---- ---- .0070 +.0010 .0060 112 235 ---- ---- ---- ---- .0075 +.0005 .0070 11 240 ---- ---- ---- ---- .0080 +.0005 .0075 245 ---- ---- ---- ---- .0090 +.0005 .0085 250 ---- ---- ---- ---- .0095 UNCH .0095 76 255 ---- ---- ---- ---- .0105 UNCH .0105 260 ---- ---- ---- ---- .0115 UNCH .0115 2 265 ---- ---- ---- ---- .0130 UNCH .0130 270 ---- ---- ---- ---- .0145 UNCH .0145 210 275 ---- ---- ---- ---- .0160 -.0005 .0165 156 280 ---- ---- ---- ---- .0185 -.0005 .0190 2 285 ---- ---- ---- ---- .0210 -.0005 .0215 290 ---- ---- ---- ---- .0245 UNCH .0245 295 ---- ---- ---- ---- .0280 -.0005 .0285 300 ---- ---- ---- ---- .0320 -.0005 .0325 402 305 ---- .0375B ---- .0375B .0370 UNCH .0370 310 ---- .0430B ---- .0430B .0425 UNCH .0425 315 ---- .0495B ---- .0495B .0490 +.0005 .0485 10 320 ---- .0565B ---- .0565B .0560 +.0005 .0555 8 325 ---- .0650B ---- .0645B .0645 +.0010 .0635 2 330 ---- .0745B .0720A .0745B .0735 +.0010 .0725 8 335 ---- .0850B ---- .0845B .0840 +.0020 .0820 5 340 ---- .0965B .0930A .0965B .0955 +.0020 .0935 345 ---- .1095B .1050A .1095B .1085 +.0025 .1060 200 350 ---- .1245B .1190A .1245B .1225 +.0025 .1200 4 355 ---- .1405B .1340A .1405B .1385 +.0035 .1350 18 360 ---- .1585B .1510A .1580B .1560 +.0040 .1520 200 365 ---- .1780B .1690A .1775B .1755 +.0050 .1705 370 ---- .1990B .1890A .1990B .1960 +.0050 .1910 10 375 .2205 .2220B .2105A .2205 .2190 +.0060 4 .2130 15 380 ---- .2465B .2340A .2460B .2430 +.0065 .2365 9 385 ---- .2725B .2585A .2725B .2690 +.0075 .2615 5 390 ---- .3005B .2850A .3005B .2965 +.0080 .2885 13 395 ---- .3300B .3135A .3300B .3255 +.0085 .3170 400 ---- .3610B .3430A .3610B .3565 +.0095 .3470 405 ---- .3940B ---- .3940B .3885 +.0105 .3780 410 ---- .4280B ---- .4280B .4220 +.0110 .4110 415 ---- .4635B .4450A .4450A .4570 +.0115 .4455 420 ---- .5000B ---- .5000B .4935 +.0125 .4810 425 ---- .5380B ---- .5380B .5310 +.0130 .5180 430 ---- .5765B ---- .5765B .5695 +.0140 .5555 435 ---- .6165B ---- .6165B .6090 +.0145 .5945 440 .6410 .6575B .6410 .6505B .6495 +.0150 1 .6345 445 ---- .6920B ---- .6910B .6910 +.0155 .6755 450 ---- .7415B ---- .7415B .7330 +.0155 .7175 455 ---- .7680B ---- .7675B .7760 +.0160 .7600 460 ---- .8055B ---- .8040B .8195 +.0165 .8030 465 ---- ---- ---- ---- .8640 +.0170 .8470 470 ---- .9180B ---- .9180B .9090 +.0175 .8915 475 ---- ---- ---- ---- .9540 +.0170 .9370 480 ---- 1.0095B ---- 1.0095B 1.0000 +.0175 .9825 485 ---- ---- ---- ---- 1.0465 +.0180 1.0285 490 ---- 1.1030B ---- 1.1030B 1.0930 +.0180 1.0750 495 ---- ---- ---- ---- 1.1400 +.0185 1.1215 500 ---- 1.1975B ---- 1.1975B 1.1875 +.0185 1.1690 505 ---- ---- ---- ---- 1.2350 +.0185 1.2165 510 ---- ---- ---- ---- 1.2830 +.0190 1.2640 515 ---- ---- ---- ---- 1.3315 +.0190 1.3125 520 ---- 1.3905B ---- 1.3905B 1.3800 +.0195 1.3605 525 ---- ---- ---- ---- 1.4285 +.0195 1.4090 530 ---- 1.4880B ---- 1.4880B 1.4770 +.0190 1.4580 535 ---- ---- ---- ---- 1.5260 +.0195 1.5065 540 ---- 1.5865B ---- 1.5865B 1.5755 +.0200 1.5555 545 ---- ---- ---- ---- 1.6245 +.0195 1.6050 550 ---- ---- ---- ---- 1.6740 +.0200 1.6540 555 ---- ---- ---- ---- 1.7235 +.0200 1.7035 560 ---- ---- ---- ---- 1.7730 +.0200 1.7530 565 ---- ---- ---- ---- 1.8230 +.0200 1.8030 570 ---- ---- ---- ---- 1.8725 +.0200 1.8525 575 ---- ---- ---- ---- 1.9225 +.0200 1.9025 580 ---- ---- ---- ---- 1.9725 +.0200 1.9525 600 ---- ---- ---- ---- 2.1725 +.0200 2.1525 625 ---- ---- ---- ---- 2.4225 +.0200 2.4025 650 ---- ---- ---- ---- 2.6725 +.0200 2.6525 675 ---- ---- ---- ---- 2.9225 +.0200 2.9025 700 ---- ---- ---- ---- 3.1725 +.0200 3.1525 725 ---- ---- ---- ---- 3.4225 +.0200 3.4025 750 ---- ---- ---- ---- 3.6725 +.0200 3.6525 775 ---- ---- ---- ---- 3.9225 +.0200 3.9025 800 ---- ---- ---- ---- 4.1725 +.0200 4.1525 825 ---- ---- ---- ---- 4.4225 +.0200 4.4025 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0020 +.0015 .0005 175 ---- ---- ---- ---- .0035 +.0020 .0015 200 ---- .0035B ---- .0035B .0055 +.0025 .0030 220 ---- ---- ---- ---- .0080 +.0020 .0060 225 ---- ---- ---- ---- .0085 +.0015 .0070 230 ---- ---- ---- ---- .0095 +.0015 .0080 235 ---- ---- ---- ---- .0105 +.0015 .0090 240 ---- ---- ---- ---- .0110 +.0005 .0105 245 ---- ---- ---- ---- .0125 +.0005 .0120 250 ---- ---- ---- ---- .0135 UNCH .0135 255 ---- ---- ---- ---- .0150 -.0005 .0155 260 ---- ---- ---- ---- .0170 -.0005 .0175 265 ---- ---- ---- ---- .0190 -.0010 .0200 270 ---- ---- ---- ---- .0215 -.0010 .0225 275 ---- ---- ---- ---- .0245 -.0005 .0250 280 ---- ---- ---- ---- .0275 -.0010 .0285 10 285 ---- ---- ---- ---- .0315 -.0005 .0320 290 ---- ---- ---- ---- .0360 UNCH .0360 10 10 295 ---- .0410B ---- .0410B .0410 +.0005 .0405 2 2 300 ---- .0465B ---- .0465B .0465 +.0005 .0460 23 305 ---- .0525B ---- .0525B .0525 +.0010 .0515 310 ---- .0595B ---- .0595B .0595 +.0010 .0585 315 ---- .0675B ---- .0675B .0670 +.0010 .0660 11 320 ---- .0760B ---- .0760B .0755 +.0010 .0745 325 ---- .0860B ---- .0860B .0855 +.0020 .0835 330 ---- .0965B ---- .0965B .0960 +.0020 .0940 1 335 ---- .1085B ---- .1085B .1080 +.0025 .1055 340 ---- .1220B ---- .1220B .1210 +.0030 .1180 7 345 ---- .1365B ---- .1365B .1355 +.0035 .1320 110 350 ---- .1530B .1470A .1530B .1510 +.0035 .1475 3 355 ---- .1700B .1635A .1700B .1685 +.0045 .1640 2 360 ---- .1890B .1815A .1890B .1870 +.0050 .1820 33 365 ---- .2095B .2005A .2095B .2070 +.0055 .2015 370 ---- .2310B .2215A .2310B .2290 +.0065 .2225 93 375 .2545 .2545 .2435A .2545 .2520 +.0070 3 .2450 380 ---- .2790B .2675A .2785B .2765 +.0075 .2690 8 385 ---- .3050B .2925A .3045B .3025 +.0085 .2940 26 390 ---- .3330B .3190A .3325B .3305 +.0095 .3210 94 395 ---- .3620B .3470A .3610B .3595 +.0100 .3495 400 ---- .3925B .3765A .3925B .3895 +.0105 .3790 4 405 ---- .4245B .4075A .4240B .4215 +.0115 .4100 410 ---- .4570B ---- .4570B .4545 +.0125 .4420 415 ---- .4915B ---- .4915B .4885 +.0130 .4755 420 ---- .5275B ---- .5275B .5240 +.0135 .5105 425 ---- .5640B ---- .5640B .5605 +.0145 .5460 430 ---- .6020B ---- .6020B .5975 +.0145 .5830 435 ---- .6410B ---- .6410B .6360 +.0150 .6210 440 ---- .6805B ---- .6805B .6755 +.0160 .6595 445 ---- .7210B ---- .7210B .7155 +.0160 .6995 450 ---- .7620B ---- .7620B .7565 +.0165 .7400 455 ---- ---- ---- ---- .7985 +.0175 .7810 460 ---- ---- ---- ---- .8410 +.0180 .8230 465 ---- ---- ---- ---- .8840 +.0180 .8660 470 ---- .9335B ---- .9335B .9275 +.0185 .9090 475 ---- ---- ---- ---- .9715 +.0185 .9530 480 ---- 1.0225B ---- 1.0225B 1.0165 +.0195 .9970 485 ---- ---- ---- ---- 1.0615 +.0195 1.0420 490 ---- 1.1135B ---- 1.1135B 1.1070 +.0200 1.0870 495 ---- ---- ---- ---- 1.1530 +.0205 1.1325 500 ---- 1.2060B ---- 1.2060B 1.1995 +.0210 1.1785 505 ---- ---- ---- ---- 1.2460 +.0210 1.2250 510 ---- ---- ---- ---- 1.2930 +.0215 1.2715 515 ---- ---- ---- ---- 1.3400 +.0215 1.3185 520 ---- 1.3945B ---- 1.3945B 1.3875 +.0215 1.3660 525 ---- ---- ---- ---- 1.4355 +.0220 1.4135 530 ---- 1.4905B ---- 1.4905B 1.4835 +.0220 1.4615 535 ---- ---- ---- ---- 1.5315 +.0220 1.5095 540 ---- 1.5875B ---- 1.5875B 1.5800 +.0225 1.5575 545 ---- ---- ---- ---- 1.6285 +.0225 1.6060 550 ---- 1.6845B ---- 1.6845B 1.6770 +.0225 1.6545 1 1 555 ---- ---- ---- ---- 1.7260 +.0225 1.7035 560 ---- 1.7825B ---- 1.7825B 1.7750 +.0225 1.7525 1 1 565 ---- ---- ---- ---- 1.8240 +.0225 1.8015 570 ---- 1.8810B ---- 1.8810B 1.8735 +.0225 1.8510 1 1 575 ---- ---- ---- ---- 1.9230 +.0230 1.9000 580 ---- ---- ---- ---- 1.9725 +.0230 1.9495 600 ---- ---- ---- ---- 2.1715 +.0230 2.1485 625 ---- ---- ---- ---- 2.4215 +.0230 2.3985 650 ---- ---- ---- ---- 2.6715 +.0230 2.6485 675 ---- ---- ---- ---- 2.9215 +.0230 2.8985 700 ---- ---- ---- ---- 3.1715 +.0230 3.1485 725 ---- ---- ---- ---- 3.4215 +.0230 3.3985 750 ---- ---- ---- ---- 3.6715 +.0230 3.6485 775 ---- ---- ---- ---- 3.9215 +.0230 3.8985 800 ---- ---- ---- ---- 4.1715 +.0230 4.1485 825 ---- ---- ---- ---- 4.4215 +.0230 4.3985 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0050 UNCH .0050 220 ---- ---- ---- ---- .0085 -.0005 .0090 225 ---- ---- ---- ---- .0100 -.0005 .0105 230 ---- ---- ---- ---- .0115 -.0005 .0120 235 ---- ---- ---- ---- .0130 -.0005 .0135 23 240 ---- ---- ---- ---- .0145 -.0005 .0150 245 ---- ---- ---- ---- .0165 -.0005 .0170 250 ---- ---- ---- ---- .0185 -.0005 .0190 255 ---- ---- ---- ---- .0210 -.0005 .0215 260 ---- ---- ---- ---- .0235 -.0005 .0240 65 265 ---- ---- ---- ---- .0265 -.0005 .0270 270 ---- ---- ---- ---- .0295 -.0005 .0300 10 275 ---- ---- ---- ---- .0335 UNCH .0335 280 ---- ---- ---- ---- .0375 UNCH .0375 285 ---- ---- ---- ---- .0420 UNCH .0420 290 ---- ---- ---- ---- .0470 UNCH .0470 295 ---- ---- ---- ---- .0530 +.0005 .0525 50 300 ---- .0595B ---- .0595B .0595 +.0005 .0590 1 305 ---- .0665B ---- ---- .0665 +.0005 .0660 310 ---- .0745B ---- .0745B .0750 +.0010 .0740 20 315 ---- .0835B ---- .0835B .0840 +.0015 .0825 6 320 ---- .0935B ---- .0935B .0940 +.0015 .0925 1 325 ---- .1045B ---- .1045B .1050 +.0020 .1030 1 330 ---- .1170B ---- .1170B .1175 +.0030 .1145 60 335 ---- .1300B ---- .1300B .1305 +.0030 .1275 340 ---- .1450B ---- .1450B .1450 +.0035 .1415 345 ---- .1605B ---- .1605B .1605 +.0040 .1565 65 350 ---- .1780B ---- .1780B .1775 +.0045 .1730 355 ---- .1965B ---- .1965B .1955 +.0050 .1905 360 ---- .2160B ---- .2160B .2150 +.0055 .2095 365 ---- .2370B ---- .2370B .2360 +.0060 .2300 370 ---- .2595B ---- .2595B .2580 +.0065 .2515 200 375 .2855 .2855 .2855 .2855 .2815 +.0070 4 .2745 8 380 ---- .3085B ---- .3085B .3065 +.0080 .2985 11 385 ---- .3340B .3240A .3335B .3325 +.0080 .3245 390 ---- .3615B .3510A .3605B .3600 +.0085 .3515 60 395 ---- .3910B .3790A .3905B .3890 +.0095 .3795 400 ---- .4215B .4080A .4215B .4190 +.0100 .4090 405 ---- .4525B .4385A .4520B .4505 +.0110 .4395 410 ---- .4850B .4705A .4850B .4830 +.0115 .4715 1 415 ---- .5180B ---- .5180B .5165 +.0120 .5045 3 420 ---- .5535B ---- .5535B .5510 +.0125 .5385 1 425 ---- .5895B ---- .5895B .5870 +.0130 .5740 430 ---- .6265B ---- .6265B .6235 +.0135 .6100 435 ---- .6645B ---- .6645B .6610 +.0140 .6470 440 ---- .7035B ---- .7035B .6995 +.0145 .6850 445 ---- .7430B ---- .7430B .7390 +.0155 .7235 450 ---- .7835B ---- .7835B .7790 +.0160 .7630 455 ---- .8245B ---- .8245B .8195 +.0160 .8035 460 ---- ---- ---- ---- .8610 +.0170 .8440 465 ---- ---- ---- ---- .9030 +.0170 .8860 470 ---- .9510B ---- .9510B .9455 +.0175 .9280 475 ---- ---- ---- ---- .9890 +.0180 .9710 480 ---- 1.0385B ---- 1.0385B 1.0325 +.0185 1.0140 485 ---- ---- ---- ---- 1.0770 +.0190 1.0580 490 ---- 1.1275B ---- 1.1275B 1.1215 +.0195 1.1020 495 ---- ---- ---- ---- 1.1665 +.0195 1.1470 500 ---- 1.2180B ---- 1.2180B 1.2120 +.0200 1.1920 505 ---- ---- ---- ---- 1.2575 +.0200 1.2375 510 ---- ---- ---- ---- 1.3035 +.0200 1.2835 515 ---- ---- ---- ---- 1.3500 +.0205 1.3295 520 ---- 1.4035B ---- 1.4035B 1.3965 +.0205 1.3760 525 ---- ---- ---- ---- 1.4435 +.0205 1.4230 530 ---- 1.4980B ---- 1.4980B 1.4910 +.0210 1.4700 535 ---- ---- ---- ---- 1.5385 +.0210 1.5175 540 ---- 1.5930B ---- 1.5930B 1.5860 +.0210 1.5650 545 ---- ---- ---- ---- 1.6340 +.0215 1.6125 550 ---- 1.6890B ---- 1.6890B 1.6820 +.0215 1.6605 555 ---- ---- ---- ---- 1.7305 +.0220 1.7085 560 ---- 1.7860B ---- 1.7860B 1.7790 +.0220 1.7570 565 ---- ---- ---- ---- 1.8275 +.0220 1.8055 570 ---- 1.8835B ---- 1.8835B 1.8760 +.0215 1.8545 575 ---- ---- ---- ---- 1.9250 +.0220 1.9030 580 ---- 1.9815B ---- 1.9815B 1.9745 +.0225 1.9520 600 ---- ---- ---- ---- 2.1720 +.0225 2.1495 625 ---- ---- ---- ---- 2.4215 +.0230 2.3985 650 ---- ---- ---- ---- 2.6715 +.0230 2.6485 675 ---- ---- ---- ---- 2.9215 +.0230 2.8985 700 ---- ---- ---- ---- 3.1715 +.0230 3.1485 725 ---- ---- ---- ---- 3.4215 +.0230 3.3985 750 ---- ---- ---- ---- 3.6715 +.0230 3.6485 775 ---- ---- ---- ---- 3.9215 +.0230 3.8985 800 ---- ---- ---- ---- 4.1715 +.0230 4.1485 825 ---- ---- ---- ---- 4.4215 +.0230 4.3985 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0025 +.0020 .0005 175 ---- ---- ---- ---- .0050 +.0030 .0020 200 ---- ---- ---- ---- .0090 +.0040 .0050 220 ---- ---- ---- ---- .0130 +.0035 .0095 225 ---- ---- ---- ---- .0145 +.0035 .0110 230 ---- ---- ---- ---- .0155 +.0030 .0125 235 ---- ---- ---- ---- .0170 +.0025 .0145 240 ---- ---- ---- ---- .0190 +.0025 .0165 245 ---- ---- ---- ---- .0210 +.0020 .0190 250 ---- ---- ---- ---- .0230 +.0015 .0215 255 ---- ---- ---- ---- .0260 +.0015 .0245 10 260 ---- ---- ---- ---- .0290 +.0010 .0280 265 ---- ---- ---- ---- .0325 +.0010 .0315 270 ---- ---- ---- ---- .0365 +.0010 .0355 275 ---- ---- ---- ---- .0410 +.0005 .0405 280 ---- ---- ---- ---- .0460 +.0005 .0455 285 ---- ---- ---- ---- .0520 +.0010 .0510 290 ---- ---- ---- ---- .0590 +.0015 .0575 295 ---- ---- ---- ---- .0665 +.0020 .0645 300 ---- ---- ---- ---- .0745 +.0025 .0720 305 ---- ---- ---- ---- .0835 +.0030 .0805 310 ---- ---- ---- ---- .0930 +.0035 .0895 315 ---- ---- ---- ---- .1040 +.0040 .1000 320 ---- ---- ---- ---- .1150 +.0040 .1110 325 ---- ---- ---- ---- .1275 +.0045 .1230 330 ---- ---- ---- ---- .1405 +.0050 .1355 335 ---- .1500B ---- .1500B .1550 +.0055 .1495 340 ---- .1650B ---- .1650B .1700 +.0055 .1645 345 ---- .1815B ---- .1815B .1865 +.0060 .1805 350 ---- .1990B ---- .1990B .2040 +.0065 .1975 3 355 ---- .2175B ---- .2175B .2225 +.0070 .2155 360 ---- .2375B ---- .2375B .2425 +.0075 .2350 365 ---- .2590B ---- .2590B .2635 +.0080 .2555 370 ---- .2810B ---- .2810B .2855 +.0080 .2775 375 .3225 .3225 .3225 .3225 .3095 +.0095 3 .3000 380 ---- .3300B ---- .3300B .3340 +.0095 .3245 385 ---- .3560B ---- .3560B .3605 +.0105 .3500 390 ---- .3835B ---- .3835B .3880 +.0110 .3770 395 ---- .4125B ---- .4125B .4165 +.0115 .4050 400 ---- .4425B ---- .4425B .4465 +.0125 .4340 1 405 ---- .4740B ---- .4740B .4775 +.0130 .4645 410 ---- .5065B ---- .5065B .5095 +.0135 .4960 415 ---- .5400B ---- .5400B .5430 +.0145 .5285 420 ---- .5745B ---- .5745B .5770 +.0145 .5625 1 425 ---- .6100B ---- .6100B .6125 +.0155 .5970 430 ---- .6465B ---- .6465B .6485 +.0155 .6330 435 ---- .6835B ---- .6835B .6855 +.0160 .6695 440 ---- .7220B ---- .7220B .7230 +.0165 .7065 445 ---- .7605B ---- .7605B .7615 +.0165 .7450 450 ---- .8005B ---- .8005B .8010 +.0170 .7840 455 ---- .8405B ---- .8405B .8410 +.0175 .8235 460 ---- .8815B ---- .8815B .8815 +.0175 .8640 465 ---- .9185B ---- .9185B .9225 +.0180 .9045 470 ---- .9650B ---- .9650B .9645 +.0185 .9460 475 ---- ---- ---- ---- 1.0065 +.0185 .9880 480 ---- 1.0510B ---- 1.0510B 1.0490 +.0185 1.0305 485 ---- ---- ---- ---- 1.0925 +.0190 1.0735 490 ---- 1.1385B ---- 1.1385B 1.1360 +.0190 1.1170 495 ---- ---- ---- ---- 1.1805 +.0195 1.1610 500 ---- 1.2280B ---- 1.2280B 1.2250 +.0195 1.2055 505 ---- ---- ---- ---- 1.2700 +.0200 1.2500 510 ---- ---- ---- ---- 1.3150 +.0200 1.2950 515 ---- ---- ---- ---- 1.3605 +.0200 1.3405 520 ---- 1.4105B ---- 1.4105B 1.4065 +.0200 1.3865 525 ---- ---- ---- ---- 1.4530 +.0205 1.4325 530 ---- 1.5035B ---- 1.5035B 1.4995 +.0205 1.4790 535 ---- ---- ---- ---- 1.5465 +.0210 1.5255 540 ---- 1.5975B ---- 1.5975B 1.5935 +.0210 1.5725 545 ---- ---- ---- ---- 1.6405 +.0210 1.6195 550 ---- 1.6925B ---- 1.6925B 1.6880 +.0210 1.6670 555 ---- ---- ---- ---- 1.7360 +.0215 1.7145 560 ---- 1.7885B ---- 1.7885B 1.7840 +.0215 1.7625 565 ---- ---- ---- ---- 1.8320 +.0215 1.8105 570 ---- 1.8850B ---- 1.8850B 1.8805 +.0220 1.8585 575 ---- ---- ---- ---- 1.9285 +.0220 1.9065 580 ---- 1.9825B ---- 1.9825B 1.9775 +.0225 1.9550 600 ---- 2.1785B ---- 2.1785B 2.1730 +.0220 2.1510 625 ---- ---- ---- ---- 2.4210 +.0230 2.3980 650 ---- ---- ---- ---- 2.6710 +.0230 2.6480 675 ---- ---- ---- ---- 2.9210 +.0230 2.8980 700 ---- ---- ---- ---- 3.1710 +.0230 3.1480 725 ---- ---- ---- ---- 3.4210 +.0230 3.3980 750 ---- ---- ---- ---- 3.6710 +.0230 3.6480 775 ---- ---- ---- ---- 3.9210 +.0230 3.8980 800 ---- ---- ---- ---- 4.1710 +.0230 4.1480 825 ---- ---- ---- ---- 4.4210 +.0230 4.3980 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 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0030 UNCH .0030 220 ---- ---- ---- ---- .0070 UNCH .0070 225 ---- ---- ---- ---- .0085 UNCH .0085 230 ---- ---- ---- ---- .0105 +.0005 .0100 235 ---- ---- ---- ---- .0125 +.0005 .0120 240 ---- ---- ---- ---- .0150 +.0005 .0145 245 ---- ---- ---- ---- .0180 +.0005 .0175 250 ---- ---- ---- ---- .0215 +.0010 .0205 255 ---- ---- ---- ---- .0250 +.0010 .0240 260 ---- ---- ---- ---- .0290 +.0010 .0280 265 ---- ---- ---- ---- .0340 +.0015 .0325 270 ---- ---- ---- ---- .0390 +.0015 .0375 275 ---- ---- ---- ---- .0450 +.0020 .0430 10 280 ---- ---- ---- ---- .0510 +.0015 .0495 285 ---- ---- ---- ---- .0585 +.0025 .0560 290 ---- ---- ---- ---- .0660 +.0025 .0635 295 ---- ---- ---- ---- .0745 +.0025 .0720 300 ---- ---- ---- ---- .0835 +.0025 .0810 305 ---- ---- ---- ---- .0940 +.0035 .0905 310 ---- ---- ---- ---- .1045 +.0035 .1010 315 ---- ---- ---- ---- .1165 +.0040 .1125 320 ---- ---- ---- ---- .1290 +.0040 .1250 325 ---- ---- ---- ---- .1425 +.0045 .1380 330 ---- ---- ---- ---- .1565 +.0045 .1520 335 ---- ---- ---- ---- .1720 +.0050 .1670 340 ---- ---- ---- ---- .1885 +.0055 .1830 345 ---- ---- ---- ---- .2055 +.0060 .1995 350 ---- ---- ---- ---- .2240 +.0065 .2175 355 ---- ---- ---- ---- .2430 +.0065 .2365 360 ---- ---- ---- ---- .2635 +.0070 .2565 365 ---- ---- ---- ---- .2850 +.0075 .2775 370 ---- ---- ---- ---- .3075 +.0080 .2995 375 ---- ---- ---- ---- .3315 +.0085 .3230 380 ---- ---- ---- ---- .3565 +.0090 .3475 385 ---- ---- ---- ---- .3825 +.0095 .3730 390 ---- ---- ---- ---- .4095 +.0100 .3995 395 ---- ---- ---- ---- .4380 +.0110 .4270 400 ---- ---- ---- ---- .4670 +.0110 .4560 405 ---- ---- ---- ---- .4975 +.0115 .4860 410 ---- ---- ---- ---- .5290 +.0120 .5170 415 ---- ---- ---- ---- .5615 +.0125 .5490 420 ---- ---- ---- ---- .5950 +.0130 .5820 425 ---- ---- ---- ---- .6295 +.0140 .6155 430 ---- ---- ---- ---- .6650 +.0145 .6505 435 ---- ---- ---- ---- .7010 +.0150 .6860 440 ---- ---- ---- ---- .7380 +.0155 .7225 445 ---- ---- ---- ---- .7755 +.0160 .7595 450 ---- ---- ---- ---- .8140 +.0165 .7975 455 ---- ---- ---- ---- .8530 +.0165 .8365 460 ---- ---- ---- ---- .8930 +.0175 .8755 465 ---- ---- ---- ---- .9330 +.0175 .9155 470 ---- ---- ---- ---- .9740 +.0180 .9560 475 ---- ---- ---- ---- 1.0155 +.0185 .9970 480 ---- ---- ---- ---- 1.0575 +.0185 1.0390 485 ---- ---- ---- ---- 1.1000 +.0190 1.0810 490 ---- ---- ---- ---- 1.1430 +.0195 1.1235 495 ---- ---- ---- ---- 1.1865 +.0200 1.1665 500 ---- ---- ---- ---- 1.2300 +.0195 1.2105 505 ---- ---- ---- ---- 1.2745 +.0205 1.2540 510 ---- ---- ---- ---- 1.3190 +.0205 1.2985 515 ---- ---- ---- ---- 1.3640 +.0205 1.3435 520 ---- ---- ---- ---- 1.4095 +.0210 1.3885 525 ---- ---- ---- ---- 1.4550 +.0210 1.4340 530 ---- ---- ---- ---- 1.5010 +.0215 1.4795 535 ---- ---- ---- ---- 1.5475 +.0215 1.5260 540 ---- ---- ---- ---- 1.5940 +.0220 1.5720 545 ---- ---- ---- ---- 1.6405 +.0215 1.6190 550 ---- ---- ---- ---- 1.6880 +.0220 1.6660 555 ---- ---- ---- ---- 1.7355 +.0225 1.7130 560 ---- ---- ---- ---- 1.7830 +.0225 1.7605 565 ---- ---- ---- ---- 1.8310 +.0225 1.8085 570 ---- ---- ---- ---- 1.8790 +.0225 1.8565 575 ---- ---- ---- ---- 1.9270 +.0225 1.9045 580 ---- ---- ---- ---- 1.9755 +.0225 1.9530 600 ---- ---- ---- ---- 2.1720 +.0230 2.1490 625 ---- ---- ---- ---- 2.4210 +.0230 2.3980 650 ---- ---- ---- ---- 2.6710 +.0230 2.6480 675 ---- ---- ---- ---- 2.9210 +.0230 2.8980 700 ---- ---- ---- ---- 3.1710 +.0230 3.1480 725 ---- ---- ---- ---- 3.4210 +.0230 3.3980 750 ---- ---- ---- ---- 3.6710 +.0230 3.6480 775 ---- ---- ---- ---- 3.9210 +.0230 3.8980 800 ---- ---- ---- ---- 4.1710 +.0230 4.1480 825 ---- ---- ---- ---- 4.4210 +.0230 4.3980 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 UNCH .0045 220 ---- ---- ---- ---- .0100 +.0005 .0095 225 ---- ---- ---- ---- .0120 +.0005 .0115 230 ---- ---- ---- ---- .0145 +.0005 .0140 235 ---- ---- ---- ---- .0170 +.0005 .0165 240 ---- ---- ---- ---- .0200 +.0005 .0195 245 ---- ---- ---- ---- .0235 +.0010 .0225 250 ---- ---- ---- ---- .0275 +.0010 .0265 255 ---- ---- ---- ---- .0320 +.0015 .0305 260 ---- ---- ---- ---- .0365 +.0010 .0355 265 ---- ---- ---- ---- .0420 +.0015 .0405 270 ---- ---- ---- ---- .0480 +.0015 .0465 275 ---- ---- ---- ---- .0545 +.0020 .0525 280 ---- ---- ---- ---- .0620 +.0025 .0595 285 ---- ---- ---- ---- .0695 +.0020 .0675 290 ---- ---- ---- ---- .0780 +.0025 .0755 295 ---- ---- ---- ---- .0875 +.0030 .0845 300 ---- ---- ---- ---- .0975 +.0030 .0945 305 ---- ---- ---- ---- .1085 +.0035 .1050 310 ---- ---- ---- ---- .1200 +.0040 .1160 315 ---- ---- ---- ---- .1325 +.0040 .1285 320 ---- ---- ---- ---- .1455 +.0040 .1415 325 ---- ---- ---- ---- .1600 +.0050 .1550 330 ---- ---- ---- ---- .1750 +.0050 .1700 335 ---- ---- ---- ---- .1910 +.0055 .1855 340 ---- ---- ---- ---- .2075 +.0055 .2020 345 ---- ---- ---- ---- .2255 +.0060 .2195 350 ---- ---- ---- ---- .2445 +.0070 .2375 355 ---- ---- ---- ---- .2640 +.0070 .2570 360 ---- ---- ---- ---- .2850 +.0075 .2775 365 ---- ---- ---- ---- .3065 +.0075 .2990 370 ---- ---- ---- ---- .3295 +.0085 .3210 375 ---- ---- ---- ---- .3535 +.0090 .3445 380 ---- ---- ---- ---- .3785 +.0095 .3690 385 ---- ---- ---- ---- .4045 +.0095 .3950 390 ---- ---- ---- ---- .4320 +.0105 .4215 395 ---- ---- ---- ---- .4600 +.0105 .4495 400 ---- ---- ---- ---- .4895 +.0115 .4780 405 ---- ---- ---- ---- .5200 +.0120 .5080 410 ---- ---- ---- ---- .5510 +.0120 .5390 415 ---- ---- ---- ---- .5835 +.0130 .5705 420 ---- ---- ---- ---- .6165 +.0130 .6035 425 ---- ---- ---- ---- .6510 +.0140 .6370 430 ---- ---- ---- ---- .6860 +.0145 .6715 435 ---- ---- ---- ---- .7215 +.0150 .7065 440 ---- ---- ---- ---- .7580 +.0155 .7425 445 ---- ---- ---- ---- .7955 +.0160 .7795 450 ---- ---- ---- ---- .8335 +.0165 .8170 455 ---- ---- ---- ---- .8720 +.0165 .8555 460 ---- ---- ---- ---- .9115 +.0175 .8940 465 ---- ---- ---- ---- .9515 +.0180 .9335 470 ---- ---- ---- ---- .9920 +.0185 .9735 475 ---- ---- ---- ---- 1.0330 +.0185 1.0145 480 ---- ---- ---- ---- 1.0745 +.0190 1.0555 485 ---- ---- ---- ---- 1.1165 +.0195 1.0970 490 ---- ---- ---- ---- 1.1585 +.0190 1.1395 495 ---- ---- ---- ---- 1.2015 +.0195 1.1820 500 ---- ---- ---- ---- 1.2450 +.0200 1.2250 505 ---- ---- ---- ---- 1.2885 +.0200 1.2685 510 ---- ---- ---- ---- 1.3330 +.0210 1.3120 515 ---- ---- ---- ---- 1.3775 +.0210 1.3565 520 ---- ---- ---- ---- 1.4220 +.0210 1.4010 525 ---- ---- ---- ---- 1.4675 +.0215 1.4460 530 ---- ---- ---- ---- 1.5130 +.0215 1.4915 535 ---- ---- ---- ---- 1.5585 +.0215 1.5370 540 ---- ---- ---- ---- 1.6045 +.0215 1.5830 545 ---- ---- ---- ---- 1.6510 +.0220 1.6290 550 ---- ---- ---- ---- 1.6975 +.0220 1.6755 555 ---- ---- ---- ---- 1.7445 +.0220 1.7225 560 ---- ---- ---- ---- 1.7920 +.0225 1.7695 565 ---- ---- ---- ---- 1.8395 +.0230 1.8165 570 ---- ---- ---- ---- 1.8870 +.0230 1.8640 575 ---- ---- ---- ---- 1.9350 +.0230 1.9120 580 ---- ---- ---- ---- 1.9830 +.0230 1.9600 600 ---- ---- ---- ---- 2.1775 +.0230 2.1545 625 ---- ---- ---- ---- 2.4250 +.0235 2.4015 650 ---- ---- ---- ---- 2.6750 +.0235 2.6515 675 ---- ---- ---- ---- 2.9250 +.0235 2.9015 700 ---- ---- ---- ---- 3.1750 +.0235 3.1515 725 ---- ---- ---- ---- 3.4250 +.0235 3.4015 750 ---- ---- ---- ---- 3.6750 +.0235 3.6515 775 ---- ---- ---- ---- 3.9250 +.0235 3.9015 800 ---- ---- ---- ---- 4.1750 +.0235 4.1515 825 ---- ---- ---- ---- 4.4250 +.0235 4.4015 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 UNCH .0060 220 ---- ---- ---- ---- .0125 -.0005 .0130 225 ---- ---- ---- ---- .0150 -.0005 .0155 230 ---- ---- ---- ---- .0180 UNCH .0180 235 ---- ---- ---- ---- .0210 UNCH .0210 240 ---- ---- ---- ---- .0245 UNCH .0245 245 ---- ---- ---- ---- .0285 UNCH .0285 250 ---- ---- ---- ---- .0330 UNCH .0330 255 ---- ---- ---- ---- .0380 +.0005 .0375 260 ---- ---- ---- ---- .0435 +.0005 .0430 265 ---- ---- ---- ---- .0495 +.0005 .0490 270 ---- ---- ---- ---- .0560 +.0005 .0555 275 ---- ---- ---- ---- .0630 +.0005 .0625 280 ---- ---- ---- ---- .0710 +.0010 .0700 285 ---- ---- ---- ---- .0795 +.0010 .0785 290 ---- ---- ---- ---- .0890 +.0015 .0875 295 ---- ---- ---- ---- .0985 +.0015 .0970 300 ---- ---- ---- ---- .1095 +.0020 .1075 305 ---- ---- ---- ---- .1210 +.0025 .1185 310 ---- ---- ---- ---- .1330 +.0025 .1305 315 ---- ---- ---- ---- .1465 +.0030 .1435 320 ---- ---- ---- ---- .1600 +.0030 .1570 325 ---- ---- ---- ---- .1750 +.0035 .1715 330 ---- ---- ---- ---- .1905 +.0040 .1865 335 ---- ---- ---- ---- .2070 +.0040 .2030 340 ---- ---- ---- ---- .2245 +.0050 .2195 345 ---- ---- ---- ---- .2430 +.0055 .2375 350 ---- ---- ---- ---- .2620 +.0055 .2565 355 ---- ---- ---- ---- .2825 +.0065 .2760 360 ---- ---- ---- ---- .3035 +.0070 .2965 365 ---- ---- ---- ---- .3255 +.0070 .3185 370 ---- ---- ---- ---- .3490 +.0080 .3410 375 ---- ---- ---- ---- .3730 +.0085 .3645 380 ---- ---- ---- ---- .3985 +.0095 .3890 385 ---- ---- ---- ---- .4245 +.0095 .4150 390 ---- ---- ---- ---- .4520 +.0105 .4415 395 ---- ---- ---- ---- .4800 +.0110 .4690 400 ---- ---- ---- ---- .5095 +.0115 .4980 405 ---- ---- ---- ---- .5395 +.0120 .5275 410 ---- ---- ---- ---- .5710 +.0130 .5580 415 ---- ---- ---- ---- .6030 +.0130 .5900 420 ---- ---- ---- ---- .6360 +.0140 .6220 425 ---- ---- ---- ---- .6695 +.0140 .6555 430 ---- ---- ---- ---- .7040 +.0145 .6895 435 ---- ---- ---- ---- .7395 +.0150 .7245 440 ---- ---- ---- ---- .7760 +.0155 .7605 445 ---- ---- ---- ---- .8125 +.0160 .7965 450 ---- ---- ---- ---- .8500 +.0160 .8340 455 ---- ---- ---- ---- .8885 +.0170 .8715 460 ---- ---- ---- ---- .9270 +.0170 .9100 465 ---- ---- ---- ---- .9665 +.0175 .9490 470 ---- ---- ---- ---- 1.0065 +.0175 .9890 475 ---- ---- ---- ---- 1.0470 +.0180 1.0290 480 ---- ---- ---- ---- 1.0880 +.0185 1.0695 485 ---- ---- ---- ---- 1.1295 +.0185 1.1110 490 ---- ---- ---- ---- 1.1715 +.0190 1.1525 495 ---- ---- ---- ---- 1.2140 +.0195 1.1945 500 ---- ---- ---- ---- 1.2565 +.0195 1.2370 505 ---- ---- ---- ---- 1.3000 +.0200 1.2800 510 ---- ---- ---- ---- 1.3435 +.0200 1.3235 515 ---- ---- ---- ---- 1.3875 +.0205 1.3670 520 ---- ---- ---- ---- 1.4315 +.0205 1.4110 525 ---- ---- ---- ---- 1.4765 +.0210 1.4555 530 ---- ---- ---- ---- 1.5215 +.0210 1.5005 535 ---- ---- ---- ---- 1.5665 +.0210 1.5455 540 ---- ---- ---- ---- 1.6120 +.0210 1.5910 545 ---- ---- ---- ---- 1.6580 +.0215 1.6365 550 ---- ---- ---- ---- 1.7045 +.0220 1.6825 555 ---- ---- ---- ---- 1.7510 +.0220 1.7290 560 ---- ---- ---- ---- 1.7975 +.0220 1.7755 565 ---- ---- ---- ---- 1.8445 +.0220 1.8225 570 ---- ---- ---- ---- 1.8915 +.0220 1.8695 575 ---- ---- ---- ---- 1.9390 +.0220 1.9170 580 ---- ---- ---- ---- 1.9870 +.0225 1.9645 600 ---- ---- ---- ---- 2.1800 +.0230 2.1570 625 ---- ---- ---- ---- 2.4255 +.0235 2.4020 650 ---- ---- ---- ---- 2.6750 +.0235 2.6515 675 ---- ---- ---- ---- 2.9250 +.0235 2.9015 700 ---- ---- ---- ---- 3.1750 +.0235 3.1515 725 ---- ---- ---- ---- 3.4250 +.0235 3.4015 750 ---- ---- ---- ---- 3.6750 +.0235 3.6515 775 ---- ---- ---- ---- 3.9250 +.0235 3.9015 800 ---- ---- ---- ---- 4.1750 +.0235 4.1515 825 ---- ---- ---- ---- 4.4250 +.0235 4.4015 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 UNCH .0005 175 ---- ---- ---- ---- .0030 +.0005 .0025 200 ---- ---- ---- ---- .0080 UNCH .0080 220 ---- ---- ---- ---- .0165 +.0005 .0160 225 ---- ---- ---- ---- .0195 +.0010 .0185 230 ---- ---- ---- ---- .0225 +.0005 .0220 235 ---- ---- ---- ---- .0265 +.0010 .0255 240 ---- ---- ---- ---- .0305 +.0010 .0295 245 ---- ---- ---- ---- .0350 +.0010 .0340 250 ---- ---- ---- ---- .0400 +.0015 .0385 255 ---- ---- ---- ---- .0455 +.0015 .0440 260 ---- ---- ---- ---- .0515 +.0015 .0500 265 ---- ---- ---- ---- .0585 +.0020 .0565 270 ---- ---- ---- ---- .0655 +.0020 .0635 275 ---- ---- ---- ---- .0735 +.0020 .0715 280 ---- ---- ---- ---- .0820 +.0025 .0795 285 ---- ---- ---- ---- .0915 +.0030 .0885 290 ---- ---- ---- ---- .1015 +.0030 .0985 295 ---- ---- ---- ---- .1120 +.0035 .1085 300 ---- ---- ---- ---- .1235 +.0040 .1195 305 ---- ---- ---- ---- .1355 +.0040 .1315 310 ---- ---- ---- ---- .1485 +.0045 .1440 315 ---- ---- ---- ---- .1620 +.0045 .1575 320 ---- ---- ---- ---- .1765 +.0045 .1720 325 ---- ---- ---- ---- .1920 +.0055 .1865 330 ---- ---- ---- ---- .2080 +.0055 .2025 335 ---- ---- ---- ---- .2250 +.0060 .2190 340 ---- ---- ---- ---- .2430 +.0065 .2365 345 ---- ---- ---- ---- .2615 +.0065 .2550 350 ---- ---- ---- ---- .2810 +.0065 .2745 355 ---- ---- ---- ---- .3015 +.0070 .2945 360 ---- ---- ---- ---- .3230 +.0075 .3155 365 ---- ---- ---- ---- .3455 +.0080 .3375 370 ---- ---- ---- ---- .3690 +.0085 .3605 375 ---- ---- ---- ---- .3930 +.0085 .3845 380 ---- ---- ---- ---- .4185 +.0095 .4090 385 ---- ---- ---- ---- .4445 +.0095 .4350 390 ---- ---- ---- ---- .4720 +.0105 .4615 395 ---- ---- ---- ---- .5000 +.0105 .4895 400 ---- ---- ---- ---- .5290 +.0110 .5180 405 ---- ---- ---- ---- .5590 +.0115 .5475 410 ---- ---- ---- ---- .5900 +.0120 .5780 415 ---- ---- ---- ---- .6220 +.0125 .6095 420 ---- ---- ---- ---- .6545 +.0125 .6420 425 ---- ---- ---- ---- .6880 +.0130 .6750 430 ---- ---- ---- ---- .7225 +.0140 .7085 435 ---- ---- ---- ---- .7575 +.0140 .7435 440 ---- ---- ---- ---- .7930 +.0145 .7785 445 ---- ---- ---- ---- .8295 +.0150 .8145 450 ---- ---- ---- ---- .8670 +.0155 .8515 455 ---- ---- ---- ---- .9045 +.0160 .8885 460 ---- ---- ---- ---- .9430 +.0165 .9265 465 ---- ---- ---- ---- .9820 +.0165 .9655 470 ---- ---- ---- ---- 1.0215 +.0170 1.0045 475 ---- ---- ---- ---- 1.0615 +.0175 1.0440 480 ---- ---- ---- ---- 1.1020 +.0175 1.0845 485 ---- ---- ---- ---- 1.1430 +.0180 1.1250 490 ---- ---- ---- ---- 1.1845 +.0185 1.1660 495 ---- ---- ---- ---- 1.2265 +.0190 1.2075 500 ---- ---- ---- ---- 1.2685 +.0190 1.2495 505 ---- ---- ---- ---- 1.3115 +.0195 1.2920 510 ---- ---- ---- ---- 1.3545 +.0195 1.3350 515 ---- ---- ---- ---- 1.3980 +.0200 1.3780 520 ---- ---- ---- ---- 1.4420 +.0200 1.4220 525 ---- ---- ---- ---- 1.4860 +.0205 1.4655 530 ---- ---- ---- ---- 1.5305 +.0205 1.5100 535 ---- ---- ---- ---- 1.5755 +.0210 1.5545 540 ---- ---- ---- ---- 1.6205 +.0210 1.5995 545 ---- ---- ---- ---- 1.6660 +.0210 1.6450 550 ---- ---- ---- ---- 1.7120 +.0215 1.6905 555 ---- ---- ---- ---- 1.7580 +.0220 1.7360 560 ---- ---- ---- ---- 1.8040 +.0215 1.7825 565 ---- ---- ---- ---- 1.8505 +.0220 1.8285 570 ---- ---- ---- ---- 1.8975 +.0220 1.8755 575 ---- ---- ---- ---- 1.9445 +.0225 1.9220 580 ---- ---- ---- ---- 1.9920 +.0225 1.9695 600 ---- ---- ---- ---- 2.1830 +.0230 2.1600 625 ---- ---- ---- ---- 2.4270 +.0235 2.4035 650 ---- ---- ---- ---- 2.6750 +.0235 2.6515 675 ---- ---- ---- ---- 2.9250 +.0235 2.9015 700 ---- ---- ---- ---- 3.1750 +.0235 3.1515 725 ---- ---- ---- ---- 3.4250 +.0235 3.4015 750 ---- ---- ---- ---- 3.6750 +.0235 3.6515 775 ---- ---- ---- ---- 3.9250 +.0235 3.9015 800 ---- ---- ---- ---- 4.1750 +.0235 4.1515 825 ---- ---- ---- ---- 4.4250 +.0235 4.4015 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 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0040 -.0005 .0045 200 ---- ---- ---- ---- .0105 -.0005 .0110 220 ---- ---- ---- ---- .0205 -.0010 .0215 225 ---- ---- ---- ---- .0240 -.0010 .0250 230 ---- ---- ---- ---- .0280 -.0005 .0285 235 ---- ---- ---- ---- .0320 -.0010 .0330 240 ---- ---- ---- ---- .0370 -.0005 .0375 245 ---- ---- ---- ---- .0420 -.0005 .0425 250 ---- ---- ---- ---- .0475 -.0005 .0480 255 ---- ---- ---- ---- .0540 -.0005 .0545 260 ---- ---- ---- ---- .0605 -.0005 .0610 265 ---- ---- ---- ---- .0680 UNCH .0680 270 ---- ---- ---- ---- .0760 UNCH .0760 275 ---- ---- ---- ---- .0845 UNCH .0845 280 ---- ---- ---- ---- .0935 UNCH .0935 285 ---- ---- ---- ---- .1035 +.0005 .1030 290 ---- ---- ---- ---- .1140 +.0005 .1135 295 ---- ---- ---- ---- .1255 +.0010 .1245 300 ---- ---- ---- ---- .1375 +.0015 .1360 305 ---- ---- ---- ---- .1500 +.0015 .1485 310 ---- ---- ---- ---- .1635 +.0015 .1620 315 ---- ---- ---- ---- .1780 +.0025 .1755 320 ---- ---- ---- ---- .1930 +.0025 .1905 325 ---- ---- ---- ---- .2085 +.0025 .2060 330 ---- ---- ---- ---- .2255 +.0035 .2220 335 ---- ---- ---- ---- .2430 +.0040 .2390 340 ---- ---- ---- ---- .2610 +.0040 .2570 345 ---- ---- ---- ---- .2805 +.0050 .2755 350 ---- ---- ---- ---- .3005 +.0055 .2950 355 ---- ---- ---- ---- .3215 +.0060 .3155 360 ---- ---- ---- ---- .3430 +.0065 .3365 365 ---- ---- ---- ---- .3660 +.0075 .3585 370 ---- ---- ---- ---- .3895 +.0075 .3820 375 ---- ---- ---- ---- .4140 +.0080 .4060 380 ---- ---- ---- ---- .4395 +.0085 .4310 385 ---- ---- ---- ---- .4660 +.0090 .4570 390 ---- ---- ---- ---- .4935 +.0095 .4840 395 ---- ---- ---- ---- .5220 +.0105 .5115 400 ---- ---- ---- ---- .5510 +.0105 .5405 405 ---- ---- ---- ---- .5815 +.0110 .5705 410 ---- ---- ---- ---- .6125 +.0115 .6010 415 ---- ---- ---- ---- .6440 +.0115 .6325 420 ---- ---- ---- ---- .6765 +.0115 .6650 425 ---- ---- ---- ---- .7100 +.0120 .6980 430 ---- ---- ---- ---- .7445 +.0120 .7325 435 ---- ---- ---- ---- .7790 +.0120 .7670 440 ---- ---- ---- ---- .8150 +.0125 .8025 445 ---- ---- ---- ---- .8510 +.0120 .8390 450 ---- ---- ---- ---- .8880 +.0125 .8755 455 ---- ---- ---- ---- .9255 +.0125 .9130 460 ---- ---- ---- ---- .9635 +.0120 .9515 465 ---- ---- ---- ---- 1.0025 +.0125 .9900 470 ---- ---- ---- ---- 1.0415 +.0120 1.0295 475 ---- ---- ---- ---- 1.0815 +.0125 1.0690 480 ---- ---- ---- ---- 1.1215 +.0120 1.1095 485 ---- ---- ---- ---- 1.1625 +.0125 1.1500 490 ---- ---- ---- ---- 1.2035 +.0120 1.1915 495 ---- ---- ---- ---- 1.2450 +.0120 1.2330 500 ---- ---- ---- ---- 1.2870 +.0120 1.2750 505 ---- ---- ---- ---- 1.3295 +.0120 1.3175 510 ---- ---- ---- ---- 1.3720 +.0120 1.3600 515 ---- ---- ---- ---- 1.4155 +.0125 1.4030 520 ---- ---- ---- ---- 1.4585 +.0120 1.4465 525 ---- ---- ---- ---- 1.5025 +.0120 1.4905 530 ---- ---- ---- ---- 1.5465 +.0120 1.5345 535 ---- ---- ---- ---- 1.5910 +.0125 1.5785 540 ---- ---- ---- ---- 1.6360 +.0125 1.6235 545 ---- ---- ---- ---- 1.6810 +.0130 1.6680 550 ---- ---- ---- ---- 1.7260 +.0125 1.7135 555 ---- ---- ---- ---- 1.7720 +.0130 1.7590 560 ---- ---- ---- ---- 1.8175 +.0130 1.8045 565 ---- ---- ---- ---- 1.8640 +.0135 1.8505 570 ---- ---- ---- ---- 1.9100 +.0135 1.8965 575 ---- ---- ---- ---- 1.9570 +.0140 1.9430 600 ---- ---- ---- ---- 2.1930 +.0155 2.1775 625 ---- ---- ---- ---- 2.4345 +.0180 2.4165 650 ---- ---- ---- ---- 2.6805 +.0210 2.6595 675 ---- ---- ---- ---- 2.9300 +.0240 2.9060 700 ---- ---- ---- ---- 3.1800 +.0250 3.1550 725 ---- ---- ---- ---- 3.4300 +.0250 3.4050 750 ---- ---- ---- ---- 3.6800 +.0250 3.6550 775 ---- ---- ---- ---- 3.9300 +.0250 3.9050 800 ---- ---- ---- ---- 4.1800 +.0250 4.1550 825 ---- ---- ---- ---- 4.4300 +.0250 4.4050 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 UNCH .0055 200 ---- ---- ---- ---- .0145 +.0005 .0140 220 ---- ---- ---- ---- .0265 +.0005 .0260 225 ---- ---- ---- ---- .0305 +.0010 .0295 230 ---- ---- ---- ---- .0345 +.0005 .0340 235 ---- ---- ---- ---- .0395 +.0010 .0385 240 ---- ---- ---- ---- .0445 +.0005 .0440 245 ---- ---- ---- ---- .0505 +.0010 .0495 250 ---- ---- ---- ---- .0565 +.0010 .0555 255 ---- ---- ---- ---- .0635 +.0010 .0625 260 ---- ---- ---- ---- .0710 +.0015 .0695 265 ---- ---- ---- ---- .0790 +.0015 .0775 270 ---- ---- ---- ---- .0875 +.0020 .0855 275 ---- ---- ---- ---- .0965 +.0020 .0945 280 ---- ---- ---- ---- .1065 +.0020 .1045 285 ---- ---- ---- ---- .1170 +.0025 .1145 290 ---- ---- ---- ---- .1280 +.0025 .1255 295 ---- ---- ---- ---- .1400 +.0030 .1370 300 ---- ---- ---- ---- .1525 +.0030 .1495 305 ---- ---- ---- ---- .1655 +.0030 .1625 310 ---- ---- ---- ---- .1795 +.0035 .1760 315 ---- ---- ---- ---- .1940 +.0035 .1905 320 ---- ---- ---- ---- .2095 +.0040 .2055 325 ---- ---- ---- ---- .2260 +.0045 .2215 330 ---- ---- ---- ---- .2430 +.0045 .2385 335 ---- ---- ---- ---- .2605 +.0045 .2560 340 ---- ---- ---- ---- .2790 +.0050 .2740 345 ---- ---- ---- ---- .2985 +.0055 .2930 350 ---- ---- ---- ---- .3185 +.0055 .3130 355 ---- ---- ---- ---- .3400 +.0065 .3335 360 .3555 .3555 .3555 .3555 .3615 +.0065 4 .3550 365 ---- ---- ---- ---- .3845 +.0075 .3770 370 ---- ---- ---- ---- .4080 +.0075 .4005 375 ---- ---- ---- ---- .4325 +.0080 .4245 380 ---- ---- ---- ---- .4580 +.0085 .4495 385 ---- ---- ---- ---- .4845 +.0090 .4755 390 ---- ---- ---- ---- .5120 +.0100 .5020 395 ---- ---- ---- ---- .5400 +.0105 .5295 400 ---- ---- ---- ---- .5690 +.0110 .5580 405 ---- ---- ---- ---- .5990 +.0115 .5875 410 ---- ---- ---- ---- .6300 +.0120 .6180 415 ---- ---- ---- ---- .6615 +.0125 .6490 420 ---- ---- ---- ---- .6940 +.0135 .6805 425 ---- ---- ---- ---- .7270 +.0135 .7135 430 ---- ---- ---- ---- .7610 +.0145 .7465 435 ---- ---- ---- ---- .7955 +.0150 .7805 440 ---- ---- ---- ---- .8305 +.0150 .8155 445 ---- ---- ---- ---- .8665 +.0155 .8510 450 ---- ---- ---- ---- .9030 +.0160 .8870 455 ---- ---- ---- ---- .9405 +.0165 .9240 460 ---- ---- ---- ---- .9780 +.0170 .9610 465 ---- ---- ---- ---- 1.0165 +.0175 .9990 470 ---- ---- ---- ---- 1.0555 +.0180 1.0375 475 ---- ---- ---- ---- 1.0945 +.0180 1.0765 480 ---- ---- ---- ---- 1.1345 +.0185 1.1160 485 ---- ---- ---- ---- 1.1750 +.0190 1.1560 490 ---- ---- ---- ---- 1.2155 +.0190 1.1965 495 ---- ---- ---- ---- 1.2570 +.0200 1.2370 500 ---- ---- ---- ---- 1.2985 +.0200 1.2785 505 ---- ---- ---- ---- 1.3405 +.0205 1.3200 510 ---- ---- ---- ---- 1.3825 +.0205 1.3620 515 ---- ---- ---- ---- 1.4255 +.0210 1.4045 520 ---- ---- ---- ---- 1.4685 +.0210 1.4475 525 ---- ---- ---- ---- 1.5120 +.0215 1.4905 530 ---- ---- ---- ---- 1.5555 +.0215 1.5340 535 ---- ---- ---- ---- 1.6000 +.0220 1.5780 540 ---- ---- ---- ---- 1.6440 +.0220 1.6220 545 ---- ---- ---- ---- 1.6890 +.0225 1.6665 550 ---- ---- ---- ---- 1.7335 +.0220 1.7115 555 ---- ---- ---- ---- 1.7790 +.0225 1.7565 560 ---- ---- ---- ---- 1.8245 +.0230 1.8015 565 ---- ---- ---- ---- 1.8700 +.0230 1.8470 570 ---- ---- ---- ---- 1.9160 +.0230 1.8930 575 ---- ---- ---- ---- 1.9625 +.0235 1.9390 600 ---- ---- ---- ---- 2.1970 +.0240 2.1730 625 ---- ---- ---- ---- 2.4370 +.0245 2.4125 650 ---- ---- ---- ---- 2.6815 +.0250 2.6565 675 ---- ---- ---- ---- 2.9300 +.0250 2.9050 700 ---- ---- ---- ---- 3.1800 +.0250 3.1550 725 ---- ---- ---- ---- 3.4300 +.0250 3.4050 750 ---- ---- ---- ---- 3.6800 +.0250 3.6550 775 ---- ---- ---- ---- 3.9300 +.0250 3.9050 800 ---- ---- ---- ---- 4.1800 +.0250 4.1550 825 ---- ---- ---- ---- 4.4300 +.0250 4.4050 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 ---- ---- ---- ---- .0075 +.0005 .0070 200 ---- ---- ---- ---- .0175 +.0010 .0165 220 ---- ---- ---- ---- .0315 +.0015 .0300 225 ---- ---- ---- ---- .0360 +.0020 .0340 230 ---- ---- ---- ---- .0410 +.0020 .0390 235 ---- ---- ---- ---- .0465 +.0025 .0440 240 ---- ---- ---- ---- .0520 +.0025 .0495 245 ---- ---- ---- ---- .0585 +.0025 .0560 250 ---- ---- ---- ---- .0655 +.0030 .0625 255 ---- ---- ---- ---- .0725 +.0030 .0695 260 ---- ---- ---- ---- .0805 +.0030 .0775 265 ---- ---- ---- ---- .0890 +.0030 .0860 270 ---- ---- ---- ---- .0985 +.0035 .0950 275 ---- ---- ---- ---- .1080 +.0035 .1045 280 ---- ---- ---- ---- .1185 +.0040 .1145 285 ---- ---- ---- ---- .1295 +.0040 .1255 290 ---- ---- ---- ---- .1410 +.0040 .1370 295 ---- ---- ---- ---- .1535 +.0045 .1490 300 ---- ---- ---- ---- .1665 +.0045 .1620 305 ---- ---- ---- ---- .1805 +.0050 .1755 310 ---- ---- ---- ---- .1950 +.0055 .1895 315 ---- ---- ---- ---- .2100 +.0055 .2045 320 ---- ---- ---- ---- .2260 +.0060 .2200 325 ---- ---- ---- ---- .2425 +.0060 .2365 330 ---- ---- ---- ---- .2600 +.0060 .2540 335 ---- ---- ---- ---- .2780 +.0065 .2715 340 ---- ---- ---- ---- .2970 +.0065 .2905 345 ---- ---- ---- ---- .3165 +.0065 .3100 350 ---- ---- ---- ---- .3370 +.0070 .3300 355 ---- ---- ---- ---- .3580 +.0070 .3510 360 ---- ---- ---- ---- .3800 +.0070 .3730 365 ---- ---- ---- ---- .4030 +.0075 .3955 370 ---- ---- ---- ---- .4270 +.0080 .4190 375 ---- ---- ---- ---- .4515 +.0085 .4430 380 ---- ---- ---- ---- .4770 +.0085 .4685 385 ---- ---- ---- ---- .5035 +.0090 .4945 390 ---- ---- ---- ---- .5310 +.0095 .5215 395 ---- ---- ---- ---- .5590 +.0100 .5490 400 ---- ---- ---- ---- .5880 +.0105 .5775 405 ---- ---- ---- ---- .6180 +.0110 .6070 410 ---- ---- ---- ---- .6485 +.0115 .6370 415 ---- ---- ---- ---- .6800 +.0120 .6680 420 ---- ---- ---- ---- .7120 +.0125 .6995 425 ---- ---- ---- ---- .7450 +.0130 .7320 430 ---- ---- ---- ---- .7785 +.0135 .7650 435 ---- ---- ---- ---- .8130 +.0140 .7990 440 ---- ---- ---- ---- .8480 +.0145 .8335 445 ---- ---- ---- ---- .8835 +.0150 .8685 450 ---- ---- ---- ---- .9200 +.0155 .9045 455 ---- ---- ---- ---- .9565 +.0155 .9410 460 ---- ---- ---- ---- .9940 +.0160 .9780 465 ---- ---- ---- ---- 1.0320 +.0165 1.0155 470 ---- ---- ---- ---- 1.0705 +.0170 1.0535 475 ---- ---- ---- ---- 1.1095 +.0175 1.0920 480 ---- ---- ---- ---- 1.1490 +.0180 1.1310 485 ---- ---- ---- ---- 1.1890 +.0185 1.1705 490 ---- ---- ---- ---- 1.2295 +.0190 1.2105 495 ---- ---- ---- ---- 1.2705 +.0195 1.2510 500 ---- ---- ---- ---- 1.3115 +.0195 1.2920 505 ---- ---- ---- ---- 1.3530 +.0195 1.3335 510 ---- ---- ---- ---- 1.3950 +.0200 1.3750 515 ---- ---- ---- ---- 1.4375 +.0205 1.4170 520 ---- ---- ---- ---- 1.4805 +.0210 1.4595 525 ---- ---- ---- ---- 1.5235 +.0215 1.5020 530 ---- ---- ---- ---- 1.5665 +.0215 1.5450 535 ---- ---- ---- ---- 1.6105 +.0220 1.5885 540 ---- ---- ---- ---- 1.6545 +.0220 1.6325 545 ---- ---- ---- ---- 1.6985 +.0220 1.6765 550 ---- ---- ---- ---- 1.7430 +.0225 1.7205 555 ---- ---- ---- ---- 1.7880 +.0225 1.7655 575 ---- ---- ---- ---- 1.9700 +.0235 1.9465 600 ---- ---- ---- ---- 2.2025 +.0240 2.1785 625 ---- ---- ---- ---- 2.4405 +.0245 2.4160 650 ---- ---- ---- ---- 2.6835 +.0250 2.6585 675 ---- ---- ---- ---- 2.9300 +.0250 2.9050 700 ---- ---- ---- ---- 3.1800 +.0250 3.1550 725 ---- ---- ---- ---- 3.4300 +.0250 3.4050 750 ---- ---- ---- ---- 3.6800 +.0250 3.6550 775 ---- ---- ---- ---- 3.9300 +.0250 3.9050 800 ---- ---- ---- ---- 4.1800 +.0250 4.1550 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 UNCH .0035 125 ---- ---- ---- ---- .0090 +.0005 .0085 150 ---- ---- ---- ---- .0170 UNCH .0170 175 ---- ---- ---- ---- .0295 +.0005 .0290 200 ---- ---- ---- ---- .0465 +.0015 .0450 225 ---- ---- ---- ---- .0680 +.0015 .0665 230 ---- ---- ---- ---- .0735 +.0020 .0715 235 ---- ---- ---- ---- .0785 +.0015 .0770 240 ---- ---- ---- ---- .0845 +.0020 .0825 245 ---- ---- ---- ---- .0905 +.0020 .0885 250 ---- ---- ---- ---- .0970 +.0025 .0945 255 ---- ---- ---- ---- .1035 +.0025 .1010 260 ---- ---- ---- ---- .1110 +.0030 .1080 265 ---- ---- ---- ---- .1185 +.0030 .1155 270 ---- ---- ---- ---- .1265 +.0030 .1235 275 ---- ---- ---- ---- .1350 +.0035 .1315 280 ---- ---- ---- ---- .1440 +.0035 .1405 285 ---- ---- ---- ---- .1535 +.0035 .1500 290 ---- ---- ---- ---- .1640 +.0040 .1600 295 ---- ---- ---- ---- .1750 +.0040 .1710 300 ---- ---- ---- ---- .1865 +.0045 .1820 305 ---- ---- ---- ---- .1990 +.0050 .1940 310 ---- ---- ---- ---- .2120 +.0050 .2070 315 ---- ---- ---- ---- .2260 +.0050 .2210 320 ---- ---- ---- ---- .2410 +.0055 .2355 325 ---- ---- ---- ---- .2570 +.0060 .2510 330 ---- ---- ---- ---- .2735 +.0060 .2675 335 ---- ---- ---- ---- .2915 +.0065 .2850 340 ---- ---- ---- ---- .3100 +.0070 .3030 345 ---- ---- ---- ---- .3300 +.0075 .3225 350 ---- ---- ---- ---- .3505 +.0075 .3430 355 ---- ---- ---- ---- .3720 +.0075 .3645 360 ---- ---- ---- ---- .3950 +.0085 .3865 365 ---- ---- ---- ---- .4185 +.0090 .4095 370 ---- ---- ---- ---- .4425 +.0090 .4335 375 ---- ---- ---- ---- .4680 +.0095 .4585 380 ---- ---- ---- ---- .4940 +.0095 .4845 385 ---- ---- ---- ---- .5210 +.0100 .5110 390 ---- ---- ---- ---- .5485 +.0105 .5380 395 ---- ---- ---- ---- .5770 +.0105 .5665 400 ---- ---- ---- ---- .6065 +.0115 .5950 405 ---- ---- ---- ---- .6365 +.0115 .6250 410 ---- ---- ---- ---- .6670 +.0115 .6555 415 ---- ---- ---- ---- .6985 +.0120 .6865 420 ---- ---- ---- ---- .7310 +.0130 .7180 425 ---- ---- ---- ---- .7640 +.0135 .7505 430 ---- ---- ---- ---- .7975 +.0135 .7840 435 ---- ---- ---- ---- .8315 +.0135 .8180 440 ---- ---- ---- ---- .8665 +.0140 .8525 445 ---- ---- ---- ---- .9015 +.0140 .8875 450 ---- ---- ---- ---- .9380 +.0150 .9230 455 ---- ---- ---- ---- .9745 +.0150 .9595 460 ---- ---- ---- ---- 1.0115 +.0155 .9960 465 ---- ---- ---- ---- 1.0490 +.0155 1.0335 470 ---- ---- ---- ---- 1.0875 +.0160 1.0715 475 ---- ---- ---- ---- 1.1260 +.0165 1.1095 480 ---- ---- ---- ---- 1.1650 +.0165 1.1485 485 ---- ---- ---- ---- 1.2045 +.0165 1.1880 490 ---- ---- ---- ---- 1.2445 +.0170 1.2275 495 ---- ---- ---- ---- 1.2850 +.0175 1.2675 500 ---- ---- ---- ---- 1.3260 +.0175 1.3085 505 ---- ---- ---- ---- 1.3670 +.0180 1.3490 510 ---- ---- ---- ---- 1.4090 +.0185 1.3905 515 ---- ---- ---- ---- 1.4505 +.0180 1.4325 520 ---- ---- ---- ---- 1.4930 +.0185 1.4745 525 ---- ---- ---- ---- 1.5355 +.0185 1.5170 530 ---- ---- ---- ---- 1.5785 +.0190 1.5595 535 ---- ---- ---- ---- 1.6220 +.0195 1.6025 540 ---- ---- ---- ---- 1.6655 +.0195 1.6460 545 ---- ---- ---- ---- 1.7095 +.0200 1.6895 550 ---- ---- ---- ---- 1.7540 +.0205 1.7335 555 ---- ---- ---- ---- 1.7985 +.0205 1.7780 575 ---- ---- ---- ---- 1.9790 +.0210 1.9580 600 ---- ---- ---- ---- 2.2105 +.0220 2.1885 625 ---- ---- ---- ---- 2.4475 +.0230 2.4245 650 ---- ---- ---- ---- 2.6895 +.0240 2.6655 675 ---- ---- ---- ---- 2.9355 +.0245 2.9110 700 ---- ---- ---- ---- 3.1855 +.0250 3.1605 725 ---- ---- ---- ---- 3.4355 +.0250 3.4105 750 ---- ---- ---- ---- 3.6855 +.0250 3.6605 775 ---- ---- ---- ---- 3.9355 +.0250 3.9105 800 ---- ---- ---- ---- 4.1855 +.0250 4.1605 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 UNCH .0045 125 ---- ---- ---- ---- .0105 UNCH .0105 150 ---- ---- ---- ---- .0205 +.0005 .0200 175 ---- ---- ---- ---- .0340 +.0005 .0335 200 ---- ---- ---- ---- .0525 +.0015 .0510 225 ---- ---- ---- ---- .0755 +.0015 .0740 230 ---- ---- ---- ---- .0810 +.0015 .0795 235 ---- ---- ---- ---- .0870 +.0020 .0850 240 ---- ---- ---- ---- .0930 +.0020 .0910 245 ---- ---- ---- ---- .0990 +.0020 .0970 250 ---- ---- ---- ---- .1060 +.0025 .1035 255 ---- ---- ---- ---- .1130 +.0025 .1105 260 ---- ---- ---- ---- .1205 +.0030 .1175 265 ---- ---- ---- ---- .1285 +.0030 .1255 270 ---- ---- ---- ---- .1365 +.0030 .1335 275 ---- ---- ---- ---- .1455 +.0035 .1420 280 ---- ---- ---- ---- .1550 +.0035 .1515 285 ---- ---- ---- ---- .1650 +.0040 .1610 290 ---- ---- ---- ---- .1755 +.0040 .1715 295 ---- ---- ---- ---- .1865 +.0040 .1825 300 ---- ---- ---- ---- .1985 +.0045 .1940 305 ---- ---- ---- ---- .2110 +.0045 .2065 310 ---- ---- ---- ---- .2245 +.0050 .2195 315 ---- ---- ---- ---- .2385 +.0050 .2335 320 ---- ---- ---- ---- .2540 +.0060 .2480 325 ---- ---- ---- ---- .2700 +.0060 .2640 330 ---- ---- ---- ---- .2870 +.0065 .2805 335 ---- ---- ---- ---- .3050 +.0065 .2985 340 ---- ---- ---- ---- .3240 +.0070 .3170 345 ---- ---- ---- ---- .3440 +.0075 .3365 350 ---- ---- ---- ---- .3645 +.0075 .3570 355 ---- ---- ---- ---- .3865 +.0080 .3785 360 ---- ---- ---- ---- .4095 +.0085 .4010 365 ---- ---- ---- ---- .4330 +.0085 .4245 370 ---- ---- ---- ---- .4575 +.0090 .4485 375 ---- ---- ---- ---- .4830 +.0095 .4735 380 ---- ---- ---- ---- .5090 +.0095 .4995 385 ---- ---- ---- ---- .5365 +.0105 .5260 390 ---- ---- ---- ---- .5640 +.0100 .5540 395 ---- ---- ---- ---- .5930 +.0110 .5820 400 ---- ---- ---- ---- .6225 +.0115 .6110 405 ---- ---- ---- ---- .6525 +.0115 .6410 410 ---- ---- ---- ---- .6835 +.0120 .6715 415 ---- ---- ---- ---- .7155 +.0125 .7030 420 ---- ---- ---- ---- .7475 +.0125 .7350 425 ---- ---- ---- ---- .7810 +.0130 .7680 430 ---- ---- ---- ---- .8145 +.0130 .8015 435 ---- ---- ---- ---- .8490 +.0135 .8355 440 ---- ---- ---- ---- .8840 +.0135 .8705 445 ---- ---- ---- ---- .9200 +.0145 .9055 450 ---- ---- ---- ---- .9560 +.0145 .9415 455 ---- ---- ---- ---- .9930 +.0150 .9780 460 ---- ---- ---- ---- 1.0305 +.0150 1.0155 465 ---- ---- ---- ---- 1.0685 +.0155 1.0530 470 ---- ---- ---- ---- 1.1070 +.0160 1.0910 475 ---- ---- ---- ---- 1.1455 +.0155 1.1300 480 ---- ---- ---- ---- 1.1850 +.0160 1.1690 485 ---- ---- ---- ---- 1.2250 +.0165 1.2085 500 ---- ---- ---- ---- 1.3475 +.0175 1.3300 525 ---- ---- ---- ---- 1.5585 +.0185 1.5400 550 ---- ---- ---- ---- 1.7775 +.0195 1.7580 575 ---- ---- ---- ---- 2.0025 +.0200 1.9825 600 ---- ---- ---- ---- 2.2330 +.0215 2.2115 625 ---- ---- ---- ---- 2.4675 +.0220 2.4455 650 ---- ---- ---- ---- 2.7055 +.0225 2.6830 675 ---- ---- ---- ---- 2.9465 +.0230 2.9235 700 ---- ---- ---- ---- 3.1905 +.0235 3.1670 725 ---- ---- ---- ---- 3.4370 +.0245 3.4125 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0060 UNCH .0060 125 ---- ---- ---- ---- .0130 UNCH .0130 150 ---- ---- ---- ---- .0240 +.0005 .0235 175 ---- ---- ---- ---- .0395 +.0005 .0390 200 ---- ---- ---- ---- .0595 +.0010 .0585 225 ---- ---- ---- ---- .0850 +.0020 .0830 230 ---- ---- ---- ---- .0905 +.0015 .0890 235 ---- ---- ---- ---- .0970 +.0025 .0945 240 ---- ---- ---- ---- .1030 +.0020 .1010 245 ---- ---- ---- ---- .1100 +.0025 .1075 250 ---- ---- ---- ---- .1170 +.0025 .1145 255 ---- ---- ---- ---- .1245 +.0030 .1215 260 ---- ---- ---- ---- .1320 +.0030 .1290 265 ---- ---- ---- ---- .1405 +.0030 .1375 270 ---- ---- ---- ---- .1490 +.0030 .1460 275 ---- ---- ---- ---- .1585 +.0035 .1550 280 ---- ---- ---- ---- .1680 +.0035 .1645 285 ---- ---- ---- ---- .1785 +.0040 .1745 290 ---- ---- ---- ---- .1895 +.0045 .1850 295 ---- ---- ---- ---- .2010 +.0045 .1965 300 ---- ---- ---- ---- .2130 +.0045 .2085 305 ---- ---- ---- ---- .2260 +.0050 .2210 310 ---- ---- ---- ---- .2400 +.0055 .2345 315 ---- ---- ---- ---- .2545 +.0055 .2490 320 ---- ---- ---- ---- .2700 +.0060 .2640 325 ---- ---- ---- ---- .2860 +.0060 .2800 330 ---- ---- ---- ---- .3035 +.0065 .2970 335 ---- ---- ---- ---- .3220 +.0070 .3150 340 ---- ---- ---- ---- .3410 +.0070 .3340 345 ---- ---- ---- ---- .3615 +.0075 .3540 350 ---- ---- ---- ---- .3825 +.0080 .3745 355 ---- ---- ---- ---- .4045 +.0080 .3965 360 ---- ---- ---- ---- .4275 +.0085 .4190 365 ---- ---- ---- ---- .4515 +.0090 .4425 370 ---- ---- ---- ---- .4760 +.0090 .4670 375 ---- ---- ---- ---- .5015 +.0095 .4920 380 ---- ---- ---- ---- .5280 +.0100 .5180 385 ---- ---- ---- ---- .5555 +.0105 .5450 390 ---- ---- ---- ---- .5835 +.0110 .5725 395 ---- ---- ---- ---- .6120 +.0110 .6010 400 ---- ---- ---- ---- .6415 +.0110 .6305 405 ---- ---- ---- ---- .6720 +.0120 .6600 410 ---- ---- ---- ---- .7030 +.0120 .6910 415 ---- ---- ---- ---- .7345 +.0125 .7220 420 ---- ---- ---- ---- .7670 +.0130 .7540 425 ---- ---- ---- ---- .8000 +.0130 .7870 430 ---- ---- ---- ---- .8335 +.0130 .8205 435 ---- ---- ---- ---- .8680 +.0135 .8545 440 ---- ---- ---- ---- .9030 +.0140 .8890 445 ---- ---- ---- ---- .9385 +.0140 .9245 450 ---- ---- ---- ---- .9750 +.0150 .9600 455 ---- ---- ---- ---- 1.0115 +.0150 .9965 460 ---- ---- ---- ---- 1.0490 +.0155 1.0335 465 ---- ---- ---- ---- 1.0865 +.0155 1.0710 470 ---- ---- ---- ---- 1.1250 +.0160 1.1090 475 ---- ---- ---- ---- 1.1635 +.0160 1.1475 480 ---- ---- ---- ---- 1.2030 +.0165 1.1865 485 ---- ---- ---- ---- 1.2425 +.0165 1.2260 500 ---- ---- ---- ---- 1.3645 +.0175 1.3470 525 ---- ---- ---- ---- 1.5745 +.0185 1.5560 550 ---- ---- ---- ---- 1.7925 +.0195 1.7730 575 ---- ---- ---- ---- 2.0165 +.0205 1.9960 600 ---- ---- ---- ---- 2.2455 +.0215 2.2240 625 ---- ---- ---- ---- 2.4785 +.0220 2.4565 650 ---- ---- ---- ---- 2.7155 +.0225 2.6930 675 ---- ---- ---- ---- 2.9555 +.0235 2.9320 700 ---- ---- ---- ---- 3.1985 +.0240 3.1745 725 ---- ---- ---- ---- 3.4435 +.0245 3.4190 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 UNCH .0070 125 ---- ---- ---- ---- .0155 +.0005 .0150 150 ---- ---- ---- ---- .0275 +.0005 .0270 175 ---- ---- ---- ---- .0440 +.0005 .0435 200 ---- ---- ---- ---- .0655 +.0010 .0645 225 ---- ---- ---- ---- .0920 +.0015 .0905 230 ---- ---- ---- ---- .0980 +.0020 .0960 235 ---- ---- ---- ---- .1045 +.0020 .1025 240 ---- ---- ---- ---- .1110 +.0020 .1090 245 ---- ---- ---- ---- .1180 +.0025 .1155 250 ---- ---- ---- ---- .1255 +.0030 .1225 255 ---- ---- ---- ---- .1330 +.0030 .1300 260 ---- ---- ---- ---- .1410 +.0030 .1380 265 ---- ---- ---- ---- .1495 +.0030 .1465 270 ---- ---- ---- ---- .1585 +.0035 .1550 275 ---- ---- ---- ---- .1680 +.0035 .1645 280 ---- ---- ---- ---- .1780 +.0040 .1740 285 ---- ---- ---- ---- .1885 +.0040 .1845 290 ---- ---- ---- ---- .1995 +.0040 .1955 295 ---- ---- ---- ---- .2115 +.0045 .2070 300 ---- ---- ---- ---- .2240 +.0050 .2190 305 ---- ---- ---- ---- .2370 +.0050 .2320 310 ---- ---- ---- ---- .2510 +.0055 .2455 315 ---- ---- ---- ---- .2660 +.0060 .2600 320 ---- ---- ---- ---- .2815 +.0060 .2755 325 ---- ---- ---- ---- .2980 +.0060 .2920 330 ---- ---- ---- ---- .3155 +.0065 .3090 335 ---- ---- ---- ---- .3340 +.0070 .3270 340 ---- ---- ---- ---- .3535 +.0070 .3465 345 ---- ---- ---- ---- .3740 +.0075 .3665 350 ---- ---- ---- ---- .3950 +.0080 .3870 355 ---- ---- ---- ---- .4175 +.0085 .4090 360 ---- ---- ---- ---- .4405 +.0085 .4320 365 ---- ---- ---- ---- .4645 +.0090 .4555 370 ---- ---- ---- ---- .4890 +.0090 .4800 375 ---- ---- ---- ---- .5150 +.0095 .5055 380 ---- ---- ---- ---- .5415 +.0100 .5315 385 ---- ---- ---- ---- .5685 +.0100 .5585 390 ---- ---- ---- ---- .5965 +.0105 .5860 395 ---- ---- ---- ---- .6250 +.0105 .6145 400 ---- ---- ---- ---- .6545 +.0110 .6435 405 ---- ---- ---- ---- .6850 +.0115 .6735 410 ---- ---- ---- ---- .7160 +.0120 .7040 415 ---- ---- ---- ---- .7475 +.0120 .7355 420 ---- ---- ---- ---- .7800 +.0125 .7675 425 ---- ---- ---- ---- .8130 +.0130 .8000 430 ---- ---- ---- ---- .8465 +.0130 .8335 435 ---- ---- ---- ---- .8805 +.0135 .8670 440 ---- ---- ---- ---- .9155 +.0135 .9020 445 ---- ---- ---- ---- .9510 +.0140 .9370 450 ---- ---- ---- ---- .9870 +.0145 .9725 455 ---- ---- ---- ---- 1.0235 +.0145 1.0090 460 ---- ---- ---- ---- 1.0610 +.0150 1.0460 465 ---- ---- ---- ---- 1.0985 +.0155 1.0830 470 ---- ---- ---- ---- 1.1365 +.0155 1.1210 475 ---- ---- ---- ---- 1.1755 +.0160 1.1595 480 ---- ---- ---- ---- 1.2145 +.0160 1.1985 485 ---- ---- ---- ---- 1.2540 +.0165 1.2375 500 ---- ---- ---- ---- 1.3750 +.0170 1.3580 525 ---- ---- ---- ---- 1.5840 +.0180 1.5660 550 ---- ---- ---- ---- 1.8010 +.0190 1.7820 575 ---- ---- ---- ---- 2.0240 +.0200 2.0040 600 ---- ---- ---- ---- 2.2520 +.0210 2.2310 625 ---- ---- ---- ---- 2.4845 +.0220 2.4625 650 ---- ---- ---- ---- 2.7205 +.0225 2.6980 675 ---- ---- ---- ---- 2.9595 +.0230 2.9365 700 ---- ---- ---- ---- 3.2015 +.0240 3.1775 725 ---- ---- ---- ---- 3.4455 +.0240 3.4215 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0085 UNCH .0085 125 ---- ---- ---- ---- .0180 +.0005 .0175 150 ---- ---- ---- ---- .0315 +.0010 .0305 175 ---- ---- ---- ---- .0495 +.0010 .0485 200 ---- ---- ---- ---- .0720 +.0015 .0705 225 ---- ---- ---- ---- .1000 +.0020 .0980 230 ---- ---- ---- ---- .1065 +.0025 .1040 235 ---- ---- ---- ---- .1130 +.0025 .1105 240 ---- ---- ---- ---- .1200 +.0025 .1175 245 ---- ---- ---- ---- .1270 +.0025 .1245 250 ---- ---- ---- ---- .1345 +.0025 .1320 255 ---- ---- ---- ---- .1425 +.0030 .1395 260 ---- ---- ---- ---- .1510 +.0035 .1475 265 ---- ---- ---- ---- .1595 +.0035 .1560 270 ---- ---- ---- ---- .1690 +.0040 .1650 275 ---- ---- ---- ---- .1785 +.0040 .1745 280 ---- ---- ---- ---- .1890 +.0045 .1845 285 ---- ---- ---- ---- .1995 +.0040 .1955 290 ---- ---- ---- ---- .2110 +.0045 .2065 295 ---- ---- ---- ---- .2230 +.0050 .2180 300 ---- ---- ---- ---- .2355 +.0050 .2305 305 ---- ---- ---- ---- .2490 +.0050 .2440 310 ---- ---- ---- ---- .2635 +.0060 .2575 315 ---- ---- ---- ---- .2785 +.0060 .2725 320 ---- ---- ---- ---- .2940 +.0060 .2880 325 ---- ---- ---- ---- .3110 +.0065 .3045 330 ---- ---- ---- ---- .3285 +.0065 .3220 335 ---- ---- ---- ---- .3475 +.0075 .3400 340 ---- ---- ---- ---- .3670 +.0075 .3595 345 ---- ---- ---- ---- .3875 +.0080 .3795 350 ---- ---- ---- ---- .4090 +.0085 .4005 355 ---- ---- ---- ---- .4310 +.0085 .4225 360 ---- ---- ---- ---- .4545 +.0090 .4455 365 ---- ---- ---- ---- .4785 +.0090 .4695 370 ---- ---- ---- ---- .5035 +.0095 .4940 375 ---- ---- ---- ---- .5290 +.0095 .5195 380 ---- ---- ---- ---- .5555 +.0100 .5455 385 ---- ---- ---- ---- .5830 +.0105 .5725 390 ---- ---- ---- ---- .6110 +.0110 .6000 395 ---- ---- ---- ---- .6400 +.0115 .6285 400 ---- ---- ---- ---- .6695 +.0120 .6575 405 ---- ---- ---- ---- .6995 +.0120 .6875 410 ---- ---- ---- ---- .7305 +.0125 .7180 415 ---- ---- ---- ---- .7620 +.0125 .7495 420 ---- ---- ---- ---- .7945 +.0130 .7815 425 ---- ---- ---- ---- .8275 +.0135 .8140 430 ---- ---- ---- ---- .8610 +.0135 .8475 435 ---- ---- ---- ---- .8950 +.0140 .8810 440 ---- ---- ---- ---- .9300 +.0145 .9155 445 ---- ---- ---- ---- .9650 +.0145 .9505 450 ---- ---- ---- ---- 1.0010 +.0145 .9865 455 ---- ---- ---- ---- 1.0375 +.0150 1.0225 460 ---- ---- ---- ---- 1.0745 +.0155 1.0590 465 ---- ---- ---- ---- 1.1120 +.0155 1.0965 470 ---- ---- ---- ---- 1.1500 +.0160 1.1340 475 ---- ---- ---- ---- 1.1885 +.0160 1.1725 480 ---- ---- ---- ---- 1.2275 +.0165 1.2110 485 ---- ---- ---- ---- 1.2670 +.0170 1.2500 500 ---- ---- ---- ---- 1.3875 +.0175 1.3700 525 ---- ---- ---- ---- 1.5960 +.0185 1.5775 550 ---- ---- ---- ---- 1.8120 +.0200 1.7920 575 ---- ---- ---- ---- 2.0340 +.0205 2.0135 600 ---- ---- ---- ---- 2.2610 +.0215 2.2395 625 ---- ---- ---- ---- 2.4925 +.0225 2.4700 650 ---- ---- ---- ---- 2.7275 +.0230 2.7045 675 ---- ---- ---- ---- 2.9655 +.0235 2.9420 700 ---- ---- ---- ---- 3.2065 +.0240 3.1825 725 ---- ---- ---- ---- 3.4500 +.0250 3.4250 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0040 +.0005 .0035 100 ---- ---- ---- ---- .0100 UNCH .0100 125 ---- ---- ---- ---- .0205 +.0005 .0200 150 ---- ---- ---- ---- .0355 +.0005 .0350 175 ---- ---- ---- ---- .0550 +.0010 .0540 200 ---- ---- ---- ---- .0795 +.0020 .0775 225 ---- ---- ---- ---- .1085 +.0020 .1065 230 ---- ---- ---- ---- .1150 +.0020 .1130 235 ---- ---- ---- ---- .1220 +.0025 .1195 240 ---- ---- ---- ---- .1295 +.0030 .1265 245 ---- ---- ---- ---- .1365 +.0025 .1340 250 ---- ---- ---- ---- .1445 +.0030 .1415 255 ---- ---- ---- ---- .1525 +.0030 .1495 260 ---- ---- ---- ---- .1615 +.0035 .1580 265 ---- ---- ---- ---- .1705 +.0035 .1670 270 ---- ---- ---- ---- .1800 +.0040 .1760 275 ---- ---- ---- ---- .1895 +.0040 .1855 280 ---- ---- ---- ---- .2000 +.0040 .1960 285 ---- ---- ---- ---- .2110 +.0045 .2065 290 ---- ---- ---- ---- .2230 +.0050 .2180 295 ---- ---- ---- ---- .2350 +.0050 .2300 300 ---- ---- ---- ---- .2480 +.0055 .2425 305 ---- ---- ---- ---- .2615 +.0055 .2560 310 ---- ---- ---- ---- .2760 +.0060 .2700 315 ---- ---- ---- ---- .2910 +.0060 .2850 320 ---- ---- ---- ---- .3070 +.0060 .3010 325 ---- ---- ---- ---- .3240 +.0065 .3175 330 ---- ---- ---- ---- .3420 +.0070 .3350 335 ---- ---- ---- ---- .3610 +.0075 .3535 340 ---- ---- ---- ---- .3805 +.0075 .3730 345 ---- ---- ---- ---- .4015 +.0080 .3935 350 ---- ---- ---- ---- .4230 +.0085 .4145 355 ---- ---- ---- ---- .4455 +.0085 .4370 360 ---- ---- ---- ---- .4685 +.0085 .4600 365 ---- ---- ---- ---- .4930 +.0095 .4835 370 ---- ---- ---- ---- .5180 +.0095 .5085 375 ---- ---- ---- ---- .5435 +.0095 .5340 380 ---- ---- ---- ---- .5705 +.0105 .5600 385 ---- ---- ---- ---- .5975 +.0105 .5870 390 ---- ---- ---- ---- .6255 +.0105 .6150 395 ---- ---- ---- ---- .6545 +.0110 .6435 400 ---- ---- ---- ---- .6840 +.0115 .6725 405 ---- ---- ---- ---- .7140 +.0115 .7025 410 ---- ---- ---- ---- .7450 +.0120 .7330 415 ---- ---- ---- ---- .7765 +.0125 .7640 420 ---- ---- ---- ---- .8090 +.0130 .7960 425 ---- ---- ---- ---- .8415 +.0130 .8285 430 ---- ---- ---- ---- .8750 +.0135 .8615 435 ---- ---- ---- ---- .9090 +.0135 .8955 440 ---- ---- ---- ---- .9440 +.0140 .9300 445 ---- ---- ---- ---- .9790 +.0140 .9650 450 ---- ---- ---- ---- 1.0150 +.0145 1.0005 455 ---- ---- ---- ---- 1.0515 +.0150 1.0365 460 ---- ---- ---- ---- 1.0880 +.0150 1.0730 465 ---- ---- ---- ---- 1.1255 +.0155 1.1100 470 ---- ---- ---- ---- 1.1635 +.0160 1.1475 475 ---- ---- ---- ---- 1.2015 +.0160 1.1855 480 ---- ---- ---- ---- 1.2405 +.0165 1.2240 485 ---- ---- ---- ---- 1.2795 +.0165 1.2630 500 ---- ---- ---- ---- 1.4000 +.0175 1.3825 525 ---- ---- ---- ---- 1.6070 +.0180 1.5890 550 ---- ---- ---- ---- 1.8220 +.0190 1.8030 575 ---- ---- ---- ---- 2.0435 +.0205 2.0230 600 ---- ---- ---- ---- 2.2695 +.0215 2.2480 625 ---- ---- ---- ---- 2.4995 +.0220 2.4775 650 ---- ---- ---- ---- 2.7335 +.0225 2.7110 675 ---- ---- ---- ---- 2.9710 +.0235 2.9475 700 ---- ---- ---- ---- 3.2110 +.0240 3.1870 725 ---- ---- ---- ---- 3.4530 +.0245 3.4285 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0115 UNCH .0115 125 ---- ---- ---- ---- .0230 UNCH .0230 150 ---- ---- ---- ---- .0395 +.0010 .0385 175 ---- ---- ---- ---- .0600 +.0010 .0590 200 ---- ---- ---- ---- .0860 +.0020 .0840 225 ---- ---- ---- ---- .1165 +.0025 .1140 250 ---- ---- ---- ---- .1535 +.0030 .1505 260 ---- ---- ---- ---- .1705 +.0035 .1670 265 ---- ---- ---- ---- .1800 +.0040 .1760 270 ---- ---- ---- ---- .1895 +.0040 .1855 275 ---- ---- ---- ---- .1995 +.0040 .1955 280 ---- ---- ---- ---- .2105 +.0045 .2060 285 ---- ---- ---- ---- .2215 +.0045 .2170 290 ---- ---- ---- ---- .2335 +.0050 .2285 295 ---- ---- ---- ---- .2460 +.0055 .2405 300 ---- ---- ---- ---- .2590 +.0055 .2535 305 ---- ---- ---- ---- .2730 +.0060 .2670 310 ---- ---- ---- ---- .2875 +.0060 .2815 315 ---- ---- ---- ---- .3030 +.0065 .2965 320 ---- ---- ---- ---- .3190 +.0065 .3125 325 ---- ---- ---- ---- .3360 +.0065 .3295 330 ---- ---- ---- ---- .3540 +.0070 .3470 335 ---- ---- ---- ---- .3730 +.0070 .3660 340 ---- ---- ---- ---- .3930 +.0075 .3855 345 ---- ---- ---- ---- .4140 +.0080 .4060 350 ---- ---- ---- ---- .4355 +.0080 .4275 355 ---- ---- ---- ---- .4580 +.0085 .4495 360 ---- ---- ---- ---- .4815 +.0090 .4725 365 ---- ---- ---- ---- .5060 +.0095 .4965 370 ---- ---- ---- ---- .5310 +.0095 .5215 375 ---- ---- ---- ---- .5570 +.0100 .5470 380 ---- ---- ---- ---- .5835 +.0100 .5735 385 ---- ---- ---- ---- .6110 +.0105 .6005 390 ---- ---- ---- ---- .6390 +.0110 .6280 395 ---- ---- ---- ---- .6680 +.0115 .6565 400 ---- ---- ---- ---- .6975 +.0115 .6860 405 ---- ---- ---- ---- .7275 +.0120 .7155 410 ---- ---- ---- ---- .7585 +.0120 .7465 415 ---- ---- ---- ---- .7900 +.0125 .7775 420 ---- ---- ---- ---- .8225 +.0130 .8095 425 ---- ---- ---- ---- .8550 +.0130 .8420 430 ---- ---- ---- ---- .8885 +.0135 .8750 435 ---- ---- ---- ---- .9225 +.0135 .9090 440 ---- ---- ---- ---- .9575 +.0145 .9430 445 ---- ---- ---- ---- .9925 +.0145 .9780 450 ---- ---- ---- ---- 1.0280 +.0145 1.0135 455 ---- ---- ---- ---- 1.0645 +.0150 1.0495 460 ---- ---- ---- ---- 1.1015 +.0155 1.0860 465 ---- ---- ---- ---- 1.1385 +.0155 1.1230 470 ---- ---- ---- ---- 1.1765 +.0160 1.1605 475 ---- ---- ---- ---- 1.2145 +.0160 1.1985 480 ---- ---- ---- ---- 1.2530 +.0160 1.2370 485 ---- ---- ---- ---- 1.2925 +.0170 1.2755 500 ---- ---- ---- ---- 1.4120 +.0175 1.3945 525 ---- ---- ---- ---- 1.6190 +.0190 1.6000 550 ---- ---- ---- ---- 1.8330 +.0195 1.8135 575 ---- ---- ---- ---- 2.0535 +.0205 2.0330 600 ---- ---- ---- ---- 2.2785 +.0210 2.2575 625 ---- ---- ---- ---- 2.5080 +.0220 2.4860 650 ---- ---- ---- ---- 2.7415 +.0230 2.7185 675 ---- ---- ---- ---- 2.9780 +.0240 2.9540 700 ---- ---- ---- ---- 3.2170 +.0240 3.1930 725 ---- ---- ---- ---- 3.4585 +.0245 3.4340 HX NOV24 Copper Option PUT 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0055 UNCH .0055 100 ---- ---- ---- ---- .0135 UNCH .0135 125 ---- ---- ---- ---- .0265 +.0005 .0260 150 ---- ---- ---- ---- .0440 +.0010 .0430 175 ---- ---- ---- ---- .0660 +.0010 .0650 200 ---- ---- ---- ---- .0930 +.0020 .0910 225 ---- ---- ---- ---- .1250 +.0025 .1225 250 ---- ---- ---- ---- .1630 +.0030 .1600 275 ---- ---- ---- ---- .2105 +.0045 .2060 285 ---- ---- ---- ---- .2325 +.0045 .2280 290 ---- ---- ---- ---- .2445 +.0045 .2400 295 ---- ---- ---- ---- .2575 +.0055 .2520 300 ---- ---- ---- ---- .2705 +.0055 .2650 305 ---- ---- ---- ---- .2845 +.0055 .2790 310 ---- ---- ---- ---- .2995 +.0060 .2935 315 ---- ---- ---- ---- .3150 +.0060 .3090 320 ---- ---- ---- ---- .3315 +.0065 .3250 325 ---- ---- ---- ---- .3485 +.0065 .3420 330 ---- ---- ---- ---- .3670 +.0070 .3600 335 ---- ---- ---- ---- .3860 +.0075 .3785 340 ---- ---- ---- ---- .4060 +.0075 .3985 345 ---- ---- ---- ---- .4270 +.0080 .4190 350 ---- ---- ---- ---- .4490 +.0085 .4405 355 ---- ---- ---- ---- .4715 +.0085 .4630 360 ---- ---- ---- ---- .4950 +.0090 .4860 365 ---- ---- ---- ---- .5195 +.0090 .5105 370 ---- ---- ---- ---- .5450 +.0100 .5350 375 ---- ---- ---- ---- .5705 +.0095 .5610 380 ---- ---- ---- ---- .5975 +.0105 .5870 385 ---- ---- ---- ---- .6250 +.0110 .6140 390 ---- ---- ---- ---- .6530 +.0110 .6420 395 ---- ---- ---- ---- .6820 +.0115 .6705 400 ---- ---- ---- ---- .7115 +.0120 .6995 405 ---- ---- ---- ---- .7415 +.0120 .7295 410 ---- ---- ---- ---- .7725 +.0125 .7600 415 ---- ---- ---- ---- .8040 +.0125 .7915 420 ---- ---- ---- ---- .8360 +.0130 .8230 425 ---- ---- ---- ---- .8690 +.0135 .8555 430 ---- ---- ---- ---- .9020 +.0135 .8885 435 ---- ---- ---- ---- .9360 +.0135 .9225 440 ---- ---- ---- ---- .9705 +.0140 .9565 445 ---- ---- ---- ---- 1.0060 +.0145 .9915 450 ---- ---- ---- ---- 1.0415 +.0145 1.0270 455 ---- ---- ---- ---- 1.0775 +.0150 1.0625 460 ---- ---- ---- ---- 1.1140 +.0150 1.0990 465 ---- ---- ---- ---- 1.1515 +.0155 1.1360 470 ---- ---- ---- ---- 1.1890 +.0155 1.1735 475 ---- ---- ---- ---- 1.2270 +.0160 1.2110 480 ---- ---- ---- ---- 1.2655 +.0160 1.2495 485 ---- ---- ---- ---- 1.3045 +.0165 1.2880 500 ---- ---- ---- ---- 1.4240 +.0175 1.4065 525 ---- ---- ---- ---- 1.6300 +.0185 1.6115 550 ---- ---- ---- ---- 1.8430 +.0190 1.8240 575 ---- ---- ---- ---- 2.0625 +.0200 2.0425 600 ---- ---- ---- ---- 2.2870 +.0210 2.2660 625 ---- ---- ---- ---- 2.5155 +.0215 2.4940 650 ---- ---- ---- ---- 2.7480 +.0225 2.7255 675 ---- ---- ---- ---- 2.9835 +.0235 2.9600 700 ---- ---- ---- ---- 3.2220 +.0240 3.1980 725 ---- ---- ---- ---- 3.4625 +.0245 3.4380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 325 621 31621 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 105000 ---- ---- ---- ---- .00 -.25 .25 75 130000 ---- ---- ---- ---- .00 -.25 .25 100 200000 ---- ---- ---- ---- .00 -.25 .25 50 65000 ---- ---- ---- ---- 3.00 UNCH 3.00 100 70000 ---- ---- ---- ---- .00 -.25 .25 20 73000 ---- ---- ---- ---- .00 -.25 .25 10 80000 ---- ---- ---- ---- .00 -.25 .25 25 90000 ---- ---- ---- ---- .00 -.25 .25 25 92500 ---- ---- ---- ---- .00 -.25 .25 40 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 42.00 +.25 41.75 50 73000 ---- ---- ---- ---- 10.25 -14.00 24.25 10 80000 ---- ---- ---- ---- 1.00 -1.75 2.75 50 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 50 92500 ---- ---- ---- ---- .25 UNCH .25 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 95.50 +6.75 88.75 50 73000 ---- ---- ---- ---- 71.25 +6.00 65.25 10 80000 ---- ---- ---- ---- 27.25 +3.25 24.00 50 85000 ---- ---- ---- ---- 11.00 +1.50 9.50 150 90000 ---- ---- ---- ---- 3.75 +.50 3.25 75 92000 ---- ---- ---- ---- 2.50 +.50 2.00 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.75 +.75 4.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 114.75 +12.00 102.75 50 73000 ---- ---- ---- ---- 92.00 +11.00 81.00 10 80000 ---- ---- ---- ---- 49.75 +7.50 42.25 50 85000 ---- ---- ---- ---- 29.50 +5.00 24.50 150 90000 ---- ---- ---- ---- 16.75 +3.25 13.50 75 92000 ---- ---- ---- ---- 13.25 +2.50 10.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 101.50 +9.00 92.50 10 90000 ---- ---- ---- ---- 20.25 +2.75 17.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 104.75 +7.25 97.50 10 90000 ---- ---- ---- ---- 25.75 +3.00 22.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.50 +2.75 28.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 36.25 +2.00 34.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 40.25 +2.25 38.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 43.25 +2.00 41.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 49.00 +3.25 45.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 53.00 +3.25 49.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 56.50 +3.00 53.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 347.00 UNCH 347.00 75 65000 ---- ---- ---- ---- .00 -.25 .25 20 70000 ---- ---- ---- ---- 47.00 UNCH 47.00 35 75000 ---- ---- ---- ---- 97.00 UNCH 97.00 125 80000 ---- ---- ---- ---- 147.00 UNCH 147.00 60 85000 ---- ---- ---- ---- 197.00 UNCH 197.00 50 90000 ---- ---- ---- ---- 247.00 UNCH 247.00 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 -.50 .75 100 74000 ---- ---- ---- ---- 6.50 -11.75 18.25 50 75000 ---- ---- ---- ---- 15.00 -8.75 23.75 100 76000 ---- ---- ---- ---- 23.50 -6.50 30.00 25 88000 ---- ---- ---- ---- 137.75 -1.00 138.75 25 89000 ---- ---- ---- ---- 147.75 -1.00 148.75 25 92500 ---- ---- ---- ---- 182.75 -1.00 183.75 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 2.25 -.50 2.75 50 68000 ---- ---- ---- ---- 4.50 -1.00 5.50 75 68500 ---- ---- ---- ---- 5.25 -1.00 6.25 25 70000 ---- ---- ---- ---- 7.00 -1.25 8.25 100 74000 ---- ---- ---- ---- 15.00 -2.25 17.25 50 75000 ---- ---- ---- ---- 17.75 -2.75 20.50 100 76000 ---- ---- ---- ---- 21.00 -3.00 24.00 25 88000 ---- ---- ---- ---- 96.25 -7.25 103.50 25 89000 ---- ---- ---- ---- 105.25 -7.00 112.25 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .50 -.50 1.00 50 65000 ---- ---- ---- ---- 4.25 -1.25 5.50 50 68000 ---- ---- ---- ---- 7.75 -2.00 9.75 75 68500 ---- ---- ---- ---- 8.50 -2.25 10.75 25 70000 ---- ---- ---- ---- 11.00 -2.75 13.75 100 74000 ---- ---- ---- ---- 20.75 -4.25 25.00 50 75000 ---- ---- ---- ---- 24.00 -4.75 28.75 100 76000 ---- ---- ---- ---- 27.25 -5.50 32.75 25 88000 ---- ---- ---- ---- 95.25 -11.00 106.25 25 89000 ---- ---- ---- ---- 102.75 -11.50 114.25 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 13.75 -1.75 15.50 75 68500 ---- ---- ---- ---- 14.50 -2.00 16.50 25 70000 ---- ---- ---- ---- 17.50 -2.25 19.75 100 74000 ---- ---- ---- ---- 27.50 -3.00 30.50 50 75000 ---- ---- ---- ---- 30.50 -3.50 34.00 50 88000 ---- ---- ---- ---- 96.25 -8.25 104.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 14.25 -1.50 15.75 75 68500 ---- ---- ---- ---- 15.00 -1.75 16.75 25 70000 ---- ---- ---- ---- 18.50 -2.00 20.50 100 74000 ---- ---- ---- ---- 29.50 -2.75 32.25 50 75000 ---- ---- ---- ---- 32.75 -3.00 35.75 50 88000 ---- ---- ---- ---- 99.75 -6.50 106.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 16.25 -1.50 17.75 75 68500 ---- ---- ---- ---- 17.25 -1.50 18.75 25 70000 ---- ---- ---- ---- 20.50 -1.75 22.25 100 74000 ---- ---- ---- ---- 31.50 -2.50 34.00 50 75000 ---- ---- ---- ---- 34.75 -2.75 37.50 50 88000 ---- ---- ---- ---- 100.75 -5.50 106.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 20.75 -1.50 22.25 100 75000 ---- ---- ---- ---- 36.50 -1.75 38.25 50 88000 ---- ---- ---- ---- 100.75 -3.75 104.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 23.75 -1.50 25.25 100 75000 ---- ---- ---- ---- 40.00 -2.00 42.00 50 88000 ---- ---- ---- ---- 104.75 -3.25 108.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.50 -1.50 30.00 100 75000 ---- ---- ---- ---- 45.75 -2.00 47.75 50 88000 ---- ---- ---- ---- 111.50 -3.25 114.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 31.50 -2.00 33.50 100 75000 ---- ---- ---- ---- 48.75 -2.75 51.50 50 88000 ---- ---- ---- ---- 113.25 -5.00 118.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.50 -2.00 36.50 100 75000 ---- ---- ---- ---- 52.25 -2.50 54.75 50 88000 ---- ---- ---- ---- 116.75 -4.50 121.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 37.50 -2.00 39.50 100 75000 ---- ---- ---- ---- 55.50 -2.50 58.00 50 88000 ---- ---- ---- ---- 120.25 -4.25 124.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4133 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 6.007 +.409 5.598 1850 ---- ---- ---- ---- 5.759 +.408 5.351 1875 ---- ---- ---- ---- 5.512 +.407 5.105 1900 ---- ---- ---- ---- 5.265 +.406 4.859 1925 ---- ---- ---- ---- 5.019 +.405 4.614 1950 ---- ---- ---- ---- 4.774 +.404 4.370 1975 ---- ---- ---- ---- 4.529 +.401 4.128 2000 ---- 3.912B 3.835A 3.835A 4.286 +.399 3.887 2025 ---- 3.992B 3.597A 3.597A 4.044 +.396 3.648 2050 ---- 3.820B 3.362A 3.362A 3.804 +.392 3.412 2075 ---- 3.583B 3.130A 3.130A 3.567 +.387 3.180 2100 ---- 3.348B 2.902A 2.902A 3.334 +.382 2.952 2125 ---- 3.116B 2.680A 2.680A 3.104 +.376 2.728 2150 ---- 2.888B 2.464A 2.464A 2.878 +.367 2.511 2175 ---- 2.668B 2.255A 2.255A 2.658 +.357 2.301 2200 ---- 2.450B 2.054A 2.054A 2.443 +.344 2.099 2220 ---- ---- ---- ---- 2.277 +.333 1.944 2225 ---- 2.242B 1.862A 1.862A 2.236 +.330 1.906 2230 ---- ---- ---- ---- 2.195 +.327 1.868 2235 ---- ---- ---- ---- 2.155 +.324 1.831 2240 ---- ---- ---- ---- 2.115 +.320 1.795 2245 ---- ---- ---- ---- 2.076 +.317 1.759 2250 ---- 2.041B 1.681A 1.681A 2.037 +.314 1.723 2255 ---- ---- ---- ---- 1.998 +.310 1.688 2260 ---- ---- ---- ---- 1.959 +.306 1.653 2265 ---- ---- ---- ---- 1.921 +.302 1.619 2270 ---- ---- ---- ---- 1.884 +.299 1.585 2275 ---- 1.850B 1.511A 1.511A 1.846 +.294 1.552 2280 ---- ---- ---- ---- 1.810 +.291 1.519 2285 ---- ---- ---- ---- 1.773 +.287 1.486 2290 ---- ---- ---- ---- 1.737 +.283 1.454 2295 ---- ---- ---- ---- 1.702 +.279 1.423 2300 ---- 1.670B 1.353A 1.353A 1.666 +.274 1.392 2305 ---- ---- ---- ---- 1.632 +.271 1.361 2310 ---- ---- ---- ---- 1.597 +.266 1.331 2315 ---- ---- ---- ---- 1.564 +.262 1.302 2320 ---- ---- ---- ---- 1.530 +.257 1.273 2325 ---- 1.500B 1.207A 1.207A 1.497 +.253 1.244 2330 ---- ---- 1.179A 1.179A 1.465 +.249 1.216 2335 ---- ---- 1.152A 1.152A 1.433 +.245 1.188 2340 ---- 1.167B 1.126A 1.126A 1.401 +.240 1.161 2345 ---- 1.163B 1.099A 1.099A 1.370 +.236 1.134 2350 ---- 1.342B 1.074A 1.074A 1.340 +.232 1.108 2355 ---- 1.175B 1.049A 1.049A 1.310 +.228 1.082 2360 ---- 1.175B 1.024A 1.024A 1.281 +.225 1.056 2365 ---- 1.184B .999A .999A 1.252 +.221 1.031 2370 ---- 1.180B .975A .975A 1.223 +.216 1.007 2375 ---- 1.196B .952A .952A 1.195 +.213 .982 2380 ---- 1.168B .929A .929A 1.168 +.209 .959 2385 ---- 1.140B .907A .907A 1.140 +.205 .935 2390 ---- 1.114B .885A .885A 1.114 +.202 .912 2395 ---- 1.088B .863A .863A 1.088 +.198 .890 2400 ---- 1.062B .842A .842A 1.062 +.194 .868 2405 ---- 1.037B .821A .821A 1.037 +.190 .847 2410 ---- 1.011B .801A .801A 1.012 +.187 .825 2415 ---- .987B .746A .746A .988 +.183 .805 2420 ---- .963B .727A .727A .964 +.179 .785 2425 ---- .940B .709A .709A .940 +.175 .765 2430 ---- .917B .691A .691A .917 +.171 .746 2435 ---- .894B .674A .674A .894 +.167 .727 2440 ---- .872B .656A .656A .872 +.164 .708 2445 ---- .851B .640A .640A .850 +.159 .691 2450 ---- .829B .624A .624A .829 +.156 .673 2455 ---- .809B .608A .608A .808 +.152 .656 2460 ---- .788B .592A .592A .787 +.148 .639 2465 ---- .768B .577A .577A .767 +.144 .623 2470 ---- .749B .563A .563A .747 +.140 .607 2475 ---- .730B .548A .548A .728 +.137 .591 2480 ---- .711B .534A .534A .709 +.133 .576 2485 ---- .693B .520A .520A .691 +.130 .561 2490 ---- .675B .507A .507A .673 +.126 .547 2495 ---- .658B .494A .494A .655 +.123 .532 2500 ---- .641B .481A .481A .638 +.119 .519 2505 ---- .625B .468A .468A .622 +.117 .505 2510 ---- .608B .456A .456A .605 +.113 .492 2515 ---- .592B .444A .444A .589 +.110 .479 2520 ---- .577B .434A .434A .574 +.107 .467 2525 ---- .562B .422A .422A .559 +.104 .455 2550 ---- .492B .371A .371A .489 +.090 .399 2575 ---- .432B .326A .326A .428 +.079 .349 2600 ---- .378B .287A .287A .374 +.067 .307 2625 ---- .331B .253A .253A .327 +.057 .270 2650 ---- .289B .222A .222A .287 +.050 .237 2675 ---- .253B .197A .197A .251 +.042 .209 2700 .202 .222B .175A .222B .221 +.036 5 .185 2725 ---- .195B .155A .155A .194 +.030 .164 2750 ---- .171B .139A .139A .171 +.025 .146 2775 ---- .150B .124A .124A .150 +.020 .130 2800 ---- .133B .112A .112A .133 +.017 .116 2825 ---- .117B .100A .100A .117 +.014 .103 2850 ---- .104B .091A .091A .103 +.011 .092 2875 ---- .092B .082A .082A .092 +.009 .083 2900 ---- .082B ---- .082B .081 +.007 .074 2925 ---- .073B ---- .073B .072 +.005 .067 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .019 -.001 .020 1850 ---- ---- ---- ---- .022 -.002 .024 1875 ---- ---- ---- ---- .025 -.002 .027 1900 ---- ---- ---- ---- .028 -.004 .032 1925 ---- ---- .034A .034A .032 -.005 .037 1950 ---- ---- .039A .039A .036 -.006 .042 1975 ---- ---- .044A .044A .041 -.009 .050 2000 ---- ---- .051A .051A .048 -.010 .058 2025 ---- ---- .058A .058A .056 -.013 .069 2050 ---- ---- .067A .067A .066 -.017 .083 2075 ---- ---- .080A .080A .078 -.022 .100 2100 ---- .122B .095A .095A .094 -.027 .121 2125 ---- .150B .114A .114A .114 -.034 .148 2150 ---- .184B .136A .136A .137 -.043 .180 2175 ---- .227B .164A .164A .166 -.053 .219 2200 ---- .277B .199A .199A .201 -.065 .266 2220 ---- .325B .232A .232A .234 -.076 .310 2225 ---- .337B .241A .241A .243 -.079 .322 2230 ---- .352B .250A .250A .252 -.082 .334 2235 ---- .365B .260A .260A .262 -.085 .347 2240 ---- .379B .270A .270A .272 -.088 .360 2245 ---- .393B .280A .280A .282 -.092 .374 2250 ---- .408B .291A .291A .293 -.095 .388 2255 ---- .425B .302A .302A .304 -.099 .403 2260 ---- .440B .313A .313A .315 -.103 .418 2265 ---- .456B .325A .325A .327 -.106 .433 2270 ---- .472B .337A .337A .339 -.110 .449 2275 ---- .490B .350A .350A .352 -.114 .466 2280 ---- .507B .363A .363A .365 -.118 .483 2285 ---- .526B .376A .376A .378 -.122 .500 2290 ---- .544B .390A .390A .392 -.126 .518 2295 ---- .565B .404A .404A .406 -.130 .536 2300 ---- .585B .418A .418A .421 -.134 .555 2305 ---- .604B .433A .433A .436 -.138 .574 2310 ---- .624B .449A .614B .452 -.142 .594 2315 ---- .646B .465A .643B .468 -.146 .614 2320 ---- .669B .483A .665B .484 -.151 .635 1 2325 ---- .689B .500A .687B .501 -.155 .656 2330 ---- .712B .517A .708B .518 -.160 .678 2335 ---- .737B .535A .733B .536 -.164 .700 2340 ---- .760B .553A .756B .555 -.168 .723 2345 ---- .784B .572A .770B .574 -.172 .746 2350 ---- .809B .591A .805B .593 -.176 .769 2355 ---- .834B .611A .819B .613 -.180 .793 2360 ---- .859B .631A .855B .633 -.184 .817 2365 ---- ---- .652A .652A .654 -.188 .842 2370 ---- ---- .673A .673A .675 -.192 .867 2375 ---- ---- .695A .695A .697 -.196 .893 2380 ---- .920B .717A .920B .719 -.200 .919 2385 ---- .948B .739A .948B .742 -.203 .945 2390 ---- .975B .762A .975B .765 -.207 .972 1 2395 ---- 1.004B .786A 1.004B .789 -.211 1.000 2400 ---- 1.032B .810A 1.032B .813 -.214 1.027 2405 ---- 1.061B .834A 1.061B .838 -.218 1.056 2410 ---- 1.091B .859A 1.091B .863 -.221 1.084 2415 ---- 1.121B .885A 1.121B .888 -.226 1.114 2420 ---- 1.152B .911A 1.152B .914 -.229 1.143 2425 ---- 1.182B .937A 1.182B .940 -.233 1.173 2430 ---- 1.214B .964A 1.214B .967 -.237 1.204 2435 ---- 1.246B .991A 1.246B .994 -.241 1.235 2440 ---- 1.278B 1.019A 1.278B 1.022 -.244 1.266 2445 ---- 1.310B 1.047A 1.310B 1.049 -.249 1.298 2450 ---- 1.343B 1.076A 1.343B 1.078 -.252 1.330 2455 ---- 1.365B 1.105A 1.105A 1.107 -.256 1.363 2460 ---- ---- 1.134A 1.134A 1.136 -.260 1.396 2465 ---- ---- 1.164A 1.164A 1.165 -.265 1.430 2470 ---- ---- 1.195A 1.195A 1.196 -.267 1.463 2475 ---- 1.514B 1.225A 1.514B 1.226 -.272 1.498 2480 ---- ---- 1.257A 1.257A 1.257 -.275 1.532 2485 ---- ---- 1.288A 1.288A 1.289 -.278 1.567 2490 ---- ---- 1.320A 1.320A 1.320 -.282 1.602 2495 ---- ---- 1.353A 1.353A 1.353 -.285 1.638 2500 ---- 1.694B 1.386A 1.694B 1.385 -.289 1.674 2505 ---- ---- ---- ---- 1.418 -.293 1.711 2510 ---- ---- ---- ---- 1.452 -.295 1.747 2515 ---- ---- ---- ---- 1.486 -.298 1.784 2520 ---- ---- ---- ---- 1.520 -.302 1.822 2525 ---- 1.882B 1.556A 1.882B 1.555 -.304 1.859 2550 ---- 2.078B 1.735A 2.077B 1.734 -.318 2.052 2575 ---- 2.281B 1.921A 2.281B 1.922 -.330 2.252 2600 ---- 2.490B 2.116A 2.490B 2.118 -.341 2.459 2625 ---- 2.704B 2.317A 2.704B 2.320 -.351 2.671 2650 ---- 2.923B 2.525A 2.923B 2.529 -.359 2.888 2675 ---- 3.147B 2.738A 3.146B 2.743 -.366 3.109 2700 ---- 3.374B 2.955A 3.374B 2.961 -.373 3.334 2725 ---- 3.604B 3.177A 3.603B 3.183 -.379 3.562 2750 ---- 3.837B 3.403A 3.836B 3.409 -.384 3.793 2775 ---- 4.072B 3.631A 4.071B 3.638 -.388 4.026 2800 ---- 4.308B 3.864A 4.308B 3.870 -.392 4.262 2825 ---- 4.547B 4.096A 4.547B 4.104 -.395 4.499 2850 ---- 4.788B 4.332A 4.788B 4.340 -.398 4.738 2875 ---- 5.029B 4.570A 5.029B 4.578 -.400 4.978 2900 ---- 5.271B 4.809A 5.271B 4.817 -.402 5.219 2925 ---- 5.515B 5.052A 5.515B 5.057 -.404 5.461 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 8.250 +.410 7.840 1625 ---- ---- ---- ---- 8.000 +.410 7.590 1650 ---- ---- ---- ---- 7.750 +.410 7.340 1675 ---- ---- ---- ---- 7.500 +.410 7.090 1700 ---- ---- ---- ---- 7.250 +.410 6.840 1725 ---- ---- ---- ---- 7.000 +.410 6.590 1750 ---- ---- ---- ---- 6.750 +.410 6.340 1775 ---- ---- ---- ---- 6.500 +.410 6.090 1800 ---- ---- ---- ---- 6.250 +.410 5.840 1825 ---- ---- ---- ---- 6.000 +.410 5.590 1850 ---- ---- ---- ---- 5.750 +.410 5.340 1875 ---- ---- ---- ---- 5.500 +.410 5.090 1900 ---- ---- ---- ---- 5.250 +.410 4.840 1925 ---- ---- ---- ---- 5.000 +.410 4.590 1950 ---- ---- ---- ---- 4.750 +.410 4.340 1975 ---- ---- ---- ---- 4.501 +.410 4.091 2000 ---- ---- ---- ---- 4.251 +.409 3.842 2010 ---- ---- ---- ---- 4.151 +.409 3.742 2015 ---- ---- ---- ---- 4.101 +.409 3.692 2020 ---- ---- ---- ---- 4.051 +.409 3.642 2025 ---- ---- ---- ---- 4.001 +.408 3.593 2030 ---- ---- ---- ---- 3.951 +.408 3.543 2035 ---- ---- ---- ---- 3.902 +.409 3.493 2040 ---- ---- ---- ---- 3.852 +.409 3.443 2045 ---- ---- ---- ---- 3.802 +.408 3.394 2050 ---- ---- ---- ---- 3.752 +.408 3.344 2055 ---- ---- ---- ---- 3.702 +.408 3.294 2060 ---- ---- ---- ---- 3.652 +.408 3.244 2065 ---- ---- ---- ---- 3.602 +.407 3.195 2070 ---- ---- ---- ---- 3.553 +.408 3.145 2075 ---- ---- ---- ---- 3.503 +.407 3.096 2080 ---- ---- ---- ---- 3.453 +.407 3.046 2085 ---- ---- ---- ---- 3.403 +.407 2.996 2090 ---- ---- ---- ---- 3.353 +.406 2.947 2095 ---- ---- ---- ---- 3.303 +.406 2.897 2100 ---- ---- ---- ---- 3.254 +.406 2.848 2105 ---- ---- ---- ---- 3.204 +.406 2.798 2110 ---- ---- ---- ---- 3.154 +.405 2.749 2115 ---- ---- ---- ---- 3.104 +.404 2.700 2120 ---- ---- ---- ---- 3.055 +.405 2.650 2125 ---- ---- ---- ---- 3.005 +.404 2.601 2130 ---- ---- ---- ---- 2.955 +.403 2.552 2135 ---- ---- ---- ---- 2.906 +.403 2.503 2140 ---- ---- ---- ---- 2.856 +.403 2.453 2145 ---- ---- ---- ---- 2.806 +.402 2.404 2150 ---- ---- ---- ---- 2.757 +.402 2.355 2155 ---- ---- ---- ---- 2.707 +.400 2.307 2160 ---- ---- ---- ---- 2.658 +.400 2.258 2165 ---- ---- ---- ---- 2.608 +.399 2.209 2170 ---- ---- ---- ---- 2.559 +.398 2.161 2175 ---- ---- ---- ---- 2.509 +.397 2.112 2180 ---- ---- ---- ---- 2.460 +.396 2.064 2185 ---- ---- ---- ---- 2.411 +.395 2.016 2190 ---- ---- ---- ---- 2.361 +.393 1.968 2195 ---- ---- ---- ---- 2.312 +.392 1.920 2200 ---- 1.971B 1.817A 1.817A 2.263 +.391 1.872 1 2205 ---- ---- ---- ---- 2.214 +.389 1.825 2210 ---- ---- ---- ---- 2.166 +.388 1.778 2215 ---- ---- ---- ---- 2.117 +.386 1.731 1 2220 ---- ---- ---- ---- 2.068 +.384 1.684 2225 ---- 1.989B 1.586A 1.586A 2.020 +.382 1.638 2230 ---- ---- ---- ---- 1.972 +.380 1.592 1 2235 ---- ---- ---- ---- 1.924 +.378 1.546 2240 ---- ---- 1.471A 1.471A 1.876 +.375 1.501 2245 ---- ---- 1.428A 1.428A 1.828 +.372 1.456 2250 ---- 1.800B 1.363A 1.363A 1.781 +.369 1.412 1 2255 ---- ---- 1.343A 1.343A 1.734 +.366 1.368 2260 ---- 1.365B 1.301A 1.301A 1.687 +.362 1.325 2265 ---- 1.379B 1.260A 1.260A 1.640 +.358 1.282 2270 ---- 1.401B 1.220A 1.220A 1.594 +.354 1.240 2275 ---- 1.569B 1.152A 1.152A 1.548 +.349 1.199 1 2280 ---- 1.361B 1.140A 1.140A 1.503 +.345 1.158 2285 ---- 1.385B 1.102A 1.102A 1.458 +.341 1.117 2290 ---- 1.356B 1.064A 1.064A 1.413 +.335 1.078 2295 ---- 1.330B 1.027A 1.027A 1.369 +.330 1.039 1 2300 ---- 1.345B .957A .957A 1.325 +.324 1.001 2 2305 ---- 1.241B .956A .956A 1.281 +.318 .963 2310 ---- 1.197B .922A .922A 1.238 +.311 .927 2315 ---- 1.153B .889A .889A 1.196 +.305 .891 2320 ---- 1.109B .758A .758A 1.154 +.298 .856 2 2325 ---- 1.133B .727A .727A 1.112 +.291 .821 2330 ---- 1.025B .694A .694A 1.071 +.283 .788 2335 ---- .984B .664A .664A 1.031 +.276 .755 2340 ---- .943B .635A .635A .991 +.268 .723 2345 ---- .904B .606A .606A .952 +.260 .692 2350 ---- .933B .579A .579A .914 +.252 .662 8 2355 ---- .826B .553A .553A .876 +.243 .633 2 4 2360 ---- .789B .527A .527A .840 +.236 .604 1 2365 ---- .761B .505A .505A .804 +.227 .577 1 2370 ---- .766B .495A .495A .769 +.219 .550 3 5 2375 ---- .753B .478A .478A .736 +.212 .524 2380 ---- .717B .461A .461A .703 +.204 .499 1 2385 ---- .685B .432A .432A .671 +.197 .474 2 2390 ---- .653B .403A .403A .640 +.189 .451 2 2395 ---- .622B .366A .366A .610 +.181 .429 2400 .540 .594B .348A .499A .580 +.173 6 .407 6 6 2405 ---- .566B .329A .329A .551 +.165 .386 2410 ---- .538B .311A .311A .524 +.158 .366 2415 ---- .512B .295A .295A .497 +.150 .347 2420 ---- .486B .280A .280A .471 +.142 .329 2425 ---- .460B .265A .265A .446 +.134 .312 2430 ---- .437B .250A .250A .422 +.127 .295 2 2435 ---- .414B .237A .237A .399 +.120 .279 2440 ---- .393B .223A .223A .378 +.114 .264 2 2445 ---- .372B .211A .211A .357 +.107 .250 2450 ---- .352B .199A .199A .337 +.101 .236 10 2455 ---- .332B .188A .188A .318 +.095 .223 2460 ---- .314B .178A .178A .300 +.089 .211 2465 ---- .296B .168A .168A .283 +.084 .199 2470 ---- .279B .158A .158A .267 +.079 .188 2475 ---- .263B .150A .150A .252 +.075 .177 13 2480 ---- .248B .142A .142A .237 +.070 .167 6 2485 ---- .234B .134A .134A .223 +.065 .158 4 2490 ---- .220B .127A .127A .210 +.061 .149 5 2495 ---- .208B .120A .120A .197 +.056 .141 4 2500 .162 .196B .113A .196B .185 +.052 4 .133 3 2505 ---- .184B .108A .108A .174 +.049 .125 5 2510 ---- .173B .101A .101A .163 +.045 .118 2515 ---- .162B .096A .096A .153 +.041 .112 2520 ---- .152B .091A .091A .143 +.037 .106 2525 ---- .143B .086A .086A .134 +.034 .100 2550 ---- .104B .067A .067A .097 +.021 .076 8 2575 ---- .075B .052A .052A .071 +.013 .058 5 2600 ---- .055B .042A .042A .052 +.007 .045 2625 ---- .040B .035A .035A .039 +.003 .036 2650 ---- .030B ---- .030B .030 +.001 .029 2675 ---- ---- ---- ---- .023 UNCH .023 9 2700 ---- ---- ---- ---- .018 -.001 .019 2725 ---- ---- ---- ---- .014 -.001 .015 11 2750 ---- ---- ---- ---- .011 -.002 .013 2775 ---- ---- ---- ---- .009 -.002 .011 2800 ---- ---- ---- ---- .007 -.003 .010 2825 ---- ---- ---- ---- .006 -.002 .008 2850 ---- ---- ---- ---- .006 -.001 .007 2875 ---- ---- ---- ---- .005 -.002 .007 2900 ---- ---- ---- ---- .004 -.002 .006 2925 ---- ---- ---- ---- .004 -.001 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 11 127 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 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .002 +.001 .001 1900 ---- ---- ---- ---- .002 UNCH .002 1925 ---- ---- ---- ---- .002 UNCH .002 1950 ---- ---- ---- ---- .002 -.001 .003 1 1975 ---- ---- ---- ---- .003 UNCH .003 2000 ---- ---- ---- ---- .003 -.001 .004 15 2010 ---- ---- ---- ---- .003 -.001 .004 2015 ---- ---- ---- ---- .003 -.002 .005 2020 ---- ---- ---- ---- .004 -.001 .005 2025 ---- ---- ---- ---- .004 -.001 .005 2030 ---- ---- ---- ---- .004 -.001 .005 2035 ---- ---- ---- ---- .004 -.002 .006 2040 ---- ---- ---- ---- .004 -.002 .006 2045 ---- ---- ---- ---- .004 -.002 .006 2050 ---- ---- ---- ---- .004 -.002 .006 2 2055 ---- ---- ---- ---- .004 -.003 .007 2060 ---- ---- ---- ---- .005 -.002 .007 2065 ---- ---- ---- ---- .005 -.002 .007 2070 ---- ---- .007A .007A .005 -.003 .008 1 2075 ---- ---- .007A .007A .005 -.003 .008 2080 ---- ---- .007A .007A .005 -.003 .008 2085 ---- ---- .007A .007A .005 -.004 .009 2090 ---- ---- .008A .008A .006 -.003 .009 14 2095 ---- ---- .008A .008A .006 -.004 .010 2100 ---- ---- .008A .008A .006 -.004 .010 2105 ---- ---- .008A .008A .006 -.005 .011 2110 ---- ---- .008A .008A .006 -.005 .011 2115 ---- ---- .008A .008A .007 -.005 .012 5 2120 ---- ---- .009A .009A .007 -.006 .013 2125 ---- ---- .009A .009A .007 -.006 .013 2130 ---- ---- .009A .009A .007 -.007 .014 7 2135 ---- ---- .008A .008A .008 -.007 .015 2140 ---- ---- .009A .009A .008 -.008 .016 1 2145 ---- ---- .009A .009A .008 -.009 .017 1 2150 ---- ---- .010A .010A .009 -.009 .018 5 2155 ---- ---- .010A .010A .009 -.010 .019 4 2160 ---- ---- .010A .010A .010 -.010 .020 1 2165 ---- ---- .011A .011A .010 -.011 .021 6 2170 ---- ---- .012A .012A .011 -.012 .023 5 2175 ---- ---- .013A .013A .011 -.013 .024 30 2180 ---- ---- .013A .013A .012 -.014 .026 2185 ---- ---- .014A .014A .013 -.015 .028 2190 ---- ---- .015A .015A .013 -.017 .030 8 2195 ---- ---- .016A .016A .014 -.018 .032 2200 ---- ---- .017A .017A .015 -.019 .034 53 2205 ---- ---- .018A .018A .016 -.021 .037 2210 ---- ---- .020A .020A .018 -.022 .040 7 2215 ---- ---- .021A .021A .019 -.024 .043 2220 ---- ---- .023A .023A .020 -.026 .046 2225 ---- ---- .025A .025A .022 -.028 .050 1 2230 ---- ---- .027A .027A .024 -.030 .054 1 2235 ---- .060B .029A .060B .025 -.033 .058 2240 ---- .065B .031A .065B .028 -.035 .063 2245 ---- .072B .034A .072B .030 -.038 .068 2 2250 ---- .078B .036A .078B .033 -.041 .074 5 9 2255 ---- .086B .040A .086B .035 -.045 .080 10 2260 ---- .094B .043A .093B .039 -.047 .086 2265 ---- .102B .047A .102B .042 -.052 .094 2270 ---- .111B .050A .111B .046 -.055 .101 2275 .072 .121B .055A .074B .050 -.060 2 .110 8 2280 ---- .132B .059A .131B .054 -.065 .119 6 2285 ---- .143B .064A .142B .059 -.070 .129 5 5 2290 ---- .154B .070A .154B .064 -.075 .139 4 4 2295 ---- .168B .075A .166B .070 -.080 .150 3 2300 ---- .181B .082A .181B .076 -.086 .162 1 2305 ---- .194B .087A .194B .083 -.091 .174 2310 ---- .210B .094A .208B .090 -.098 .188 11 2315 ---- .224B .102A .224B .097 -.105 .202 2320 .200 .241B .110A .110A .105 -.111 2 .216 4 2325 ---- .258B .119A .258B .113 -.119 .232 13 2330 ---- .278B .128A .276B .122 -.126 .248 1 2335 ---- .296B .138A .296B .132 -.134 .266 2340 ---- .315B .148A .315B .142 -.142 .284 2345 ---- .338B .159A .338B .153 -.150 .303 2350 ---- .360B .170A .358B .165 -.158 .323 2355 ---- .383B .183A .380B .177 -.166 .343 1 5 2360 ---- .406B .196A .401B .190 -.175 .365 2365 ---- .431B .210A .429B .205 -.182 .387 2370 ---- .437B .226A .429B .220 -.190 .410 2375 ---- .455B .243A .243A .236 -.198 .434 2380 ---- .478B .259A .259A .253 -.206 .459 2385 ---- .513B .277A .492B .271 -.213 .484 2390 ---- .554B .296A .548B .290 -.221 .511 2395 ---- .592B .315A .592B .310 -.228 .538 2400 ---- .624B .336A .623B .330 -.237 .567 2405 ---- .656B .358A .655B .352 -.244 .596 2410 ---- .690B .380A .688B .374 -.252 .626 2415 ---- .723B .404A .723B .397 -.260 .657 2420 ---- .758B .428A .758B .421 -.268 .689 2425 ---- .793B .453A .790B .446 -.275 .721 2430 ---- .829B .479A .826B .472 -.282 .754 2435 ---- .857B .507A .850B .499 -.289 .788 2440 ---- .855B .535A .853B .528 -.295 .823 2445 ---- ---- .563A .563A .557 -.302 .859 2450 ---- .918B .594A .594A .587 -.308 .895 10 2455 ---- ---- .624A .624A .618 -.314 .932 2460 ---- ---- .655A .655A .650 -.320 .970 2465 ---- ---- .690A .690A .683 -.325 1.008 2470 ---- ---- .723A .723A .717 -.330 1.047 2475 ---- 1.115B .755A 1.114B .751 -.335 1.086 1 2480 ---- 1.131B .792A .792A .786 -.340 1.126 2485 ---- 1.174B .828A .828A .822 -.345 1.167 4 2490 ---- 1.217B .865A .865A .859 -.349 1.208 1 2495 ---- 1.261B .969A .969A .896 -.353 1.249 1 2500 ---- 1.325B .933A 1.325B .934 -.357 1.291 2505 ---- 1.349B 1.044A 1.044A .973 -.361 1.334 2510 ---- 1.393B 1.082A 1.082A 1.012 -.365 1.377 2515 ---- 1.438B 1.121A 1.121A 1.052 -.368 1.420 2520 ---- 1.483B 1.161A 1.161A 1.092 -.372 1.464 2525 ---- 1.547B 1.131A 1.547B 1.133 -.375 1.508 1 2550 ---- 1.777B 1.340A 1.777B 1.346 -.388 1.734 2575 ---- 2.012B 1.563A 2.012B 1.569 -.397 1.966 2600 ---- 2.252B 1.791A 2.252B 1.800 -.403 2.203 2625 ---- 2.494B 2.025A 2.494B 2.037 -.406 2.443 2650 ---- ---- 2.265A 2.265A 2.278 -.408 2.686 2675 ---- ---- ---- ---- 2.521 -.409 2.930 2700 ---- ---- ---- ---- 2.765 -.411 3.176 2725 ---- ---- ---- ---- 3.011 -.411 3.422 2750 ---- ---- ---- ---- 3.258 -.412 3.670 2775 ---- ---- ---- ---- 3.506 -.412 3.918 2800 ---- ---- ---- ---- 3.755 -.411 4.166 2825 ---- ---- ---- ---- 4.004 -.411 4.415 2850 ---- ---- ---- ---- 4.253 -.411 4.664 2875 ---- ---- ---- ---- 4.502 -.411 4.913 2900 ---- ---- ---- ---- 4.752 -.411 5.163 2925 ---- ---- ---- ---- 5.001 -.411 5.412 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 15 308 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 7.001 +.410 6.591 1750 ---- ---- ---- ---- 6.751 +.410 6.341 1775 ---- ---- ---- ---- 6.501 +.409 6.092 1800 ---- ---- ---- ---- 6.252 +.410 5.842 1825 ---- ---- ---- ---- 6.003 +.410 5.593 1850 ---- ---- ---- ---- 5.753 +.409 5.344 1875 ---- ---- ---- ---- 5.504 +.409 5.095 1900 ---- ---- ---- ---- 5.255 +.408 4.847 1925 ---- ---- ---- ---- 5.007 +.408 4.599 1950 ---- ---- ---- ---- 4.758 +.407 4.351 1975 ---- ---- ---- ---- 4.510 +.406 4.104 2000 ---- ---- ---- ---- 4.263 +.405 3.858 2025 ---- ---- ---- ---- 4.016 +.403 3.613 2050 ---- ---- ---- ---- 3.771 +.401 3.370 2075 ---- ---- 3.075A 3.075A 3.526 +.398 3.128 2100 ---- 3.168B 2.837A 2.837A 3.284 +.394 2.890 2125 ---- 3.060B 2.602A 2.602A 3.044 +.389 2.655 2135 ---- ---- ---- ---- 2.948 +.386 2.562 2140 ---- ---- ---- ---- 2.901 +.385 2.516 2145 ---- ---- ---- ---- 2.854 +.384 2.470 2150 ---- 2.820B 2.373A 2.373A 2.806 +.382 2.424 2155 ---- ---- ---- ---- 2.759 +.380 2.379 2160 ---- ---- ---- ---- 2.713 +.379 2.334 2165 ---- ---- ---- ---- 2.666 +.377 2.289 2170 ---- ---- ---- ---- 2.619 +.375 2.244 2175 ---- 2.588B 2.150A 2.150A 2.573 +.373 2.200 1 2180 ---- ---- 2.134A 2.134A 2.527 +.371 2.156 2185 ---- ---- 2.091A 2.091A 2.481 +.369 2.112 2190 ---- ---- 2.049A 2.049A 2.435 +.366 2.069 2195 ---- 2.040B 2.007A 2.007A 2.390 +.365 2.025 2200 ---- 2.356B 1.934A 1.934A 2.345 +.362 1.983 2205 ---- 2.078B 1.926A 1.926A 2.300 +.360 1.940 2210 ---- 2.081B 1.885A 1.885A 2.255 +.357 1.898 2215 ---- 2.104B 1.844A 1.844A 2.210 +.353 1.857 2220 ---- 2.094B 1.804A 1.804A 2.166 +.351 1.815 2225 ---- 2.137B 1.727A 1.727A 2.122 +.348 1.774 2230 ---- 2.025B 1.726A 1.726A 2.079 +.345 1.734 2235 ---- 1.981B 1.687A 1.687A 2.035 +.341 1.694 2240 ---- 1.938B 1.649A 1.649A 1.992 +.337 1.655 2245 ---- 1.895B 1.611A 1.611A 1.950 +.335 1.615 2250 ---- 1.921B 1.531A 1.531A 1.907 +.330 1.577 2255 ---- 1.811B 1.538A 1.538A 1.865 +.326 1.539 2260 ---- 1.769B ---- ---- 1.824 +.323 1.501 2265 ---- 1.727B ---- ---- 1.783 +.319 1.464 2270 ---- 1.686B ---- ---- 1.742 +.315 1.427 2275 ---- 1.713B 1.347A 1.347A 1.701 +.310 1.391 2280 ---- 1.605B ---- ---- 1.661 +.305 1.356 2285 ---- 1.565B ---- ---- 1.622 +.301 1.321 2290 ---- 1.526B ---- ---- 1.583 +.297 1.286 2295 ---- 1.487B 1.162A 1.162A 1.544 +.291 1.253 2300 ---- 1.517B 1.130A 1.130A 1.506 +.287 1.219 2305 ---- 1.410B 1.098A 1.098A 1.468 +.282 1.186 2310 ---- 1.372B 1.068A 1.068A 1.431 +.277 1.154 2315 ---- 1.334B 1.038A 1.038A 1.394 +.271 1.123 2320 ---- 1.299B 1.008A 1.008A 1.358 +.266 1.092 2 2325 ---- 1.331B .979A .979A 1.322 +.261 1.061 2330 ---- 1.226B .951A .951A 1.287 +.256 1.031 2335 ---- 1.190B .923A .923A 1.253 +.251 1.002 2340 ---- 1.176B .897A .897A 1.219 +.246 .973 2345 ---- 1.174B .871A .871A 1.186 +.241 .945 2350 ---- 1.161B .845A .845A 1.153 +.236 .917 1 2355 ---- 1.125B .820A .820A 1.121 +.231 .890 2 2360 ---- 1.093B .797A .797A 1.089 +.225 .864 1 2365 ---- 1.061B .788A .788A 1.058 +.220 .838 3 2370 ---- 1.030B .777A .777A 1.027 +.214 .813 1 2375 ---- 1.004B .753A .753A .997 +.209 .788 2380 ---- .970B .730A .730A .967 +.203 .764 2 2385 ---- .941B .707A .707A .938 +.197 .741 2390 ---- .916B .685A .685A .910 +.193 .717 2395 ---- .887B .659A .659A .882 +.188 .694 2400 ---- .860B .629A .629A .855 +.183 .672 2 5 2405 ---- .835B .589A .589A .829 +.179 .650 2410 ---- .808B .571A .571A .803 +.174 .629 2415 ---- .783B .551A .551A .777 +.169 .608 2420 ---- .759B .534A .534A .753 +.165 .588 2425 ---- .735B .515A .515A .729 +.160 .569 6 2430 ---- .711B .499A .499A .705 +.155 .550 2435 ---- .689B .482A .482A .682 +.150 .532 2440 ---- .666B .467A .467A .660 +.146 .514 2445 ---- .644B .451A .451A .638 +.141 .497 2450 ---- .623B .436A .436A .617 +.137 .480 1 2455 ---- .603B .421A .421A .597 +.133 .464 2460 ---- .583B .407A .407A .577 +.128 .449 2465 .524 .563B .393A .503A .558 +.124 2 .434 2 2470 ---- .545B .380A .380A .539 +.120 .419 2475 ---- .526B .367A .367A .520 +.115 .405 2480 ---- .508B .353A .353A .503 +.112 .391 2485 ---- .491B .341A .341A .486 +.108 .378 2490 ---- .474B .330A .330A .469 +.104 .365 2495 ---- .458B .318A .318A .453 +.100 .353 2500 ---- .442B .307A .307A .437 +.096 .341 10 2505 ---- .427B .297A .297A .422 +.093 .329 2510 ---- .412B .287A .287A .407 +.089 .318 2515 ---- .397B .277A .277A .393 +.086 .307 2520 ---- .383B .267A .267A .379 +.082 .297 2525 ---- .370B .258A .258A .365 +.079 .286 2550 ---- .310B .217A .217A .304 +.064 .240 1 2575 ---- .258B .182A .182A .253 +.052 .201 2600 ---- .214B .154A .154A .210 +.041 .169 2625 ---- .178B .130A .130A .175 +.033 .142 1 2650 ---- .148B .111A .111A .145 +.025 .120 2675 ---- .123B .096A .096A .121 +.019 .102 2700 ---- .103B .083A .083A .101 +.014 .087 2725 ---- .086B .072A .072A .085 +.010 .075 2750 ---- .072B .064A .064A .073 +.008 .065 2775 ---- .061B ---- .061B .062 +.005 .057 2800 ---- .052B ---- .052B .053 +.003 .050 2825 ---- .045B ---- .045B .046 +.002 .044 2850 ---- ---- ---- ---- .041 +.002 .039 2875 ---- ---- ---- ---- .036 +.002 .034 1 2900 ---- ---- ---- ---- .032 +.001 .031 2925 ---- ---- ---- ---- .028 UNCH .028 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 40 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .007 UNCH .007 1750 ---- ---- ---- ---- .008 UNCH .008 1775 ---- ---- ---- ---- .008 UNCH .008 1800 ---- ---- ---- ---- .009 UNCH .009 1825 ---- ---- ---- ---- .010 UNCH .010 1850 ---- ---- ---- ---- .010 -.001 .011 1875 ---- ---- ---- ---- .011 -.001 .012 1900 ---- ---- ---- ---- .012 -.002 .014 1925 ---- ---- ---- ---- .014 -.002 .016 1950 ---- ---- ---- ---- .015 -.003 .018 1 1975 ---- ---- ---- ---- .018 -.003 .021 2000 ---- ---- .024A .024A .020 -.005 .025 2025 ---- ---- .028A .028A .023 -.007 .030 1 2050 ---- ---- .032A .032A .028 -.008 .036 2075 ---- ---- .037A .037A .033 -.012 .045 1 2100 ---- ---- .044A .044A .040 -.016 .056 2125 ---- .072B .053A .071B .050 -.020 .070 2135 ---- .079B .058A .079B .054 -.024 .078 2140 ---- .084B .060A .083B .057 -.024 .081 2145 ---- .088B .063A .088B .059 -.026 .085 2150 .065 .093B .065 .065 .062 -.028 2 .090 2 2155 ---- .098B .068A .097B .065 -.029 .094 1 2160 ---- .103B .071A .103B .068 -.031 .099 2165 ---- .108B .074A .108B .071 -.033 .104 2170 ---- .114B .078A .114B .075 -.034 .109 2175 ---- .120B .081A .120B .078 -.037 .115 2180 ---- .127B .085A .127B .082 -.039 .121 2185 ---- .133B .089A .133B .086 -.041 .127 2190 ---- .140B .093A .140B .090 -.043 .133 2195 ---- .148B .097A .148B .095 -.045 .140 2200 ---- .156B .102A .156B .100 -.047 .147 25 2205 ---- .164B .107A .164B .105 -.050 .155 2210 ---- .173B .112A .173B .110 -.052 .162 2215 ---- .182B .117A .182B .115 -.056 .171 2220 .140 .191B .123A .141B .121 -.058 1 .179 1 2225 ---- .201B .129A .201B .127 -.061 .188 2230 ---- .211B .135A .211B .133 -.065 .198 2235 ---- .222B .141A .222B .140 -.068 .208 8 2240 ---- .234B .148A .233B .147 -.071 .218 2245 ---- .245B .155A .245B .154 -.075 .229 1 2250 ---- .258B .163A .257B .162 -.078 .240 1 2255 ---- .270B .170A .270B .169 -.083 .252 5 2260 ---- .284B .179A .283B .178 -.086 .264 2265 ---- .298B .187A .298B .186 -.091 .277 2270 ---- .312B .196A .312B .196 -.094 .290 2275 ---- .326B .206A .326B .205 -.099 .304 8 2280 ---- .343B .215A .343B .215 -.103 .318 2285 ---- .359B .226A .359B .225 -.108 .333 2290 ---- .375B .236A .374B .236 -.113 .349 2295 ---- .391B .247A .391B .247 -.118 .365 2300 ---- .409B .259A .409B .259 -.122 .381 35 2305 ---- .427B .271A .427B .271 -.127 .398 1 2310 ---- .445B .284A .445B .284 -.132 .416 2315 ---- .466B .297A .466B .297 -.137 .434 2320 ---- .486B .310A .485B .311 -.142 .453 1 2325 ---- .506B .325A .506B .325 -.148 .473 2330 ---- .528B .339A .527B .340 -.153 .493 2335 ---- .550B .354A .550B .355 -.158 .513 2340 ---- .573B .372A .571B .371 -.163 .534 2345 ---- .596B .388A .594B .388 -.168 .556 2350 ---- .619B .405A .618B .405 -.173 .578 6 2355 ---- .643B .422A .641B .422 -.179 .601 2360 ---- .668B .440A .667B .441 -.184 .625 2365 ---- .672B .459A .660B .459 -.190 .649 2370 ---- .675B .478A .478A .478 -.195 .673 2375 ---- ---- .498A .498A .498 -.201 .699 1 2380 ---- .726B .518A .726B .518 -.206 .724 2385 ---- .759B .539A .753B .539 -.212 .751 1 2390 ---- .795B .561A .783B .561 -.216 .777 2395 ---- .833B .583A .827B .583 -.221 .804 2400 ---- .871B .605A .868B .606 -.226 .832 2 2405 ---- .911B .629A .911B .629 -.231 .860 2410 ---- .943B .653A .943B .653 -.235 .888 2415 ---- .974B .677A .974B .678 -.240 .918 2420 ---- 1.007B .703A 1.006B .703 -.244 .947 2425 ---- 1.040B .729A 1.039B .729 -.249 .978 1 2430 ---- 1.073B .755A 1.073B .755 -.254 1.009 2435 ---- 1.106B .782A 1.106B .782 -.258 1.040 2440 ---- 1.141B .810A 1.139B .810 -.263 1.073 2445 ---- 1.175B .838A 1.174B .838 -.267 1.105 2450 ---- 1.209B .867A 1.209B .867 -.272 1.139 2455 ---- 1.245B .896A 1.244B .896 -.276 1.172 2460 ---- 1.280B .926A 1.280B .926 -.281 1.207 2465 ---- 1.317B .956A 1.317B .957 -.285 1.242 2470 ---- 1.353B .987A 1.352B .988 -.289 1.277 2475 ---- 1.390B 1.019A 1.390B 1.019 -.294 1.313 2480 ---- 1.384B 1.052A 1.379B 1.051 -.298 1.349 2485 ---- 1.389B 1.089A 1.089A 1.084 -.302 1.386 2490 ---- ---- 1.121A 1.121A 1.117 -.306 1.423 2495 ---- ---- 1.155A 1.155A 1.151 -.309 1.460 2500 ---- 1.522B 1.184A 1.521B 1.185 -.313 1.498 2505 ---- ---- 1.222A 1.222A 1.220 -.316 1.536 2510 ---- ---- 1.257A 1.257A 1.255 -.320 1.575 2515 ---- ---- 1.292A 1.292A 1.290 -.324 1.614 2520 ---- ---- 1.328A 1.328A 1.326 -.327 1.653 2525 ---- 1.720B 1.360A 1.719B 1.363 -.330 1.693 2550 ---- 1.927B 1.549A 1.926B 1.551 -.345 1.896 2575 ---- 2.141B 1.744A 2.140B 1.749 -.358 2.107 2600 ---- 2.361B 1.951A 2.360B 1.956 -.368 2.324 2625 ---- 2.587B 2.163A 2.586B 2.170 -.377 2.547 2650 ---- 2.817B 2.382A 2.817B 2.390 -.384 2.774 2675 ---- 3.051B 2.606A 3.050B 2.615 -.391 3.006 2700 ---- 3.288B 2.836A 3.288B 2.845 -.395 3.240 2725 ---- 3.527B 3.068A 3.526B 3.079 -.399 3.478 2750 ---- 3.768B 3.304A 3.768B 3.316 -.401 3.717 2775 ---- 4.010B 3.544A 4.010B 3.555 -.404 3.959 2800 ---- 4.254B 3.784A 4.251B 3.796 -.405 4.201 2825 ---- ---- 4.026A 4.026A 4.039 -.406 4.445 2850 ---- ---- ---- ---- 4.283 -.407 4.690 2875 ---- ---- ---- ---- 4.527 -.408 4.935 2900 ---- ---- ---- ---- 4.773 -.409 5.182 2925 ---- ---- ---- ---- 5.019 -.409 5.428 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 101 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 6.004 +.409 5.595 1850 ---- ---- ---- ---- 5.755 +.408 5.347 1875 ---- ---- ---- ---- 5.507 +.408 5.099 1900 ---- ---- ---- ---- 5.259 +.408 4.851 1925 ---- ---- ---- ---- 5.011 +.406 4.605 1950 ---- ---- ---- ---- 4.764 +.406 4.358 1975 ---- ---- ---- ---- 4.517 +.404 4.113 2000 ---- ---- ---- ---- 4.271 +.402 3.869 2025 ---- ---- ---- ---- 4.027 +.400 3.627 2050 ---- 3.496B 3.334A 3.334A 3.783 +.397 3.386 2075 ---- 3.552B 3.097A 3.097A 3.542 +.393 3.149 2100 ---- 3.320B 2.863A 2.863A 3.303 +.389 2.914 2125 ---- 3.084B 2.634A 2.634A 3.068 +.384 2.684 2150 ---- 2.850B 2.411A 2.411A 2.835 +.375 2.460 2175 ---- 2.620B 2.194A 2.194A 2.608 +.366 2.242 2200 ---- 2.396B 1.985A 1.985A 2.386 +.354 2.032 2220 ---- ---- ---- ---- 2.213 +.343 1.870 2225 ---- 2.180B 1.786A 1.786A 2.170 +.339 1.831 2230 ---- ---- ---- ---- 2.128 +.336 1.792 2235 ---- ---- ---- ---- 2.086 +.333 1.753 2240 ---- ---- ---- ---- 2.045 +.330 1.715 2245 ---- ---- ---- ---- 2.004 +.327 1.677 2250 ---- 1.972B 1.597A 1.597A 1.963 +.323 1.640 2255 ---- ---- ---- ---- 1.923 +.319 1.604 2260 ---- ---- ---- ---- 1.883 +.316 1.567 2265 ---- ---- ---- ---- 1.843 +.311 1.532 2270 ---- ---- ---- ---- 1.804 +.308 1.496 2275 ---- 1.773B 1.421A 1.421A 1.765 +.303 1.462 2280 ---- ---- ---- ---- 1.727 +.299 1.428 2285 ---- ---- ---- ---- 1.689 +.295 1.394 2290 ---- ---- ---- ---- 1.652 +.291 1.361 2295 ---- ---- ---- ---- 1.615 +.287 1.328 2300 ---- 1.585B 1.256A 1.256A 1.578 +.282 1.296 2305 ---- ---- ---- ---- 1.542 +.278 1.264 2310 ---- ---- ---- ---- 1.507 +.274 1.233 2315 ---- ---- ---- ---- 1.472 +.269 1.203 2320 ---- ---- ---- ---- 1.437 +.264 1.173 2325 ---- 1.407B 1.105A 1.105A 1.403 +.260 1.143 2330 ---- ---- ---- ---- 1.369 +.254 1.115 2335 ---- ---- 1.049A 1.049A 1.336 +.250 1.086 2340 ---- ---- 1.022A 1.022A 1.304 +.246 1.058 2345 ---- 1.037B .995A .995A 1.272 +.241 1.031 2350 ---- 1.242B .968A .968A 1.240 +.236 1.004 2355 ---- 1.036B .943A .943A 1.209 +.231 .978 2360 ---- 1.045B .917A .917A 1.178 +.226 .952 2365 ---- 1.050B .893A .893A 1.148 +.221 .927 2370 ---- 1.053B .869A .869A 1.119 +.217 .902 2375 ---- 1.092B .845A .845A 1.090 +.213 .877 2380 ---- 1.050B .822A .822A 1.061 +.207 .854 2385 ---- 1.035B .799A .799A 1.034 +.204 .830 2390 ---- 1.007B .777A .777A 1.006 +.198 .808 2395 ---- .981B .756A .756A .979 +.194 .785 2400 ---- .955B .735A .735A .953 +.190 .763 4 2405 ---- .928B .714A .714A .927 +.185 .742 2410 ---- .903B .666A .666A .902 +.181 .721 1 2415 ---- .879B .647A .647A .877 +.176 .701 2420 ---- .854B .628A .628A .853 +.172 .681 2425 ---- .830B .610A .610A .829 +.167 .662 2430 ---- .808B .593A .593A .806 +.163 .643 2435 ---- .785B .576A .576A .783 +.159 .624 2440 ---- .763B .559A .559A .761 +.155 .606 2445 ---- .741B .543A .543A .739 +.150 .589 2450 ---- .720B .528A .528A .718 +.147 .571 2455 ---- .700B .512A .512A .697 +.142 .555 2460 ---- .680B .497A .497A .677 +.138 .539 2465 ---- .660B .483A .483A .657 +.134 .523 2470 ---- .641B .469A .469A .638 +.131 .507 2475 ---- .622B .455A .455A .619 +.127 .492 2480 ---- .604B .442A .442A .601 +.123 .478 2485 ---- .586B .429A .429A .583 +.120 .463 4 2490 ---- .569B .416A .416A .566 +.116 .450 2495 ---- .552B .403A .403A .549 +.113 .436 2500 ---- .536B .392A .392A .532 +.109 .423 2505 ---- .520B .380A .380A .516 +.106 .410 2510 ---- .504B .369A .369A .501 +.103 .398 2515 ---- .489B .358A .358A .485 +.099 .386 2520 ---- .474B .347A .347A .471 +.096 .375 2525 ---- .460B .337A .337A .456 +.093 .363 2550 ---- .394B .290A .290A .391 +.079 .312 2575 ---- .339B .251A .251A .334 +.066 .268 2600 ---- .290B .215A .215A .286 +.056 .230 2625 ---- .248B .186A .186A .244 +.046 .198 2650 ---- .212B .161A .161A .209 +.038 .171 11 2675 ---- .182B .140A .140A .179 +.031 .148 2700 ---- .156B .123A .123A .153 +.024 .129 2725 ---- .134B .108A .108A .132 +.019 .113 2750 .111 .115B .095A .107A .114 +.015 1 .099 2775 ---- .100B .085A .085A .099 +.012 .087 2800 ---- .086B .076A .076A .086 +.009 .077 2825 ---- .075B .068A .068A .075 +.006 .069 2850 ---- .065B ---- .065B .066 +.005 .061 11 2875 ---- .057B ---- .057B .059 +.004 .055 2900 ---- .050B ---- .050B .052 +.003 .049 2925 ---- ---- ---- ---- .046 +.002 .044 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 31 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .013 -.001 .014 1850 ---- ---- ---- ---- .015 -.001 .016 1875 ---- ---- ---- ---- .017 -.001 .018 1900 ---- ---- ---- ---- .019 -.002 .021 1925 ---- ---- ---- ---- .021 -.003 .024 1950 ---- ---- ---- ---- .023 -.005 .028 1975 ---- ---- .030A .030A .026 -.006 .032 2000 ---- ---- .035A .035A .031 -.007 .038 1 2025 ---- ---- .040A .040A .036 -.009 .045 2050 ---- ---- .047A .047A .042 -.013 .055 2075 ---- ---- .054A .054A .051 -.016 .067 2100 ---- ---- .064A .064A .062 -.020 .082 1 1 2125 ---- .103B .078A .078A .076 -.026 .102 2150 ---- .130B .095A .095A .093 -.034 .127 2175 ---- .165B .116A .116A .115 -.043 .158 2200 ---- .208B .143A .143A .142 -.055 .197 2220 ---- .250B .170A .170A .169 -.066 .235 2225 ---- .261B .177A .177A .176 -.070 .246 2230 ---- .272B .185A .185A .184 -.072 .256 2235 ---- .286B .193A .279B .192 -.076 .268 2240 ---- .298B .201A .201A .200 -.080 .280 2245 ---- .311B .210A .210A .209 -.083 .292 2250 ---- .326B .219A .219A .218 -.086 .304 2255 ---- .340B .228A .332B .228 -.090 .318 2260 ---- .355B .238A .238A .238 -.093 .331 2265 ---- .370B .248A .248A .248 -.097 .345 2270 ---- .386B .258A .258A .259 -.101 .360 2275 ---- .402B .269A .269A .270 -.105 .375 2280 ---- .418B .281A .416B .281 -.110 .391 2285 ---- .434B .292A .292A .293 -.114 .407 2290 ---- .452B .304A .304A .306 -.118 .424 2295 ---- .470B .317A .317A .319 -.122 .441 2300 ---- .489B .330A .480B .332 -.127 .459 2305 ---- .509B .344A .344A .346 -.131 .477 2310 ---- .529B .358A .358A .360 -.136 .496 2315 ---- .549B .372A .547B .375 -.140 .515 2320 ---- .571B .387A .569B .390 -.145 .535 1 2325 ---- .592B .403A .590B .406 -.149 .555 1 2330 ---- .616B .421A .612B .422 -.154 .576 2335 ---- .638B .437A .634B .439 -.159 .598 2340 ---- .661B .454A .657B .456 -.164 .620 2345 ---- .685B .472A .671B .474 -.168 .642 2350 ---- .709B .490A .695B .492 -.173 .665 2355 ---- .734B .509A .730B .511 -.178 .689 2360 ---- .760B .528A .528A .530 -.183 .713 2365 ---- ---- .548A .548A .550 -.187 .737 1 2370 ---- .763B .568A .763B .571 -.191 .762 1 2375 ---- .789B .589A .789B .592 -.196 .788 2380 ---- .816B .610A .816B .613 -.201 .814 2385 ---- .843B .632A .843B .635 -.205 .840 2390 ---- .871B .654A .871B .657 -.210 .867 2395 ---- .899B .677A .899B .680 -.215 .895 2400 ---- .928B .701A .928B .704 -.219 .923 2405 ---- .957B .725A .957B .728 -.223 .951 2410 ---- .987B .749A .987B .752 -.228 .980 2415 ---- 1.017B .774A 1.017B .777 -.233 1.010 2420 .820 1.048B .800A .800A .803 -.237 1 1.040 2 2425 ---- 1.079B .826A 1.079B .829 -.241 1.070 2430 ---- 1.111B .853A 1.111B .855 -.246 1.101 2435 ---- 1.143B .880A 1.143B .882 -.251 1.133 2440 ---- 1.176B .908A 1.176B .910 -.254 1.164 2445 ---- 1.198B .936A .936A .938 -.259 1.197 2450 ---- 1.243B .965A 1.243B .967 -.262 1.229 2455 ---- ---- .994A .994A .996 -.266 1.262 2460 ---- ---- 1.024A 1.024A 1.026 -.270 1.296 2465 ---- ---- 1.055A 1.055A 1.056 -.274 1.330 2470 ---- ---- 1.085A 1.085A 1.086 -.278 1.364 2475 ---- 1.418B 1.116A 1.418B 1.117 -.282 1.399 2480 ---- ---- 1.148A 1.148A 1.149 -.286 1.435 2485 ---- ---- 1.180A 1.180A 1.181 -.289 1.470 2490 ---- ---- 1.213A 1.213A 1.214 -.292 1.506 2495 ---- ---- ---- ---- 1.246 -.297 1.543 2500 ---- 1.602B 1.280A 1.602B 1.280 -.299 1.579 2505 ---- ---- ---- ---- 1.314 -.303 1.617 2510 ---- ---- ---- ---- 1.348 -.306 1.654 2515 ---- ---- ---- ---- 1.383 -.309 1.692 2520 ---- ---- ---- ---- 1.418 -.312 1.730 2525 ---- 1.795B 1.452A 1.795B 1.453 -.316 1.769 2550 ---- 1.996B 1.635A 1.995B 1.637 -.330 1.967 2575 ---- 2.204B 1.827A 2.204B 1.830 -.342 2.172 2600 ---- 2.419B 2.027A 2.419B 2.030 -.353 2.383 2625 ---- 2.639B 2.235A 2.639B 2.238 -.363 2.601 2650 ---- 2.864B 2.447A 2.864B 2.452 -.371 2.823 2675 ---- 3.093B 2.667A 3.092B 2.671 -.379 3.050 2700 ---- 3.324B 2.888A 3.324B 2.895 -.385 3.280 2725 ---- 3.560B 3.116A 3.559B 3.123 -.390 3.513 2750 ---- 3.797B 3.348A 3.796B 3.355 -.394 3.749 2775 ---- 4.036B 3.580A 4.036B 3.589 -.398 3.987 2800 ---- 4.277B 3.816A 4.276B 3.826 -.400 4.226 2825 ---- 4.518B 4.056A 4.518B 4.065 -.402 4.467 2850 ---- 4.762B 4.295A 4.762B 4.306 -.404 4.710 2875 ---- 4.981B 4.536A 4.981B 4.548 -.405 4.953 2900 ---- ---- 4.778A 4.778A 4.791 -.406 5.197 2925 ---- ---- ---- ---- 5.035 -.407 5.442 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 8 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 14.250 +.410 13.840 1025 ---- ---- ---- ---- 14.000 +.410 13.590 1050 ---- ---- ---- ---- 13.750 +.410 13.340 1075 ---- ---- ---- ---- 13.500 +.410 13.090 1100 ---- ---- ---- ---- 13.250 +.410 12.840 1125 ---- ---- ---- ---- 13.000 +.410 12.590 1150 ---- ---- ---- ---- 12.750 +.410 12.340 1175 ---- ---- ---- ---- 12.500 +.410 12.090 1200 ---- ---- ---- ---- 12.250 +.410 11.840 1225 ---- ---- ---- ---- 12.000 +.410 11.590 1250 ---- ---- ---- ---- 11.750 +.410 11.340 1275 ---- ---- ---- ---- 11.500 +.410 11.090 1300 ---- ---- ---- ---- 11.250 +.410 10.840 1325 ---- ---- ---- ---- 11.000 +.410 10.590 1350 ---- ---- ---- ---- 10.750 +.410 10.340 1375 ---- ---- ---- ---- 10.500 +.410 10.090 1400 ---- ---- ---- ---- 10.250 +.410 9.840 1 1425 ---- ---- ---- ---- 10.000 +.410 9.590 1 1450 ---- ---- ---- ---- 9.750 +.410 9.340 1475 ---- ---- ---- ---- 9.500 +.410 9.090 1500 ---- ---- ---- ---- 9.250 +.410 8.840 1525 ---- ---- ---- ---- 9.000 +.410 8.590 1550 ---- ---- ---- ---- 8.750 +.410 8.340 1575 ---- ---- ---- ---- 8.500 +.410 8.090 1600 ---- ---- ---- ---- 8.250 +.410 7.840 1625 ---- ---- ---- ---- 8.000 +.410 7.590 1650 ---- ---- ---- ---- 7.750 +.410 7.340 1675 ---- ---- ---- ---- 7.500 +.409 7.091 1700 ---- ---- ---- ---- 7.251 +.410 6.841 21 1725 ---- ---- ---- ---- 7.001 +.410 6.591 1 1730 ---- ---- ---- ---- 6.951 +.410 6.541 1735 ---- ---- ---- ---- 6.901 +.409 6.492 1740 ---- ---- ---- ---- 6.852 +.410 6.442 1745 ---- ---- ---- ---- 6.802 +.410 6.392 1750 ---- ---- ---- ---- 6.752 +.410 6.342 1 1755 ---- ---- ---- ---- 6.702 +.410 6.292 1760 ---- ---- ---- ---- 6.652 +.410 6.242 1765 ---- ---- ---- ---- 6.602 +.410 6.192 1770 ---- ---- ---- ---- 6.552 +.409 6.143 1775 ---- ---- ---- ---- 6.503 +.410 6.093 1780 ---- ---- ---- ---- 6.453 +.410 6.043 1785 ---- ---- ---- ---- 6.403 +.410 5.993 1790 ---- ---- ---- ---- 6.353 +.410 5.943 1795 ---- ---- ---- ---- 6.303 +.409 5.894 1800 ---- ---- ---- ---- 6.254 +.410 5.844 2 1805 ---- ---- ---- ---- 6.204 +.410 5.794 1810 ---- ---- ---- ---- 6.154 +.410 5.744 1815 ---- ---- ---- ---- 6.104 +.410 5.694 1820 ---- ---- ---- ---- 6.054 +.409 5.645 4 1825 ---- ---- ---- ---- 6.005 +.410 5.595 11 1830 ---- ---- ---- ---- 5.955 +.410 5.545 1835 ---- ---- ---- ---- 5.905 +.409 5.496 4 1840 ---- ---- ---- ---- 5.855 +.409 5.446 4 1845 ---- ---- ---- ---- 5.805 +.409 5.396 3 1850 ---- ---- ---- ---- 5.756 +.410 5.346 39 1855 ---- ---- ---- ---- 5.706 +.409 5.297 5 1860 ---- ---- ---- ---- 5.656 +.409 5.247 1865 ---- ---- ---- ---- 5.606 +.409 5.197 5 1870 ---- ---- ---- ---- 5.556 +.408 5.148 5 1875 ---- ---- ---- ---- 5.507 +.409 5.098 13 1880 ---- ---- ---- ---- 5.457 +.408 5.049 1885 ---- ---- ---- ---- 5.407 +.408 4.999 1890 ---- ---- ---- ---- 5.357 +.408 4.949 1895 ---- ---- ---- ---- 5.307 +.407 4.900 1900 ---- ---- ---- ---- 5.258 +.408 4.850 16 1905 ---- ---- ---- ---- 5.208 +.407 4.801 1910 ---- ---- ---- ---- 5.158 +.407 4.751 1915 ---- ---- ---- ---- 5.109 +.407 4.702 1920 ---- ---- ---- ---- 5.059 +.407 4.652 1925 ---- ---- ---- ---- 5.009 +.406 4.603 30 1930 ---- ---- ---- ---- 4.960 +.407 4.553 1935 ---- ---- ---- ---- 4.910 +.406 4.504 1940 ---- ---- ---- ---- 4.861 +.407 4.454 1945 ---- ---- ---- ---- 4.811 +.406 4.405 1950 ---- ---- ---- ---- 4.762 +.407 4.355 80 1955 ---- ---- ---- ---- 4.712 +.406 4.306 1960 ---- ---- ---- ---- 4.663 +.406 4.257 1965 ---- ---- ---- ---- 4.613 +.405 4.208 1970 ---- ---- ---- ---- 4.564 +.406 4.158 1975 ---- ---- ---- ---- 4.515 +.406 4.109 121 1980 ---- ---- ---- ---- 4.465 +.405 4.060 1985 ---- ---- ---- ---- 4.416 +.405 4.011 1990 ---- ---- ---- ---- 4.367 +.405 3.962 1995 ---- ---- ---- ---- 4.317 +.404 3.913 2000 ---- ---- ---- ---- 4.268 +.404 3.864 365 2005 ---- ---- ---- ---- 4.219 +.404 3.815 2010 ---- ---- ---- ---- 4.170 +.404 3.766 2015 ---- ---- ---- ---- 4.120 +.403 3.717 2020 ---- ---- ---- ---- 4.071 +.403 3.668 4 2025 ---- ---- ---- ---- 4.022 +.402 3.620 3 2030 ---- ---- ---- ---- 3.973 +.402 3.571 4 2035 ---- ---- ---- ---- 3.924 +.401 3.523 4 2040 ---- ---- ---- ---- 3.876 +.401 3.475 2 2045 ---- ---- ---- ---- 3.827 +.400 3.427 2050 ---- ---- 3.323A 3.323A 3.778 +.399 3.379 1 35 2055 ---- ---- ---- ---- 3.729 +.398 3.331 2060 ---- ---- ---- ---- 3.681 +.398 3.283 2 2065 ---- ---- ---- ---- 3.632 +.397 3.235 2070 ---- ---- ---- ---- 3.584 +.397 3.187 3 2075 ---- 3.366B 3.084A 3.084A 3.535 +.396 3.139 16 2080 ---- ---- ---- ---- 3.487 +.395 3.092 2085 ---- ---- ---- ---- 3.439 +.395 3.044 2090 ---- ---- ---- ---- 3.391 +.394 2.997 2095 ---- ---- ---- ---- 3.343 +.393 2.950 2100 ---- 3.312B 2.848A 2.848A 3.295 +.392 2.903 122 2105 ---- ---- ---- ---- 3.247 +.391 2.856 2110 ---- ---- ---- ---- 3.199 +.390 2.809 2115 ---- ---- ---- ---- 3.152 +.389 2.763 2 2120 ---- ---- ---- ---- 3.104 +.387 2.717 2125 ---- 3.075B 2.618A 2.618A 3.057 +.387 2.670 20 2130 ---- ---- ---- ---- 3.010 +.386 2.624 7 2135 ---- ---- ---- ---- 2.963 +.384 2.579 6 2140 ---- ---- ---- ---- 2.916 +.383 2.533 15 2145 ---- ---- ---- ---- 2.869 +.381 2.488 31 2150 ---- 2.841B 2.392A 2.392A 2.823 +.380 2.443 379 2155 ---- ---- ---- ---- 2.776 +.378 2.398 10 2160 ---- ---- 2.320A 2.320A 2.730 +.376 2.354 13 2165 ---- ---- 2.263A 2.263A 2.684 +.374 2.310 2 2170 ---- ---- 2.221A 2.221A 2.638 +.372 2.266 2175 ---- 2.607B 2.173A 2.173A 2.593 +.371 2.222 145 2180 ---- 2.201B 2.136A 2.136A 2.547 +.368 2.179 5 2185 ---- 2.204B 2.094A 2.094A 2.502 +.366 2.136 15 2190 ---- 2.227B 2.052A 2.052A 2.457 +.363 2.094 2 2195 ---- 2.245B 2.011A 2.011A 2.413 +.361 2.052 13 2200 ---- 2.382B 1.961A 1.961A 2.368 +.358 2.010 1 111 2205 ---- 2.255B 1.929A 1.929A 2.324 +.356 1.968 49 2210 ---- 2.243B 1.889A 1.889A 2.281 +.354 1.927 7 2215 ---- 2.201B 1.850A 1.850A 2.237 +.350 1.887 1 2220 ---- 2.157B 1.811A 1.811A 2.194 +.348 1.846 2 2225 2.165 2.165 1.759A 2.012A 2.151 +.344 1 1.807 30 2230 ---- 2.071B 1.733A 1.733A 2.108 +.341 1.767 6 2235 ---- 2.028B 1.695A 1.695A 2.066 +.338 1.728 3 2240 ---- 1.986B 1.658A 1.658A 2.024 +.334 1.690 7 2245 ---- 1.944B 1.621A 1.621A 1.982 +.330 1.652 2250 1.955 1.955 1.568A 1.808A 1.941 +.327 1 1.614 43 2255 ---- 1.860B 1.548A 1.548A 1.900 +.323 1.577 6 2260 ---- 1.819B 1.513A 1.513A 1.860 +.319 1.541 21 2265 ---- 1.779B 1.478A 1.478A 1.820 +.316 1.504 2 2270 ---- 1.738B 1.444A 1.444A 1.780 +.311 1.469 4 2275 ---- 1.752B 1.389A 1.389A 1.741 +.307 1 1.434 48 2280 ---- 1.658B 1.377A 1.377A 1.702 +.303 1.399 52 2285 ---- 1.619B 1.344A 1.344A 1.663 +.298 1.365 1 13 2290 ---- 1.580B 1.236A 1.236A 1.625 +.294 1.331 42 2295 ---- 1.542B 1.205A 1.205A 1.588 +.290 1.298 6 2300 1.475 1.561B 1.174A 1.517B 1.550 +.284 50 1.266 311 2305 ---- 1.466B 1.143A 1.143A 1.514 +.280 1.234 7 2310 ---- 1.429B 1.113A 1.113A 1.478 +.276 1.202 4 9 2315 ---- 1.393B 1.083A 1.083A 1.442 +.271 1.171 42 2320 ---- 1.357B 1.055A 1.055A 1.407 +.266 1.141 78 2325 ---- 1.381B 1.027A 1.027A 1.372 +.261 1.111 148 2330 ---- 1.287B .999A .999A 1.338 +.256 1.082 3 5 2335 ---- 1.265B .972A .972A 1.304 +.251 1.053 9 2340 ---- 1.267B .945A .945A 1.271 +.246 1.025 3 6 2345 ---- 1.245B .919A .919A 1.239 +.242 .997 17 2350 1.096 1.214B .894A 1.111A 1.206 +.236 6 .970 15 261 2355 ---- 1.182B .870A .870A 1.175 +.232 .943 15 2360 ---- 1.151B .845A .845A 1.144 +.227 .917 6 2365 ---- 1.120B .821A .821A 1.114 +.222 .892 1 6 2370 ---- 1.090B .798A .798A 1.084 +.217 .867 58 2375 ---- 1.061B .775A .775A 1.054 +.212 2 .842 14 84 2380 .830 1.032B .753A .778A 1.026 +.208 1 .818 1 17 2385 .970 1.005B .732A .991B .997 +.202 6 .795 2 4 2390 ---- .979B .710A .710A .970 +.198 .772 56 2395 ---- .950B .690A .690A .943 +.193 4 .750 1 23 2400 .725 .930 .670A .839A .916 +.188 26 .728 13 244 2405 ---- .897B .646A .646A .890 +.183 .707 21 2410 .786 .872B .627A .786 .865 +.179 2 .686 42 2415 ---- .846B .608A .608A .840 +.175 .665 5 25 2420 ---- .823B .590A .590A .815 +.169 .646 12 2425 .713 .798B .572A .785B .792 +.166 1 .626 9 164 2430 ---- .776B .555A .555A .768 +.161 .607 16 2435 ---- .753B .538A .538A .746 +.157 .589 6 2440 ---- .731B .522A .522A .724 +.153 .571 7 2445 ---- .710B .506A .506A .702 +.148 .554 10 2450 .595 .690 .490A .675B .681 +.144 30 .537 122 479 2455 ---- .668B .475A .475A .660 +.140 .520 1 8 2460 ---- .648B .460A .460A .640 +.136 .504 1 31 2465 ---- .629B .446A .446A .620 +.132 .488 1 12 2470 .430 .609B .430 .609B .601 +.128 1 .473 2 6 2475 ---- .591B .419A .419A .583 +.125 6 .458 3 219 2480 ---- .573B .406A .406A .565 +.121 .444 1 2485 ---- .555B .393A .393A .547 +.117 .430 2 2490 ---- .538B .381A .381A .530 +.114 .416 2 2495 .450 .522B .369A .522B .513 +.110 1 .403 3 2500 .380 .505B .358A .478B .497 +.107 58 .390 81 788 2505 .480 .489B .346A .433A .481 +.103 1 .378 3 2510 .466 .474B .336A .419A .466 +.100 1 .366 4 2515 ---- .459B .326A .326A .451 +.097 .354 19 2520 ---- .445B .314A .314A .436 +.093 .343 1 20 2525 ---- .430B .305A .305A .422 +.090 37 .332 9 679 2530 ---- .416B .295A .295A .408 +.087 .321 2 4 2535 ---- .403B .285A .285A .395 +.084 .311 2 2540 ---- .390B .276A .276A .382 +.081 .301 1 5 2545 .335 .377B .267A .330A .369 +.078 3 .291 2550 .349 .365B .259A .354B .357 +.075 25 .282 50 415 2555 ---- .353B .251A .251A .345 +.072 .273 1 1 2560 ---- .342B .244A .244A .334 +.070 .264 11 2565 ---- .331B .236A .236A .323 +.067 .256 49 55 2570 ---- .320B .228A .228A .312 +.065 1 .247 4 10 2575 ---- .310B .221A .221A .302 +.063 .239 2 121 2580 ---- .299B .214A .214A .291 +.059 .232 8 2585 ---- .290B .207A .207A .282 +.058 .224 13 2590 ---- .280B .202A .202A .272 +.055 .217 7 2595 ---- .271B .194A .194A .263 +.053 .210 3 3 2600 .230 .261B .188A .227 .254 +.051 37 .203 17 309 2605 ---- .253B .182A .182A .246 +.049 .197 1 11 2610 .218 .245B .177A .213A .237 +.046 1 .191 3 4 2615 ---- .237B .172A .172A .229 +.044 .185 7 7 2620 .201 .229B .166A .203A .222 +.043 15 .179 44 45 2625 .195 .221B .162A .195A .214 +.041 32 .173 165 195 2650 .176 .188 .138A .163A .181 +.033 58 .148 52 91 2675 .157 .158B .120A .139A .153 +.026 13 .127 27 104 2700 .098 .142 .098 .115 .129 +.019 72 .110 35 134 2725 ---- .114B .091A .091A .110 +.015 15 .095 5 16 2750 .100 .100 .080A .087A .094 +.011 11 .083 10 38 2775 ---- .083B .070A .070A .081 +.008 14 .073 11 26 2800 .065 .071B .062A .071B .070 +.006 28 .064 52 366 2825 ---- .062B .056A .056A .061 +.004 .057 7 2850 ---- .054B .049A .049A .053 +.003 .050 48 2875 ---- .047B ---- .047B .046 +.001 .045 2900 .039 .045 .039 .042A .041 +.001 13 .040 3 86 2925 ---- ---- ---- ---- .036 UNCH .036 10 2950 ---- .033B ---- .033B .032 UNCH .032 33 2975 ---- ---- ---- ---- .029 UNCH .029 7 3000 ---- ---- ---- ---- .026 UNCH .026 11 541 3025 ---- ---- ---- ---- .024 UNCH .024 5 3050 ---- ---- ---- ---- .022 UNCH .022 6 3075 ---- ---- ---- ---- .020 UNCH .020 19 3100 .016 .016 .015 .015 .018 -.001 4 .019 1 28 3125 ---- ---- ---- ---- .017 UNCH .017 11 3150 ---- ---- ---- ---- .016 UNCH .016 12 3175 ---- ---- ---- ---- .014 -.001 .015 12 3200 .013 .013 .013 .013 .013 -.001 1 .014 74 3225 ---- ---- ---- ---- .013 UNCH .013 8 3250 ---- ---- ---- ---- .012 UNCH .012 1 3275 ---- ---- ---- ---- .011 -.001 .012 3300 .009 .009 .009 .009 .011 UNCH 2 .011 7 3325 ---- ---- ---- ---- .010 UNCH .010 3350 ---- ---- ---- ---- .009 -.001 .010 3375 ---- ---- ---- ---- .009 -.001 .010 3400 ---- ---- ---- ---- .008 -.001 1 .009 29 3425 ---- ---- ---- ---- .008 -.001 .009 3500 .006 .006 .006 .006 .007 -.001 2 .008 84 3600 ---- ---- ---- ---- .006 -.001 .007 47 3800 ---- ---- ---- ---- .005 -.001 .006 19 4000 .006 .006 .005A .005A .004 -.001 1 .005 1 49 4500 ---- ---- ---- ---- .003 -.001 .004 19 5000 ---- ---- ---- ---- .002 -.001 .003 7 5500 ---- ---- ---- ---- .002 -.001 .003 45 6000 ---- ---- ---- ---- .002 UNCH .002 7 6500 ---- ---- ---- ---- .002 UNCH .002 2 7000 ---- ---- ---- ---- .002 UNCH .002 20 775 ---- ---- ---- ---- 16.500 +.410 16.090 800 ---- ---- ---- ---- 16.250 +.410 15.840 825 ---- ---- ---- ---- 16.000 +.410 15.590 850 ---- ---- ---- ---- 15.750 +.410 15.340 875 ---- ---- ---- ---- 15.500 +.410 15.090 900 ---- ---- ---- ---- 15.250 +.410 14.840 925 ---- ---- ---- ---- 15.000 +.410 14.590 950 ---- ---- ---- ---- 14.750 +.410 14.340 975 ---- ---- ---- ---- 14.500 +.410 14.090 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.250 +.410 13.840 10000 ---- ---- ---- ---- .005 +.001 .004 205 1025 ---- ---- ---- ---- 14.000 +.410 13.590 1050 ---- ---- ---- ---- 13.750 +.410 13.340 1075 ---- ---- ---- ---- 13.500 +.410 13.090 1100 ---- ---- ---- ---- 13.250 +.410 12.840 1125 ---- ---- ---- ---- 13.000 +.410 12.590 1150 ---- ---- ---- ---- 12.750 +.410 12.340 1175 ---- ---- ---- ---- 12.500 +.410 12.090 1200 ---- ---- ---- ---- 12.250 +.410 11.840 1225 ---- ---- ---- ---- 12.000 +.410 11.590 1250 ---- ---- ---- ---- 11.750 +.410 11.340 1 1275 ---- ---- ---- ---- 11.500 +.410 11.090 1300 ---- ---- ---- ---- 11.250 +.410 10.840 1325 ---- ---- ---- ---- 11.000 +.410 10.590 1350 ---- ---- ---- ---- 10.750 +.410 10.340 1 1375 ---- ---- ---- ---- 10.500 +.410 10.090 2 1400 ---- ---- ---- ---- 10.250 +.410 9.840 1425 ---- ---- ---- ---- 10.000 +.410 9.590 1450 ---- ---- ---- ---- 9.750 +.410 9.340 1475 ---- ---- ---- ---- 9.500 +.410 9.090 4 1500 ---- ---- ---- ---- 9.250 +.410 8.840 4 1525 ---- ---- ---- ---- 9.000 +.410 8.590 2 1550 ---- ---- ---- ---- 8.750 +.410 8.340 2 1575 ---- ---- ---- ---- 8.500 +.409 8.091 4 1600 ---- ---- ---- ---- 8.251 +.410 7.841 4 1625 ---- ---- ---- ---- 8.001 +.409 7.592 2 1650 ---- ---- ---- ---- 7.752 +.409 7.343 4 1675 ---- ---- ---- ---- 7.503 +.408 7.095 14 1700 ---- ---- ---- ---- 7.255 +.408 6.847 21 1725 ---- ---- ---- ---- 7.007 +.408 6.599 5 1750 ---- ---- ---- ---- 6.759 +.407 6.352 5 1775 ---- ---- ---- ---- 6.511 +.406 6.105 4 1800 ---- ---- ---- ---- 6.265 +.406 5.859 113 1825 ---- ---- ---- ---- 6.018 +.405 5.613 1 1850 ---- ---- ---- ---- 5.773 +.405 5.368 19 1875 ---- ---- ---- ---- 5.528 +.403 5.125 178 1900 ---- ---- ---- ---- 5.285 +.403 4.882 147 1910 ---- ---- ---- ---- 5.188 +.402 4.786 1915 ---- ---- ---- ---- 5.139 +.401 4.738 1920 ---- ---- ---- ---- 5.091 +.401 4.690 1925 ---- 4.642B 4.588A 4.588A 5.043 +.402 4.641 45 1930 ---- ---- ---- ---- 4.994 +.400 4.594 1935 ---- ---- ---- ---- 4.946 +.400 4.546 1940 ---- ---- ---- ---- 4.898 +.400 4.498 1945 ---- ---- ---- ---- 4.850 +.400 4.450 1950 ---- 4.742B 4.350A 4.350A 4.802 +.399 4.403 293 1955 ---- ---- ---- ---- 4.754 +.399 4.355 1960 ---- ---- ---- ---- 4.706 +.398 4.308 1965 ---- ---- ---- ---- 4.658 +.398 4.260 1970 ---- ---- ---- ---- 4.610 +.397 4.213 1975 ---- 4.578B 4.113A 4.113A 4.563 +.397 4.166 117 1980 ---- ---- ---- ---- 4.515 +.396 4.119 1985 ---- ---- ---- ---- 4.468 +.396 4.072 1990 ---- ---- ---- ---- 4.420 +.395 4.025 1995 ---- ---- ---- ---- 4.373 +.394 3.979 2000 ---- 4.338B 3.878A 3.878A 4.326 +.394 3.932 3 516 2005 ---- ---- ---- ---- 4.278 +.392 3.886 2010 ---- ---- ---- ---- 4.231 +.391 3.840 2015 ---- ---- ---- ---- 4.184 +.390 3.794 2020 ---- ---- ---- ---- 4.137 +.389 3.748 2025 ---- 4.104B 3.649A 3.649A 4.091 +.389 3.702 2 2030 ---- ---- ---- ---- 4.044 +.388 3.656 2035 ---- ---- ---- ---- 3.998 +.387 3.611 2040 ---- ---- ---- ---- 3.951 +.386 3.565 4 2045 ---- ---- ---- ---- 3.905 +.385 3.520 2050 ---- 3.873B 3.423A 3.423A 3.859 +.384 3.475 210 2055 ---- ---- ---- ---- 3.813 +.383 3.430 2060 ---- ---- ---- ---- 3.767 +.381 3.386 2065 ---- ---- ---- ---- 3.721 +.380 3.341 2070 ---- ---- ---- ---- 3.676 +.379 3.297 2075 ---- 3.641B 3.200A 3.200A 3.630 +.377 3.253 169 2080 ---- ---- 3.199A 3.199A 3.585 +.376 3.209 2085 ---- ---- 3.125A 3.125A 3.540 +.374 3.166 2090 ---- ---- 3.082A 3.082A 3.495 +.373 3.122 2095 ---- ---- 3.040A 3.040A 3.450 +.371 3.079 2100 ---- 3.416B 2.985A 2.985A 3.405 +.369 3.036 1447 2105 ---- 3.014B 2.955A 2.955A 3.361 +.368 2.993 2110 ---- 3.032B 2.913A 2.913A 3.317 +.366 2.951 2115 ---- 3.066B 2.871A 2.871A 3.273 +.364 2.909 1 2120 ---- 3.089B 2.830A 2.830A 3.229 +.362 2.867 2125 ---- 3.196B 2.774A 2.774A 3.185 +.360 2.825 24 2130 ---- 3.101B 2.747A 2.747A 3.142 +.359 2.783 1 2135 ---- 3.064B 2.706A 2.706A 3.099 +.357 2.742 2140 ---- 3.020B 2.666A 2.666A 3.056 +.355 2.701 2145 ---- 2.976B 2.626A 2.626A 3.013 +.352 2.661 2150 ---- 2.981B 2.568A 2.568A 2.971 +.351 2.620 57 2155 ---- 2.888B 2.547A 2.547A 2.928 +.348 2.580 2 2160 ---- 2.843B 2.507A 2.507A 2.886 +.346 2.540 2 2165 ---- 2.800B 2.468A 2.468A 2.845 +.344 2.501 2170 ---- 2.758B 2.430A 2.430A 2.803 +.341 2.462 2175 ---- 2.770B 2.371A 2.371A 2.762 +.339 2.423 355 2180 ---- 2.675B 2.354A 2.354A 2.721 +.337 2.384 7 2185 ---- 2.633B 2.316A 2.316A 2.680 +.334 2.346 7 2190 ---- 2.592B 2.280A 2.280A 2.640 +.332 2.308 2195 ---- 2.551B 2.243A 2.243A 2.600 +.330 2.270 2200 ---- 2.565B 2.182A 2.182A 2.560 +.327 18 2.233 7 781 2205 ---- 2.471B 2.170A 2.170A 2.520 +.324 2.196 2210 ---- 2.431B 2.135A 2.135A 2.481 +.321 2.160 2215 ---- 2.392B 2.099A 2.099A 2.442 +.318 2.124 2 2220 ---- 2.352B 2.064A 2.064A 2.404 +.316 2.088 2225 ---- 2.370B 2.002A 2.002A 2.366 +.314 2.052 29 2230 ---- 2.276B 1.996A 1.996A 2.328 +.311 2.017 1 2235 ---- 2.237B 1.962A 1.962A 2.290 +.308 1.982 2240 ---- 2.199B 1.928A 1.928A 2.253 +.305 1.948 2245 ---- 2.162B 1.895A 1.895A 2.216 +.302 1.914 2250 ---- 2.184B 1.833A 1.833A 2.179 +.299 30 1.880 515 2255 ---- 2.087B 1.831A 1.831A 2.143 +.296 1.847 2260 ---- 2.050B 1.719A 1.719A 2.107 +.293 1.814 2265 ---- 2.014B 1.688A 1.688A 2.072 +.290 1.782 1 2270 ---- 1.979B 1.657A 1.657A 2.037 +.287 1.750 2275 ---- 2.006B 1.627A 1.627A 2.002 +.284 1.718 682 2280 ---- 1.908B 1.597A 1.597A 1.967 +.280 1.687 1 2285 ---- 1.873B 1.568A 1.568A 1.933 +.277 1.656 1 2290 ---- 1.839B 1.539A 1.539A 1.900 +.274 1.626 8 2295 ---- 1.804B 1.510A 1.510A 1.866 +.270 1.596 1 2300 ---- 1.835B 1.482A 1.482A 1.834 +.268 13 1.566 17 463 2305 ---- 1.757B 1.454A 1.454A 1.801 +.264 1.537 2310 ---- 1.763B 1.426A 1.426A 1.769 +.261 1.508 9 2315 ---- 1.735B 1.399A 1.399A 1.737 +.257 1.480 19 2320 ---- 1.703B 1.372A 1.372A 1.706 +.254 1.452 14 5 2325 ---- 1.676B 1.345A 1.345A 1.675 +.251 1.424 138 2330 ---- 1.640B 1.319A 1.319A 1.644 +.247 1.397 14 21 2335 ---- 1.610B 1.294A 1.294A 1.614 +.244 1.370 2340 ---- 1.579B 1.268A 1.268A 1.584 +.240 1.344 2 2345 ---- 1.550B 1.235A 1.235A 1.555 +.237 1.318 2350 1.500 1.525B 1.211A 1.441A 1.526 +.234 43 1.292 6 164 2355 ---- 1.492B 1.187A 1.187A 1.497 +.230 1.267 4 2360 1.383 1.464B 1.163A 1.336A 1.469 +.226 2 1.243 3 2365 ---- 1.436B 1.141A 1.141A 1.441 +.223 1.218 2370 ---- 1.411B 1.118A 1.118A 1.414 +.220 1.194 1 1 2375 ---- 1.386B 1.097A 1.097A 1.387 +.216 1.171 4 51 2380 1.331 1.361B 1.084A 1.353B 1.360 +.212 6 1.148 2 2385 ---- 1.333B 1.063A 1.063A 1.334 +.209 5 1.125 3 2390 ---- 1.308B 1.039A 1.039A 1.308 +.205 1.103 8 2395 ---- 1.283B 1.017A 1.017A 1.283 +.202 1.081 4 2400 1.175 1.258B .996A 1.250B 1.258 +.199 121 1.059 39 1477 2405 ---- 1.233B .977A .977A 1.233 +.195 1.038 28 2410 ---- 1.209B .957A .957A 1.209 +.192 1.017 2415 1.110 1.185B .938A 1.178B 1.185 +.188 4 .997 2420 ---- 1.162B .921A .921A 1.162 +.185 .977 2425 1.065 1.139B .898A 1.131B 1.139 +.182 1 .957 3 310 2430 ---- 1.116B .881A .881A 1.116 +.178 17 .938 2 186 2435 ---- 1.093B .863A .863A 1.094 +.175 .919 2440 ---- 1.072B .844A .844A 1.072 +.172 .900 7 2445 ---- 1.051B .827A .827A 1.050 +.168 .882 2450 .875 1.030B .810A 1.023B 1.029 +.165 91 .864 67 326 2455 ---- 1.010B .795A .795A 1.008 +.162 .846 27 2460 .934 .988B .778A .988B .988 +.159 6 .829 5 2465 ---- .968B .762A .762A .968 +.156 .812 5 2470 ---- .949B .746A .746A .948 +.153 .795 5 2475 .866 .930B .730A .922B .929 +.150 18 .779 1 64 2480 ---- .910B .715A .715A .910 +.147 .763 3 2485 ---- .892B .700A .700A .891 +.144 .747 10 2490 ---- .873B .686A .686A .873 +.141 .732 2 2495 ---- .856B .672A .672A .855 +.138 .717 2500 .670 .838B .657 .816B .838 +.136 277 .702 366 2708 2505 ---- .821B .645A .645A .820 +.132 .688 26 2510 ---- .804B .632A .632A .803 +.129 .674 2515 ---- .787B .618A .618A .787 +.127 .660 4 2520 ---- .771B .607A .607A .770 +.124 .646 2525 ---- .756B .593A .593A .754 +.121 .633 1 49 2530 ---- .739B .581A .581A .739 +.119 .620 2535 ---- .724B .569A .569A .723 +.116 .607 2540 ---- .709B .559A .559A .708 +.114 .594 2545 ---- .694B .546A .546A .694 +.112 .582 2550 ---- .680B .535A .535A .679 +.109 56 .570 620 2555 ---- .665B .524A .524A .665 +.107 .558 2560 ---- .652B .514A .514A .651 +.104 .547 1 1 2565 ---- .638B .503A .503A .638 +.103 .535 2570 ---- .626B .493A .493A .624 +.100 .524 2575 ---- .612B .482A .482A .611 +.097 .514 108 2580 ---- .599B .473A .473A .598 +.095 .503 15 2585 ---- .588B .463A .463A .586 +.093 .493 15 2590 ---- .574B .455A .455A .574 +.091 .483 2595 ---- .563B .445A .445A .562 +.089 .473 1 2600 .557 .557 .437A .510A .550 +.087 34 .463 1 610 2605 ---- .539B .428A .428A .539 +.085 .454 1 10 2610 ---- .529B .420A .420A .527 +.083 .444 20 2615 ---- .520B .411A .411A .516 +.081 .435 2620 ---- .509B .403A .403A .506 +.080 .426 1 2625 ---- .497B .395A .395A .495 +.077 .418 1 22 2650 .422 .449B .358A .441B .446 +.069 3 .377 241 2675 ---- .405B .323A .323A .402 +.061 .341 35 2700 .355 .366B .293A .351B .362 +.054 10 .308 2 583 2725 .322 .330B .266A .305A .327 +.048 25 .279 1 17 2750 .274 .299B .243A .292B .296 +.043 6 .253 617 2775 .255 .270B .221A .270B .268 +.038 4 .230 18 2800 .220 .245 .202A .226A .243 +.034 31 .209 34 1275 2825 .207 .222B .184A .206A .220 +.029 13 .191 113 2850 .162 .205 .162 .188A .200 +.026 13 .174 301 2875 ---- .184B .155A .155A .182 +.023 2 .159 2 27 2900 .154 .168 .142A .157A .166 +.020 4 .146 12 37 2925 ---- .152B .131A .131A .152 +.018 .134 2 104 2950 ---- .140B .121A .121A .139 +.016 .123 236 2975 ---- .128B .112A .112A .127 +.014 .113 9 11 3000 .100 .118B .100 .112 .117 +.013 36 .104 32 2166 3025 ---- .107B ---- .107B .108 +.012 .096 3 3050 .086 .098B .086 .098B .099 +.010 1 .089 92 3075 .087 .090B .087 .090B .091 +.008 1 .083 3100 .081 .082B .081 .082B .084 +.007 1 .077 59 3125 .076 .076 .076 .076 .078 +.007 1 .071 11 3150 .072 .072 .072 .070A .072 +.005 3 .067 12 3175 ---- .065B ---- .065B .067 +.005 .062 2 3200 .065 .065 .065 .063A .062 +.004 1 .058 4 35 3225 ---- .055B ---- .055B .058 +.004 .054 1 3250 ---- ---- ---- ---- .054 +.003 .051 2 308 3275 ---- ---- ---- ---- .050 +.002 2 .048 3300 ---- ---- ---- ---- .047 +.002 .045 2 23 3325 ---- ---- ---- ---- .044 +.002 .042 2 3350 ---- ---- ---- ---- .041 +.001 .040 1000 3375 ---- ---- ---- ---- .038 UNCH .038 1 3400 ---- ---- ---- ---- .036 UNCH 1 .036 119 3425 ---- ---- ---- ---- .034 UNCH .034 1 3450 ---- ---- ---- ---- .032 UNCH .032 269 3475 ---- ---- ---- ---- .030 -.001 .031 11 3500 ---- ---- ---- ---- .029 UNCH .029 54 3525 ---- ---- ---- ---- .027 -.001 .028 100 3550 ---- ---- ---- ---- .026 -.001 .027 8 3575 ---- ---- ---- ---- .025 -.001 .026 3600 .022 .022 .022 .022 .023 -.002 1 .025 141 3625 ---- ---- ---- ---- .022 -.002 .024 3650 ---- ---- ---- ---- .021 -.002 .023 10 3675 ---- ---- ---- ---- .020 -.002 .022 10 3700 ---- ---- ---- ---- .020 -.001 .021 31 3725 ---- ---- ---- ---- .019 -.001 .020 3 4000 ---- ---- ---- ---- .013 -.002 .015 503 4500 ---- ---- ---- ---- .009 -.002 .011 74 5000 ---- ---- ---- ---- .008 -.001 .009 796 6000 ---- ---- ---- ---- .007 UNCH .007 134 7500 ---- ---- ---- ---- .006 +.001 .005 206 775 ---- ---- ---- ---- 16.500 +.410 16.090 800 ---- ---- ---- ---- 16.250 +.410 15.840 825 ---- ---- ---- ---- 16.000 +.410 15.590 850 ---- ---- ---- ---- 15.750 +.410 15.340 875 ---- ---- ---- ---- 15.500 +.410 15.090 900 ---- ---- ---- ---- 15.250 +.410 14.840 925 ---- ---- ---- ---- 15.000 +.410 14.590 950 ---- ---- ---- ---- 14.750 +.410 14.340 975 ---- ---- ---- ---- 14.500 +.410 14.090 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.411 +.408 14.003 1025 ---- ---- ---- ---- 14.161 +.408 13.753 1050 ---- ---- ---- ---- 13.911 +.408 13.503 1075 ---- ---- ---- ---- 13.661 +.408 13.253 1100 ---- ---- ---- ---- 13.411 +.408 13.003 1125 ---- ---- ---- ---- 13.161 +.408 12.753 1150 ---- ---- ---- ---- 12.911 +.408 12.503 1175 ---- ---- ---- ---- 12.661 +.408 12.253 1200 ---- ---- ---- ---- 12.411 +.408 12.003 1225 ---- ---- ---- ---- 12.161 +.408 11.753 1250 ---- ---- ---- ---- 11.911 +.408 11.503 1275 ---- ---- ---- ---- 11.661 +.408 11.253 4 1300 ---- ---- ---- ---- 11.411 +.408 11.003 1325 ---- ---- ---- ---- 11.161 +.408 10.753 1350 ---- ---- ---- ---- 10.911 +.408 10.503 1 1375 ---- ---- ---- ---- 10.661 +.408 10.253 1400 ---- ---- ---- ---- 10.411 +.408 10.003 1425 ---- ---- ---- ---- 10.161 +.408 9.753 1450 ---- ---- ---- ---- 9.911 +.408 9.503 1475 ---- ---- ---- ---- 9.661 +.408 9.253 1500 ---- ---- ---- ---- 9.411 +.408 9.003 1525 ---- ---- ---- ---- 9.161 +.407 8.754 2 1550 ---- ---- ---- ---- 8.912 +.407 8.505 4 1575 ---- ---- ---- ---- 8.663 +.407 8.256 6 1600 ---- ---- ---- ---- 8.414 +.406 8.008 1625 ---- ---- ---- ---- 8.166 +.405 7.761 4 1650 ---- ---- ---- ---- 7.919 +.405 7.514 2 1675 ---- ---- ---- ---- 7.672 +.404 7.268 2 1700 ---- ---- ---- ---- 7.426 +.404 7.022 1725 ---- ---- ---- ---- 7.180 +.402 6.778 2 1750 ---- ---- ---- ---- 6.935 +.401 6.534 2 1775 ---- ---- ---- ---- 6.692 +.400 6.292 1 1800 ---- ---- ---- ---- 6.449 +.398 6.051 1 1825 ---- ---- 5.754A 5.754A 6.207 +.396 5.811 2 1850 5.760 5.844B 5.512A 5.844B 5.967 +.394 2 5.573 4 1875 ---- 5.745B 5.275A 5.275A 5.728 +.392 5.336 1900 ---- 5.508B 5.041A 5.041A 5.491 +.389 5.102 1925 ---- 5.272B 4.809A 4.809A 5.256 +.386 4.870 1950 ---- 5.040B 4.580A 4.580A 5.024 +.383 4.641 1 1975 ---- 4.808B 4.354A 4.354A 4.794 +.380 4.414 2000 ---- 4.580B 4.132A 4.132A 4.566 +.374 4.192 64 2025 ---- 4.356B 3.913A 3.913A 4.342 +.369 3.973 59 2050 ---- 4.132B 3.699A 3.699A 4.121 +.363 3.758 2 5 2075 ---- 3.915B 3.490A 3.490A 3.905 +.357 3.548 1 7 2100 ---- 3.703B 3.286A 3.286A 3.693 +.349 3.344 6 103 2125 ---- 3.496B 3.088A 3.088A 3.486 +.341 3.145 3 2150 ---- 3.291B 2.897A 2.897A 3.284 +.331 2.953 3 2175 ---- 3.096B 2.714A 2.714A 3.088 +.320 2.768 5 2200 ---- 2.906B 2.536A 2.536A 2.899 +.309 2.590 27 2205 ---- ---- ---- 2.594A 2.862 ---- ---- 2210 ---- ---- ---- 2.562A 2.825 ---- ---- 2215 ---- ---- ---- 2.528A 2.788 ---- ---- 2220 ---- ---- ---- 2.492A 2.752 ---- ---- 2225 ---- 2.721B 2.365A 2.365A 2.716 +.297 2.419 2230 ---- ---- ---- 2.424A 2.680 ---- ---- 2235 ---- 2.575B ---- ---- 2.645 +.292 2.353 2240 ---- 2.539B ---- ---- 2.609 +.289 2.320 2245 ---- 2.504B ---- ---- 2.575 +.287 2.288 2250 2.420 2.546B 2.175A 2.532B 2.540 +.284 1 2.256 64 2255 ---- 2.433B 2.144A 2.144A 2.506 +.281 2.225 2260 ---- 2.399B 2.113A 2.113A 2.472 +.279 2.193 2265 ---- 2.364B 2.082A 2.082A 2.438 +.276 2.162 2270 ---- 2.330B 2.052A 2.052A 2.405 +.273 2.132 2275 ---- 2.376B 2.022A 2.022A 2.372 +.271 2.101 10 2280 ---- 2.262B 1.992A 1.992A 2.339 +.268 2.071 2285 ---- 2.229B 1.961A 1.961A 2.306 +.264 2.042 2290 ---- 2.196B 1.932A 1.932A 2.274 +.262 2.012 2295 ---- 2.183B 1.903A 1.903A 2.242 +.259 1.983 2300 ---- 2.213B 1.874A 1.874A 2.211 +.257 1.954 11 2305 ---- 2.175B 1.846A 1.846A 2.179 +.253 1.926 2310 ---- 2.143B 1.818A 1.818A 2.149 +.251 1.898 2315 ---- 2.113B 1.790A 1.790A 2.118 +.248 1.870 2320 ---- 2.082B 1.763A 1.763A 2.088 +.245 1.843 2325 ---- 2.060B 1.736A 1.736A 2.058 +.242 1.816 5 2330 ---- 2.022B 1.710A 1.710A 2.028 +.239 1.789 2335 ---- 1.992B 1.684A 1.684A 1.999 +.236 1.763 2340 ---- 1.963B 1.658A 1.658A 1.970 +.234 1.736 2345 ---- 1.934B 1.632A 1.632A 1.941 +.230 1.711 2350 ---- 1.915B 1.607A 1.607A 1.913 +.228 1.685 101 2355 ---- 1.878B 1.583A 1.583A 1.885 +.225 1.660 2360 ---- 1.849B 1.558A 1.558A 1.857 +.222 1.635 2365 ---- 1.822B 1.534A 1.534A 1.830 +.219 1.611 2370 ---- 1.795B 1.510A 1.510A 1.803 +.216 1.587 2375 ---- 1.778B 1.486A 1.486A 1.776 +.213 1.563 1 18 2380 ---- 1.751B 1.464A 1.464A 1.750 +.211 1.539 2385 ---- 1.725B 1.444A 1.444A 1.723 +.207 1.516 2390 ---- 1.700B 1.427A 1.427A 1.698 +.205 1.493 2395 ---- 1.673B 1.409A 1.409A 1.672 +.202 1.470 2400 ---- 1.647B 1.390A 1.390A 1.647 +.199 1.448 215 2405 ---- 1.623B 1.372A 1.372A 1.622 +.196 1.426 2410 ---- 1.600B 1.354A 1.354A 1.598 +.194 1.404 2415 ---- 1.575B 1.332A 1.332A 1.574 +.191 1.383 2420 ---- 1.550B 1.322A 1.322A 1.550 +.188 1.362 2425 ---- 1.527B 1.302A 1.302A 1.527 +.186 1.341 2 53 2430 ---- 1.505B 1.279A 1.279A 1.503 +.183 1.320 2435 ---- 1.482B 1.249A 1.249A 1.481 +.181 1.300 2440 ---- 1.458B 1.224A 1.224A 1.458 +.178 1.280 2445 ---- 1.437B 1.203A 1.203A 1.436 +.175 1.261 2450 ---- 1.415B 1.181A 1.181A 1.414 +.173 1.241 3 50 2455 ---- 1.393B 1.162A 1.162A 1.392 +.170 1.222 2460 ---- 1.372B 1.145A 1.145A 1.371 +.167 1.204 2465 ---- 1.351B 1.128A 1.128A 1.350 +.165 1.185 2470 ---- 1.330B 1.110A 1.110A 1.329 +.162 1.167 2475 ---- 1.310B 1.093A 1.093A 1.309 +.160 1.149 41 2480 ---- 1.290B 1.077A 1.077A 1.289 +.158 1.131 2485 ---- 1.270B 1.060A 1.060A 1.269 +.155 1.114 2490 ---- 1.250B 1.044A 1.044A 1.249 +.152 1.097 2495 ---- 1.231B 1.028A 1.028A 1.230 +.150 1.080 2500 ---- 1.212B 1.012A 1.012A 1.211 +.148 1.063 106 2505 ---- 1.193B .997A .997A 1.192 +.145 1.047 2510 ---- 1.175B .981A .981A 1.174 +.143 1.031 2515 ---- 1.157B .966A .966A 1.156 +.141 1.015 2520 ---- 1.138B .951A .951A 1.138 +.138 1.000 2525 ---- 1.121B .937A .937A 1.121 +.137 .984 12 2530 ---- 1.104B .922A .922A 1.103 +.134 .969 2535 ---- 1.087B .908A .908A 1.086 +.132 .954 2540 ---- 1.070B .894A .894A 1.070 +.130 .940 2545 ---- 1.054B .881A .881A 1.053 +.128 .925 2550 ---- 1.038B .867A .867A 1.037 +.126 .911 4 2555 ---- 1.022B .854A .854A 1.021 +.124 .897 2560 ---- 1.006B .841A .841A 1.005 +.121 .884 2565 ---- .990B .828A .828A .990 +.120 .870 2570 ---- .975B .815A .815A .975 +.118 .857 2575 ---- .960B .803A .803A .960 +.116 .844 2 2580 ---- .946B .791A .791A .945 +.114 .831 2585 ---- .930B .779A .779A .930 +.111 .819 2590 ---- .916B .767A .767A .916 +.110 .806 2595 ---- .902B .756A .756A .902 +.108 .794 2600 ---- .888B .744A .744A .888 +.106 .782 34 2605 ---- .875B .733A .733A .875 +.104 .771 2610 ---- .862B .722A .722A .861 +.102 .759 2615 ---- .848B .711A .711A .848 +.100 .748 2620 ---- .836B .701A .701A .836 +.099 .737 2625 ---- .823B .690A .690A .823 +.097 .726 2630 ---- .810B .680A .680A .810 +.095 .715 2635 ---- .798B .670A .670A .798 +.094 .704 2650 ---- .762B .641A .641A .763 +.090 .673 58 67 2675 ---- .707B .595A .595A .707 +.081 .626 106 2700 ---- .658B .554A .554A .656 +.074 .582 3 52 2725 ---- .612B .515A .515A .609 +.068 .541 2 2 2750 ---- .569B .480A .480A .566 +.062 .504 6 5 2775 ---- .529B .448A .448A .527 +.057 .470 35 2800 .461 .493B .418A .459 .490 +.051 2 .439 5 32 2825 ---- .459B .390A .390A .457 +.047 .410 1 2850 ---- .427B .364A .364A .425 +.042 .383 15 2875 ---- .400B .341A .341A .397 +.039 .358 28 2900 ---- .372B .319A .319A .370 +.035 1 .335 1 60 2925 ---- .348B .299A .299A .346 +.032 .314 103 2950 ---- .326B .281A .281A .323 +.029 .294 1 13 2975 ---- .305B .264A .264A .302 +.026 .276 1 3000 .280 .285B .248A .275A .283 +.024 4 .259 12 3925 3025 ---- .267B .234A .234A .265 +.021 .244 35 3050 ---- .251B .220A .220A .248 +.019 .229 6 3075 ---- .235B .207A .207A .233 +.017 .216 1 3100 ---- .221B .195A .195A .219 +.016 1 .203 27 3125 ---- .207B .184A .184A .206 +.014 .192 2 3150 ---- .195B .174A .174A .193 +.012 .181 8 3175 ---- .183B .164A .164A .182 +.011 .171 3200 ---- .171B .155A .155A .172 +.011 .161 31 3225 ---- .162B .147A .147A .162 +.009 .153 3250 ---- .152B .140A .140A .153 +.009 .144 11 3275 ---- .144B .133A .133A .144 +.007 .137 3300 ---- .135B .126A .126A .136 +.007 .129 6 3325 ---- .128B .120A .120A .129 +.006 .123 3 3350 ---- .120B .114A .114A .122 +.006 .116 5 3375 ---- .114B .108A .108A .115 +.004 .111 3400 ---- .108B .103A .103A .109 +.004 .105 3425 ---- .102B .098A .098A .104 +.004 .100 3450 ---- .096B .093A .093A .098 +.003 2 .095 3500 .085 .087B .085 .085 .089 +.003 1 .086 10 3521 4000 ---- ---- ---- ---- .038 +.001 6 .037 3 648 5000 ---- ---- ---- ---- .016 UNCH .016 3 94 850 ---- ---- ---- ---- 15.911 +.408 15.503 875 ---- ---- ---- ---- 15.661 +.408 15.253 900 ---- ---- ---- ---- 15.411 +.408 15.003 925 ---- ---- ---- ---- 15.161 +.408 14.753 950 ---- ---- ---- ---- 14.911 +.408 14.503 975 ---- ---- ---- ---- 14.661 +.408 14.253 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.411 +.408 14.003 10000 ---- ---- ---- ---- .008 +.001 .007 130 1025 ---- ---- ---- ---- 14.161 +.408 13.753 1050 ---- ---- ---- ---- 13.911 +.408 13.503 1075 ---- ---- ---- ---- 13.661 +.408 13.253 1100 ---- ---- ---- ---- 13.411 +.408 13.003 1125 ---- ---- ---- ---- 13.161 +.408 12.753 1150 ---- ---- ---- ---- 12.911 +.408 12.503 1175 ---- ---- ---- ---- 12.661 +.408 12.253 1200 ---- ---- ---- ---- 12.411 +.408 12.003 1225 ---- ---- ---- ---- 12.161 +.408 11.753 1250 ---- ---- ---- ---- 11.911 +.408 11.503 1275 ---- ---- ---- ---- 11.661 +.408 11.253 4 1300 ---- ---- ---- ---- 11.411 +.408 11.003 1 1325 ---- ---- ---- ---- 11.161 +.408 10.753 1 1350 ---- ---- ---- ---- 10.911 +.408 10.503 1 1375 ---- ---- ---- ---- 10.661 +.408 10.253 2 1400 ---- ---- ---- ---- 10.411 +.408 10.003 1425 ---- ---- ---- ---- 10.161 +.408 9.753 1450 ---- ---- ---- ---- 9.911 +.408 9.503 1475 ---- ---- ---- ---- 9.661 +.407 9.254 1500 ---- ---- ---- ---- 9.412 +.407 9.005 2 1525 ---- ---- ---- ---- 9.163 +.407 8.756 10 1550 ---- ---- ---- ---- 8.914 +.406 8.508 4 1575 ---- ---- ---- ---- 8.667 +.406 8.261 4 1600 ---- ---- ---- ---- 8.420 +.405 8.015 6 1625 ---- ---- ---- ---- 8.173 +.403 7.770 1650 ---- ---- ---- ---- 7.928 +.402 7.526 1675 ---- ---- ---- ---- 7.684 +.402 7.282 2 1700 ---- ---- ---- ---- 7.440 +.400 7.040 2 1725 ---- ---- ---- ---- 7.198 +.398 6.800 1750 ---- ---- ---- ---- 6.957 +.397 6.560 1 1775 ---- 6.506B 6.263A 6.263A 6.717 +.395 6.322 1800 ---- 6.496B 6.026A 6.026A 6.479 +.393 6.086 6 1825 ---- 6.260B 5.792A 5.792A 6.242 +.390 5.852 29 1850 ---- 6.025B 5.560A 5.560A 6.007 +.388 5.619 2 1875 ---- 5.790B 5.330A 5.330A 5.774 +.385 5.389 1900 ---- 5.560B 5.102A 5.102A 5.543 +.381 5.162 28 1925 ---- 5.330B 4.878A 4.878A 5.315 +.378 4.937 1950 ---- 5.102B 4.657A 4.657A 5.089 +.373 4.716 1 1975 ---- 4.880B 4.439A 4.439A 4.866 +.368 4.498 2000 ---- 4.660B 4.225A 4.225A 4.647 +.363 4.284 163 2025 ---- 4.442B 4.016A 4.016A 4.431 +.357 4.074 2050 4.181 4.231B 3.812A 4.098A 4.219 +.350 2 3.869 3 2075 ---- 4.021B 3.612A 3.612A 4.011 +.342 3.669 2 2100 ---- 3.818B 3.419A 3.419A 3.808 +.334 3.474 18 2125 ---- 3.621B 3.231A 3.231A 3.611 +.326 3.285 1 2150 ---- 3.426B 3.050A 3.050A 3.418 +.315 3.103 76 2175 ---- 3.241B 2.874A 2.874A 3.232 +.305 2.927 2 2200 ---- 3.059B 2.706A 2.706A 3.051 +.293 2.758 252 2225 ---- 2.884B 2.544A 2.544A 2.878 +.282 2.596 26 2250 ---- 2.719B 2.351A 2.351A 2.710 +.269 2.441 102 2275 ---- 2.557B 2.207A 2.207A 2.550 +.256 2.294 5 2300 ---- 2.403B 2.070A 2.070A 2.397 +.244 2.153 152 2325 ---- 2.257B 1.940A 1.940A 2.251 +.231 2.020 2350 ---- 2.119B 1.819A 1.819A 2.113 +.219 1.894 25 2375 ---- 1.987B 1.702A 1.702A 1.982 +.206 1.776 8 2400 ---- 1.862B 1.622A 1.622A 1.858 +.194 1.664 271 2425 ---- 1.744B 1.519A 1.519A 1.741 +.182 1.559 40 2450 ---- 1.633B 1.423A 1.423A 1.631 +.171 1.460 35 2475 ---- 1.530B 1.304A 1.304A 1.527 +.159 1.368 80 2500 ---- 1.432B 1.222A 1.222A 1.430 +.148 6 1.282 2 1884 2525 ---- 1.341B 1.144A 1.144A 1.339 +.138 1.201 2 2550 ---- 1.256B 1.073A 1.073A 1.254 +.128 1.126 7 2575 ---- 1.177B 1.005A 1.005A 1.175 +.119 1.056 4 2600 ---- 1.102B .943A .943A 1.101 +.110 .991 9 68 2625 ---- 1.033B .885A .885A 1.032 +.101 .931 8 2650 ---- .970B .831A .831A .968 +.094 .874 125 2675 ---- .910B .782A .782A .908 +.086 .822 5 2700 ---- .854B .736A .736A .853 +.080 .773 351 455 2725 ---- .803B .692A .692A .801 +.073 .728 2750 ---- .757B .652A .652A .753 +.068 .685 244 2775 ---- .712B .614A .614A .709 +.063 .646 2800 .650 .671B .580A .643A .667 +.057 3 .610 246 2825 ---- .632B .547A .547A .629 +.054 .575 26 2850 ---- .596B .518A .518A .593 +.049 .544 17 2875 ---- .562B .489A .489A .559 +.045 .514 2900 ---- .531B .463A .463A .528 +.042 1 .486 10 15 2925 ---- .502B .439A .439A .499 +.039 .460 3 2950 ---- .475B .416A .416A .472 +.036 .436 15 2975 ---- .449B .395A .395A .446 +.033 .413 6 3000 ---- .425B .376A .376A .423 +.031 .392 477 3025 ---- .403B .356A .356A .400 +.028 .372 1 3050 ---- .382B .339A .339A .379 +.026 .353 1 3075 ---- .362B .322A .322A .360 +.025 .335 2 3100 ---- .344B .307A .307A .341 +.022 .319 19 3125 ---- .326B .292A .292A .324 +.021 .303 1 3150 ---- .310B .278A .278A .308 +.020 .288 11 3175 ---- .294B .266A .266A .293 +.018 .275 3200 ---- .280B .254A .254A .278 +.016 .262 3 3225 ---- .266B .243A .243A .265 +.016 .249 3250 ---- .253B .232A .232A .252 +.014 .238 4 3275 ---- .241B .221A .221A .240 +.013 .227 2 3300 ---- .230B .212A .212A .229 +.012 .217 421 3325 ---- .219B .202A .202A .219 +.012 .207 5 3350 ---- .210B .194A .194A .209 +.011 .198 8 3375 ---- .200B .186A .186A .199 +.009 .190 2 3400 ---- .190B .178A .178A .190 +.009 .181 11 3425 ---- .182B .171A .171A .182 +.008 .174 2 3450 ---- .174B .164A .164A .174 +.007 .167 3500 ---- .159B .151A .151A .159 +.006 .153 471 4000 ---- ---- ---- ---- .075 UNCH 6 .075 67 5000 .030 .030 .030 .030 .028 -.001 2 .029 54 6000 ---- ---- ---- ---- .016 -.001 .017 21 7000 ---- ---- ---- ---- .012 UNCH .012 800 ---- ---- ---- ---- 16.411 +.408 16.003 8000 ---- ---- ---- ---- .009 UNCH .009 825 ---- ---- ---- ---- 16.161 +.408 15.753 850 ---- ---- ---- ---- 15.911 +.408 15.503 875 ---- ---- ---- ---- 15.661 +.408 15.253 900 ---- ---- ---- ---- 15.411 +.408 15.003 9000 ---- ---- ---- ---- .008 UNCH .008 2 925 ---- ---- ---- ---- 15.161 +.408 14.753 950 ---- ---- ---- ---- 14.911 +.408 14.503 975 ---- ---- ---- ---- 14.661 +.408 14.253 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 13.085 +.402 12.683 1175 ---- ---- ---- ---- 12.835 +.402 12.433 1200 ---- ---- ---- ---- 12.585 +.402 12.183 1225 ---- ---- ---- ---- 12.335 +.402 11.933 1250 ---- ---- ---- ---- 12.085 +.402 11.683 1275 ---- ---- ---- ---- 11.835 +.402 11.433 1300 ---- ---- ---- ---- 11.585 +.402 11.183 1325 ---- ---- ---- ---- 11.335 +.402 10.933 1350 ---- ---- ---- ---- 11.085 +.402 10.683 1375 ---- ---- ---- ---- 10.835 +.402 10.433 1400 ---- ---- ---- ---- 10.585 +.402 10.183 1425 ---- ---- ---- ---- 10.335 +.402 9.933 1450 ---- ---- ---- ---- 10.085 +.401 9.684 1475 ---- ---- ---- ---- 9.836 +.401 9.435 1500 ---- ---- ---- ---- 9.587 +.400 9.187 1525 ---- ---- ---- ---- 9.339 +.399 8.940 1550 ---- ---- ---- ---- 9.092 +.398 8.694 1575 ---- ---- ---- ---- 8.846 +.397 8.449 1600 ---- ---- ---- ---- 8.600 +.396 8.204 1625 ---- ---- ---- ---- 8.356 +.394 7.962 1650 ---- ---- ---- ---- 8.113 +.393 7.720 1675 ---- ---- ---- ---- 7.871 +.392 7.479 1700 ---- ---- ---- ---- 7.630 +.389 7.241 1725 ---- 7.121B 6.945A 6.945A 7.391 +.388 7.003 1750 ---- 7.170B 6.710A 6.710A 7.154 +.387 6.767 1775 ---- 6.935B 6.476A 6.476A 6.917 +.384 6.533 2 1800 ---- 6.700B 6.244A 6.244A 6.683 +.382 6.301 1825 ---- 6.466B 6.014A 6.014A 6.451 +.380 6.071 1850 ---- 6.234B 5.787A 5.787A 6.220 +.376 5.844 1875 ---- 6.006B 5.563A 5.563A 5.992 +.373 5.619 1900 ---- 5.780B 5.341A 5.341A 5.767 +.370 5.397 1925 ---- 5.557B 5.123A 5.123A 5.544 +.366 5.178 1950 ---- 5.336B 4.908A 4.908A 5.324 +.361 4.963 1975 ---- 5.119B 4.697A 4.697A 5.108 +.357 4.751 2000 ---- 4.907B 4.490A 4.490A 4.895 +.351 4.544 2025 ---- 4.696B 4.288A 4.288A 4.686 +.345 4.341 2050 ---- 4.491B 4.090A 4.090A 4.481 +.338 4.143 4 2075 ---- 4.290B 3.897A 3.897A 4.280 +.330 3.950 2 2100 ---- 4.093B 3.710A 3.710A 4.084 +.322 3.762 8 2125 ---- 3.901B 3.528A 3.528A 3.893 +.313 3.580 2150 ---- 3.715B 3.352A 3.352A 3.707 +.304 3.403 2175 ---- 3.534B 3.182A 3.182A 3.527 +.295 3.232 2200 ---- 3.359B 3.019A 3.019A 3.352 +.284 3.068 2225 ---- 3.190B 2.861A 2.861A 3.183 +.274 2.909 2250 ---- 3.026B 2.669A 2.669A 3.021 +.264 2.757 2275 ---- 2.870B 2.527A 2.527A 2.864 +.253 2.611 16 2300 ---- 2.718B 2.391A 2.391A 2.714 +.242 2.472 1 2325 ---- 2.575B 2.261A 2.261A 2.570 +.231 2.339 2350 ---- 2.436B 2.138A 2.138A 2.433 +.221 2.212 2375 ---- 2.306B 2.021A 2.021A 2.302 +.210 2.092 2400 ---- 2.180B 1.911A 1.911A 2.177 +.199 1.978 2425 ---- 2.061B 1.834A 1.834A 2.059 +.189 1.870 2450 ---- 1.948B 1.733A 1.733A 1.946 +.178 1.768 6 2475 ---- 1.841B 1.638A 1.638A 1.839 +.167 1.672 52 2500 ---- 1.741B 1.549A 1.549A 1.739 +.158 1.581 5 2525 ---- 1.645B 1.438A 1.438A 1.643 +.148 1.495 2550 ---- 1.555B 1.360A 1.360A 1.554 +.140 1.414 2575 ---- 1.471B 1.287A 1.287A 1.469 +.130 1.339 2600 ---- 1.390B 1.218A 1.218A 1.389 +.122 1.267 122 2625 ---- 1.316B 1.155A 1.155A 1.314 +.114 1.200 2650 ---- 1.245B 1.093A 1.093A 1.244 +.107 1.137 2 2675 ---- 1.178B 1.037A 1.037A 1.178 +.100 1.078 2700 ---- 1.117B .985A .985A 1.115 +.093 1.022 1 2725 ---- 1.058B .935A .935A 1.057 +.088 .969 2750 ---- 1.003B .888A .888A 1.002 +.082 .920 2775 ---- .952B .844A .844A .951 +.077 .874 21 2800 ---- .905B .803A .803A .903 +.072 .831 101 2825 ---- .860B .763A .763A .857 +.067 .790 1 2850 ---- .817B .727A .727A .815 +.063 .752 2875 ---- .777B .693A .693A .775 +.059 .716 2900 ---- .740B .661A .661A .737 +.054 .683 2925 ---- .704B .632A .632A .702 +.051 .651 2950 ---- .671B .603A .603A .668 +.047 .621 2975 ---- .640B .576A .576A .637 +.044 .593 3000 ---- .610B .551A .551A .608 +.041 .567 53 3025 ---- .583B .527A .527A .580 +.038 .542 3050 ---- .557B .504A .504A .554 +.036 .518 3075 ---- .533B .483A .483A .529 +.033 .496 3100 ---- .509B .463A .463A .506 +.032 .474 20 3125 ---- .487B .444A .444A .484 +.030 .454 3150 ---- .466B .427A .427A .464 +.028 .436 3175 ---- .446B .409A .409A .444 +.026 .418 3200 ---- .428B .393A .393A .426 +.025 .401 2 3225 ---- .410B .377A .377A .408 +.023 .385 3250 ---- .393B .362A .362A .392 +.022 .370 3275 ---- .377B .348A .348A .377 +.022 .355 3300 ---- .361B .335A .335A .362 +.020 .342 3325 ---- .347B .322A .322A .348 +.019 .329 1 3350 ---- .333B .310A .310A .335 +.018 .317 21 3375 ---- .320B .299A .299A .322 +.017 .305 1 3400 ---- .307B .287A .287A .311 +.017 .294 1 3425 ---- .296B .277A .277A .299 +.015 .284 3450 ---- .284B .267A .267A .289 +.015 .274 1 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.585 +.402 14.183 10000 ---- ---- ---- ---- .014 -.001 .015 35 1025 ---- ---- ---- ---- 14.335 +.402 13.933 1050 ---- ---- ---- ---- 14.085 +.402 13.683 1075 ---- ---- ---- ---- 13.835 +.402 13.433 1100 ---- ---- ---- ---- 13.585 +.402 13.183 1125 ---- ---- ---- ---- 13.335 +.402 12.933 1150 ---- ---- ---- ---- 13.085 +.402 12.683 1175 ---- ---- ---- ---- 12.835 +.402 12.433 1200 ---- ---- ---- ---- 12.585 +.402 12.183 1225 ---- ---- ---- ---- 12.335 +.402 11.933 1250 ---- ---- ---- ---- 12.085 +.402 11.683 1275 ---- ---- ---- ---- 11.835 +.402 11.433 1300 ---- ---- ---- ---- 11.585 +.402 11.183 1325 ---- ---- ---- ---- 11.335 +.402 10.933 1350 ---- ---- ---- ---- 11.085 +.402 10.683 1375 ---- ---- ---- ---- 10.835 +.402 10.433 1400 ---- ---- ---- ---- 10.585 +.402 10.183 1425 ---- ---- ---- ---- 10.335 +.401 9.934 1450 ---- ---- ---- ---- 10.086 +.401 9.685 1475 ---- ---- ---- ---- 9.838 +.400 9.438 1500 ---- ---- ---- ---- 9.590 +.398 9.192 1525 ---- ---- ---- ---- 9.344 +.397 8.947 1550 ---- ---- ---- ---- 9.099 +.396 8.703 1 1575 ---- ---- ---- ---- 8.854 +.394 8.460 1600 ---- ---- ---- ---- 8.612 +.393 8.219 1625 ---- ---- ---- ---- 8.370 +.391 7.979 1650 ---- ---- ---- ---- 8.130 +.390 7.740 1 1675 ---- 7.630B 7.451A 7.451A 7.891 +.387 7.504 1 1700 ---- 7.671B 7.216A 7.216A 7.655 +.386 7.269 1725 ---- 7.435B 6.983A 6.983A 7.419 +.384 7.035 1750 ---- 7.201B 6.752A 6.752A 7.186 +.382 6.804 1775 ---- 6.969B 6.524A 6.524A 6.955 +.379 6.576 1800 ---- 6.739B 6.298A 6.298A 6.725 +.376 6.349 1825 ---- 6.512B 6.074A 6.074A 6.498 +.373 6.125 1 1850 ---- 6.286B 5.853A 5.853A 6.274 +.370 5.904 25 1875 ---- 6.062B 5.635A 5.635A 6.052 +.366 5.686 2 1900 ---- 5.843B 5.421A 5.421A 5.833 +.362 5.471 1925 ---- 5.627B 5.210A 5.210A 5.617 +.357 5.260 1950 ---- 5.413B 5.003A 5.003A 5.404 +.352 5.052 1 1975 ---- 5.202B 4.800A 4.800A 5.195 +.346 4.849 10 2000 ---- 4.997B 4.601A 4.601A 4.989 +.339 4.650 10 2025 ---- 4.795B 4.407A 4.407A 4.788 +.333 4.455 2050 ---- 4.597B 4.218A 4.218A 4.591 +.326 4.265 2075 ---- 4.404B 4.034A 4.034A 4.398 +.318 4.080 5 2100 ---- 4.216B 3.855A 3.855A 4.210 +.310 3.900 114 2125 ---- 4.032B 3.681A 3.681A 4.028 +.303 3.725 35 2150 ---- 3.854B 3.514A 3.514A 3.850 +.293 3.557 2175 ---- 3.681B 3.352A 3.352A 3.677 +.284 3.393 2200 ---- 3.513B 3.194A 3.194A 3.511 +.275 3.236 205 2225 ---- 3.352B 3.043A 3.043A 3.349 +.265 3.084 2250 ---- 3.196B 2.899A 2.899A 3.194 +.256 2.938 2275 ---- 3.046B 2.760A 2.760A 3.044 +.246 2.798 5 2300 ---- 2.901B 2.627A 2.627A 2.900 +.236 2.664 43 2325 ---- 2.763B 2.501A 2.501A 2.762 +.226 2.536 7 2350 ---- 2.630B 2.381A 2.381A 2.629 +.216 2.413 10 2375 ---- 2.503B 2.265A 2.265A 2.503 +.207 2.296 2400 ---- 2.382B 2.154A 2.154A 2.382 +.198 1 2.184 187 2425 ---- 2.266B 2.050A 2.050A 2.266 +.188 2.078 2450 ---- 2.156B 1.950A 1.950A 2.156 +.179 1.977 17 2475 ---- 2.051B 1.857A 1.857A 2.051 +.169 1.882 13 2500 ---- 1.951B 1.766A 1.766A 1.951 +.160 2 1.791 1 642 2525 ---- 1.856B 1.682A 1.682A 1.857 +.152 1.705 42 2550 ---- 1.766B 1.577A 1.577A 1.767 +.144 1.623 1 2575 ---- 1.680B 1.501A 1.501A 1.681 +.135 1.546 4 2600 ---- 1.599B 1.430A 1.430A 1.601 +.128 1 1.473 57 2625 ---- 1.523B 1.363A 1.363A 1.524 +.120 1.404 2650 ---- 1.450B 1.299A 1.299A 1.452 +.114 1.338 6 2675 ---- 1.382B 1.240A 1.240A 1.383 +.106 1.277 2 2700 ---- 1.317B 1.183A 1.183A 1.318 +.100 1 1.218 214 2725 ---- 1.256B 1.129A 1.129A 1.257 +.094 1.163 2 2750 ---- 1.198B 1.080A 1.080A 1.199 +.088 1 1.111 12 2775 ---- 1.143B 1.032A 1.032A 1.145 +.083 1.062 4 2800 ---- 1.091B .987A .987A 1.093 +.078 1.015 294 2825 ---- 1.042B .947A .947A 1.044 +.073 .971 2850 ---- .996B .907A .907A .998 +.069 .929 5 2875 ---- .956B .869A .869A .955 +.065 .890 2900 ---- .915B .833A .833A .914 +.061 .853 144 2925 ---- .876B .800A .800A .875 +.057 .818 1 2950 ---- .839B .767A .767A .838 +.054 .784 36 2975 ---- .804B .737A .737A .804 +.051 .753 1 3000 .757 .771B .708A .756A .771 +.048 2 .723 429 3025 ---- .740B .681A .681A .740 +.046 .694 3050 ---- .711B .655A .655A .710 +.043 .667 6 3075 ---- .683B .631A .631A .682 +.040 .642 2 3100 ---- .656B .607A .607A .656 +.039 .617 16 3125 ---- .631B .585A .585A .631 +.037 .594 100 3150 ---- .607B .564A .564A .607 +.035 .572 3175 ---- .584B .545A .545A .584 +.033 .551 3200 ---- .563B .526A .526A .563 +.032 .531 7 3225 ---- .542B .508A .508A .542 +.030 .512 3250 ---- .522B .491A .491A .523 +.029 .494 1 3275 ---- .504B .474A .474A .504 +.027 .477 3300 ---- .486B .458A .458A .486 +.025 1 .461 134 3325 ---- .469B .442A .442A .469 +.024 .445 3350 ---- .452B .428A .428A .453 +.023 .430 3375 ---- .437B .414A .414A .438 +.022 .416 3400 ---- .422B .400A .400A .423 +.021 .402 3425 ---- .408B .387A .387A .409 +.020 .389 3450 ---- .394B .375A .375A .395 +.019 .376 3475 ---- .381B .363A .363A .382 +.018 .364 3500 ---- .368B .352A .352A .370 +.017 .353 1 442 3525 ---- .356B .341A .341A .358 +.016 .342 3550 ---- .345B ---- .345B .346 +.015 .331 3575 ---- .333B ---- .333B .336 +.015 .321 3600 ---- .323B ---- .323B .325 +.014 .311 3 3625 ---- .313B ---- .313B .315 +.013 .302 3650 ---- .303B ---- .303B .305 +.012 .293 1 2 3675 ---- .293B ---- .293B .296 +.012 .284 3700 ---- .284B ---- .284B .287 +.011 .276 3725 ---- .276B ---- .276B .279 +.011 .268 3750 ---- .267B ---- .267B .270 +.010 .260 3775 ---- .259B ---- .259B .262 +.009 .253 3800 ---- .251B ---- .251B .255 +.009 .246 1 3825 ---- .244B ---- .244B .248 +.009 .239 3850 ---- .237B ---- .237B .241 +.008 .233 3875 ---- .230B ---- .230B .234 +.008 .226 3900 ---- .223B ---- .223B .227 +.007 .220 190 3925 ---- .217B ---- .217B .221 +.007 .214 3950 ---- .211B ---- .211B .215 +.006 .209 3975 ---- .205B ---- .205B .209 +.006 .203 4000 ---- .199B ---- .199B .204 +.006 .198 364 4025 ---- .194B ---- .194B .198 +.005 .193 10 4050 ---- ---- ---- ---- .193 +.005 .188 4075 ---- ---- ---- ---- .188 +.005 .183 1 4500 ---- ---- ---- ---- .124 +.001 .123 33 5000 ---- ---- ---- ---- .083 UNCH .083 103 6000 ---- ---- ---- ---- .045 UNCH .045 29 7000 ---- ---- ---- ---- .030 UNCH .030 15 725 ---- ---- ---- ---- 17.335 +.402 16.933 750 ---- ---- ---- ---- 17.085 +.402 16.683 775 ---- ---- ---- ---- 16.835 +.402 16.433 800 ---- ---- ---- ---- 16.585 +.402 16.183 8000 ---- ---- ---- ---- .022 UNCH .022 825 ---- ---- ---- ---- 16.335 +.402 15.933 850 ---- ---- ---- ---- 16.085 +.402 15.683 875 ---- ---- ---- ---- 15.835 +.402 15.433 900 ---- ---- ---- ---- 15.585 +.402 15.183 9000 ---- ---- ---- ---- .017 -.001 .018 10 925 ---- ---- ---- ---- 15.335 +.402 14.933 950 ---- ---- ---- ---- 15.085 +.402 14.683 975 ---- ---- ---- ---- 14.835 +.402 14.433 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.789 +.402 14.387 10000 ---- ---- ---- ---- .028 UNCH .028 1025 ---- ---- ---- ---- 14.539 +.402 14.137 1050 ---- ---- ---- ---- 14.289 +.402 13.887 1075 ---- ---- ---- ---- 14.039 +.402 13.637 1100 ---- ---- ---- ---- 13.789 +.402 13.387 1125 ---- ---- ---- ---- 13.539 +.402 13.137 1150 ---- ---- ---- ---- 13.289 +.402 12.887 1175 ---- ---- ---- ---- 13.039 +.402 12.637 1200 ---- ---- ---- ---- 12.789 +.402 12.387 1225 ---- ---- ---- ---- 12.539 +.402 12.137 1250 ---- ---- ---- ---- 12.289 +.402 11.887 1275 ---- ---- ---- ---- 12.039 +.402 11.637 1300 ---- ---- ---- ---- 11.789 +.402 11.387 1325 ---- ---- ---- ---- 11.539 +.402 11.137 1350 ---- ---- ---- ---- 11.289 +.402 10.887 1375 ---- ---- ---- ---- 11.039 +.402 10.637 1400 ---- ---- ---- ---- 10.790 +.401 10.389 1425 ---- ---- ---- ---- 10.541 +.399 10.142 1450 ---- ---- ---- ---- 10.294 +.398 9.896 1475 ---- ---- ---- ---- 10.049 +.397 9.652 1500 ---- ---- ---- ---- 9.805 +.396 9.409 1525 ---- ---- ---- ---- 9.562 +.394 9.168 1550 ---- ---- ---- ---- 9.321 +.392 8.929 1575 ---- ---- ---- ---- 9.081 +.390 8.691 1600 ---- 8.475B 8.410A 8.410A 8.843 +.388 8.455 1625 ---- 8.620B 8.176A 8.176A 8.607 +.386 8.221 1650 ---- 8.388B 7.944A 7.944A 8.373 +.384 7.989 1 1675 ---- 8.157B 7.714A 7.714A 8.140 +.382 7.758 1700 ---- 7.925B 7.486A 7.486A 7.910 +.380 7.530 1 1725 ---- 7.695B 7.261A 7.261A 7.681 +.377 7.304 2 1750 ---- 7.468B 7.038A 7.038A 7.455 +.374 7.081 1 1775 ---- 7.244B 6.818A 6.818A 7.231 +.371 6.860 1800 ---- 7.021B 6.599A 6.599A 7.009 +.367 6.642 1825 ---- 6.802B 6.385A 6.385A 6.790 +.364 6.426 1850 ---- 6.586B 6.173A 6.173A 6.574 +.360 6.214 1875 ---- 6.372B 5.965A 5.965A 6.361 +.355 6.006 1900 ---- 6.161B 5.760A 5.760A 6.151 +.351 5.800 1925 ---- 5.953B 5.559A 5.559A 5.945 +.346 5.599 1950 ---- 5.750B 5.362A 5.362A 5.742 +.341 5.401 1975 ---- 5.550B 5.169A 5.169A 5.543 +.336 5.207 1 2000 ---- 5.354B 4.980A 4.980A 5.347 +.329 5.018 1 2025 ---- 5.162B 4.796A 4.796A 5.156 +.323 4.833 2050 ---- 4.974B 4.616A 4.616A 4.968 +.316 4.652 2075 ---- 4.790B 4.440A 4.440A 4.785 +.309 4.476 2100 ---- 4.611B 4.270A 4.270A 4.607 +.302 4.305 2125 ---- 4.437B 4.104A 4.104A 4.433 +.294 4.139 2150 ---- 4.267B 3.943A 3.943A 4.264 +.286 3.978 2175 ---- 4.103B 3.789A 3.789A 4.100 +.278 3.822 2200 ---- 3.943B 3.639A 3.639A 3.940 +.269 3.671 2225 ---- 3.788B 3.493A 3.493A 3.786 +.260 3.526 2250 ---- 3.639B 3.354A 3.354A 3.637 +.251 3.386 2275 ---- 3.494B 3.220A 3.220A 3.493 +.242 3.251 2300 ---- 3.355B 3.090A 3.090A 3.355 +.234 10 3.121 10 2325 ---- 3.221B 2.967A 2.967A 3.221 +.225 2.996 2350 ---- 3.092B 2.848A 2.848A 3.092 +.216 2.876 2375 ---- 2.968B 2.724A 2.724A 2.968 +.207 2.761 2400 ---- 2.849B 2.613A 2.613A 2.848 +.198 2.650 125 2425 ---- 2.734B 2.519A 2.519A 2.733 +.189 4 2.544 2450 ---- 2.625B 2.419A 2.419A 2.623 +.181 2.442 2475 ---- 2.520B 2.313A 2.313A 2.517 +.173 2.344 52 2500 ---- 2.419B 2.232A 2.232A 2.416 +.165 2.251 2525 ---- 2.323B 2.144A 2.144A 2.319 +.157 2.162 2550 ---- 2.231B 2.060A 2.060A 2.227 +.150 2.077 2575 ---- 2.143B 1.981A 1.981A 2.138 +.142 1.996 2600 ---- 2.059B 1.904A 1.904A 2.054 +.136 1.918 2625 ---- 1.978B 1.825A 1.825A 1.973 +.129 1.844 2650 ---- 1.902B 1.762A 1.762A 1.896 +.122 1.774 2675 ---- 1.828B 1.696A 1.696A 1.823 +.116 1.707 2700 ---- 1.758B 1.633A 1.633A 1.753 +.110 1.643 325 2725 ---- 1.692B 1.573A 1.573A 1.687 +.105 1.582 2750 ---- 1.628B 1.515A 1.515A 1.624 +.100 1.524 2775 ---- 1.567B 1.461A 1.461A 1.563 +.094 1.469 2800 ---- 1.509B 1.408A 1.408A 1.506 +.090 60 1.416 2825 ---- 1.454B 1.359A 1.359A 1.451 +.085 1.366 2850 ---- 1.401B 1.311A 1.311A 1.398 +.080 1.318 16 2875 ---- 1.351B 1.266A 1.266A 1.348 +.076 1.272 2900 ---- 1.303B 1.223A 1.223A 1.301 +.073 1.228 2925 ---- 1.258B 1.181A 1.181A 1.255 +.069 1.186 2950 ---- 1.214B 1.136A 1.136A 1.212 +.066 1.146 2975 ---- 1.172B 1.099A 1.099A 1.170 +.062 1.108 12 3000 ---- 1.136B 1.063A 1.063A 1.131 +.059 1 1.072 107 3025 ---- 1.099B 1.029A 1.029A 1.093 +.056 1.037 3050 ---- 1.062B .996A .996A 1.057 +.054 1.003 3075 ---- 1.028B .965A .965A 1.022 +.051 .971 3100 ---- .995B .935A .935A .989 +.048 .941 3125 ---- .963B .906A .906A .957 +.046 .911 3150 ---- .933B .879A .879A .927 +.044 .883 8 3175 ---- .904B .852A .852A .898 +.042 .856 3200 ---- .876B .827A .827A .870 +.039 .831 3225 ---- .850B .803A .803A .844 +.038 .806 3250 ---- .824B .780A .780A .818 +.036 .782 12 3275 ---- .800B .758A .758A .794 +.035 .759 3300 ---- .777B .736A .736A .771 +.033 .738 3325 ---- .754B .716A .716A .748 +.031 .717 3350 ---- .733B .696A .696A .727 +.030 .697 3375 ---- .712B ---- .712B .706 +.029 .677 3400 ---- .692B ---- .692B .686 +.027 .659 3425 ---- .673B ---- .673B .667 +.026 .641 3450 ---- .655B ---- .655B .649 +.025 .624 9 3475 ---- .637B ---- .637B .631 +.024 .607 1 3500 ---- .620B ---- .620B .615 +.024 .591 125 4000 ---- .379B ---- .379B .380 +.012 .368 121 4500 ---- ---- ---- ---- .254 +.006 .248 5000 ---- ---- ---- ---- .179 +.003 .176 25 6000 ---- ---- ---- ---- .100 +.001 .099 7000 ---- ---- ---- ---- .064 UNCH .064 50 8000 ---- ---- ---- ---- .046 UNCH .046 825 ---- ---- ---- ---- 16.539 +.402 16.137 850 ---- ---- ---- ---- 16.289 +.402 15.887 875 ---- ---- ---- ---- 16.039 +.402 15.637 900 ---- ---- ---- ---- 15.789 +.402 15.387 9000 ---- ---- ---- ---- .035 UNCH .035 925 ---- ---- ---- ---- 15.539 +.402 15.137 950 ---- ---- ---- ---- 15.289 +.402 14.887 975 ---- ---- ---- ---- 15.039 +.402 14.637 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.080 +.402 14.678 10000 ---- ---- ---- ---- .072 -.014 .086 9 1025 ---- ---- ---- ---- 14.830 +.402 14.428 1050 ---- ---- ---- ---- 14.580 +.402 14.178 1075 ---- ---- ---- ---- 14.330 +.402 13.928 1100 ---- ---- ---- ---- 14.080 +.402 13.678 1125 ---- ---- ---- ---- 13.830 +.402 13.428 1150 ---- ---- ---- ---- 13.580 +.402 13.178 1175 ---- ---- ---- ---- 13.330 +.402 12.928 1200 ---- ---- ---- ---- 13.080 +.402 12.678 1225 ---- ---- ---- ---- 12.830 +.402 12.428 1250 ---- ---- ---- ---- 12.580 +.402 12.178 1275 ---- ---- ---- ---- 12.330 +.402 11.928 1300 ---- ---- ---- ---- 12.080 +.402 11.678 1325 ---- ---- ---- ---- 11.830 +.402 11.428 1350 ---- ---- ---- ---- 11.580 +.401 11.179 1375 ---- ---- ---- ---- 11.332 +.400 10.932 1400 ---- ---- ---- ---- 11.086 +.399 10.687 1425 ---- ---- ---- ---- 10.841 +.397 10.444 1450 ---- ---- ---- ---- 10.598 +.395 10.203 1475 ---- ---- ---- ---- 10.357 +.393 9.964 1500 ---- ---- ---- ---- 10.118 +.392 9.726 1525 ---- ---- ---- ---- 9.880 +.390 9.490 1550 ---- ---- ---- ---- 9.645 +.389 9.256 1575 ---- ---- ---- ---- 9.410 +.386 9.024 1600 ---- ---- ---- ---- 9.178 +.384 8.794 1625 ---- ---- ---- ---- 8.948 +.382 8.566 1650 ---- ---- ---- ---- 8.719 +.379 8.340 1675 ---- ---- ---- ---- 8.493 +.377 8.116 1700 ---- ---- ---- ---- 8.269 +.375 7.894 1725 ---- ---- ---- ---- 8.047 +.372 7.675 1750 ---- ---- ---- ---- 7.828 +.369 7.459 1775 ---- ---- ---- ---- 7.611 +.366 7.245 1800 ---- ---- ---- ---- 7.397 +.362 7.035 1825 ---- ---- ---- ---- 7.186 +.358 6.828 1850 ---- ---- ---- ---- 6.979 +.355 6.624 1875 ---- ---- ---- ---- 6.775 +.351 6.424 2 1900 ---- ---- ---- ---- 6.575 +.347 6.228 1 1925 ---- ---- ---- ---- 6.378 +.342 6.036 2 1950 ---- ---- ---- ---- 6.185 +.337 5.848 4 1975 ---- ---- ---- ---- 5.996 +.332 5.664 2000 ---- ---- ---- ---- 5.811 +.327 5.484 2025 ---- ---- ---- ---- 5.630 +.321 5.309 2050 ---- ---- ---- ---- 5.454 +.316 5.138 2075 ---- ---- ---- ---- 5.281 +.309 4.972 2100 ---- 5.006B ---- ---- 5.113 +.303 4.810 2125 ---- ---- ---- ---- 4.949 +.296 4.653 2150 ---- ---- ---- ---- 4.789 +.289 4.500 2175 ---- ---- ---- ---- 4.634 +.283 4.351 2200 ---- ---- ---- ---- 4.483 +.275 4.208 1 2225 ---- ---- 4.059A 4.059A 4.337 +.268 4.069 2250 ---- ---- 3.926A 3.926A 4.194 +.260 3.934 2275 ---- ---- 3.789A 3.789A 4.056 +.252 3.804 1 2300 ---- ---- 3.656A 3.656A 3.923 +.245 3.678 2325 ---- ---- 3.537A 3.537A 3.793 +.237 3.556 2350 ---- ---- 3.422A 3.422A 3.668 +.229 3.439 2375 ---- ---- 3.302A 3.302A 3.548 +.222 3.326 2400 ---- ---- 3.186A 3.186A 3.431 +.214 3.217 1 2425 ---- 3.228B 3.079A 3.079A 3.319 +.207 3.112 7 2450 ---- 3.121B 2.980A 2.980A 3.210 +.199 3.011 2475 ---- 3.020B 2.878A 2.878A 3.106 +.192 2.914 2500 ---- 2.916B 2.783A 2.783A 3.006 +.185 7 2.821 8 11 2525 ---- ---- 2.697A 2.697A 2.909 +.178 2.731 8 2550 ---- ---- 2.615A 2.615A 2.816 +.171 2.645 126 2575 ---- ---- 2.526A 2.526A 2.727 +.165 2.562 2600 ---- 2.561B 2.441A 2.441A 2.641 +.159 2.482 100 2625 ---- ---- 2.372A 2.372A 2.559 +.154 2.405 2650 ---- ---- 2.305A 2.305A 2.481 +.149 2.332 150 2675 ---- ---- 2.242A 2.242A 2.405 +.144 2.261 2700 ---- ---- 2.170A 2.170A 2.332 +.139 2.193 1 2725 ---- ---- 2.097A 2.097A 2.263 +.136 2.127 2750 ---- ---- 2.026A 2.026A 2.196 +.131 2.065 1 2775 ---- 2.053B 1.959A 1.959A 2.132 +.128 2.004 2800 ---- 1.991B 1.901A 1.901A 2.070 +.124 1.946 3 2825 ---- ---- 1.846A 1.846A 2.010 +.119 1.891 2850 ---- 1.874B 1.792A 1.792A 1.953 +.116 1.837 2875 ---- ---- 1.743A 1.743A 1.898 +.112 1.786 2900 ---- ---- 1.694A 1.694A 1.845 +.108 1.737 2925 ---- ---- 1.648A 1.648A 1.793 +.104 1.689 2950 ---- ---- 1.601A 1.601A 1.744 +.100 1.644 2975 ---- ---- 1.557A 1.557A 1.696 +.096 1.600 3000 ---- 1.573B 1.514A 1.514A 1.649 +.091 14 1.558 36 1437 3025 ---- ---- 1.474A 1.474A 1.604 +.087 1.517 3050 ---- ---- 1.436A 1.436A 1.561 +.083 1.478 3075 ---- ---- 1.398A 1.398A 1.518 +.078 1.440 3100 ---- 1.405B 1.362A 1.362A 1.478 +.074 1.404 1 3125 ---- ---- 1.328A 1.328A 1.438 +.069 1.369 3150 ---- ---- 1.295A 1.295A 1.401 +.066 1.335 3175 ---- ---- 1.263A 1.263A 1.364 +.061 1.303 3200 ---- ---- 1.233A 1.233A 1.330 +.059 1.271 3225 ---- ---- 1.203A 1.203A 1.296 +.055 1.241 3250 ---- ---- 1.175A 1.175A 1.265 +.053 1.212 3275 ---- ---- 1.147A 1.147A 1.234 +.050 1.184 3300 ---- ---- 1.121A 1.121A 1.205 +.049 1.156 26 3325 ---- ---- 1.096A 1.096A 1.177 +.047 1.130 3350 ---- ---- 1.072A 1.072A 1.150 +.046 1.104 3375 ---- ---- 1.048A 1.048A 1.124 +.045 1.079 3400 ---- ---- 1.026A 1.026A 1.099 +.043 1.056 3425 ---- ---- 1.003A 1.003A 1.075 +.043 1.032 3450 ---- ---- .982A .982A 1.052 +.042 1.010 3475 ---- ---- .962A .962A 1.029 +.041 .988 3500 ---- ---- .942A .942A 1.007 +.040 .967 10 1081 3525 ---- ---- .923A .923A .986 +.039 .947 3550 ---- ---- .905A .905A .965 +.038 .927 3575 ---- ---- .887A .887A .945 +.037 .908 3600 ---- ---- .869A .869A .925 +.036 .889 3625 ---- ---- .853A .853A .906 +.035 .871 3650 ---- ---- .837A .837A .887 +.033 .854 2 3675 ---- ---- .821A .821A .869 +.032 .837 3700 ---- ---- .806A .806A .851 +.031 .820 3725 ---- ---- .792A .792A .834 +.030 .804 3750 ---- ---- .778A .778A .817 +.028 .789 3775 ---- ---- .765A .765A .801 +.027 .774 3800 ---- ---- .753A .753A .785 +.026 .759 3825 ---- ---- .739A .739A .769 +.024 .745 3850 ---- ---- .726A .726A .754 +.023 .731 3875 ---- ---- .714A .714A .739 +.022 .717 3900 ---- ---- .702A .702A .724 +.020 .704 3925 ---- ---- ---- ---- .710 +.019 .691 3950 ---- ---- ---- ---- .697 +.018 .679 3975 ---- ---- ---- ---- .683 +.016 .667 4000 ---- ---- ---- ---- .670 +.015 .655 11 263 4025 ---- ---- ---- ---- .658 +.015 .643 4050 ---- ---- ---- ---- .645 +.013 .632 4075 ---- ---- ---- ---- .633 +.012 .621 4500 ---- ---- ---- ---- .469 -.001 .470 1 5000 ---- ---- ---- ---- .348 -.006 .354 49 6000 ---- ---- ---- ---- .226 -.004 .230 7000 ---- ---- ---- ---- .166 -.002 .168 3 725 ---- ---- ---- ---- 17.830 +.402 17.428 750 ---- ---- ---- ---- 17.580 +.402 17.178 775 ---- ---- ---- ---- 17.330 +.402 16.928 800 ---- ---- ---- ---- 17.080 +.402 16.678 8000 ---- ---- ---- ---- .125 -.004 .129 825 ---- ---- ---- ---- 16.830 +.402 16.428 850 ---- ---- ---- ---- 16.580 +.402 16.178 875 ---- ---- ---- ---- 16.330 +.402 15.928 900 ---- ---- ---- ---- 16.080 +.402 15.678 9000 ---- ---- ---- ---- .094 -.009 .103 925 ---- ---- ---- ---- 15.830 +.402 15.428 950 ---- ---- ---- ---- 15.580 +.402 15.178 975 ---- ---- ---- ---- 15.330 +.402 14.928 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.619 +.402 15.217 1025 ---- ---- ---- ---- 15.369 +.402 14.967 1050 ---- ---- ---- ---- 15.119 +.402 14.717 1075 ---- ---- ---- ---- 14.869 +.402 14.467 1100 ---- ---- ---- ---- 14.619 +.402 14.217 1125 ---- ---- ---- ---- 14.369 +.402 13.967 1150 ---- ---- ---- ---- 14.119 +.402 13.717 1175 ---- ---- ---- ---- 13.869 +.402 13.467 1200 ---- ---- ---- ---- 13.619 +.402 13.217 1225 ---- ---- ---- ---- 13.369 +.402 12.967 1250 ---- ---- ---- ---- 13.119 +.402 12.717 1275 ---- ---- ---- ---- 12.869 +.402 12.467 1300 ---- ---- ---- ---- 12.619 +.402 12.217 1325 ---- ---- ---- ---- 12.369 +.401 11.968 1350 ---- ---- ---- ---- 12.120 +.399 11.721 1375 ---- ---- ---- ---- 11.872 +.395 11.477 1400 ---- ---- ---- ---- 11.627 +.393 11.234 1425 ---- ---- ---- ---- 11.385 +.391 10.994 1450 ---- ---- ---- ---- 11.144 +.388 10.756 1475 ---- ---- ---- ---- 10.905 +.385 10.520 1500 ---- ---- ---- ---- 10.669 +.382 10.287 1525 ---- ---- ---- ---- 10.435 +.380 10.055 1550 ---- ---- ---- ---- 10.203 +.377 9.826 1575 ---- ---- ---- ---- 9.974 +.374 9.600 1600 ---- ---- ---- ---- 9.747 +.371 9.376 1625 ---- ---- ---- ---- 9.522 +.368 9.154 1650 ---- ---- ---- ---- 9.300 +.365 8.935 1675 ---- ---- ---- ---- 9.081 +.362 8.719 1700 ---- ---- ---- ---- 8.864 +.358 8.506 1725 ---- ---- ---- ---- 8.650 +.355 8.295 1750 ---- ---- ---- ---- 8.440 +.352 8.088 1775 ---- ---- ---- ---- 8.232 +.348 7.884 1800 ---- ---- ---- ---- 8.028 +.344 7.684 1825 ---- ---- ---- ---- 7.828 +.341 7.487 1850 ---- ---- ---- ---- 7.631 +.337 7.294 1875 ---- ---- ---- ---- 7.438 +.333 7.105 1900 ---- ---- ---- ---- 7.249 +.329 6.920 1925 ---- ---- ---- ---- 7.065 +.326 6.739 1950 ---- ---- ---- ---- 6.884 +.321 6.563 1975 ---- ---- ---- ---- 6.708 +.317 6.391 2000 ---- ---- ---- ---- 6.536 +.312 6.224 2025 ---- ---- ---- ---- 6.369 +.308 6.061 2050 ---- ---- ---- ---- 6.207 +.304 5.903 2075 ---- ---- ---- ---- 6.049 +.299 5.750 2100 ---- ---- ---- ---- 5.896 +.295 5.601 2125 ---- ---- ---- ---- 5.748 +.291 5.457 2150 ---- ---- ---- ---- 5.604 +.286 5.318 2175 ---- ---- ---- ---- 5.465 +.281 5.184 2200 ---- ---- ---- ---- 5.331 +.277 5.054 2225 ---- ---- ---- ---- 5.202 +.273 4.929 2250 ---- ---- ---- ---- 5.077 +.268 4.809 2275 ---- ---- ---- ---- 4.958 +.264 4.694 2300 ---- ---- ---- ---- 4.842 +.259 4.583 2325 ---- ---- ---- ---- 4.731 +.255 4.476 2350 ---- ---- ---- ---- 4.625 +.251 4.374 2375 ---- ---- ---- ---- 4.522 +.246 4.276 2400 ---- ---- ---- ---- 4.423 +.242 4.181 2425 ---- ---- ---- ---- 4.328 +.238 4.090 2450 ---- ---- ---- ---- 4.236 +.234 4.002 2475 ---- ---- ---- ---- 4.147 +.230 3.917 2500 ---- ---- ---- ---- 4.061 +.227 3.834 2525 ---- ---- ---- ---- 3.977 +.223 3.754 2550 ---- ---- ---- ---- 3.896 +.219 3.677 2575 ---- ---- ---- ---- 3.816 +.215 3.601 2600 ---- ---- ---- ---- 3.739 +.212 3.527 2625 ---- ---- ---- ---- 3.663 +.209 3.454 2650 ---- ---- ---- ---- 3.588 +.205 3.383 2675 ---- ---- ---- ---- 3.514 +.201 3.313 2700 ---- ---- ---- ---- 3.442 +.198 3.244 2725 ---- ---- ---- ---- 3.371 +.195 3.176 2750 ---- ---- ---- ---- 3.300 +.191 3.109 2775 ---- ---- ---- ---- 3.232 +.189 3.043 2800 ---- ---- ---- ---- 3.164 +.185 2.979 2825 ---- ---- ---- ---- 3.098 +.182 2.916 2850 ---- ---- ---- ---- 3.033 +.179 2.854 2875 ---- ---- ---- ---- 2.970 +.176 2.794 2900 ---- ---- ---- ---- 2.908 +.173 2.735 2925 ---- ---- ---- ---- 2.848 +.170 2.678 2950 ---- ---- ---- ---- 2.790 +.167 2.623 2975 ---- ---- ---- ---- 2.733 +.164 2.569 3000 ---- ---- ---- ---- 2.678 +.161 2.517 3025 ---- ---- ---- ---- 2.626 +.159 2.467 3050 ---- ---- ---- ---- 2.575 +.157 2.418 3075 ---- ---- ---- ---- 2.526 +.154 2.372 3100 ---- ---- ---- ---- 2.478 +.151 2.327 3125 ---- ---- ---- ---- 2.433 +.149 2.284 3150 ---- ---- ---- ---- 2.389 +.147 2.242 3175 ---- ---- ---- ---- 2.347 +.145 2.202 3200 ---- ---- ---- ---- 2.306 +.142 2.164 3225 ---- ---- ---- ---- 2.267 +.140 2.127 3250 ---- ---- ---- ---- 2.229 +.137 2.092 3275 ---- ---- ---- ---- 2.193 +.136 2.057 3300 ---- ---- ---- ---- 2.158 +.134 2.024 3325 ---- ---- ---- ---- 2.124 +.131 1.993 3350 ---- ---- ---- ---- 2.092 +.130 1.962 3375 ---- ---- ---- ---- 2.061 +.129 1.932 3400 ---- ---- ---- ---- 2.030 +.126 1.904 3425 ---- ---- ---- ---- 2.001 +.124 1.877 3450 ---- ---- ---- ---- 1.973 +.123 1.850 3475 ---- ---- ---- ---- 1.946 +.122 1.824 3500 ---- ---- ---- ---- 1.919 +.119 1.800 3525 ---- ---- ---- ---- 1.894 +.118 1.776 3550 ---- ---- ---- ---- 1.869 +.116 1.753 3575 ---- ---- ---- ---- 1.845 +.115 1.730 3600 ---- ---- ---- ---- 1.822 +.113 1.709 3625 ---- ---- ---- ---- 1.800 +.112 1.688 3650 ---- ---- ---- ---- 1.778 +.111 1.667 3675 ---- ---- ---- ---- 1.757 +.110 1.647 3700 ---- ---- ---- ---- 1.736 +.108 1.628 3725 ---- ---- ---- ---- 1.716 +.107 1.609 3750 ---- ---- ---- ---- 1.697 +.106 1.591 3775 ---- ---- ---- ---- 1.678 +.104 1.574 3800 ---- ---- ---- ---- 1.660 +.104 1.556 3825 ---- ---- ---- ---- 1.642 +.102 1.540 3850 ---- ---- ---- ---- 1.625 +.101 1.524 3875 ---- ---- ---- ---- 1.608 +.100 1.508 3900 ---- ---- ---- ---- 1.591 +.098 1.493 3925 ---- ---- ---- ---- 1.576 +.098 1.478 3950 ---- ---- ---- ---- 1.560 +.096 1.464 3975 ---- ---- ---- ---- 1.545 +.095 1.450 4000 ---- ---- ---- ---- 1.531 +.095 1.436 4025 ---- ---- ---- ---- 1.517 +.094 1.423 4050 ---- ---- ---- ---- 1.503 +.093 1.410 4075 ---- ---- ---- ---- 1.490 +.092 1.398 4100 ---- ---- ---- ---- 1.477 +.091 1.386 725 ---- ---- ---- ---- 18.369 +.402 17.967 750 ---- ---- ---- ---- 18.119 +.402 17.717 775 ---- ---- ---- ---- 17.869 +.402 17.467 800 ---- ---- ---- ---- 17.619 +.402 17.217 825 ---- ---- ---- ---- 17.369 +.402 16.967 850 ---- ---- ---- ---- 17.119 +.402 16.717 875 ---- ---- ---- ---- 16.869 +.402 16.467 900 ---- ---- ---- ---- 16.619 +.402 16.217 925 ---- ---- ---- ---- 16.369 +.402 15.967 950 ---- ---- ---- ---- 16.119 +.402 15.717 975 ---- ---- ---- ---- 15.869 +.402 15.467 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 16.051 +.402 15.649 1025 ---- ---- ---- ---- 15.801 +.402 15.399 1050 ---- ---- ---- ---- 15.551 +.402 15.149 1075 ---- ---- ---- ---- 15.301 +.402 14.899 1100 ---- ---- ---- ---- 15.051 +.402 14.649 1125 ---- ---- ---- ---- 14.801 +.401 14.400 1150 ---- ---- ---- ---- 14.552 +.399 14.153 1175 ---- ---- ---- ---- 14.305 +.397 13.908 1200 ---- ---- ---- ---- 14.059 +.395 13.664 1225 ---- ---- ---- ---- 13.815 +.392 13.423 1250 ---- ---- ---- ---- 13.573 +.390 13.183 1275 ---- ---- ---- ---- 13.333 +.389 12.944 1300 ---- ---- ---- ---- 13.093 +.386 12.707 1325 ---- ---- ---- ---- 12.856 +.384 12.472 1350 ---- ---- ---- ---- 12.619 +.382 12.237 1375 ---- ---- ---- ---- 12.384 +.380 12.004 1400 ---- ---- ---- ---- 12.151 +.378 11.773 1425 ---- ---- ---- ---- 11.918 +.375 11.543 1450 ---- ---- ---- ---- 11.687 +.374 11.313 1475 ---- ---- ---- ---- 11.457 +.371 11.086 1500 ---- ---- ---- ---- 11.228 +.369 10.859 1525 ---- ---- ---- ---- 11.001 +.367 10.634 1550 ---- ---- ---- ---- 10.775 +.364 10.411 1575 ---- ---- ---- ---- 10.551 +.362 10.189 1600 ---- ---- ---- ---- 10.329 +.360 9.969 1625 ---- ---- ---- ---- 10.109 +.357 9.752 1650 ---- ---- ---- ---- 9.891 +.354 9.537 1675 ---- ---- ---- ---- 9.676 +.352 9.324 1700 ---- ---- ---- ---- 9.464 +.349 9.115 1725 ---- ---- ---- ---- 9.254 +.346 8.908 1750 ---- ---- ---- ---- 9.049 +.343 8.706 1775 ---- ---- ---- ---- 8.847 +.340 8.507 1800 ---- ---- ---- ---- 8.648 +.336 8.312 1825 ---- ---- ---- ---- 8.454 +.334 8.120 1850 ---- ---- ---- ---- 8.263 +.330 7.933 1875 ---- ---- ---- ---- 8.077 +.327 7.750 1900 ---- ---- ---- ---- 7.895 +.323 7.572 1925 ---- ---- ---- ---- 7.717 +.320 7.397 1950 ---- ---- ---- ---- 7.543 +.316 7.227 1975 ---- ---- ---- ---- 7.374 +.313 7.061 2000 ---- ---- ---- ---- 7.208 +.308 6.900 2025 ---- ---- ---- ---- 7.047 +.304 6.743 2050 ---- ---- ---- ---- 6.891 +.301 6.590 2075 ---- ---- ---- ---- 6.738 +.297 6.441 2100 ---- ---- ---- ---- 6.590 +.293 6.297 2125 ---- ---- ---- ---- 6.446 +.289 6.157 2150 ---- ---- ---- ---- 6.306 +.285 6.021 2175 ---- ---- ---- ---- 6.170 +.281 5.889 2200 ---- ---- ---- ---- 6.039 +.278 5.761 2225 ---- ---- ---- ---- 5.911 +.274 5.637 2250 ---- ---- ---- ---- 5.787 +.270 5.517 2275 ---- ---- ---- ---- 5.667 +.266 5.401 2300 ---- ---- ---- ---- 5.551 +.263 5.288 2325 ---- ---- ---- ---- 5.438 +.259 5.179 2350 ---- ---- ---- ---- 5.328 +.255 5.073 2375 ---- ---- ---- ---- 5.222 +.251 4.971 2400 ---- ---- ---- ---- 5.119 +.248 4.871 2425 ---- ---- ---- ---- 5.019 +.244 4.775 2450 ---- ---- ---- ---- 4.922 +.240 4.682 2475 ---- ---- ---- ---- 4.828 +.237 4.591 2500 ---- ---- ---- ---- 4.737 +.234 4.503 2525 ---- ---- ---- ---- 4.649 +.231 4.418 2550 ---- ---- ---- ---- 4.563 +.227 4.336 2575 ---- ---- ---- ---- 4.480 +.224 4.256 2600 ---- ---- ---- ---- 4.399 +.221 4.178 2625 ---- ---- ---- ---- 4.320 +.218 4.102 2650 ---- ---- ---- ---- 4.243 +.214 4.029 2675 ---- ---- ---- ---- 4.168 +.211 3.957 2700 ---- ---- ---- ---- 4.096 +.209 3.887 2725 ---- ---- ---- ---- 4.025 +.206 3.819 2750 ---- ---- ---- ---- 3.956 +.203 3.753 2775 ---- ---- ---- ---- 3.888 +.200 3.688 2800 ---- ---- ---- ---- 3.823 +.197 3.626 2825 ---- ---- ---- ---- 3.759 +.195 3.564 2850 ---- ---- ---- ---- 3.697 +.192 3.505 2875 ---- ---- ---- ---- 3.636 +.189 3.447 2900 ---- ---- ---- ---- 3.578 +.187 3.391 2925 ---- ---- ---- ---- 3.521 +.184 3.337 2950 ---- ---- ---- ---- 3.466 +.182 3.284 2975 ---- ---- ---- ---- 3.412 +.179 3.233 3000 ---- ---- ---- ---- 3.360 +.177 3.183 3025 ---- ---- ---- ---- 3.310 +.174 3.136 3050 ---- ---- ---- ---- 3.262 +.173 3.089 3075 ---- ---- ---- ---- 3.215 +.170 3.045 3100 ---- ---- ---- ---- 3.170 +.168 3.002 3125 ---- ---- ---- ---- 3.126 +.165 2.961 3150 ---- ---- ---- ---- 3.084 +.163 2.921 3175 ---- ---- ---- ---- 3.044 +.162 2.882 3200 ---- ---- ---- ---- 3.005 +.160 2.845 3225 ---- ---- ---- ---- 2.967 +.158 2.809 3250 ---- ---- ---- ---- 2.930 +.156 2.774 3275 ---- ---- ---- ---- 2.894 +.154 2.740 3300 ---- ---- ---- ---- 2.860 +.152 2.708 3325 ---- ---- ---- ---- 2.827 +.151 2.676 3350 ---- ---- ---- ---- 2.794 +.149 2.645 3375 ---- ---- ---- ---- 2.762 +.147 2.615 3400 ---- ---- ---- ---- 2.731 +.145 2.586 3425 ---- ---- ---- ---- 2.701 +.144 2.557 3450 ---- ---- ---- ---- 2.672 +.143 2.529 3475 ---- ---- ---- ---- 2.643 +.141 2.502 3500 ---- ---- ---- ---- 2.614 +.139 2.475 3525 ---- ---- ---- ---- 2.586 +.138 2.448 3550 ---- ---- ---- ---- 2.559 +.137 2.422 3575 ---- ---- ---- ---- 2.531 +.135 2.396 3600 ---- ---- ---- ---- 2.505 +.134 2.371 3625 ---- ---- ---- ---- 2.478 +.132 2.346 3650 ---- ---- ---- ---- 2.451 +.130 2.321 3675 ---- ---- ---- ---- 2.425 +.129 2.296 3700 ---- ---- ---- ---- 2.399 +.128 2.271 3725 ---- ---- ---- ---- 2.373 +.127 2.246 3750 ---- ---- ---- ---- 2.348 +.126 2.222 3775 ---- ---- ---- ---- 2.322 +.124 2.198 3800 ---- ---- ---- ---- 2.297 +.123 2.174 3825 ---- ---- ---- ---- 2.272 +.121 2.151 3850 ---- ---- ---- ---- 2.248 +.120 2.128 3875 ---- ---- ---- ---- 2.224 +.119 2.105 3900 ---- ---- ---- ---- 2.200 +.118 2.082 3925 ---- ---- ---- ---- 2.176 +.116 2.060 3950 ---- ---- ---- ---- 2.153 +.115 2.038 3975 ---- ---- ---- ---- 2.131 +.115 2.016 4000 ---- ---- ---- ---- 2.108 +.113 1.995 4025 ---- ---- ---- ---- 2.086 +.112 1.974 4050 ---- ---- ---- ---- 2.065 +.111 1.954 4075 ---- ---- ---- ---- 2.044 +.110 1.934 4100 ---- ---- ---- ---- 2.023 +.109 1.914 725 ---- ---- ---- ---- 18.801 +.402 18.399 750 ---- ---- ---- ---- 18.551 +.402 18.149 775 ---- ---- ---- ---- 18.301 +.402 17.899 800 ---- ---- ---- ---- 18.051 +.402 17.649 825 ---- ---- ---- ---- 17.801 +.402 17.399 850 ---- ---- ---- ---- 17.551 +.402 17.149 875 ---- ---- ---- ---- 17.301 +.402 16.899 900 ---- ---- ---- ---- 17.051 +.402 16.649 925 ---- ---- ---- ---- 16.801 +.402 16.399 950 ---- ---- ---- ---- 16.551 +.402 16.149 975 ---- ---- ---- ---- 16.301 +.402 15.899 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.214 +.400 15.814 1025 ---- ---- ---- ---- 15.967 +.398 15.569 1050 ---- ---- ---- ---- 15.721 +.395 15.326 1075 ---- ---- ---- ---- 15.478 +.393 15.085 1100 ---- ---- ---- ---- 15.237 +.392 14.845 1125 ---- ---- ---- ---- 14.997 +.389 14.608 1150 ---- ---- ---- ---- 14.759 +.387 14.372 1175 ---- ---- ---- ---- 14.523 +.385 14.138 1200 ---- ---- ---- ---- 14.289 +.383 13.906 1225 ---- ---- ---- ---- 14.056 +.381 13.675 1250 ---- ---- ---- ---- 13.824 +.378 13.446 1275 ---- ---- ---- ---- 13.594 +.376 13.218 1300 ---- ---- ---- ---- 13.365 +.374 12.991 1325 ---- ---- ---- ---- 13.138 +.373 12.765 1350 ---- ---- ---- ---- 12.912 +.371 12.541 1375 ---- ---- ---- ---- 12.686 +.368 12.318 1400 ---- ---- ---- ---- 12.462 +.366 12.096 1425 ---- ---- ---- ---- 12.239 +.364 11.875 1450 ---- ---- ---- ---- 12.018 +.362 11.656 1475 ---- ---- ---- ---- 11.797 +.360 11.437 1500 ---- ---- ---- ---- 11.577 +.357 11.220 1525 ---- ---- ---- ---- 11.359 +.356 11.003 1550 ---- ---- ---- ---- 11.142 +.354 10.788 1575 ---- ---- ---- ---- 10.926 +.351 10.575 1600 ---- ---- ---- ---- 10.712 +.348 10.364 1625 ---- ---- ---- ---- 10.500 +.346 10.154 1650 ---- ---- ---- ---- 10.291 +.344 9.947 1675 ---- ---- ---- ---- 10.083 +.341 9.742 1700 ---- ---- ---- ---- 9.879 +.339 9.540 1725 ---- ---- ---- ---- 9.677 +.336 9.341 1750 ---- ---- ---- ---- 9.479 +.333 9.146 1775 ---- ---- ---- ---- 9.284 +.330 8.954 1800 ---- ---- ---- ---- 9.093 +.327 8.766 1825 ---- ---- ---- ---- 8.906 +.324 8.582 1850 ---- ---- ---- ---- 8.723 +.321 8.402 1875 ---- ---- ---- ---- 8.545 +.319 8.226 1900 ---- ---- ---- ---- 8.370 +.315 8.055 1925 ---- ---- ---- ---- 8.200 +.312 7.888 1950 ---- ---- ---- ---- 8.034 +.309 7.725 1975 ---- ---- ---- ---- 7.872 +.305 7.567 2000 ---- ---- ---- ---- 7.714 +.302 7.412 2025 ---- ---- ---- ---- 7.561 +.298 7.263 2050 ---- ---- ---- ---- 7.412 +.295 7.117 2075 ---- ---- ---- ---- 7.268 +.292 6.976 2100 ---- ---- ---- ---- 7.127 +.288 6.839 2125 ---- ---- ---- ---- 6.991 +.285 6.706 2150 ---- ---- ---- ---- 6.859 +.281 6.578 2175 ---- ---- ---- ---- 6.731 +.278 6.453 2200 ---- ---- ---- ---- 6.607 +.275 6.332 2225 ---- ---- ---- ---- 6.487 +.272 6.215 2250 ---- ---- ---- ---- 6.370 +.268 6.102 2275 ---- ---- ---- ---- 6.257 +.265 5.992 2300 ---- ---- ---- ---- 6.147 +.261 5.886 2325 ---- ---- ---- ---- 6.041 +.259 5.782 2350 ---- ---- ---- ---- 5.938 +.256 5.682 2375 ---- ---- ---- ---- 5.837 +.252 5.585 2400 ---- ---- ---- ---- 5.740 +.249 5.491 2425 ---- ---- ---- ---- 5.645 +.246 5.399 2450 ---- ---- ---- ---- 5.553 +.243 5.310 2475 ---- ---- ---- ---- 5.463 +.240 5.223 2500 ---- ---- ---- ---- 5.376 +.237 5.139 2525 ---- ---- ---- ---- 5.292 +.234 5.058 2550 ---- ---- ---- ---- 5.210 +.232 4.978 2575 ---- ---- ---- ---- 5.130 +.229 4.901 2600 ---- ---- ---- ---- 5.052 +.226 4.826 2625 ---- ---- ---- ---- 4.976 +.223 4.753 2650 ---- ---- ---- ---- 4.902 +.220 4.682 2675 ---- ---- ---- ---- 4.830 +.217 4.613 2700 ---- ---- ---- ---- 4.760 +.215 4.545 2725 ---- ---- ---- ---- 4.692 +.213 4.479 2750 ---- ---- ---- ---- 4.625 +.211 4.414 2775 ---- ---- ---- ---- 4.559 +.207 4.352 2800 ---- ---- ---- ---- 4.496 +.206 4.290 2825 ---- ---- ---- ---- 4.433 +.203 4.230 2850 ---- ---- ---- ---- 4.373 +.201 4.172 2875 ---- ---- ---- ---- 4.314 +.199 4.115 2900 ---- ---- ---- ---- 4.256 +.196 4.060 2925 ---- ---- ---- ---- 4.200 +.194 4.006 2950 ---- ---- ---- ---- 4.146 +.192 3.954 2975 ---- ---- ---- ---- 4.093 +.190 3.903 3000 ---- ---- ---- ---- 4.041 +.187 3.854 3025 ---- ---- ---- ---- 3.992 +.186 3.806 3050 ---- ---- ---- ---- 3.943 +.183 3.760 3075 ---- ---- ---- ---- 3.897 +.182 3.715 3100 ---- ---- ---- ---- 3.852 +.180 3.672 3125 ---- ---- ---- ---- 3.808 +.178 3.630 3150 ---- ---- ---- ---- 3.766 +.176 3.590 3175 ---- ---- ---- ---- 3.726 +.175 3.551 3200 ---- ---- ---- ---- 3.686 +.172 3.514 3225 ---- ---- ---- ---- 3.648 +.170 3.478 3250 ---- ---- ---- ---- 3.612 +.170 3.442 3275 ---- ---- ---- ---- 3.576 +.168 3.408 3300 ---- ---- ---- ---- 3.542 +.166 3.376 3325 ---- ---- ---- ---- 3.508 +.164 3.344 3350 ---- ---- ---- ---- 3.476 +.163 3.313 3375 ---- ---- ---- ---- 3.444 +.162 3.282 3400 ---- ---- ---- ---- 3.413 +.160 3.253 3425 ---- ---- ---- ---- 3.383 +.159 3.224 3450 ---- ---- ---- ---- 3.353 +.157 3.196 3475 ---- ---- ---- ---- 3.324 +.155 3.169 3500 ---- ---- ---- ---- 3.296 +.154 3.142 3525 ---- ---- ---- ---- 3.268 +.153 3.115 3550 ---- ---- ---- ---- 3.241 +.152 3.089 3575 ---- ---- ---- ---- 3.214 +.151 3.063 3600 ---- ---- ---- ---- 3.187 +.149 3.038 3625 ---- ---- ---- ---- 3.161 +.148 3.013 3650 ---- ---- ---- ---- 3.136 +.147 2.989 3675 ---- ---- ---- ---- 3.110 +.145 2.965 3700 ---- ---- ---- ---- 3.085 +.144 2.941 3725 ---- ---- ---- ---- 3.061 +.144 2.917 3750 ---- ---- ---- ---- 3.037 +.142 2.895 3775 ---- ---- ---- ---- 3.013 +.141 2.872 3800 ---- ---- ---- ---- 2.990 +.140 2.850 3825 ---- ---- ---- ---- 2.967 +.139 2.828 3850 ---- ---- ---- ---- 2.944 +.137 2.807 3875 ---- ---- ---- ---- 2.922 +.136 2.786 3900 ---- ---- ---- ---- 2.901 +.136 2.765 3925 ---- ---- ---- ---- 2.880 +.135 2.745 3950 ---- ---- ---- ---- 2.859 +.134 2.725 3975 ---- ---- ---- ---- 2.838 +.132 2.706 4000 ---- ---- ---- ---- 2.818 +.131 2.687 4025 ---- ---- ---- ---- 2.799 +.131 2.668 4050 ---- ---- ---- ---- 2.780 +.130 2.650 4075 ---- ---- ---- ---- 2.761 +.129 2.632 4100 ---- ---- ---- ---- 2.742 +.128 2.614 4125 ---- ---- ---- ---- 2.724 +.127 2.597 925 ---- ---- ---- ---- 16.964 +.402 16.562 950 ---- ---- ---- ---- 16.714 +.402 16.312 975 ---- ---- ---- ---- 16.464 +.402 16.062 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.334 +.396 15.938 1025 ---- ---- ---- ---- 16.091 +.393 15.698 1050 ---- ---- ---- ---- 15.851 +.391 15.460 1075 ---- ---- ---- ---- 15.613 +.389 15.224 1100 ---- ---- ---- ---- 15.377 +.387 14.990 1125 ---- ---- ---- ---- 15.142 +.384 14.758 1150 ---- ---- ---- ---- 14.910 +.382 14.528 1175 ---- ---- ---- ---- 14.679 +.380 14.299 1200 ---- ---- ---- ---- 14.450 +.377 14.073 1225 ---- ---- ---- ---- 14.223 +.376 13.847 1250 ---- ---- ---- ---- 13.997 +.373 13.624 1275 ---- ---- ---- ---- 13.773 +.372 13.401 1300 ---- ---- ---- ---- 13.550 +.370 13.180 1325 ---- ---- ---- ---- 13.328 +.367 12.961 1350 ---- ---- ---- ---- 13.107 +.365 12.742 1375 ---- ---- ---- ---- 12.888 +.363 12.525 1400 ---- ---- ---- ---- 12.670 +.361 12.309 1425 ---- ---- ---- ---- 12.453 +.358 12.095 1450 ---- ---- ---- ---- 12.237 +.356 11.881 1475 ---- ---- ---- ---- 12.023 +.355 11.668 1500 ---- ---- ---- ---- 11.809 +.352 11.457 1525 ---- ---- ---- ---- 11.597 +.350 11.247 1550 ---- ---- ---- ---- 11.386 +.348 11.038 1575 ---- ---- ---- ---- 11.176 +.345 10.831 1600 ---- ---- ---- ---- 10.969 +.343 10.626 1625 ---- ---- ---- ---- 10.763 +.340 10.423 1650 ---- ---- ---- ---- 10.560 +.339 10.221 1675 ---- ---- ---- ---- 10.358 +.335 10.023 1700 ---- ---- ---- ---- 10.160 +.333 9.827 1725 ---- ---- ---- ---- 9.964 +.330 9.634 1750 ---- ---- ---- ---- 9.772 +.328 9.444 1775 ---- ---- ---- ---- 9.583 +.325 9.258 1800 ---- ---- ---- ---- 9.398 +.322 9.076 1825 ---- ---- ---- ---- 9.217 +.320 8.897 1850 ---- ---- ---- ---- 9.039 +.316 8.723 1875 ---- ---- ---- ---- 8.866 +.314 8.552 1900 ---- ---- ---- ---- 8.697 +.311 8.386 1925 ---- ---- ---- ---- 8.532 +.308 8.224 1950 ---- ---- ---- ---- 8.371 +.305 8.066 1975 ---- ---- ---- ---- 8.215 +.302 7.913 2000 ---- ---- ---- ---- 8.063 +.299 7.764 2025 ---- ---- ---- ---- 7.915 +.295 7.620 2050 ---- ---- ---- ---- 7.772 +.292 7.480 2075 ---- ---- ---- ---- 7.633 +.289 7.344 2100 ---- ---- ---- ---- 7.498 +.286 7.212 2125 ---- ---- ---- ---- 7.367 +.283 7.084 2150 ---- ---- ---- ---- 7.240 +.280 6.960 2175 ---- ---- ---- ---- 7.117 +.277 6.840 2200 ---- ---- ---- ---- 6.998 +.274 6.724 2225 ---- ---- ---- ---- 6.882 +.271 6.611 2250 ---- ---- ---- ---- 6.769 +.267 6.502 2275 ---- ---- ---- ---- 6.660 +.264 6.396 2300 ---- ---- ---- ---- 6.554 +.262 6.292 2325 ---- ---- ---- ---- 6.450 +.258 6.192 2350 ---- ---- ---- ---- 6.349 +.255 6.094 2375 ---- ---- ---- ---- 6.251 +.253 5.998 2400 ---- ---- ---- ---- 6.155 +.250 5.905 2425 ---- ---- ---- ---- 6.061 +.247 5.814 2450 ---- ---- ---- ---- 5.970 +.244 5.726 2475 ---- ---- ---- ---- 5.881 +.242 5.639 2500 ---- ---- ---- ---- 5.794 +.239 5.555 2525 ---- ---- ---- ---- 5.710 +.237 5.473 2550 ---- ---- ---- ---- 5.628 +.234 5.394 2575 ---- ---- ---- ---- 5.548 +.232 5.316 2600 ---- ---- ---- ---- 5.470 +.229 5.241 2625 ---- ---- ---- ---- 5.394 +.226 5.168 2650 ---- ---- ---- ---- 5.321 +.224 5.097 2675 ---- ---- ---- ---- 5.250 +.221 5.029 2700 ---- ---- ---- ---- 5.181 +.219 4.962 2725 ---- ---- ---- ---- 5.114 +.217 4.897 2750 ---- ---- ---- ---- 5.049 +.214 4.835 2775 ---- ---- ---- ---- 4.987 +.213 4.774 2800 ---- ---- ---- ---- 4.926 +.210 4.716 2825 ---- ---- ---- ---- 4.867 +.208 4.659 2850 ---- ---- ---- ---- 4.810 +.206 4.604 2875 ---- ---- ---- ---- 4.755 +.203 4.552 2900 ---- ---- ---- ---- 4.702 +.202 4.500 2925 ---- ---- ---- ---- 4.650 +.199 4.451 2950 ---- ---- ---- ---- 4.600 +.197 4.403 2975 ---- ---- ---- ---- 4.552 +.196 4.356 3000 ---- ---- ---- ---- 4.505 +.194 4.311 3025 ---- ---- ---- ---- 4.460 +.192 4.268 3050 ---- ---- ---- ---- 4.416 +.190 4.226 3075 ---- ---- ---- ---- 4.374 +.189 4.185 3100 ---- ---- ---- ---- 4.333 +.187 4.146 3125 ---- ---- ---- ---- 4.293 +.185 4.108 3150 ---- ---- ---- ---- 4.255 +.184 4.071 3175 ---- ---- ---- ---- 4.217 +.182 4.035 3200 ---- ---- ---- ---- 4.181 +.181 4.000 3225 ---- ---- ---- ---- 4.146 +.179 3.967 3250 ---- ---- ---- ---- 4.111 +.177 3.934 3275 ---- ---- ---- ---- 4.078 +.176 3.902 3300 ---- ---- ---- ---- 4.045 +.175 3.870 3325 ---- ---- ---- ---- 4.013 +.173 3.840 3350 ---- ---- ---- ---- 3.982 +.172 3.810 3375 ---- ---- ---- ---- 3.951 +.170 3.781 3400 ---- ---- ---- ---- 3.921 +.169 3.752 3425 ---- ---- ---- ---- 3.892 +.168 3.724 3450 ---- ---- ---- ---- 3.863 +.167 3.696 3475 ---- ---- ---- ---- 3.834 +.165 3.669 3500 ---- ---- ---- ---- 3.806 +.164 3.642 3525 ---- ---- ---- ---- 3.778 +.163 3.615 3550 ---- ---- ---- ---- 3.750 +.161 3.589 3575 ---- ---- ---- ---- 3.723 +.161 3.562 3600 ---- ---- ---- ---- 3.696 +.160 3.536 3625 ---- ---- ---- ---- 3.668 +.158 3.510 3650 ---- ---- ---- ---- 3.642 +.157 3.485 3675 ---- ---- ---- ---- 3.615 +.156 3.459 3700 ---- ---- ---- ---- 3.588 +.154 3.434 3725 ---- ---- ---- ---- 3.562 +.153 3.409 3750 ---- ---- ---- ---- 3.536 +.152 3.384 3775 ---- ---- ---- ---- 3.510 +.151 3.359 3800 ---- ---- ---- ---- 3.485 +.150 3.335 3825 ---- ---- ---- ---- 3.460 +.149 3.311 3850 ---- ---- ---- ---- 3.435 +.148 3.287 3875 ---- ---- ---- ---- 3.410 +.147 3.263 3900 ---- ---- ---- ---- 3.386 +.146 3.240 3925 ---- ---- ---- ---- 3.362 +.145 3.217 3950 ---- ---- ---- ---- 3.338 +.144 3.194 3975 ---- ---- ---- ---- 3.315 +.143 3.172 4000 ---- ---- ---- ---- 3.292 +.142 3.150 4025 ---- ---- ---- ---- 3.270 +.141 3.129 4050 ---- ---- ---- ---- 3.248 +.141 3.107 4075 ---- ---- ---- ---- 3.226 +.139 3.087 4100 ---- ---- ---- ---- 3.205 +.139 3.066 4125 ---- ---- ---- ---- 3.184 +.138 3.046 925 ---- ---- ---- ---- 17.076 +.402 16.674 950 ---- ---- ---- ---- 16.826 +.400 16.426 975 ---- ---- ---- ---- 16.579 +.398 16.181 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.944 +.385 16.559 1050 ---- ---- ---- ---- 16.713 +.382 16.331 1075 ---- ---- ---- ---- 16.485 +.380 16.105 1100 ---- ---- ---- ---- 16.258 +.378 15.880 1125 ---- ---- ---- ---- 16.032 +.376 15.656 1150 ---- ---- ---- ---- 15.809 +.375 15.434 1175 ---- ---- ---- ---- 15.586 +.372 15.214 1200 ---- ---- ---- ---- 15.365 +.370 14.995 1225 ---- ---- ---- ---- 15.145 +.368 14.777 1250 ---- ---- ---- ---- 14.926 +.366 14.560 1275 ---- ---- ---- ---- 14.709 +.365 14.344 1300 ---- ---- ---- ---- 14.492 +.362 14.130 1325 ---- ---- ---- ---- 14.277 +.361 13.916 1350 ---- ---- ---- ---- 14.062 +.358 13.704 1375 ---- ---- ---- ---- 13.848 +.356 13.492 1400 ---- ---- ---- ---- 13.636 +.355 13.281 1425 ---- ---- ---- ---- 13.424 +.353 13.071 1450 ---- ---- ---- ---- 13.213 +.351 12.862 1475 ---- ---- ---- ---- 13.002 +.348 12.654 1500 ---- ---- ---- ---- 12.793 +.347 12.446 1525 ---- ---- ---- ---- 12.584 +.345 12.239 1550 ---- ---- ---- ---- 12.376 +.343 12.033 1575 ---- ---- ---- ---- 12.168 +.340 11.828 1600 ---- ---- ---- ---- 11.961 +.338 11.623 1625 ---- ---- ---- ---- 11.756 +.337 11.419 1650 ---- ---- ---- ---- 11.551 +.334 11.217 1675 ---- ---- ---- ---- 11.348 +.332 11.016 1700 ---- ---- ---- ---- 11.146 +.329 10.817 1725 ---- ---- ---- ---- 10.947 +.328 10.619 1750 ---- ---- ---- ---- 10.749 +.325 10.424 1775 ---- ---- ---- ---- 10.554 +.323 10.231 1800 ---- ---- ---- ---- 10.362 +.321 10.041 1825 ---- ---- ---- ---- 10.172 +.318 9.854 1850 ---- ---- ---- ---- 9.986 +.316 9.670 1875 ---- ---- ---- ---- 9.804 +.313 9.491 1900 ---- ---- ---- ---- 9.626 +.311 9.315 1925 ---- ---- ---- ---- 9.452 +.308 9.144 1950 ---- ---- ---- ---- 9.282 +.306 8.976 1975 ---- ---- ---- ---- 9.116 +.303 8.813 2000 ---- ---- ---- ---- 8.955 +.300 8.655 2025 ---- ---- ---- ---- 8.799 +.297 8.502 2050 ---- ---- ---- ---- 8.648 +.295 8.353 2075 ---- ---- ---- ---- 8.501 +.292 8.209 2100 ---- ---- ---- ---- 8.359 +.289 8.070 2125 ---- ---- ---- ---- 8.222 +.286 7.936 2150 ---- ---- ---- ---- 8.090 +.283 7.807 2175 ---- ---- ---- ---- 7.962 +.280 7.682 2200 ---- ---- ---- ---- 7.839 +.278 7.561 2225 ---- ---- ---- ---- 7.720 +.275 7.445 2250 ---- ---- ---- ---- 7.605 +.272 7.333 2275 ---- ---- ---- ---- 7.494 +.269 7.225 2300 ---- ---- ---- ---- 7.387 +.267 7.120 2325 ---- ---- ---- ---- 7.283 +.264 7.019 2350 ---- ---- ---- ---- 7.183 +.262 6.921 2375 ---- ---- ---- ---- 7.085 +.259 6.826 2400 ---- ---- ---- ---- 6.991 +.257 6.734 2425 ---- ---- ---- ---- 6.899 +.254 6.645 2450 ---- ---- ---- ---- 6.809 +.251 6.558 2475 ---- ---- ---- ---- 6.721 +.249 6.472 2500 ---- ---- ---- ---- 6.635 +.246 6.389 2525 ---- ---- ---- ---- 6.551 +.244 6.307 2550 ---- ---- ---- ---- 6.470 +.242 6.228 2575 ---- ---- ---- ---- 6.390 +.239 6.151 2600 ---- ---- ---- ---- 6.312 +.237 6.075 2625 ---- ---- ---- ---- 6.236 +.235 6.001 2650 ---- ---- ---- ---- 6.162 +.232 5.930 2675 ---- ---- ---- ---- 6.091 +.231 5.860 2700 ---- ---- ---- ---- 6.021 +.228 5.793 2725 ---- ---- ---- ---- 5.953 +.226 5.727 2750 ---- ---- ---- ---- 5.888 +.224 5.664 2775 ---- ---- ---- ---- 5.824 +.222 5.602 2800 ---- ---- ---- ---- 5.763 +.220 5.543 2825 ---- ---- ---- ---- 5.703 +.217 5.486 2850 ---- ---- ---- ---- 5.646 +.216 5.430 2875 ---- ---- ---- ---- 5.591 +.214 5.377 2900 ---- ---- ---- ---- 5.537 +.212 5.325 2925 ---- ---- ---- ---- 5.486 +.211 5.275 2950 ---- ---- ---- ---- 5.436 +.209 5.227 2975 ---- ---- ---- ---- 5.388 +.207 5.181 3000 ---- ---- ---- ---- 5.341 +.205 5.136 3025 ---- ---- ---- ---- 5.296 +.203 5.093 3050 ---- ---- ---- ---- 5.253 +.202 5.051 3075 ---- ---- ---- ---- 5.211 +.200 5.011 3100 ---- ---- ---- ---- 5.170 +.199 4.971 3125 ---- ---- ---- ---- 5.131 +.198 4.933 3150 ---- ---- ---- ---- 5.093 +.196 4.897 3175 ---- ---- ---- ---- 5.056 +.195 4.861 3200 ---- ---- ---- ---- 5.019 +.192 4.827 3225 ---- ---- ---- ---- 4.984 +.191 4.793 3250 ---- ---- ---- ---- 4.950 +.190 4.760 3275 ---- ---- ---- ---- 4.917 +.189 4.728 3300 ---- ---- ---- ---- 4.885 +.187 4.698 3325 ---- ---- ---- ---- 4.854 +.186 4.668 3350 ---- ---- ---- ---- 4.823 +.185 4.638 3375 ---- ---- ---- ---- 4.794 +.184 4.610 3400 ---- ---- ---- ---- 4.765 +.182 4.583 3425 ---- ---- ---- ---- 4.737 +.181 4.556 3450 ---- ---- ---- ---- 4.710 +.180 4.530 3475 ---- ---- ---- ---- 4.684 +.179 4.505 3500 ---- ---- ---- ---- 4.658 +.178 4.480 3525 ---- ---- ---- ---- 4.633 +.177 4.456 3550 ---- ---- ---- ---- 4.609 +.176 4.433 3575 ---- ---- ---- ---- 4.586 +.175 4.411 3600 ---- ---- ---- ---- 4.563 +.174 4.389 3625 ---- ---- ---- ---- 4.541 +.173 4.368 3650 ---- ---- ---- ---- 4.519 +.172 4.347 3675 ---- ---- ---- ---- 4.498 +.171 4.327 3700 ---- ---- ---- ---- 4.478 +.170 4.308 3725 ---- ---- ---- ---- 4.458 +.169 4.289 3750 ---- ---- ---- ---- 4.439 +.168 4.271 3775 ---- ---- ---- ---- 4.421 +.167 4.254 3800 ---- ---- ---- ---- 4.403 +.166 4.237 3825 ---- ---- ---- ---- 4.386 +.166 4.220 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.102 +.378 16.724 1050 ---- ---- ---- ---- 16.878 +.377 16.501 1075 ---- ---- ---- ---- 16.654 +.374 16.280 1100 ---- ---- ---- ---- 16.433 +.373 16.060 1125 ---- ---- ---- ---- 16.212 +.370 15.842 1150 ---- ---- ---- ---- 15.993 +.368 15.625 1175 ---- ---- ---- ---- 15.776 +.367 15.409 1200 ---- ---- ---- ---- 15.559 +.365 15.194 1225 ---- ---- ---- ---- 15.343 +.362 14.981 1250 ---- ---- ---- ---- 15.129 +.361 14.768 1275 ---- ---- ---- ---- 14.916 +.359 14.557 1300 ---- ---- ---- ---- 14.703 +.357 14.346 1325 ---- ---- ---- ---- 14.491 +.355 14.136 1350 ---- ---- ---- ---- 14.280 +.353 13.927 1375 ---- ---- ---- ---- 14.070 +.351 13.719 1400 ---- ---- ---- ---- 13.861 +.349 13.512 1425 ---- ---- ---- ---- 13.652 +.347 13.305 1450 ---- ---- ---- ---- 13.444 +.345 13.099 1475 ---- ---- ---- ---- 13.237 +.343 12.894 1500 ---- ---- ---- ---- 13.030 +.341 12.689 1525 ---- ---- ---- ---- 12.824 +.339 12.485 1550 ---- ---- ---- ---- 12.619 +.338 12.281 1575 ---- ---- ---- ---- 12.414 +.336 12.078 1600 ---- ---- ---- ---- 12.209 +.333 11.876 1625 ---- ---- ---- ---- 12.006 +.331 11.675 1650 ---- ---- ---- ---- 11.804 +.330 11.474 1675 ---- ---- ---- ---- 11.603 +.327 11.276 1700 ---- ---- ---- ---- 11.404 +.325 11.079 1725 ---- ---- ---- ---- 11.207 +.323 10.884 1750 ---- ---- ---- ---- 11.012 +.321 10.691 1775 ---- ---- ---- ---- 10.820 +.318 10.502 1800 ---- ---- ---- ---- 10.632 +.317 10.315 1825 ---- ---- ---- ---- 10.446 +.314 10.132 1850 ---- ---- ---- ---- 10.265 +.312 9.953 1875 ---- ---- ---- ---- 10.088 +.310 9.778 1900 ---- ---- ---- ---- 9.915 +.307 9.608 1925 ---- ---- ---- ---- 9.746 +.304 9.442 1950 ---- ---- ---- ---- 9.582 +.302 9.280 1975 ---- ---- ---- ---- 9.423 +.300 9.123 2000 ---- ---- ---- ---- 9.267 +.297 8.970 2025 ---- ---- ---- ---- 9.116 +.294 8.822 2050 ---- ---- ---- ---- 8.969 +.291 8.678 2075 ---- ---- ---- ---- 8.827 +.289 8.538 2100 ---- ---- ---- ---- 8.688 +.286 8.402 2125 ---- ---- ---- ---- 8.553 +.283 8.270 2150 ---- ---- ---- ---- 8.423 +.281 8.142 2175 ---- ---- ---- ---- 8.297 +.279 8.018 2200 ---- ---- ---- ---- 8.174 +.275 7.899 2225 ---- ---- ---- ---- 8.056 +.273 7.783 2250 ---- ---- ---- ---- 7.942 +.271 7.671 2275 ---- ---- ---- ---- 7.831 +.268 7.563 2300 ---- ---- ---- ---- 7.724 +.265 7.459 2325 ---- ---- ---- ---- 7.621 +.263 7.358 2350 ---- ---- ---- ---- 7.521 +.260 7.261 2375 ---- ---- ---- ---- 7.425 +.258 7.167 2400 ---- ---- ---- ---- 7.333 +.256 7.077 2425 ---- ---- ---- ---- 7.243 +.253 6.990 2450 ---- ---- ---- ---- 7.157 +.251 6.906 2475 ---- ---- ---- ---- 7.074 +.249 6.825 2500 ---- ---- ---- ---- 6.994 +.247 6.747 2525 ---- ---- ---- ---- 6.916 +.245 6.671 2550 ---- ---- ---- ---- 6.840 +.242 6.598 2575 ---- ---- ---- ---- 6.766 +.240 6.526 2600 ---- ---- ---- ---- 6.693 +.237 6.456 2625 ---- ---- ---- ---- 6.622 +.235 6.387 2650 ---- ---- ---- ---- 6.552 +.233 6.319 2675 ---- ---- ---- ---- 6.482 +.231 6.251 2700 ---- ---- ---- ---- 6.414 +.230 6.184 2725 ---- ---- ---- ---- 6.346 +.228 6.118 2750 ---- ---- ---- ---- 6.280 +.226 6.054 2775 ---- ---- ---- ---- 6.215 +.224 5.991 2800 ---- ---- ---- ---- 6.151 +.221 5.930 2825 ---- ---- ---- ---- 6.090 +.220 5.870 2850 ---- ---- ---- ---- 6.031 +.218 5.813 2875 ---- ---- ---- ---- 5.974 +.216 5.758 2900 ---- ---- ---- ---- 5.919 +.214 5.705 2925 ---- ---- ---- ---- 5.866 +.213 5.653 2950 ---- ---- ---- ---- 5.816 +.212 5.604 2975 ---- ---- ---- ---- 5.767 +.210 5.557 3000 ---- ---- ---- ---- 5.720 +.208 5.512 3025 ---- ---- ---- ---- 5.674 +.206 5.468 3050 ---- ---- ---- ---- 5.631 +.205 5.426 3075 ---- ---- ---- ---- 5.589 +.203 5.386 3100 ---- ---- ---- ---- 5.549 +.202 5.347 3125 ---- ---- ---- ---- 5.510 +.201 5.309 3150 ---- ---- ---- ---- 5.473 +.199 5.274 3175 ---- ---- ---- ---- 5.437 +.198 5.239 3200 ---- ---- ---- ---- 5.402 +.196 5.206 3225 ---- ---- ---- ---- 5.369 +.195 5.174 3250 ---- ---- ---- ---- 5.337 +.194 5.143 3275 ---- ---- ---- ---- 5.306 +.193 5.113 3300 ---- ---- ---- ---- 5.276 +.191 5.085 3325 ---- ---- ---- ---- 5.248 +.191 5.057 3350 ---- ---- ---- ---- 5.220 +.189 5.031 3375 ---- ---- ---- ---- 5.193 +.188 5.005 3400 ---- ---- ---- ---- 5.167 +.187 4.980 3425 ---- ---- ---- ---- 5.142 +.186 4.956 3450 ---- ---- ---- ---- 5.117 +.184 4.933 3475 ---- ---- ---- ---- 5.094 +.184 4.910 3500 ---- ---- ---- ---- 5.071 +.183 4.888 3525 ---- ---- ---- ---- 5.048 +.181 4.867 3550 ---- ---- ---- ---- 5.027 +.181 4.846 3575 ---- ---- ---- ---- 5.006 +.180 4.826 3600 ---- ---- ---- ---- 4.986 +.179 4.807 3625 ---- ---- ---- ---- 4.966 +.178 4.788 3650 ---- ---- ---- ---- 4.947 +.177 4.770 3675 ---- ---- ---- ---- 4.929 +.176 4.753 3700 ---- ---- ---- ---- 4.911 +.175 4.736 3725 ---- ---- ---- ---- 4.894 +.175 4.719 3750 ---- ---- ---- ---- 4.878 +.174 4.704 3775 ---- ---- ---- ---- 4.862 +.174 4.688 3800 ---- ---- ---- ---- 4.846 +.172 4.674 3825 ---- ---- ---- ---- 4.831 +.171 4.660 3850 ---- ---- ---- ---- 4.817 +.171 4.646 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.281 +.372 16.909 1050 ---- ---- ---- ---- 17.062 +.371 16.691 1075 ---- ---- ---- ---- 16.844 +.369 16.475 1100 ---- ---- ---- ---- 16.628 +.367 16.261 1125 ---- ---- ---- ---- 16.412 +.364 16.048 1150 ---- ---- ---- ---- 16.198 +.363 15.835 1175 ---- ---- ---- ---- 15.985 +.361 15.624 1200 ---- ---- ---- ---- 15.773 +.359 15.414 1225 ---- ---- ---- ---- 15.562 +.357 15.205 1250 ---- ---- ---- ---- 15.352 +.355 14.997 1275 ---- ---- ---- ---- 15.142 +.353 14.789 1300 ---- ---- ---- ---- 14.934 +.351 14.583 1325 ---- ---- ---- ---- 14.726 +.349 14.377 1350 ---- ---- ---- ---- 14.519 +.348 14.171 1375 ---- ---- ---- ---- 14.312 +.345 13.967 1400 ---- ---- ---- ---- 14.106 +.343 13.763 1425 ---- ---- ---- ---- 13.901 +.342 13.559 1450 ---- ---- ---- ---- 13.696 +.340 13.356 1475 ---- ---- ---- ---- 13.491 +.337 13.154 1500 ---- ---- ---- ---- 13.288 +.336 12.952 1525 ---- ---- ---- ---- 13.084 +.334 12.750 1550 ---- ---- ---- ---- 12.881 +.332 12.549 1575 ---- ---- ---- ---- 12.678 +.330 12.348 1600 ---- ---- ---- ---- 12.476 +.328 12.148 1625 ---- ---- ---- ---- 12.275 +.326 11.949 1650 ---- ---- ---- ---- 12.075 +.324 11.751 1675 ---- ---- ---- ---- 11.876 +.322 11.554 1700 ---- ---- ---- ---- 11.680 +.321 11.359 1725 ---- ---- ---- ---- 11.485 +.319 11.166 1750 ---- ---- ---- ---- 11.292 +.316 10.976 1775 ---- ---- ---- ---- 11.102 +.313 10.789 1800 ---- ---- ---- ---- 10.916 +.312 10.604 1825 ---- ---- ---- ---- 10.733 +.309 10.424 1850 ---- ---- ---- ---- 10.554 +.307 10.247 1875 ---- ---- ---- ---- 10.380 +.305 10.075 1900 ---- ---- ---- ---- 10.210 +.302 9.908 1925 ---- ---- ---- ---- 10.045 +.300 9.745 1950 ---- ---- ---- ---- 9.885 +.298 9.587 1975 ---- ---- ---- ---- 9.729 +.295 9.434 2000 ---- ---- ---- ---- 9.578 +.293 9.285 2025 ---- ---- ---- ---- 9.431 +.290 9.141 2050 ---- ---- ---- ---- 9.289 +.288 9.001 2075 ---- ---- ---- ---- 9.151 +.285 8.866 2100 ---- ---- ---- ---- 9.017 +.282 8.735 2125 ---- ---- ---- ---- 8.888 +.280 8.608 2150 ---- ---- ---- ---- 8.763 +.277 8.486 2175 ---- ---- ---- ---- 8.643 +.276 8.367 2200 ---- ---- ---- ---- 8.526 +.273 8.253 2225 ---- ---- ---- ---- 8.413 +.270 8.143 2250 ---- ---- ---- ---- 8.304 +.268 8.036 2275 ---- ---- ---- ---- 8.199 +.266 7.933 2300 ---- ---- ---- ---- 8.097 +.263 7.834 2325 ---- ---- ---- ---- 7.999 +.262 7.737 2350 ---- ---- ---- ---- 7.903 +.259 7.644 2375 ---- ---- ---- ---- 7.811 +.257 7.554 2400 ---- ---- ---- ---- 7.721 +.254 7.467 2425 ---- ---- ---- ---- 7.634 +.252 7.382 2450 ---- ---- ---- ---- 7.550 +.250 7.300 2475 ---- ---- ---- ---- 7.467 +.247 7.220 2500 ---- ---- ---- ---- 7.387 +.245 7.142 2525 ---- ---- ---- ---- 7.309 +.243 7.066 2550 ---- ---- ---- ---- 7.233 +.241 6.992 2575 ---- ---- ---- ---- 7.160 +.240 6.920 2600 ---- ---- ---- ---- 7.088 +.237 6.851 2625 ---- ---- ---- ---- 7.019 +.236 6.783 2650 ---- ---- ---- ---- 6.951 +.234 6.717 2675 ---- ---- ---- ---- 6.886 +.232 6.654 2700 ---- ---- ---- ---- 6.822 +.230 6.592 2725 ---- ---- ---- ---- 6.761 +.229 6.532 2750 ---- ---- ---- ---- 6.701 +.226 6.475 2775 ---- ---- ---- ---- 6.644 +.225 6.419 2800 ---- ---- ---- ---- 6.588 +.223 6.365 2825 ---- ---- ---- ---- 6.535 +.221 6.314 2850 ---- ---- ---- ---- 6.484 +.220 6.264 2875 ---- ---- ---- ---- 6.434 +.218 6.216 2900 ---- ---- ---- ---- 6.387 +.217 6.170 2925 ---- ---- ---- ---- 6.341 +.215 6.126 2950 ---- ---- ---- ---- 6.296 +.213 6.083 2975 ---- ---- ---- ---- 6.254 +.213 6.041 3000 ---- ---- ---- ---- 6.212 +.211 6.001 3025 ---- ---- ---- ---- 6.172 +.209 5.963 3050 ---- ---- ---- ---- 6.133 +.208 5.925 3075 ---- ---- ---- ---- 6.095 +.207 5.888 3100 ---- ---- ---- ---- 6.058 +.205 5.853 3125 ---- ---- ---- ---- 6.022 +.204 5.818 3150 ---- ---- ---- ---- 5.987 +.203 5.784 3175 ---- ---- ---- ---- 5.953 +.202 5.751 3200 ---- ---- ---- ---- 5.920 +.201 5.719 3225 ---- ---- ---- ---- 5.887 +.199 5.688 3250 ---- ---- ---- ---- 5.856 +.198 5.658 3275 ---- ---- ---- ---- 5.825 +.197 5.628 3300 ---- ---- ---- ---- 5.795 +.196 5.599 3325 ---- ---- ---- ---- 5.766 +.195 5.571 3350 ---- ---- ---- ---- 5.738 +.194 5.544 3375 ---- ---- ---- ---- 5.710 +.192 5.518 3400 ---- ---- ---- ---- 5.684 +.192 5.492 3425 ---- ---- ---- ---- 5.658 +.191 5.467 3450 ---- ---- ---- ---- 5.633 +.190 5.443 3475 ---- ---- ---- ---- 5.608 +.189 5.419 3500 ---- ---- ---- ---- 5.584 +.188 5.396 3525 ---- ---- ---- ---- 5.561 +.187 5.374 3550 ---- ---- ---- ---- 5.539 +.186 5.353 3575 ---- ---- ---- ---- 5.517 +.185 5.332 3600 ---- ---- ---- ---- 5.496 +.185 5.311 3625 ---- ---- ---- ---- 5.475 +.183 5.292 3650 ---- ---- ---- ---- 5.455 +.182 5.273 3675 ---- ---- ---- ---- 5.436 +.182 5.254 3700 ---- ---- ---- ---- 5.417 +.181 5.236 3725 ---- ---- ---- ---- 5.399 +.180 5.219 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1631 2062 57587 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .001 -.001 .002 3 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 -.001 .003 4 1225 ---- ---- ---- ---- .002 -.001 .003 1 1250 ---- ---- ---- ---- .002 -.001 .003 3 1275 ---- ---- ---- ---- .003 UNCH .003 6 1300 ---- ---- ---- ---- .003 -.001 .004 9 1325 ---- ---- ---- ---- .003 -.001 .004 2 1350 ---- ---- ---- ---- .003 -.001 .004 26 1375 ---- ---- ---- ---- .004 UNCH .004 4 1400 ---- ---- ---- ---- .004 -.001 .005 11 1425 ---- ---- ---- ---- .004 -.001 .005 16 1450 ---- ---- ---- ---- .005 UNCH .005 5 1475 ---- ---- ---- ---- .005 UNCH .005 2 1500 ---- ---- ---- ---- .005 -.001 .006 64 1525 ---- ---- ---- ---- .005 -.001 .006 3 1550 ---- ---- ---- ---- .006 UNCH .006 146 1575 ---- ---- ---- ---- .006 -.001 .007 71 1600 ---- ---- .006A .006A .007 UNCH .007 1 259 1625 ---- ---- ---- ---- .007 UNCH .007 11 1650 ---- ---- ---- ---- .007 -.001 .008 98 1675 ---- ---- ---- ---- .008 UNCH .008 26 1700 ---- ---- ---- ---- .008 -.001 .009 2 192 1725 ---- ---- ---- ---- .009 UNCH .009 40 1730 ---- ---- ---- ---- .009 UNCH .009 108 1735 ---- ---- ---- ---- .009 -.001 .010 12 1740 ---- ---- ---- ---- .010 UNCH .010 2 1745 ---- ---- ---- ---- .010 UNCH .010 1750 ---- ---- ---- ---- .010 UNCH .010 31 171 1755 ---- ---- ---- ---- .010 UNCH .010 23 1760 ---- ---- ---- ---- .010 UNCH .010 1 1765 ---- ---- ---- ---- .011 UNCH .011 5 1770 ---- ---- ---- ---- .011 UNCH .011 11 1775 ---- ---- ---- ---- .011 UNCH .011 5 1780 ---- ---- ---- ---- .011 UNCH .011 1785 ---- ---- ---- ---- .011 UNCH .011 11 1790 ---- ---- ---- ---- .012 UNCH .012 2 1795 ---- ---- ---- ---- .012 UNCH .012 11 1800 ---- ---- ---- ---- .012 UNCH .012 271 1805 ---- ---- ---- ---- .012 UNCH .012 1810 ---- ---- ---- ---- .013 UNCH .013 1815 ---- ---- ---- ---- .013 UNCH .013 1820 ---- ---- ---- ---- .013 UNCH .013 10 1825 ---- ---- ---- ---- .013 UNCH .013 54 1830 ---- ---- ---- ---- .013 -.001 .014 5 1835 ---- ---- ---- ---- .014 UNCH .014 1840 ---- ---- ---- ---- .014 UNCH .014 81 1845 ---- ---- ---- ---- .014 -.001 .015 19 1850 .013 .013 .013 .013 .014 -.001 15 .015 16 65 1855 ---- ---- ---- ---- .014 -.001 .015 3 1860 ---- ---- ---- ---- .015 -.001 .016 1 1865 ---- ---- ---- ---- .015 -.001 .016 20 1870 ---- ---- ---- ---- .015 -.001 .016 7 1875 ---- ---- ---- ---- .015 -.002 5 .017 11 1880 ---- ---- ---- ---- .015 -.002 .017 1 1885 ---- ---- ---- ---- .015 -.002 .017 2 1890 ---- ---- ---- ---- .016 -.002 .018 21 1895 ---- ---- ---- ---- .016 -.002 .018 5 1900 .014 .014 .014 .014 .016 -.003 1 .019 127 1905 ---- ---- ---- ---- .016 -.003 .019 10 1910 ---- ---- .019A .019A .017 -.003 .020 20 1915 ---- ---- .019A .019A .017 -.003 .020 1 1920 .017 .017 .017 .017 .017 -.003 1 .020 11 1925 ---- ---- .020A .020A .018 -.003 .021 4 1930 ---- ---- ---- ---- .018 -.003 .021 4 1935 ---- ---- .021A .021A .018 -.004 .022 1 1940 ---- ---- .021A .021A .019 -.004 .023 11 1945 ---- ---- .022A .022A .019 -.004 .023 4 1950 ---- ---- .023A .023A .020 -.004 .024 1 43 1955 ---- ---- .023A .023A .020 -.004 .024 1960 ---- ---- .024A .024A .021 -.004 .025 12 1965 ---- ---- .024A .024A .022 -.004 .026 2 1970 ---- ---- .025A .025A .022 -.004 .026 2 1975 ---- ---- .025A .025A .023 -.004 .027 12 1980 ---- ---- .026A .026A .024 -.004 .028 13 1985 ---- ---- .027A .027A .024 -.005 .029 7 1990 ---- ---- .027A .027A .025 -.005 .030 5 1995 ---- ---- .028A .028A .025 -.006 2 .031 2 2000 .030 .030 .028A .028A .026 -.006 21 .032 36 303 2005 ---- ---- .030A .030A .027 -.006 .033 2 2010 ---- ---- .031A .031A .028 -.006 .034 1 2015 ---- ---- .032A .032A .029 -.006 .035 7 2020 ---- ---- .032A .032A .029 -.007 .036 2025 ---- ---- .033A .033A .030 -.008 .038 16 2030 ---- ---- .034A .034A .031 -.008 .039 7 2035 ---- ---- .036A .036A .032 -.009 1 .041 5 2040 ---- ---- .037A .037A .033 -.009 .042 9 2045 ---- ---- .038A .038A .035 -.009 .044 2 14 2050 .040 .047B .039A .039A .036 -.010 11 .046 11 31 2055 ---- .049B .040A .049B .037 -.011 .048 3 2060 ---- ---- .042A .042A .038 -.012 .050 3 2065 ---- ---- .043A .043A .040 -.012 .052 12 2070 ---- ---- .044A .044A .041 -.013 .054 15 2075 ---- ---- .046A .046A .043 -.014 6 .057 5 17 2080 ---- ---- .047A .047A .045 -.014 .059 17 2085 ---- ---- .049A .049A .046 -.016 .062 1 2090 ---- ---- .051A .051A .048 -.016 .064 12 2095 ---- ---- .053A .053A .050 -.017 2 .067 13 2100 .061 .061 .053 .053 .052 -.018 13 .070 48 425 2105 ---- .074B .056A .074B .054 -.019 .073 104 2110 ---- .077B .059A .077B .056 -.020 .076 12 2115 ---- .081B .061A .081B .059 -.021 .080 18 2120 .066 .085B .063A .065A .061 -.022 1 .083 36 2125 ---- .089B .066A .089B .064 -.023 .087 1 437 2130 ---- .094B .069A .094B .067 -.024 .091 18 2135 .108 .108 .072A .072A .069 -.026 1 .095 35 2140 ---- .108B .075A .108B .073 -.026 .099 25 2145 ---- .109B .078A .109B .076 -.028 .104 1 23 2150 ---- .114B .081A .114B .079 -.030 3 .109 9 136 2155 ---- .120B .084A .120B .083 -.031 .114 3 64 2160 ---- .126B .088A .126B .086 -.034 .120 4 8 2165 ---- .133B .091A .133B .090 -.035 .125 3 7 2170 ---- .140B .095A .140B .095 -.036 1 .131 4 32 2175 ---- .147B .099A .147B .099 -.039 .138 176 2180 ---- .154B .104A .154B .103 -.042 .145 1 25 2185 ---- .162B .108A .162B .108 -.044 .152 22 2190 ---- .170B .113A .170B .113 -.046 .159 29 2195 ---- .178B .119A .178B .119 -.048 .167 8 2200 .132 .186B .124A .129B .124 -.051 59 .175 54 424 2205 ---- .196B .130A .196B .130 -.053 .183 1 2210 ---- .205B .135A .205B .136 -.056 .192 21 2215 ---- .215B .141A .215B .142 -.059 .201 6 2220 ---- .226B .148A .226B .149 -.062 1 .211 2 9 2225 ---- .237B .155A .237B .156 -.065 .221 1 136 2230 ---- .249B .162A .249B .163 -.068 2 .231 7 2235 ---- .261B .169A .261B .171 -.071 .242 18 2240 ---- .272B .177A .272B .179 -.075 .254 1 23 2245 ---- .286B .185A .286B .187 -.079 .266 27 2250 ---- .298B .193A .298B .196 -.082 31 .278 34 116 2255 ---- .313B .203A .313B .205 -.086 .291 6 12 2260 ---- .327B .212A .327B .214 -.090 1 .304 2 17 2265 ---- .342B .221A .342B .224 -.094 .318 2 28 2270 ---- .357B .231A .357B .234 -.098 2 .332 14 2275 ---- .373B .241A .373B .245 -.102 1 .347 11 48 2280 ---- .389B .253A .389B .256 -.106 2 .362 3 40 2285 ---- .406B .264A .406B .267 -.111 .378 11 2290 ---- .423B .276A .423B .279 -.115 .394 36 2295 ---- .441B .287A .441B .291 -.120 .411 4 2300 .326 .460B .300A .327B .304 -.124 160 .428 46 347 2305 ---- .479B .313A .479B .317 -.129 .446 24 2310 ---- .498B .327A .498B .331 -.133 7 .464 16 2315 ---- .519B .341A .519B .345 -.138 .483 1 12 2320 .369 .539B .356A .399B .360 -.143 2 .503 14 2325 .540 .560B .371A .371A .375 -.148 33 .523 6 130 2330 ---- .582B .386A .582B .390 -.153 5 .543 21 2335 ---- .605B .403A .605B .407 -.157 .564 19 2340 ---- .628B .420A .628B .423 -.163 .586 14 2345 ---- .651B .437A .651B .441 -.167 .608 30 2350 .650 .676B .454A .454A .458 -.173 12 .631 13 166 2355 ---- .700B .473A .700B .477 -.177 .654 28 2360 ---- .725B .492A .725B .496 -.182 .678 12 2365 ---- .752B .511A .752B .515 -.187 .702 3 2370 ---- .778B .531A .778B .535 -.192 .727 18 14 2375 .695 .805B .551A .613B .556 -.197 2 .753 12 51 2380 ---- .833B .573A .833B .577 -.202 .779 4 2385 .655 .861B .594A .659B .598 -.207 3 .805 10 2390 ---- .889B .616A .889B .621 -.211 .832 2 2 2395 ---- .919B .640A .919B .643 -.216 .859 1 66 2400 .800 .949B .663A .671A .667 -.220 12 .887 14 144 2405 .719 .979B .687A .687A .691 -.225 4 .916 5 2410 .775 1.010B .711A .784B .715 -.230 1 .945 57 2415 ---- 1.041B .736A 1.041B .740 -.234 .974 2 12 2420 ---- 1.073B .762A 1.073B .766 -.238 1.004 23 2425 .798 1.105B .788A .796A .792 -.243 1 1.035 2 40 2430 ---- 1.138B .814A 1.135B .818 -.248 1.066 12 2435 ---- 1.171B .842A 1.168B .845 -.252 1.097 22 2440 ---- 1.205B .870A 1.205B .873 -.256 1.129 10 2445 ---- 1.238B .898A 1.236B .901 -.261 1.162 6 2450 1.030 1.273B .928A 1.001B .930 -.265 3 1.195 2 137 2455 ---- 1.308B .955A 1.308B .959 -.269 1.228 4 2460 ---- 1.343B .986A 1.343B .989 -.273 1.262 5 2465 ---- 1.381B 1.016A 1.381B 1.019 -.277 1.296 1 4 2470 ---- 1.418B 1.046A 1.418B 1.050 -.281 1.331 2475 ---- 1.454B 1.078A 1.454B 1.081 -.285 1.366 2 11 2480 ---- 1.491B 1.110A 1.491B 1.113 -.288 1.401 4 2485 ---- 1.528B 1.142A 1.528B 1.145 -.292 1.437 1 2490 ---- 1.530B 1.177A 1.530B 1.178 -.295 1.473 2495 ---- 1.540B 1.210A 1.531B 1.211 -.299 1.510 4 2500 ---- 1.575B 1.241A 1.241A 1.245 -.302 1.547 2 14 2505 ---- 1.606B 1.277A 1.277A 1.279 -.306 1.585 2510 ---- 1.645B 1.311A 1.311A 1.313 -.309 1.622 3 2515 ---- 1.685B 1.346A 1.346A 1.348 -.313 1.661 7 2520 ---- 1.724B 1.381A 1.381A 1.384 -.315 1.699 16 2525 ---- 1.769B 1.415A 1.769B 1.419 -.319 1.738 16 2530 ---- 1.804B 1.453A 1.453A 1.455 -.322 1.777 6 2535 ---- 1.845B 1.489A 1.489A 1.492 -.325 1.817 7 2540 ---- 1.886B 1.525A 1.525A 1.529 -.328 1.857 13 2545 ---- 1.928B 1.609A 1.609A 1.566 -.331 1.897 6 2550 ---- 1.971B 1.599A 1.971B 1.604 -.333 1.937 10 2555 ---- 2.011B 1.683A 1.683A 1.642 -.336 1.978 2560 ---- 2.052B 1.720A 1.720A 1.680 -.339 2.019 4 2565 ---- 2.095B 1.758A 1.758A 1.719 -.342 2.061 8 2570 ---- 2.137B 1.797A 1.797A 1.758 -.344 2.102 2575 ---- 2.181B 1.791A 2.181B 1.798 -.346 2.144 5 2580 ---- 2.223B 1.874A 1.874A 1.837 -.349 2.186 2585 ---- 2.266B 1.914A 1.914A 1.877 -.352 2.229 2590 ---- 2.309B 1.953A 1.953A 1.918 -.353 2.271 2595 ---- 2.353B 1.992A 1.992A 1.958 -.356 2.314 2600 ---- 2.397B 1.995A 2.397B 2.000 -.358 2.358 3 2605 ---- 2.441B 2.072A 2.072A 2.041 -.360 2.401 2610 ---- 2.485B 2.112A 2.112A 2.082 -.363 2.445 2615 ---- 2.530B 2.154A 2.154A 2.124 -.364 2.488 2620 ---- 2.575B 2.196A 2.196A 2.166 -.367 2.533 2625 ---- 2.620B 2.201A 2.619B 2.209 -.368 2.577 8 10 2650 ---- 2.849B 2.417A 2.846B 2.425 -.376 2.801 2 2675 ---- 3.076B 2.639A 3.076B 2.646 -.384 3.030 2 2700 2.915 3.310B 2.864A 3.015B 2.873 -.389 1 3.262 2 2725 ---- 3.546B 3.093A 3.544B 3.103 -.394 3.497 4 2750 3.326 3.785B 3.326 3.484B 3.337 -.398 1 3.735 5 2775 3.560 4.025B 3.560 3.723B 3.573 -.401 1 3.974 2800 ---- 4.267B 3.798A 4.267B 3.811 -.404 4.215 1 2825 ---- 4.511B 4.038A 4.511B 4.052 -.405 4.457 2 2850 ---- ---- 4.281A 4.281A 4.294 -.406 4.700 2 2875 4.685 4.685 4.524A 4.692B 4.537 -.407 2 4.944 1 2900 ---- ---- ---- ---- 4.781 -.408 5.189 2925 ---- ---- ---- ---- 5.026 -.409 5.435 3 2950 ---- ---- ---- ---- 5.272 -.409 5.681 2975 ---- ---- ---- ---- 5.519 -.409 5.928 3000 ---- ---- ---- ---- 5.766 -.409 6.175 1 3025 ---- ---- ---- ---- 6.013 -.410 6.423 3050 ---- ---- ---- ---- 6.261 -.410 6.671 3075 ---- ---- ---- ---- 6.509 -.410 6.919 3100 ---- ---- ---- ---- 6.758 -.409 7.167 3125 ---- ---- ---- ---- 7.006 -.410 7.416 4 3150 ---- ---- ---- ---- 7.255 -.410 7.665 3175 ---- ---- ---- ---- 7.504 -.410 7.914 3200 ---- ---- ---- ---- 7.753 -.410 8.163 2 3225 ---- ---- ---- ---- 8.003 -.410 8.413 3250 ---- ---- ---- ---- 8.252 -.410 8.662 3275 ---- ---- ---- ---- 8.502 -.409 8.911 3300 ---- ---- ---- ---- 8.751 -.410 9.161 3325 ---- ---- ---- ---- 9.001 -.410 9.411 3350 ---- ---- ---- ---- 9.250 -.410 9.660 3375 ---- ---- ---- ---- 9.500 -.410 9.910 3400 ---- ---- ---- ---- 9.750 -.410 10.160 2 3425 ---- ---- ---- ---- 10.000 -.410 10.410 3500 ---- ---- ---- ---- 10.750 -.410 11.160 3600 ---- ---- ---- ---- 11.750 -.410 12.160 3800 ---- ---- ---- ---- 13.750 -.410 14.160 4000 ---- ---- ---- ---- 15.750 -.410 16.160 4500 ---- ---- ---- ---- 20.750 -.410 21.160 5000 ---- ---- ---- ---- 25.750 -.410 26.160 5500 ---- ---- ---- ---- 30.750 -.410 31.160 6000 ---- ---- ---- ---- 35.750 -.410 36.160 6500 ---- ---- ---- ---- 40.750 -.410 41.160 7000 ---- ---- ---- ---- 45.750 -.410 46.160 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .003 -.001 .004 10000 ---- ---- ---- ---- 75.750 -.410 76.160 1025 ---- ---- ---- ---- .003 -.001 .004 1050 ---- ---- ---- ---- .004 -.001 .005 1075 ---- ---- ---- ---- .004 -.001 .005 1100 ---- ---- ---- ---- .004 -.001 .005 23 1125 ---- ---- ---- ---- .005 -.001 .006 1150 ---- ---- ---- ---- .005 -.001 .006 1 1175 ---- ---- ---- ---- .006 -.001 .007 5 1200 ---- ---- ---- ---- .006 -.001 .007 19 1225 ---- ---- ---- ---- .007 -.001 .008 230 1250 ---- ---- ---- ---- .007 -.001 .008 11 1275 ---- ---- ---- ---- .007 -.002 .009 1300 ---- ---- ---- ---- .008 -.001 .009 245 1325 ---- ---- ---- ---- .009 UNCH .009 2 1350 ---- ---- ---- ---- .009 -.001 .010 9 1375 ---- ---- ---- ---- .010 UNCH .010 5 1400 .010 .010 .010 .010 .010 -.001 2 .011 220 1425 ---- ---- ---- ---- .011 UNCH .011 6 1450 ---- ---- ---- ---- .011 -.001 .012 92 1475 ---- ---- ---- ---- .012 -.001 .013 5 1500 .012 .012 .012 .012 .013 UNCH 1 .013 369 1525 ---- ---- ---- ---- .014 UNCH .014 12 1550 ---- ---- ---- ---- .015 UNCH .015 259 1575 ---- ---- ---- ---- .016 -.001 .017 15 1600 ---- ---- ---- ---- .017 -.001 .018 42 1625 ---- ---- ---- ---- .018 -.001 .019 167 1650 ---- ---- ---- ---- .020 -.001 2 .021 64 1675 ---- ---- ---- ---- .021 -.002 .023 16 1700 ---- ---- ---- .024A .023 -.002 1 .025 401 1725 ---- ---- ---- ---- .025 -.003 .028 2 38 1750 ---- ---- .030A .030A .028 -.003 .031 134 1775 ---- ---- .033A .033A .031 -.003 .034 4 1800 ---- ---- .036A .034A .034 -.004 1 .038 2 749 1825 ---- ---- .040A .040A .038 -.005 2 .043 57 1850 .048 .048 .046A .046A .043 -.005 1 .048 47 1875 ---- ---- .051A .051A .048 -.006 .054 332 1900 ---- ---- .057A .057A .055 -.007 .062 2 142 1910 ---- ---- .059A .059A .058 -.007 .065 1915 ---- ---- .061A .061A .059 -.008 .067 1920 ---- ---- .062A .062A .061 -.007 .068 1925 .057 .057 .057 .058B .062 -.008 1 .070 51 1930 ---- ---- .065A .065A .064 -.008 .072 1 1 1935 ---- ---- .067A .067A .066 -.008 .074 1 2 1940 ---- ---- .068A .068A .067 -.010 .077 1 12 1945 ---- ---- .070A .070A .069 -.010 .079 1 1 1950 ---- ---- .072A .072A .071 -.010 1 .081 2 458 1955 ---- ---- .073A .073A .073 -.010 .083 1 17 1960 ---- ---- .075A .075A .075 -.011 .086 18 1965 ---- ---- .077A .077A .077 -.012 .089 1970 ---- ---- .079A .079A .079 -.012 .091 20 1975 ---- ---- .080A .080A .081 -.013 .094 35 1980 ---- ---- .084A .084A .084 -.013 .097 1 1985 ---- ---- .086A .086A .086 -.014 .100 1990 ---- ---- .088A .088A .089 -.014 .103 3 1995 ---- .107B .091A .107B .091 -.015 .106 1 2000 .095 .095 .092A .095 .094 -.016 1 .110 503 2005 ---- .114B .096A .114B .097 -.016 .113 2010 ---- .118B .099A .118B .099 -.018 .117 2015 ---- .122B .102A .122B .102 -.019 .121 2020 ---- .126B .104A .126B .105 -.020 .125 2025 ---- .130B .107A .130B .108 -.021 .129 32 2030 ---- .135B .110A .135B .112 -.021 .133 2035 ---- .139B .113A .139B .115 -.022 .137 2040 ---- .144B .117A .144B .119 -.023 .142 2045 ---- .149B .120A .149B .122 -.024 .146 2050 ---- .154B .123A .154B .126 -.025 .151 16 2055 ---- .160B .128A .160B .130 -.026 .156 2060 ---- .165B .132A .165B .134 -.027 .161 2065 ---- .172B .136A .172B .138 -.029 .167 154 2070 ---- .178B .141A .178B .142 -.030 .172 2075 ---- .184B .143A .184B .147 -.031 .178 4 162 2080 ---- .190B .148A .190B .151 -.033 .184 2085 ---- .197B .152A .197B .156 -.034 .190 6 2090 ---- .203B .157A .203B .161 -.036 .197 2095 ---- .210B .162A .210B .166 -.037 .203 3 2100 .172 .218B .165 .177B .171 -.039 13 .210 28 336 2105 ---- .225B .173A .225B .176 -.041 .217 2110 ---- .233B .179A .233B .182 -.043 .225 1 10 2115 ---- .241B .185A .241B .188 -.044 .232 8 2120 ---- .249B .190A .249B .194 -.046 .240 8 2125 ---- .258B .196A .258B .200 -.048 .248 11 2130 ---- .267B .203A .267B .206 -.050 .256 1 1 2135 ---- .276B .209A .276B .213 -.052 .265 1 2140 ---- .285B .216A .285B .220 -.054 .274 2145 ---- .294B .222A .294B .227 -.056 .283 1 2150 ---- .304B .230A .304B .234 -.058 1 .292 10 356 2155 ---- .315B .237A .315B .242 -.060 .302 66 31 2160 .253 .325B .245A .262B .250 -.062 1 .312 1 5 2165 ---- .336B .253A .336B .258 -.064 .322 5 2170 ---- .346B .261A .346B .266 -.067 .333 2175 ---- .359B .269A .359B .274 -.070 .344 1 126 2180 ---- .369B .277A .369B .283 -.072 1 .355 2185 ---- .382B .286A .381B .292 -.074 .366 2190 ---- .395B .296A .395B .302 -.076 .378 1 2195 ---- .407B .305A .407B .312 -.078 .390 3 2200 .312 .421B .312 .341B .321 -.082 1 .403 6 256 2205 ---- .435B .325A .435B .332 -.084 .416 2210 ---- .448B .336A .448B .342 -.087 .429 2215 ---- .462B .346A .462B .353 -.090 .443 4 2220 ---- .477B .357A .477B .364 -.093 .457 1 2225 ---- .493B .369A .493B .376 -.095 .471 3 2230 ---- .507B .380A .507B .388 -.097 .485 2235 ---- .524B .392A .524B .400 -.100 .500 2240 .428 .540B .405A .438B .413 -.103 5 .516 2245 .447 .557B .418A .452B .425 -.107 10 .532 10 2250 ---- .573B .431A .573B .439 -.109 49 .548 4 354 2255 ---- .591B .444A .591B .452 -.112 5 .564 6 2260 .490 .608B .458A .494B .466 -.115 5 .581 1 2265 ---- .626B .472A .626B .480 -.119 .599 1 7 2270 ---- .645B .486A .645B .495 -.121 .616 10 2275 .536 .664B .501A .542B .510 -.124 20 .634 104 2280 .550 .683B .516A .558B .525 -.128 22 .653 1 2285 .568 .703B .532A .575B .541 -.131 10 .672 27 2290 ---- .723B .548A .723B .557 -.134 .691 21 2295 .606 .744B .564A .578A .573 -.138 1 .711 8 2300 ---- .765B .582A .765B .590 -.141 88 .731 31 125 2305 ---- .786B .599A .786B .607 -.144 .751 1 2310 ---- .809B .616A .809B .625 -.147 .772 4 2315 ---- .831B .634A .831B .643 -.151 .794 2320 ---- .854B .652A .854B .661 -.154 .815 20 2325 ---- .877B .671A .877B .680 -.157 .837 12 2330 ---- .901B .690A .901B .699 -.161 .860 1 17 2335 ---- .925B .710A .925B .719 -.164 .883 41 2340 ---- .949B .729A .949B .739 -.167 .906 2345 ---- .974B .750A .974B .759 -.171 .930 2350 .808 .999B .770A .785A .780 -.174 74 .954 11 127 2355 ---- 1.025B .791A 1.025B .801 -.178 .979 2360 .864 1.051B .813A .873B .822 -.182 1 1.004 2365 1.033 1.072B .835A .835A .844 -.185 1 1.029 8 2370 ---- 1.099B .857A 1.099B .867 -.188 1.055 2 2375 1.086 1.126B .880A .880A .889 -.192 2 1.081 12 2380 ---- 1.154B .903A 1.154B .912 -.196 1.108 2385 .982 1.182B .926A .993B .936 -.199 1 1.135 4 5 2390 ---- 1.211B .950A 1.211B .960 -.202 1.162 7 2395 ---- 1.240B .975A 1.240B .984 -.206 1.190 3 2400 ---- 1.268B 1.000A 1.268B 1.009 -.209 1.218 6 22 2405 1.074 1.298B 1.025A 1.040A 1.034 -.213 1 1.247 1 2410 ---- 1.328B 1.051A 1.328B 1.060 -.216 1.276 2415 ---- 1.359B 1.077A 1.359B 1.086 -.219 1 1.305 1 2420 1.210 1.390B 1.103A 1.103A 1.112 -.223 1 1.335 2425 ---- 1.421B 1.130A 1.421B 1.139 -.226 1.365 1 6 2430 ---- 1.455B 1.157A 1.455B 1.166 -.229 1.395 2435 ---- 1.485B 1.184A 1.485B 1.193 -.233 1.426 1 2440 ---- 1.517B 1.212A 1.517B 1.221 -.236 1.457 2 2445 ---- 1.550B 1.240A 1.550B 1.249 -.239 1.488 2450 ---- 1.583B 1.269A 1.582B 1.278 -.242 45 1.520 2 2455 ---- 1.617B 1.298A 1.617B 1.307 -.245 1.552 3 2460 ---- 1.652B 1.327A 1.647B 1.336 -.249 1.585 2465 ---- 1.685B 1.357A 1.684B 1.366 -.251 1.617 2470 ---- 1.720B 1.387A 1.716B 1.396 -.255 1.651 2475 ---- 1.756B 1.418A 1.756B 1.426 -.258 1.684 2 2480 ---- 1.791B 1.448A 1.791B 1.457 -.261 1.718 2485 ---- 1.825B 1.479A 1.825B 1.488 -.264 1.752 2490 ---- 1.862B 1.511A 1.857B 1.520 -.266 1.786 2495 ---- 1.898B 1.543A 1.898B 1.551 -.270 1.821 2500 ---- 1.934B 1.575A 1.934B 1.583 -.273 1.856 2 35 2505 ---- 1.970B 1.608A 1.966B 1.616 -.275 1.891 4 2510 ---- 2.007B 1.641A 2.003B 1.649 -.278 1.927 2515 ---- 2.044B 1.674A 2.040B 1.682 -.280 1.962 2 2520 ---- 2.081B 1.707A 2.078B 1.715 -.284 1.999 2525 ---- 2.119B 1.740A 2.119B 1.749 -.286 2.035 2530 ---- 2.156B 1.778A 2.153B 1.783 -.289 2.072 4 2535 ---- 2.194B 1.812A 2.186B 1.818 -.291 2.109 2540 ---- 2.215B 1.846A 2.215B 1.852 -.294 2.146 2545 ---- 2.219B 1.881A 2.213B 1.887 -.296 2.183 2550 ---- 2.244B 1.914A 1.914A 1.922 -.299 2.221 9 2555 ---- 2.261B 1.952A 1.952A 1.958 -.301 2.259 2560 ---- 2.300B 1.988A 1.988A 1.994 -.303 2.297 2 2565 ---- 2.339B 2.024A 2.024A 2.030 -.306 2.336 8 2570 ---- 2.379B 2.060A 2.060A 2.066 -.308 2.374 2575 ---- 2.439B 2.095A 2.439B 2.103 -.310 2.413 2580 ---- 2.459B 2.134A 2.134A 2.140 -.313 2.453 2585 ---- 2.499B 2.171A 2.171A 2.177 -.315 2.492 2590 ---- 2.540B 2.209A 2.209A 2.215 -.317 2.532 3 2595 ---- 2.580B 2.246A 2.246A 2.253 -.318 2.571 9 2600 ---- 2.640B 2.283A 2.640B 2.291 -.320 2.611 9 2605 ---- 2.662B 2.375A 2.375A 2.329 -.323 2.652 2610 ---- 2.703B 2.413A 2.413A 2.368 -.324 2.692 2615 ---- 2.745B 2.452A 2.452A 2.406 -.327 2.733 2620 ---- 2.787B 2.490A 2.490A 2.445 -.329 2.774 2625 ---- 2.846B 2.476A 2.846B 2.485 -.330 2.815 2650 ---- 3.056B 2.677A 3.056B 2.684 -.339 22 3.023 5 2675 ---- 3.271B 2.882A 3.271B 2.889 -.347 3.236 2700 ---- 3.490B 3.091A 3.490B 3.098 -.354 3.452 15 2725 ---- 3.712B 3.304A 3.712B 3.312 -.360 3.672 1 2750 ---- 3.937B 3.523A 3.937B 3.529 -.366 3.895 2 2775 ---- 4.163B 3.741A 4.162B 3.750 -.371 4.121 2800 ---- 4.392B 3.964A 4.392B 3.974 -.375 4.349 3 2825 ---- 4.625B 4.191A 4.625B 4.201 -.379 4.580 4 2850 ---- 4.859B 4.421A 4.859B 4.430 -.382 4.812 2 2875 ---- 5.095B 4.651A 5.095B 4.661 -.385 5.046 9 2900 ---- 5.332B 4.884A 5.332B 4.895 -.387 5.282 1 2925 ---- 5.570B 5.118A 5.570B 5.130 -.390 5.520 2 2950 ---- 5.810B 5.355A 5.810B 5.366 -.392 5.758 2 2975 ---- 6.051B 5.592A 6.051B 5.604 -.394 5.998 5 3000 6.009 6.293B 5.832A 5.832A 5.843 -.396 1 6.239 4 3025 ---- 6.534B 6.072A 6.534B 6.082 -.398 6.480 1 3050 ---- 6.777B 6.312A 6.777B 6.323 -.400 6.723 4 5 3075 ---- 7.021B 6.552A 7.021B 6.565 -.401 6.966 1 3100 ---- 7.234B 6.795A 7.234B 6.808 -.401 7.209 4 3125 7.102 7.102 7.038A 7.055A 7.051 -.403 2 7.454 2 5 3150 ---- ---- 7.284A 7.284A 7.295 -.404 7.699 1 3175 ---- ---- ---- ---- 7.540 -.404 7.944 4 3200 ---- ---- ---- ---- 7.785 -.405 8.190 1 3225 ---- ---- ---- ---- 8.030 -.406 8.436 4 3250 ---- ---- ---- ---- 8.276 -.407 8.683 6 3275 ---- ---- ---- ---- 8.523 -.407 8.930 6 3300 ---- ---- ---- ---- 8.769 -.408 9.177 2 3325 ---- ---- ---- ---- 9.016 -.408 9.424 1 3350 ---- ---- ---- ---- 9.264 -.408 9.672 3375 ---- ---- ---- ---- 9.512 -.408 9.920 1 3400 ---- ---- ---- ---- 9.760 -.409 10.169 2 3425 ---- ---- ---- ---- 10.008 -.409 10.417 2 3450 ---- ---- ---- ---- 10.256 -.410 10.666 3 3475 ---- ---- ---- ---- 10.505 -.410 10.915 1 3500 ---- ---- ---- ---- 10.754 -.410 11.164 1 3525 ---- ---- ---- ---- 11.003 -.410 11.413 2 3550 ---- ---- ---- ---- 11.252 -.410 11.662 3 3575 ---- ---- ---- ---- 11.501 -.410 11.911 1 3600 ---- ---- ---- ---- 11.751 -.410 12.161 3625 ---- ---- ---- ---- 12.000 -.411 12.411 2 3650 ---- ---- ---- ---- 12.250 -.410 12.660 1 3675 ---- ---- ---- ---- 12.500 -.410 12.910 1 3700 ---- ---- ---- ---- 12.750 -.410 13.160 3725 ---- ---- ---- ---- 13.000 -.410 13.410 4000 ---- ---- ---- ---- 15.750 -.410 16.160 1 4500 ---- ---- ---- ---- 20.750 -.410 21.160 5000 ---- ---- ---- ---- 25.750 -.410 26.160 6000 ---- ---- ---- ---- 35.750 -.410 36.160 7500 ---- ---- ---- ---- 50.750 -.410 51.160 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 -.001 .002 825 ---- ---- ---- ---- .001 -.001 .002 850 ---- ---- ---- ---- .001 -.001 .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 -.001 .003 1 925 ---- ---- ---- ---- .002 -.001 .003 950 ---- ---- ---- ---- .002 -.001 .003 975 ---- ---- ---- ---- .003 -.001 .004 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 1025 ---- ---- ---- ---- .006 UNCH .006 1050 ---- ---- ---- ---- .007 UNCH .007 1075 ---- ---- ---- ---- .007 -.001 .008 1100 ---- ---- ---- ---- .008 UNCH .008 1125 ---- ---- ---- ---- .009 UNCH .009 1150 ---- ---- ---- ---- .009 UNCH .009 1175 ---- ---- ---- ---- .010 UNCH .010 1200 ---- ---- ---- ---- .011 UNCH .011 1225 ---- ---- ---- ---- .011 -.001 .012 1250 ---- ---- ---- ---- .012 UNCH .012 1275 ---- ---- ---- ---- .013 UNCH .013 1300 ---- ---- ---- ---- .014 UNCH .014 1325 ---- ---- ---- ---- .014 -.001 .015 1350 ---- ---- ---- ---- .015 -.001 .016 1375 ---- ---- ---- ---- .017 UNCH .017 1400 ---- ---- .018A .018A .018 -.001 .019 1425 ---- ---- ---- ---- .019 -.001 .020 1450 ---- ---- .021A .021A .020 -.002 .022 1475 ---- ---- ---- ---- .022 -.001 .023 2 1500 ---- ---- .021A .021A .024 -.001 2 .025 10 1525 ---- ---- .024A .024A .026 -.002 .028 5 5 1550 ---- ---- .029A .029A .028 -.002 .030 21 1575 ---- ---- .032A .032A .030 -.003 .033 8 1600 ---- ---- .035A .035A .033 -.003 .036 6 1625 ---- ---- .038A .038A .036 -.004 .040 1 1650 ---- ---- .042A .042A .040 -.004 .044 4 1675 ---- ---- .046A .046A .044 -.004 .048 111 1700 ---- ---- .051A .051A .049 -.005 .054 58 1725 ---- ---- .056A .056A .054 -.006 .060 4 1750 ---- ---- .062A .062A .059 -.008 .067 10 1775 ---- ---- .070A .070A .066 -.008 .074 1 3 1800 ---- ---- .077A .077A .073 -.010 .083 18 1825 ---- ---- .086A .086A .082 -.011 .093 5 1850 ---- ---- .095A .095A .091 -.014 .105 1 21 1875 ---- ---- .105A .105A .102 -.016 .118 1 10 1900 ---- ---- .117A .117A .115 -.018 .133 13 1925 ---- ---- .131A .131A .129 -.021 .150 4 1950 ---- .171B .147A .171B .146 -.024 .170 16 1975 ---- .194B .165A .194B .165 -.027 .192 12 2000 ---- .223B .186A .223B .187 -.031 1 .218 18 2025 ---- .254B .211A .254B .211 -.037 .248 1 15 2050 ---- .289B .239A .288B .240 -.042 .282 5 2075 ---- .330B .270A .329B .272 -.049 .321 1 8 2100 ---- .375B .307A .375B .308 -.057 .365 20 2125 ---- .427B .348A .427B .350 -.065 .415 46 2150 .408 .485B .394A .402A .396 -.075 1 .471 19 2175 ---- .550B .445A .550B .449 -.085 .534 7 2200 ---- .622B .504A .622B .507 -.096 21 .603 16 25 2205 ---- ---- ---- .517A .520 ---- ---- 2210 ---- ---- ---- .530A .533 ---- ---- 2215 ---- ---- ---- .543A .546 ---- ---- 2220 ---- ---- ---- .556A .559 ---- ---- 2225 ---- .702B .569A .702B .573 -.108 .681 2 6 2230 ---- ---- ---- .583A .587 ---- ---- 2235 ---- .736B .597A .736B .601 -.113 .714 2240 ---- .753B .612A .753B .615 -.116 .731 2245 ---- .771B .626A .771B .630 -.118 .748 2250 ---- .790B .640A .789B .645 -.121 11 .766 33 2255 ---- .809B .657A .808B .660 -.124 .784 2260 ---- .826B .672A .826B .676 -.126 .802 2265 ---- .847B .688A .845B .692 -.129 .821 2270 ---- .866B .704A .863B .708 -.132 .840 2275 ---- .886B .720A .884B .724 -.135 .859 2 3 2280 ---- .906B .737A .904B .741 -.138 .879 2285 ---- .925B .754A .925B .758 -.140 .898 2290 ---- .946B .774A .945B .776 -.143 .919 2295 ---- .967B .792A .965B .794 -.145 .939 2300 ---- .988B .809A .988B .812 -.148 11 .960 56 117 2305 ---- 1.010B .828A 1.009B .830 -.151 .981 2310 ---- 1.032B .847A 1.031B .849 -.154 1.003 2315 ---- 1.056B .865A 1.054B .868 -.157 1.025 2320 ---- 1.077B .885A 1.076B .887 -.160 1.047 2325 ---- 1.100B .903A 1.100B .907 -.162 1.069 1 53 2330 ---- 1.124B .924A 1.123B .927 -.165 1.092 2335 ---- 1.149B .945A 1.146B .947 -.168 1.115 2340 ---- 1.173B .965A 1.171B .967 -.172 1.139 2345 ---- 1.196B .986A 1.195B .988 -.174 1.162 2350 1.053 1.222B 1.006A 1.018A 1.010 -.177 22 1.187 16 65 2355 ---- 1.246B 1.029A 1.244B 1.031 -.180 1.211 2360 ---- 1.272B 1.050A 1.263B 1.053 -.183 1.236 2365 ---- 1.299B 1.073A 1.295B 1.075 -.186 1.261 2370 ---- 1.323B 1.095A 1.321B 1.098 -.188 1.286 2375 ---- 1.352B 1.117A 1.349B 1.121 -.191 1.312 36 2380 ---- 1.377B 1.141A 1.374B 1.144 -.194 1.338 2385 ---- 1.382B 1.165A 1.368B 1.167 -.197 1.364 2390 ---- 1.405B 1.189A 1.189A 1.191 -.200 1.391 2395 ---- 1.428B 1.213A 1.213A 1.215 -.203 1.418 2400 ---- 1.448B 1.237A 1.448B 1.240 -.205 1.445 2 2405 ---- 1.476B 1.262A 1.476B 1.265 -.208 1.473 2410 ---- 1.504B 1.287A 1.504B 1.290 -.210 1.500 2415 ---- 1.533B 1.313A 1.533B 1.315 -.214 1.529 2420 ---- 1.562B 1.338A 1.562B 1.341 -.216 1.557 2425 ---- 1.591B 1.363A 1.591B 1.367 -.219 1.586 2 2430 ---- 1.622B 1.391A 1.620B 1.393 -.222 1.615 2435 ---- 1.662B 1.417A 1.650B 1.420 -.224 1.644 2440 ---- 1.695B 1.444A 1.680B 1.447 -.227 1.674 2445 ---- 1.728B 1.472A 1.711B 1.474 -.230 1.704 2450 1.613 1.761B 1.498A 1.498A 1.502 -.232 1 1.734 2 2455 ---- 1.794B 1.527A 1.775B 1.530 -.235 1.765 2460 ---- 1.832B 1.555A 1.818B 1.558 -.237 1.795 2465 ---- 1.864B 1.584A 1.850B 1.587 -.239 1.826 2470 ---- 1.897B 1.613A 1.883B 1.616 -.242 1.858 2475 ---- 1.930B 1.642A 1.916B 1.645 -.244 1.889 2 2480 ---- 1.963B 1.671A 1.944B 1.674 -.247 1.921 2485 ---- 1.996B 1.701A 1.983B 1.704 -.250 1.954 2490 ---- 2.029B 1.731A 2.001B 1.734 -.252 1.986 2495 ---- 2.063B 1.762A 2.046B 1.764 -.255 2.019 2500 ---- 2.098B 1.791A 2.073B 1.795 -.257 2.052 2505 ---- 2.132B 1.823A 2.115B 1.826 -.259 2.085 2510 ---- 2.167B 1.854A 2.150B 1.857 -.262 2.119 2515 ---- 2.202B 1.885A 2.179B 1.889 -.263 2.152 2520 ---- 2.237B 1.918A 2.221B 1.920 -.266 2.186 2525 ---- 2.272B 1.950A 2.257B 1.952 -.269 2.221 2530 ---- 2.308B 1.982A 2.293B 1.985 -.270 2.255 2535 ---- 2.344B 2.015A 2.330B 2.017 -.273 2.290 2540 ---- 2.381B 2.048A 2.375B 2.050 -.275 2.325 2545 ---- 2.418B 2.080A 2.402B 2.083 -.277 2.360 2550 ---- 2.455B 2.115A 2.439B 2.117 -.278 2.395 1 2555 ---- 2.492B 2.148A 2.476B 2.150 -.281 2.431 2560 ---- 2.529B 2.182A 2.512B 2.184 -.283 2.467 2565 ---- 2.567B 2.214A 2.550B 2.218 -.285 2.503 2570 ---- 2.604B 2.249A 2.588B 2.253 -.287 2.540 2575 ---- 2.642B 2.284A 2.632B 2.287 -.289 2.576 2580 ---- 2.680B 2.322A 2.670B 2.322 -.291 2.613 2585 ---- 2.719B 2.357A 2.704B 2.357 -.293 2.650 2590 ---- 2.757B 2.392A 2.752B 2.393 -.294 2.687 2595 ---- 2.795B 2.427A 2.780B 2.428 -.297 2.725 2600 ---- 2.834B 2.460A 2.829B 2.464 -.298 2.762 1 2605 ---- 2.868B 2.499A 2.868B 2.500 -.300 2.800 2610 ---- 2.867B 2.534A 2.860B 2.536 -.302 2.838 2615 ---- 2.890B 2.571A 2.571A 2.573 -.304 2.877 2620 ---- ---- 2.607A 2.607A 2.609 -.306 2.915 2625 ---- 2.980B 2.644A 2.644A 2.646 -.308 2.954 2630 ---- ---- 2.682A 2.682A 2.684 -.309 2.993 2635 ---- ---- 2.718A 2.718A 2.721 -.311 3.032 2650 ---- 3.178B 2.829A 3.177B 2.834 -.316 3.150 2675 ---- 3.380B 3.022A 3.380B 3.027 -.323 3.350 1 2700 ---- 3.586B 3.219A 3.586B 3.224 -.330 3.554 2725 ---- 3.796B 3.421A 3.796B 3.425 -.337 3.762 2750 ---- 4.009B 3.626A 4.009B 3.630 -.343 3.973 1 2775 ---- 4.225B 3.834A 4.224B 3.839 -.348 4.187 2800 ---- 4.443B 4.046A 4.443B 4.051 -.353 4.404 2825 ---- 4.664B 4.259A 4.664B 4.265 -.358 4.623 2 2850 ---- 4.888B 4.479A 4.888B 4.482 -.363 4.845 1 2875 ---- 5.113B 4.698A 5.113B 4.702 -.366 5.068 1 2900 ---- 5.340B 4.919A 5.340B 4.924 -.370 5.294 1 2925 ---- 5.569B 5.144A 5.568B 5.148 -.373 5.521 1 2950 ---- 5.799B 5.369A 5.798B 5.374 -.376 5.750 1 2975 ---- 6.031B 5.599A 6.031B 5.602 -.379 5.981 3000 ---- 6.264B 5.827A 6.264B 5.831 -.382 6.213 3025 ---- 6.498B 6.058A 6.498B 6.062 -.384 6.446 3050 ---- 6.734B 6.289A 6.733B 6.294 -.387 6.681 2 3075 ---- 6.970B 6.524A 6.970B 6.528 -.388 6.916 3100 ---- 7.208B 6.759A 7.208B 6.762 -.391 7.153 3125 ---- 7.446B 6.992A 7.446B 6.998 -.392 7.390 2 3150 ---- 7.685B 7.231A 7.685B 7.235 -.393 7.628 3175 ---- 7.925B 7.468A 7.925B 7.473 -.394 7.867 3200 ---- 8.166B 7.707A 8.166B 7.712 -.395 8.107 2 3225 ---- 8.408B 7.944A 8.407B 7.951 -.397 8.348 3250 ---- 8.650B 8.184A 8.649B 8.191 -.398 8.589 3275 ---- 8.892B 8.424A 8.892B 8.432 -.399 8.831 3300 ---- 9.135B 8.668A 9.135B 8.674 -.399 9.073 3325 ---- 9.379B 8.908A 9.378B 8.916 -.400 9.316 3350 ---- 9.623B 9.152A 9.622B 9.158 -.402 9.560 3375 ---- 9.867B 9.396A 9.867B 9.402 -.401 9.803 3400 ---- ---- 9.640A 9.640A 9.645 -.403 10.048 1 1 3425 ---- ---- 9.883A 9.883A 9.890 -.402 10.292 3450 ---- ---- ---- ---- 10.134 -.403 10.537 3500 ---- ---- ---- ---- 10.625 -.404 11.029 4000 ---- ---- ---- ---- 15.589 -.408 15.997 5000 ---- ---- ---- ---- 25.589 -.408 25.997 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .004 UNCH .004 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .005 UNCH .005 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .009 -.001 .010 10000 ---- ---- ---- ---- 75.589 -.408 75.997 1025 ---- ---- ---- ---- .010 UNCH .010 1050 ---- ---- ---- ---- .011 UNCH .011 1075 ---- ---- ---- ---- .011 -.001 .012 1100 ---- ---- ---- ---- .012 -.001 .013 1125 ---- ---- ---- ---- .013 -.001 .014 1150 ---- ---- ---- ---- .014 -.001 .015 1175 ---- ---- ---- ---- .015 -.001 .016 1200 ---- ---- ---- ---- .016 -.001 .017 1225 ---- ---- ---- ---- .017 -.001 .018 1250 ---- ---- ---- ---- .018 -.001 .019 1275 ---- ---- ---- ---- .019 -.001 .020 1300 ---- ---- ---- ---- .020 -.002 .022 233 1325 ---- ---- ---- ---- .022 -.001 .023 1 1350 ---- ---- ---- ---- .023 -.002 .025 1375 ---- ---- ---- ---- .025 -.002 .027 1 1400 ---- ---- ---- ---- .027 -.002 .029 1 1425 ---- ---- ---- ---- .029 -.002 .031 1450 ---- ---- ---- ---- .031 -.002 .033 1475 ---- ---- ---- ---- .034 -.002 .036 1500 ---- ---- ---- ---- .037 -.003 .040 1000 1525 ---- ---- ---- ---- .040 -.003 .043 215 1550 ---- ---- ---- ---- .044 -.003 .047 40 1575 ---- ---- .051A .051A .048 -.004 .052 19 1600 ---- ---- .056A .056A .053 -.004 .057 2000 1625 ---- ---- .061A .061A .058 -.005 .063 13 1650 ---- ---- .067A .067A .064 -.006 .070 62 1675 ---- ---- .074A .074A .070 -.007 .077 106 1700 ---- ---- .082A .082A .077 -.009 .086 1002 1725 ---- ---- .090A .090A .086 -.009 .095 25 1750 ---- ---- .099A .099A .095 -.011 .106 126 1775 ---- ---- .109A .109A .105 -.013 .118 17 1800 ---- ---- .119A .119A .117 -.015 .132 100 108 1825 ---- ---- .132A .132A .130 -.017 .147 9 1850 ---- ---- .146A .146A .144 -.020 1 .164 8 1875 ---- ---- .162A .162A .161 -.022 .183 139 1900 ---- ---- .180A .180A .179 -.025 .204 29 1925 ---- ---- .201A .201A .200 -.028 .228 6 1950 ---- ---- .224A .224A .223 -.033 .256 6 1975 ---- .289B .249A .289B .249 -.037 .286 12 2000 ---- .325B .278A .325B .278 -.042 .320 136 2025 ---- .365B .310A .365B .310 -.049 .359 2050 ---- .411B .346A .410B .347 -.055 .402 2075 ---- .460B .386A .460B .387 -.062 .449 5 12 2100 ---- .516B .432A .516B .432 -.070 .502 8 2125 ---- .577B .482A .577B .482 -.079 .561 5 2150 ---- .646B .537A .644B .538 -.089 .627 35 2175 ---- .720B .598A .718B .599 -.099 .698 26 2200 ---- .800B .665A .800B .666 -.111 .777 4 2225 ---- .889B .740A .887B .740 -.122 .862 30 2250 ---- .984B .820A .982B .820 -.135 .955 2 2275 ---- 1.087B .909A 1.085B .907 -.148 1.055 7 2300 ---- 1.197B 1.003A 1.197B 1.002 -.160 1.162 2325 ---- 1.314B 1.105A 1.312B 1.103 -.173 1.276 1 2350 ---- 1.439B 1.214A 1.437B 1.212 -.185 1.397 2 2375 ---- 1.570B 1.330A 1.568B 1.328 -.197 1.525 2400 ---- ---- 1.453A 1.453A 1.451 -.210 1.661 3 2425 ---- 1.805B 1.582A 1.805B 1.581 -.222 1.803 6 2450 ---- 1.955B 1.719A 1.955B 1.719 -.232 1.951 2 2475 1.915 2.154B 1.862A 1.872A 1.862 -.244 1 2.106 6 2500 ---- 2.321B 2.013A 2.316B 2.012 -.255 2.267 4 2525 ---- 2.493B 2.169A 2.489B 2.169 -.265 2.434 2550 ---- 2.671B 2.332A 2.667B 2.331 -.276 2.607 2 2575 ---- 2.852B 2.499A 2.851B 2.499 -.285 2.784 2 2600 ---- 3.040B 2.673A 3.040B 2.672 -.294 2.966 8 2625 ---- 3.228B 2.849A 3.227B 2.851 -.302 3.153 3 2650 ---- 3.407B 3.033A 3.395B 3.034 -.310 3.344 1 2675 ---- 3.561B 3.221A 3.561B 3.222 -.317 3.539 1 2700 ---- 3.762B 3.413A 3.762B 3.414 -.324 3.738 3 2725 ---- 3.966B 3.609A 3.965B 3.610 -.330 3.940 1 2750 ---- 4.173B 3.809A 4.172B 3.809 -.336 4.145 3 2775 ---- 4.383B 4.013A 4.383B 4.012 -.342 4.354 2800 ---- 4.596B 4.217A 4.596B 4.219 -.346 4.565 2825 ---- 4.811B 4.427A 4.811B 4.428 -.350 4.778 2850 ---- 5.029B 4.639A 5.029B 4.640 -.354 4.994 1 2875 ---- 5.249B 4.853A 5.248B 4.854 -.358 5.212 1 2900 ---- 5.471B 5.069A 5.471B 5.071 -.362 5.433 2925 ---- 5.694B 5.289A 5.694B 5.289 -.366 5.655 2950 ---- 5.919B 5.509A 5.919B 5.510 -.368 5.878 1 2975 ---- 6.146B 5.732A 6.146B 5.733 -.371 6.104 3000 ---- 6.375B 5.954A 6.375B 5.957 -.374 6.331 1 3025 ---- 6.604B 6.182A 6.604B 6.183 -.376 6.559 1 3050 ---- 6.835B 6.409A 6.834B 6.410 -.378 6.788 1 3075 ---- 7.067B 6.639A 7.067B 6.639 -.380 7.019 1 3100 ---- 7.300B 6.868A 7.300B 6.869 -.382 7.251 3125 ---- 7.535B 7.099A 7.534B 7.100 -.384 7.484 5 3150 ---- 7.770B 7.329A 7.770B 7.333 -.385 7.718 1 3175 ---- 8.006B 7.564A 8.006B 7.566 -.387 7.953 2 3200 ---- 8.243B 7.799A 8.242B 7.800 -.389 8.189 3 3225 ---- 8.480B 8.035A 8.480B 8.036 -.389 8.425 4 3250 ---- 8.719B 8.270A 8.718B 8.272 -.391 8.663 2 3275 ---- 8.958B 8.505A 8.958B 8.509 -.392 8.901 6 3300 ---- 9.197B 8.745A 9.197B 8.746 -.394 9.140 3 3325 ---- 9.438B 8.983A 9.438B 8.985 -.394 9.379 8 3350 ---- 9.678B 9.220A 9.678B 9.224 -.395 9.619 9 3375 ---- 9.920B 9.460A 9.920B 9.464 -.396 9.860 10 3400 ---- 10.162B 9.700A 10.162B 9.704 -.397 10.101 12 3425 ---- 10.404B 9.940A 10.404B 9.945 -.398 10.343 2 3450 ---- 10.647B 10.184A 10.647B 10.187 -.398 10.585 3500 ---- 11.135B 10.668A 11.134B 10.671 -.400 11.071 8 4000 ---- ---- ---- ---- 15.594 -.407 16.001 5000 ---- ---- ---- ---- 25.589 -.408 25.997 6000 ---- ---- ---- ---- 35.589 -.408 35.997 7000 ---- ---- ---- ---- 45.589 -.408 45.997 800 ---- ---- ---- ---- .004 UNCH .004 1 8000 ---- ---- ---- ---- 55.589 -.408 55.997 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .006 UNCH .006 900 ---- ---- ---- ---- .006 -.001 .007 9000 ---- ---- ---- ---- 65.589 -.408 65.997 925 ---- ---- ---- ---- .007 UNCH .007 950 ---- ---- ---- ---- .008 UNCH .008 975 ---- ---- ---- ---- .008 -.001 .009 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .019 UNCH .019 1175 ---- ---- ---- ---- .020 -.001 .021 1200 ---- ---- ---- ---- .021 -.002 .023 1225 ---- ---- ---- ---- .023 -.001 .024 1250 ---- ---- ---- ---- .025 -.001 .026 1275 ---- ---- ---- ---- .026 -.002 .028 1300 ---- ---- ---- ---- .028 -.002 .030 1325 ---- ---- ---- ---- .030 -.002 .032 1350 ---- ---- ---- ---- .032 -.003 .035 1375 ---- ---- ---- ---- .035 -.003 .038 1400 ---- ---- ---- ---- .038 -.003 .041 1425 ---- ---- ---- ---- .041 -.003 .044 1450 ---- ---- ---- ---- .044 -.004 .048 1475 ---- ---- ---- ---- .048 -.004 .052 1500 ---- ---- ---- ---- .052 -.005 .057 1525 ---- ---- ---- ---- .057 -.005 .062 1550 ---- ---- .067A .067A .062 -.006 .068 1575 ---- ---- .073A .073A .068 -.007 .075 1600 ---- ---- .080A .080A .075 -.008 .083 1625 ---- ---- .088A .088A .082 -.009 .091 1650 ---- ---- .097A .097A .090 -.010 .100 1675 ---- ---- .106A .106A .100 -.011 .111 1 1700 ---- ---- .116A .116A .110 -.012 .122 1 1725 ---- ---- .127A .127A .121 -.014 .135 2 1750 ---- ---- .137A .137A .134 -.015 .149 1 1775 ---- ---- .151A .151A .148 -.017 .165 3 1800 ---- ---- .167A .167A .163 -.019 .182 3 1825 ---- ---- .184A .184A .180 -.022 .202 3 1850 ---- ---- .203A .203A .199 -.024 .223 2 1875 ---- ---- .223A .223A .220 -.027 .247 2 1900 ---- .274B .246A .274B .243 -.030 2 .273 2 1925 ---- .306B .272A .305B .269 -.034 .303 1 1950 ---- .340B .301A .339B .298 -.038 .336 8 1975 ---- .378B .332A .378B .330 -.042 .372 2000 ---- .420B .367A .419B .365 -.048 2 .413 20 2025 ---- .465B .406A .465B .403 -.055 .458 2050 ---- .516B .448A .516B .446 -.061 .507 10 2075 ---- .571B .495A .571B .493 -.068 .561 2100 ---- .633B .546A .632B .544 -.077 .621 2125 ---- .699B .602A .698B .601 -.084 .685 2150 ---- .771B .664A .770B .662 -.094 .756 2175 ---- .848B .730A .848B .729 -.103 .832 2200 ---- .933B .803A .932B .801 -.113 .914 1 2225 ---- 1.024B .881A 1.023B .879 -.124 1.003 2250 ---- 1.120B .966A 1.120B .964 -.133 1.097 1 2275 ---- 1.224B 1.057A 1.223B 1.054 -.144 1.198 2300 ---- 1.333B 1.154A 1.333B 1.151 -.154 1.305 2325 ---- 1.449B 1.257A 1.449B 1.254 -.165 1.419 2350 ---- 1.572B 1.367A 1.572B 1.363 -.176 1.539 2375 ---- 1.702B 1.482A 1.701B 1.478 -.187 1.665 2400 ---- 1.838B 1.604A 1.837B 1.600 -.198 1.798 2425 ---- 1.937B 1.732A 1.937B 1.728 -.208 1.936 2450 ---- 2.083B 1.866A 2.083B 1.862 -.219 2.081 2475 ---- 2.234B 2.005A 2.234B 2.002 -.229 2.231 2500 ---- 2.391B 2.151A 2.391B 2.148 -.238 2.386 2525 ---- 2.597B 2.302A 2.592B 2.299 -.248 2.547 2550 ---- 2.767B 2.459A 2.762B 2.456 -.257 2.713 2575 ---- 2.942B 2.621A 2.937B 2.618 -.266 2.884 2600 ---- 3.121B 2.787A 3.115B 2.785 -.274 3.059 4 2625 ---- 3.304B 2.959A 3.294B 2.956 -.283 3.239 2650 ---- 3.491B 3.134A 3.486B 3.133 -.289 3.422 2 2675 ---- 3.681B 3.316A 3.681B 3.313 -.297 3.610 2 2700 ---- 3.876B 3.499A 3.874B 3.498 -.303 3.801 2 2725 ---- 4.018B 3.687A 4.018B 3.686 -.309 3.995 2 2750 ---- 4.215B 3.879A 4.215B 3.879 -.314 4.193 4 2775 ---- 4.418B 4.074A 4.418B 4.074 -.320 4.394 2800 ---- 4.623B 4.273A 4.622B 4.273 -.325 4.598 2825 ---- 4.832B 4.475A 4.832B 4.475 -.329 4.804 2 2850 ---- 5.042B 4.682A 5.042B 4.679 -.334 5.013 2875 ---- 5.254B 4.886A 5.254B 4.886 -.338 5.224 2900 ---- 5.470B 5.096A 5.470B 5.096 -.342 5.438 2925 ---- 5.687B 5.308A 5.687B 5.308 -.346 5.654 2950 ---- 5.906B 5.522A 5.905B 5.521 -.350 5.871 2975 ---- 6.127B 5.739A 6.127B 5.737 -.354 6.091 3000 ---- 6.349B 5.957A 6.349B 5.955 -.357 6.312 3025 ---- 6.573B 6.177A 6.573B 6.175 -.359 6.534 3050 ---- 6.798B 6.397A 6.798B 6.397 -.361 6.758 3075 ---- 7.025B 6.623A 7.025B 6.620 -.364 6.984 3100 ---- 7.253B 6.845A 7.252B 6.844 -.366 7.210 3125 ---- 7.482B 7.071A 7.482B 7.070 -.368 7.438 3150 ---- 7.712B 7.298A 7.712B 7.297 -.370 7.667 3175 ---- 7.944B 7.526A 7.944B 7.526 -.371 7.897 2 3200 ---- 8.176B 7.755A 8.176B 7.756 -.373 8.129 3225 ---- 8.409B 7.986A 8.409B 7.986 -.375 8.361 3250 ---- 8.643B 8.217A 8.643B 8.218 -.376 8.594 3275 ---- 8.878B 8.449A 8.878B 8.451 -.377 8.828 3300 ---- 9.113B 8.682A 9.113B 8.684 -.379 9.063 3325 ---- 9.349B 8.916A 9.349B 8.919 -.379 9.298 3350 ---- 9.586B 9.152A 9.586B 9.154 -.381 9.535 3375 ---- 9.824B 9.389A 9.824B 9.390 -.382 9.772 3400 ---- 10.062B 9.624A 10.062B 9.627 -.382 10.009 3425 ---- 10.301B 9.860A 10.300B 9.864 -.384 10.248 3450 ---- 10.540B 10.098A 10.540B 10.103 -.384 10.487 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .019 -.001 .020 10000 ---- ---- ---- ---- 75.415 -.402 75.817 1025 ---- ---- ---- ---- .020 -.001 .021 1050 ---- ---- ---- ---- .021 -.001 .022 157 1075 ---- ---- ---- ---- .022 -.001 .023 1100 ---- ---- ---- ---- .023 -.001 .024 1 1125 ---- ---- ---- ---- .024 -.001 .025 1150 ---- ---- ---- ---- .026 -.001 .027 1175 ---- ---- ---- ---- .027 -.001 .028 1200 ---- ---- ---- ---- .029 -.001 .030 9 1225 ---- ---- ---- ---- .031 -.001 .032 1250 ---- ---- ---- ---- .033 -.002 .035 1275 ---- ---- ---- ---- .035 -.002 .037 1300 ---- ---- ---- ---- .038 -.002 .040 1325 ---- ---- ---- ---- .041 -.002 .043 1350 ---- ---- ---- ---- .044 -.003 .047 1375 ---- ---- ---- ---- .047 -.004 .051 1400 ---- ---- ---- ---- .051 -.004 .055 102 1425 ---- ---- ---- ---- .056 -.004 .060 1450 ---- ---- ---- ---- .061 -.005 .066 1475 ---- ---- ---- ---- .066 -.006 .072 1500 ---- ---- ---- ---- .072 -.007 .079 1525 ---- ---- ---- ---- .079 -.007 .086 6 1550 ---- ---- .094A .094A .087 -.008 .095 2 1575 ---- ---- .102A .102A .095 -.009 .104 1600 ---- ---- .112A .112A .104 -.010 .114 41 1625 ---- ---- .123A .123A .114 -.012 .126 42 1650 ---- ---- .134A .134A .125 -.013 .138 42 1675 ---- ---- .146A .146A .138 -.014 .152 1 1700 ---- ---- .159A .159A .151 -.016 .167 148 1725 ---- ---- .174A .174A .167 -.017 .184 2 1750 ---- ---- .190A .190A .183 -.020 .203 52 1775 ---- ---- .208A .208A .201 -.022 .223 1800 ---- ---- .228A .228A .222 -.024 .246 23 1825 ---- ---- .250A .250A .244 -.027 .271 10 1850 ---- ---- .274A .274A .268 -.030 .298 130 1875 ---- ---- .300A .300A .295 -.033 .328 14 1900 ---- ---- .329A .329A .324 -.038 .362 1 1925 ---- ---- .361A .361A .356 -.042 .398 1950 ---- ---- .396A .396A .391 -.047 .438 5 20 1975 ---- ---- .435A .435A .430 -.052 .482 2000 ---- ---- .477A .477A .472 -.058 .530 152 2025 ---- ---- .523A .523A .518 -.064 .582 2050 ---- .640B .573A .573A .568 -.071 .639 140 2075 ---- .702B .627A .627A .622 -.079 .701 1 2100 ---- .770B .687A .687A .681 -.086 .767 9 2125 ---- .843B .751A .751A .745 -.094 .839 2150 ---- .922B .820A .820A .814 -.103 .917 40 2175 ---- 1.006B .894A .894A .888 -.112 1.000 2200 .970 1.095B .970 .992B .967 -.122 2 1.089 103 2225 ---- 1.191B 1.059A 1.059A 1.052 -.131 1.183 8 2250 ---- 1.292B 1.149A 1.149A 1.143 -.140 1.283 2275 ---- 1.399B 1.248A 1.248A 1.239 -.150 1.389 2300 ---- 1.513B 1.350A 1.350A 1.341 -.160 1.501 100 2325 ---- 1.632B 1.458A 1.458A 1.449 -.169 1.618 7 2350 ---- 1.757B 1.572A 1.572A 1.562 -.179 1.741 6 2375 ---- 1.888B 1.690A 1.690A 1.682 -.188 1.870 2400 ---- 2.024B 1.816A 1.816A 1.806 -.199 2.005 80 2425 ---- ---- 1.946A 1.946A 1.937 -.207 2.144 2450 ---- ---- 2.081A 2.081A 2.072 -.217 2.289 2475 ---- ---- 2.222A 2.222A 2.213 -.226 2.439 2500 ---- ---- 2.368A 2.368A 2.359 -.235 2.594 13 2525 ---- ---- 2.519A 2.519A 2.510 -.244 2.754 2550 ---- 2.920B 2.675A 2.920B 2.666 -.252 2.918 2575 ---- 3.090B 2.836A 3.090B 2.827 -.260 3.087 2600 ---- 3.265B 3.001A 3.265B 2.992 -.268 3.260 26 2625 ---- 3.443B 3.170A 3.443B 3.162 -.275 3.437 2650 ---- 3.625B 3.343A 3.625B 3.335 -.282 3.617 1 2675 ---- 3.811B 3.521A 3.811B 3.513 -.289 3.802 2700 ---- 4.000B 3.702A 4.000B 3.694 -.295 3.989 1 2725 ---- 4.192B 3.887A 4.192B 3.879 -.301 4.180 2750 ---- 4.388B 4.075A 4.388B 4.067 -.307 4.374 2775 ---- 4.586B 4.266A 4.586B 4.259 -.312 4.571 2800 ---- 4.788B 4.461A 4.788B 4.454 -.317 4.771 2825 ---- 4.991B 4.658A 4.991B 4.651 -.322 4.973 1 2850 ---- 5.198B 4.859A 5.198B 4.852 -.326 5.178 2875 ---- 5.406B 5.061A 5.406B 5.055 -.330 5.385 2900 ---- 5.617B 5.267A 5.617B 5.260 -.335 5.595 2925 ---- 5.830B 5.474A 5.830B 5.468 -.338 5.806 2950 ---- 6.045B 5.685A 6.045B 5.678 -.342 6.020 2975 ---- 6.262B 5.897A 6.262B 5.890 -.345 6.235 3000 ---- 6.480B 6.111A 6.480B 6.104 -.348 6.452 3025 ---- 6.700B 6.326A 6.700B 6.319 -.351 6.670 3050 ---- 6.922B 6.544A 6.922B 6.537 -.353 6.890 3075 ---- 7.145B 6.762A 7.145B 6.756 -.356 7.112 3100 ---- 7.369B 6.984A 7.369B 6.977 -.358 7.335 3125 ---- 7.594B 7.205A 7.594B 7.199 -.360 7.559 3150 ---- 7.821B 7.428A 7.821B 7.422 -.362 7.784 1 3175 ---- 8.049B 7.653A 8.049B 7.647 -.364 8.011 3200 ---- 8.278B 7.878A 8.278B 7.873 -.365 8.238 1 3225 ---- 8.508B 8.106A 8.507B 8.100 -.367 8.467 3250 ---- 8.738B 8.333A 8.738B 8.328 -.369 8.697 3275 ---- 8.970B 8.562A 8.970B 8.557 -.370 8.927 3300 ---- 9.202B 8.792A 9.202B 8.787 -.372 9.159 2 3325 ---- 9.436B 9.024A 9.436B 9.018 -.373 9.391 3350 ---- 9.670B 9.255A 9.670B 9.249 -.375 9.624 3375 ---- 9.904B 9.487A 9.904B 9.482 -.376 9.858 3400 ---- 10.140B 9.720A 10.140B 9.715 -.377 10.092 1 3425 ---- 10.376B 9.955A 10.376B 9.949 -.378 10.327 1 3450 ---- 10.612B 10.189A 10.612B 10.184 -.379 10.563 3475 ---- 10.850B 10.424A 10.850B 10.419 -.380 10.799 1 3500 ---- 11.088B 10.660A 11.087B 10.655 -.381 11.036 1 3525 ---- 11.326B 10.896A 11.326B 10.891 -.383 11.274 2 3550 ---- 11.565B 11.133A 11.565B 11.129 -.383 11.512 1 3575 ---- 11.804B 11.372A 11.804B 11.366 -.384 11.750 2 3600 ---- 12.044B 11.609A 12.043B 11.605 -.385 11.990 3 3625 ---- 12.284B 11.848A 12.284B 11.843 -.386 12.229 2 3650 ---- 12.525B 12.087A 12.525B 12.083 -.386 12.469 5 3675 ---- 12.766B 12.327A 12.766B 12.322 -.388 12.710 3 3700 ---- 13.008B 12.566A 13.008B 12.562 -.389 12.951 5 3725 ---- 13.250B 12.807A 13.250B 12.803 -.389 13.192 2 3750 ---- 13.492B 13.048A 13.492B 13.044 -.390 13.434 3775 ---- 13.734B 13.290A 13.734B 13.286 -.390 13.676 3800 ---- 13.977B 13.531A 13.977B 13.527 -.391 13.918 3825 ---- 14.221B 13.773A 14.220B 13.770 -.391 14.161 3850 ---- 14.465B 14.015A 14.465B 14.012 -.392 14.404 3875 ---- 14.709B 14.258A 14.709B 14.255 -.393 14.648 3900 ---- 14.953B 14.501A 14.953B 14.498 -.393 14.891 3925 ---- 15.198B 14.744A 15.197B 14.742 -.394 15.136 3950 ---- 15.442B 14.988A 15.442B 14.986 -.394 15.380 3975 ---- 15.688B 15.232A 15.688B 15.230 -.395 15.625 4000 ---- 15.933B 15.477A 15.933B 15.475 -.395 15.870 4025 ---- ---- 15.722A 15.722A 15.720 -.395 16.115 4050 ---- ---- 15.966A 15.966A 15.965 -.396 16.361 4075 ---- ---- 16.212A 16.212A 16.210 -.396 16.606 4500 ---- ---- ---- ---- 20.417 -.401 20.818 5000 ---- ---- ---- ---- 25.415 -.402 25.817 6000 ---- ---- ---- ---- 35.415 -.402 35.817 7000 ---- ---- ---- ---- 45.415 -.402 45.817 725 ---- ---- ---- ---- .010 -.001 .011 265 750 ---- ---- ---- ---- .011 -.001 .012 775 ---- ---- ---- ---- .012 -.001 .013 800 ---- ---- ---- ---- .013 UNCH .013 8000 ---- ---- ---- ---- 55.415 -.402 55.817 825 ---- ---- ---- ---- .014 UNCH .014 850 ---- ---- ---- ---- .014 -.001 .015 875 ---- ---- ---- ---- .015 -.001 .016 900 ---- ---- ---- ---- .016 -.001 .017 9000 ---- ---- ---- ---- 65.415 -.402 65.817 925 ---- ---- ---- ---- .017 UNCH .017 950 ---- ---- ---- ---- .017 -.001 .018 975 ---- ---- ---- ---- .018 -.001 .019 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .028 -.001 .029 10000 ---- ---- ---- ---- 75.211 -.402 75.613 1025 ---- ---- ---- ---- .029 -.001 .030 1050 ---- ---- ---- ---- .031 -.001 .032 1075 ---- ---- ---- ---- .033 -.001 .034 1100 ---- ---- ---- ---- .035 -.001 .036 1125 ---- ---- ---- ---- .037 -.002 .039 1150 ---- ---- ---- ---- .040 -.001 .041 1175 ---- ---- ---- ---- .042 -.002 .044 1200 ---- ---- ---- ---- .045 -.002 .047 1225 ---- ---- ---- ---- .048 -.003 .051 1250 ---- ---- ---- ---- .052 -.002 .054 1275 ---- ---- ---- ---- .056 -.003 .059 1300 ---- ---- ---- ---- .060 -.003 .063 1325 ---- ---- ---- ---- .065 -.004 .069 1350 ---- ---- ---- ---- .070 -.005 .075 1375 ---- ---- ---- ---- .076 -.005 .081 1400 ---- ---- ---- ---- .083 -.006 .089 100 1425 ---- ---- ---- ---- .091 -.006 .097 1450 ---- ---- ---- ---- .099 -.007 .106 1475 ---- ---- ---- ---- .108 -.008 .116 1500 ---- ---- ---- ---- .118 -.009 .127 1525 ---- ---- .138A .138A .129 -.010 .139 1550 ---- ---- .150A .150A .141 -.011 .152 5 1575 ---- ---- .163A .163A .154 -.013 .167 1600 ---- ---- .177A .177A .168 -.014 .182 1625 ---- ---- .192A .192A .183 -.016 .199 1650 ---- ---- .208A .208A .200 -.017 .217 1675 ---- ---- .226A .226A .218 -.019 .237 1700 ---- ---- .246A .246A .237 -.022 .259 1725 ---- ---- .267A .267A .259 -.023 .282 1750 ---- ---- .290A .290A .282 -.026 .308 1775 ---- ---- .315A .315A .307 -.029 .336 1800 ---- ---- .343A .343A .334 -.032 .366 100 1825 ---- ---- .372A .372A .364 -.035 .399 19 1850 ---- ---- .404A .404A .396 -.038 .434 1875 ---- ---- .439A .439A .431 -.042 .473 1900 ---- ---- .477A .477A .468 -.047 .515 1925 ---- ---- .518A .518A .509 -.051 .560 1950 ---- ---- .562A .562A .553 -.056 .609 1975 ---- ---- .609A .609A .600 -.062 .662 2000 ---- ---- .661A .661A .651 -.068 .719 2025 ---- ---- .715A .715A .706 -.073 .779 2050 ---- ---- .774A .774A .765 -.080 .845 1 2075 ---- ---- .837A .837A .828 -.086 .914 2100 ---- ---- .904A .904A .895 -.094 .989 100 2125 ---- ---- .976A .976A .967 -.101 1.068 12 2150 ---- ---- 1.053A 1.053A 1.043 -.109 1.152 4 2175 ---- ---- 1.134A 1.134A 1.124 -.117 1.241 8 2200 ---- ---- 1.219A 1.219A 1.210 -.125 1.335 3 2225 ---- ---- 1.310A 1.310A 1.301 -.134 1.435 2250 ---- ---- 1.406A 1.406A 1.397 -.142 1.539 2 2275 ---- ---- 1.511A 1.511A 1.498 -.151 1.649 2300 ---- ---- 1.617A 1.617A 1.604 -.160 10 1.764 1 10 2325 ---- ---- 1.728A 1.728A 1.715 -.169 1.884 2350 ---- ---- 1.844A 1.844A 1.831 -.177 2.008 2375 ---- ---- 1.964A 1.964A 1.951 -.187 2.138 2400 ---- ---- 2.090A 2.090A 2.076 -.196 2.272 2425 ---- ---- 2.220A 2.220A 2.206 -.204 4 2.410 2450 ---- ---- 2.355A 2.355A 2.341 -.211 2.552 2475 ---- ---- 2.495A 2.495A 2.479 -.221 2.700 2500 ---- ---- 2.639A 2.639A 2.623 -.228 2.851 2525 ---- ---- 2.787A 2.787A 2.770 -.236 3.006 2550 ---- ---- 2.940A 2.940A 2.922 -.244 3.166 2575 ---- ---- 3.096A 3.096A 3.078 -.251 3.329 2600 ---- ---- 3.257A 3.257A 3.238 -.258 3.496 2625 ---- ---- 3.421A 3.421A 3.403 -.264 3.667 2650 ---- ---- 3.589A 3.589A 3.571 -.270 3.841 2675 ---- ---- 3.760A 3.760A 3.742 -.277 4.019 10 2700 ---- 4.201B 3.935A 3.935A 3.917 -.283 4.200 2725 ---- 4.386B 4.113A 4.386B 4.095 -.289 4.384 2750 ---- 4.573B 4.294A 4.573B 4.277 -.294 4.571 2775 ---- 4.764B 4.479A 4.764B 4.462 -.299 4.761 2800 ---- 4.958B 4.665A 4.958B 4.649 -.304 4.953 15 2825 ---- 5.153B 4.855A 5.153B 4.839 -.309 5.148 2850 ---- 5.352B 5.047A 5.352B 5.032 -.313 5.345 2875 ---- 5.552B 5.242A 5.552B 5.227 -.317 5.544 2900 ---- 5.755B 5.440A 5.755B 5.425 -.321 5.746 2925 ---- 5.959B 5.640A 5.959B 5.624 -.325 5.949 2950 ---- 6.166B 5.841A 6.166B 5.826 -.329 6.155 2975 ---- 6.375B 6.045A 6.375B 6.030 -.332 6.362 3000 ---- 6.585B 6.250A 6.585B 6.236 -.335 6.571 3025 ---- 6.797B 6.458A 6.797B 6.444 -.338 6.782 3050 ---- 7.011B 6.667A 7.011B 6.653 -.341 6.994 3075 ---- 7.226B 6.879A 7.226B 6.864 -.344 7.208 3100 ---- 7.443B 7.091A 7.443B 7.077 -.346 7.423 3125 ---- 7.661B 7.306A 7.661B 7.292 -.348 7.640 3150 ---- 7.880B 7.522A 7.880B 7.507 -.351 7.858 3175 ---- 8.101B 7.739A 8.101B 7.724 -.354 8.078 3200 ---- 8.323B 7.957A 8.323B 7.943 -.355 8.298 3225 ---- 8.546B 8.177A 8.546B 8.163 -.357 8.520 3250 ---- 8.770B 8.398A 8.770B 8.384 -.358 8.742 3275 ---- 8.995B 8.620A 8.995B 8.606 -.360 8.966 3300 ---- 9.221B 8.843A 9.221B 8.829 -.362 9.191 3325 ---- 9.448B 9.068A 9.448B 9.053 -.364 9.417 3350 ---- 9.676B 9.293A 9.676B 9.278 -.365 9.643 3375 ---- 9.904B 9.519A 9.904B 9.504 -.367 9.871 3400 ---- 10.134B 9.746A 10.134B 9.731 -.368 10.099 3425 ---- 10.364B 9.974A 10.364B 9.959 -.370 10.329 3450 ---- 10.595B 10.203A 10.595B 10.188 -.371 10.559 3475 ---- 10.827B 10.432A 10.827B 10.418 -.371 10.789 3500 ---- 11.059B 10.663A 11.059B 10.648 -.373 11.021 3 4000 ---- 15.814B 15.385A 15.814B 15.376 -.387 15.763 2 4500 ---- ---- 20.250A 20.250A 20.249 -.396 20.645 5000 ---- ---- ---- ---- 25.211 -.402 25.613 6000 ---- ---- ---- ---- 35.211 -.402 35.613 7000 ---- ---- ---- ---- 45.211 -.402 45.613 8000 ---- ---- ---- ---- 55.211 -.402 55.613 825 ---- ---- ---- ---- .017 -.001 .018 850 ---- ---- ---- ---- .019 UNCH .019 875 ---- ---- ---- ---- .020 -.001 .021 900 ---- ---- ---- ---- .021 -.001 .022 9000 ---- ---- ---- ---- 65.211 -.402 65.613 925 ---- ---- ---- ---- .023 -.001 .024 950 ---- ---- ---- ---- .024 -.001 .025 975 ---- ---- ---- ---- .026 -.001 .027 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .024 -.001 .025 1 10000 ---- ---- ---- ---- 74.920 -.402 75.322 1025 ---- ---- ---- ---- .028 UNCH .028 1050 ---- ---- ---- ---- .032 UNCH .032 1075 ---- ---- ---- ---- .036 -.001 .037 1100 ---- ---- ---- ---- .041 -.001 .042 1125 ---- ---- ---- ---- .046 -.001 .047 1150 ---- ---- ---- ---- .051 -.002 .053 1175 ---- ---- ---- ---- .057 -.002 .059 1200 ---- ---- ---- ---- .064 -.002 .066 1225 ---- ---- ---- ---- .071 -.002 .073 1250 ---- ---- ---- ---- .078 -.004 .082 1275 ---- ---- ---- ---- .087 -.003 .090 1300 ---- ---- ---- ---- .095 -.005 .100 1325 ---- ---- ---- ---- .105 -.005 .110 1350 ---- ---- ---- ---- .115 -.006 .121 1 1375 ---- ---- ---- ---- .126 -.006 .132 1 1400 ---- ---- ---- ---- .138 -.007 .145 1425 ---- ---- ---- ---- .150 -.008 .158 1450 ---- ---- ---- ---- .164 -.009 .173 1475 ---- ---- ---- ---- .178 -.010 .188 1500 ---- ---- ---- ---- .193 -.011 .204 1 1525 ---- ---- ---- ---- .209 -.012 .221 1550 ---- ---- ---- ---- .226 -.014 .240 1575 ---- ---- ---- ---- .244 -.015 .259 1600 ---- ---- ---- ---- .263 -.017 .280 101 1625 ---- ---- ---- ---- .284 -.019 .303 1650 ---- ---- ---- ---- .306 -.021 .327 1675 ---- ---- ---- ---- .330 -.022 .352 1700 ---- ---- ---- ---- .355 -.025 .380 1725 ---- ---- ---- ---- .382 -.028 .410 1750 ---- ---- ---- ---- .412 -.029 .441 1775 ---- ---- ---- ---- .443 -.033 .476 1800 ---- ---- ---- ---- .477 -.036 .513 17 1825 ---- ---- ---- ---- .514 -.039 .553 5 1850 ---- ---- ---- ---- .554 -.042 .596 100 1875 ---- ---- ---- ---- .597 -.045 .642 1900 ---- ---- ---- ---- .643 -.049 .692 1925 ---- ---- ---- ---- .692 -.054 .746 1950 ---- ---- ---- ---- .745 -.058 .803 1975 ---- ---- ---- ---- .802 -.062 .864 2000 ---- ---- ---- ---- .862 -.068 .930 1 2025 ---- ---- ---- ---- .926 -.073 .999 2050 ---- ---- ---- ---- .994 -.079 1.073 2075 ---- ---- ---- ---- 1.066 -.084 1.150 2100 ---- ---- ---- ---- 1.143 -.090 1.233 1 2125 ---- ---- ---- ---- 1.223 -.096 1.319 2150 ---- ---- 1.394A 1.394A 1.307 -.103 1.410 2175 ---- ---- ---- ---- 1.396 -.109 1.505 2200 ---- ---- 1.578A 1.578A 1.488 -.117 1.605 25 2225 ---- ---- ---- ---- 1.585 -.124 1.709 20 2250 ---- ---- ---- ---- 1.686 -.132 1.818 2275 ---- ---- ---- ---- 1.792 -.138 1.930 1 2300 ---- ---- 1.996A 1.996A 1.901 -.147 2.048 2325 ---- ---- ---- ---- 2.015 -.154 2.169 2350 ---- ---- ---- ---- 2.133 -.162 2.295 2375 ---- ---- ---- ---- 2.256 -.169 2.425 100 2400 ---- ---- 2.483A 2.483A 2.382 -.177 2.559 8 2425 ---- ---- 2.618A 2.618A 2.512 -.185 2.697 7 2450 ---- ---- ---- ---- 2.647 -.192 2.839 2475 ---- ---- 2.894A 2.894A 2.785 -.199 2.984 2500 ---- ---- 3.038A 3.038A 2.928 -.206 3.134 7 7 2525 ---- ---- ---- ---- 3.074 -.213 3.287 6 2550 ---- ---- ---- ---- 3.224 -.219 3.443 2575 ---- ---- ---- ---- 3.378 -.225 3.603 2600 ---- ---- ---- ---- 3.535 -.231 3.766 2625 ---- ---- ---- ---- 3.696 -.236 3.932 2650 ---- ---- ---- ---- 3.860 -.242 4.102 2675 ---- ---- ---- ---- 4.028 -.246 4.274 2700 ---- ---- ---- ---- 4.198 -.251 4.449 2725 ---- ---- ---- ---- 4.371 -.256 4.627 2750 ---- ---- ---- ---- 4.548 -.259 4.807 2775 ---- ---- ---- ---- 4.726 -.264 4.990 2800 ---- ---- ---- ---- 4.908 -.267 5.175 2825 ---- ---- ---- ---- 5.092 -.271 5.363 2850 ---- ---- ---- ---- 5.278 -.275 5.553 2875 ---- ---- ---- ---- 5.466 -.279 5.745 2900 ---- ---- ---- ---- 5.656 -.283 5.939 2925 ---- ---- ---- ---- 5.849 -.286 6.135 2950 ---- ---- ---- ---- 6.043 -.291 6.334 2975 ---- ---- ---- ---- 6.238 -.295 6.533 3000 ---- ---- 6.551A 6.551A 6.436 -.299 6.735 13 3025 ---- ---- ---- ---- 6.634 -.304 6.938 3050 ---- ---- ---- ---- 6.835 -.308 7.143 3075 ---- ---- ---- ---- 7.037 -.313 7.350 3100 ---- ---- ---- ---- 7.240 -.318 7.558 3125 ---- ---- ---- ---- 7.445 -.322 7.767 3150 ---- ---- ---- ---- 7.651 -.327 7.978 3175 ---- ---- ---- ---- 7.859 -.331 8.190 3200 ---- ---- ---- ---- 8.069 -.334 8.403 3225 ---- ---- ---- ---- 8.280 -.337 8.617 3250 ---- ---- ---- ---- 8.493 -.340 8.833 3275 ---- ---- ---- ---- 8.708 -.341 9.049 15 3300 ---- ---- ---- ---- 8.923 -.344 9.267 3325 ---- ---- ---- ---- 9.140 -.346 9.486 3350 ---- ---- ---- ---- 9.358 -.347 9.705 3375 ---- ---- ---- ---- 9.578 -.348 9.926 3400 ---- ---- ---- ---- 9.798 -.349 10.147 3425 ---- ---- ---- ---- 10.019 -.350 10.369 3450 ---- ---- ---- ---- 10.241 -.351 10.592 3475 ---- ---- ---- ---- 10.464 -.352 10.816 3500 ---- ---- ---- ---- 10.688 -.353 11.041 3525 ---- ---- ---- ---- 10.912 -.354 11.266 3550 ---- ---- ---- ---- 11.137 -.355 11.492 3575 ---- ---- ---- ---- 11.362 -.357 11.719 3600 ---- ---- ---- ---- 11.588 -.359 11.947 3625 ---- ---- ---- ---- 11.815 -.360 12.175 3650 ---- ---- ---- ---- 12.043 -.361 12.404 3675 ---- ---- ---- ---- 12.271 -.362 12.633 3700 ---- ---- ---- ---- 12.499 -.364 12.863 3725 ---- ---- ---- ---- 12.728 -.366 13.094 3750 ---- ---- ---- ---- 12.958 -.367 13.325 3775 ---- ---- ---- ---- 13.188 -.368 13.556 3800 ---- ---- ---- ---- 13.419 -.370 13.789 3825 ---- ---- ---- ---- 13.650 -.371 14.021 3850 ---- ---- ---- ---- 13.882 -.372 14.254 3875 ---- ---- ---- ---- 14.114 -.374 14.488 3900 ---- ---- ---- ---- 14.347 -.375 14.722 3925 ---- ---- ---- ---- 14.580 -.377 14.957 3950 ---- ---- ---- ---- 14.814 -.378 15.192 3975 ---- ---- ---- ---- 15.048 -.379 15.427 4000 ---- ---- ---- ---- 15.282 -.381 15.663 4025 ---- ---- ---- ---- 15.517 -.382 15.899 4050 ---- ---- ---- ---- 15.753 -.383 16.136 4075 ---- ---- ---- ---- 15.989 -.384 16.373 4500 ---- ---- ---- ---- 20.055 -.397 20.452 5000 ---- ---- ---- ---- 24.947 -.402 25.349 6000 ---- ---- ---- ---- 34.920 -.402 35.322 7000 ---- ---- ---- ---- 44.920 -.402 45.322 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .005 UNCH .005 775 ---- ---- ---- ---- .006 UNCH .006 800 ---- ---- ---- ---- .007 UNCH .007 8000 ---- ---- ---- ---- 54.920 -.402 55.322 825 ---- ---- ---- ---- .008 UNCH .008 850 ---- ---- ---- ---- .010 UNCH .010 875 ---- ---- ---- ---- .012 UNCH .012 900 ---- ---- ---- ---- .014 UNCH .014 9000 ---- ---- ---- ---- 64.920 -.402 65.322 925 ---- ---- ---- ---- .016 UNCH .016 950 ---- ---- ---- ---- .019 UNCH .019 975 ---- ---- ---- ---- .021 -.001 .022 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .053 -.005 .058 1025 ---- ---- ---- ---- .059 -.006 .065 1050 ---- ---- ---- ---- .066 -.006 .072 1075 ---- ---- ---- ---- .073 -.006 .079 1100 ---- ---- ---- ---- .080 -.008 .088 1125 ---- ---- ---- ---- .088 -.008 .096 1150 ---- ---- ---- ---- .097 -.009 .106 1175 ---- ---- ---- ---- .106 -.010 .116 1200 ---- ---- ---- ---- .116 -.010 .126 1225 ---- ---- ---- ---- .126 -.011 .137 1250 ---- ---- ---- ---- .137 -.012 .149 1275 ---- ---- ---- ---- .149 -.013 .162 1300 ---- ---- ---- ---- .161 -.014 .175 1325 ---- ---- ---- ---- .174 -.015 .189 1350 ---- ---- ---- ---- .188 -.016 .204 1375 ---- ---- ---- ---- .202 -.018 .220 1400 ---- ---- ---- ---- .218 -.019 .237 1425 ---- ---- ---- ---- .234 -.021 .255 1450 ---- ---- ---- ---- .252 -.022 .274 1475 ---- ---- ---- ---- .271 -.023 .294 1500 ---- ---- ---- ---- .290 -.025 .315 1525 ---- ---- ---- ---- .312 -.026 .338 1550 ---- ---- ---- ---- .334 -.028 .362 1575 ---- ---- ---- ---- .358 -.030 .388 1600 ---- ---- ---- ---- .383 -.032 .415 1625 ---- ---- ---- ---- .411 -.033 .444 1650 ---- ---- ---- ---- .440 -.036 .476 1675 ---- ---- ---- ---- .471 -.038 .509 1700 ---- ---- ---- ---- .504 -.040 .544 1725 ---- ---- ---- ---- .539 -.043 .582 1750 ---- ---- ---- ---- .577 -.046 .623 1775 ---- ---- ---- ---- .617 -.049 .666 1800 ---- ---- ---- ---- .660 -.052 .712 12 1825 ---- ---- ---- ---- .706 -.055 .761 1850 ---- ---- ---- ---- .756 -.057 .813 1875 ---- ---- ---- ---- .808 -.061 .869 1900 ---- ---- ---- ---- .865 -.063 .928 1925 ---- ---- ---- ---- .924 -.068 .992 1950 ---- ---- ---- ---- .988 -.071 1.059 1975 ---- ---- ---- ---- 1.056 -.074 1.130 2000 ---- ---- ---- ---- 1.128 -.078 1.206 2025 ---- ---- ---- ---- 1.203 -.082 1.285 2050 ---- ---- ---- ---- 1.284 -.085 1.369 2075 ---- ---- ---- ---- 1.368 -.090 1.458 2100 ---- ---- ---- ---- 1.457 -.094 1.551 2125 ---- ---- ---- ---- 1.550 -.098 1.648 2150 ---- ---- ---- ---- 1.648 -.102 1.750 2175 ---- ---- ---- ---- 1.750 -.107 1.857 2200 ---- ---- ---- ---- 1.857 -.111 1.968 2225 ---- ---- ---- ---- 1.969 -.114 2.083 2250 ---- ---- ---- ---- 2.085 -.119 2.204 2275 ---- ---- ---- ---- 2.205 -.123 2.328 2300 ---- ---- ---- ---- 2.330 -.127 2.457 2325 ---- ---- ---- ---- 2.459 -.132 2.591 2350 ---- ---- ---- ---- 2.593 -.135 2.728 2375 ---- ---- ---- ---- 2.730 -.140 2.870 2400 ---- ---- ---- ---- 2.871 -.144 3.015 2425 ---- ---- ---- ---- 3.016 -.147 3.163 2450 ---- ---- ---- ---- 3.163 -.152 3.315 2475 ---- ---- ---- ---- 3.314 -.155 3.469 2500 ---- ---- ---- ---- 3.467 -.159 3.626 2525 ---- ---- ---- ---- 3.623 -.163 3.786 2550 ---- ---- ---- ---- 3.782 -.166 3.948 2575 ---- ---- ---- ---- 3.942 -.170 4.112 2600 ---- ---- ---- ---- 4.104 -.173 4.277 2625 ---- ---- ---- ---- 4.267 -.177 4.444 2650 ---- ---- ---- ---- 4.432 -.181 4.613 2675 ---- ---- ---- ---- 4.599 -.183 4.782 2700 ---- ---- ---- ---- 4.766 -.187 4.953 2725 ---- ---- ---- ---- 4.934 -.191 5.125 2750 ---- ---- ---- ---- 5.104 -.194 5.298 2775 ---- ---- ---- ---- 5.275 -.197 5.472 2800 ---- ---- ---- ---- 5.447 -.200 5.647 2825 ---- ---- ---- ---- 5.621 -.203 5.824 2850 ---- ---- ---- ---- 5.796 -.207 6.003 2875 ---- ---- ---- ---- 5.973 -.210 6.183 2900 ---- ---- ---- ---- 6.151 -.213 6.364 2925 ---- ---- ---- ---- 6.332 -.215 6.547 2950 ---- ---- ---- ---- 6.514 -.218 6.732 2975 ---- ---- ---- ---- 6.697 -.222 6.919 3000 ---- ---- ---- ---- 6.883 -.224 7.107 3025 ---- ---- ---- ---- 7.071 -.227 7.298 3050 ---- ---- ---- ---- 7.260 -.230 7.490 3075 ---- ---- ---- ---- 7.452 -.232 7.684 3100 ---- ---- ---- ---- 7.645 -.236 7.881 3125 ---- ---- ---- ---- 7.841 -.237 8.078 3150 ---- ---- ---- ---- 8.038 -.240 8.278 3175 ---- ---- ---- ---- 8.237 -.242 8.479 3200 ---- ---- ---- ---- 8.437 -.245 8.682 3225 ---- ---- ---- ---- 8.639 -.248 8.887 3250 ---- ---- ---- ---- 8.843 -.249 9.092 3275 ---- ---- ---- ---- 9.048 -.252 9.300 3300 ---- ---- ---- ---- 9.254 -.254 9.508 3325 ---- ---- ---- ---- 9.462 -.256 9.718 3350 ---- ---- ---- ---- 9.671 -.259 9.930 3375 ---- ---- ---- ---- 9.881 -.261 10.142 3400 ---- ---- ---- ---- 10.093 -.263 10.356 3425 ---- ---- ---- ---- 10.306 -.264 10.570 3450 ---- ---- ---- ---- 10.519 -.267 10.786 3475 ---- ---- ---- ---- 10.734 -.269 11.003 3500 ---- ---- ---- ---- 10.950 -.270 11.220 3525 ---- ---- ---- ---- 11.167 -.272 11.439 3550 ---- ---- ---- ---- 11.385 -.273 11.658 3575 ---- ---- ---- ---- 11.603 -.275 11.878 3600 ---- ---- ---- ---- 11.822 -.277 12.099 3625 ---- ---- ---- ---- 12.043 -.278 12.321 3650 ---- ---- ---- ---- 12.263 -.281 12.544 3675 ---- ---- ---- ---- 12.485 -.282 12.767 3700 ---- ---- ---- ---- 12.707 -.284 12.991 3725 ---- ---- ---- ---- 12.930 -.285 13.215 3750 ---- ---- ---- ---- 13.154 -.286 13.440 3775 ---- ---- ---- ---- 13.378 -.288 13.666 3800 ---- ---- ---- ---- 13.603 -.289 13.892 3825 ---- ---- ---- ---- 13.828 -.291 14.119 3850 ---- ---- ---- ---- 14.054 -.293 14.347 3875 ---- ---- ---- ---- 14.281 -.294 14.575 3900 ---- ---- ---- ---- 14.508 -.295 14.803 3925 ---- ---- ---- ---- 14.736 -.296 15.032 3950 ---- ---- ---- ---- 14.964 -.298 15.262 3975 ---- ---- ---- ---- 15.193 -.299 15.492 4000 ---- ---- ---- ---- 15.422 -.300 15.722 4025 ---- ---- ---- ---- 15.652 -.301 15.953 4050 ---- ---- ---- ---- 15.882 -.303 16.185 4075 ---- ---- ---- ---- 16.113 -.304 16.417 4100 ---- ---- ---- ---- 16.344 -.305 16.649 725 ---- ---- ---- ---- .012 -.002 .014 750 ---- ---- ---- ---- .014 -.002 .016 775 ---- ---- ---- ---- .017 -.001 .018 800 ---- ---- ---- ---- .020 -.001 .021 825 ---- ---- ---- ---- .023 -.002 .025 850 ---- ---- ---- ---- .026 -.002 .028 875 ---- ---- ---- ---- .029 -.003 .032 900 ---- ---- ---- ---- .033 -.004 .037 925 ---- ---- ---- ---- .038 -.003 .041 950 ---- ---- ---- ---- .043 -.004 .047 975 ---- ---- ---- ---- .048 -.004 .052 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .183 -.011 .194 1025 ---- ---- ---- ---- .196 -.012 .208 1050 ---- ---- ---- ---- .210 -.012 .222 1075 ---- ---- ---- ---- .223 -.014 .237 1100 ---- ---- ---- ---- .238 -.014 .252 1125 ---- ---- ---- ---- .252 -.015 .267 1150 ---- ---- ---- ---- .267 -.016 .283 1175 ---- ---- ---- ---- .283 -.017 .300 1200 ---- ---- ---- ---- .299 -.018 .317 1225 ---- ---- ---- ---- .316 -.019 .335 1250 ---- ---- ---- ---- .333 -.020 .353 1275 ---- ---- ---- ---- .350 -.021 .371 1300 ---- ---- ---- ---- .368 -.022 .390 1325 ---- ---- ---- ---- .386 -.024 .410 1350 ---- ---- ---- ---- .405 -.025 .430 1375 ---- ---- ---- ---- .424 -.026 .450 1400 ---- ---- ---- ---- .444 -.027 .471 1425 ---- ---- ---- ---- .464 -.028 .492 1450 ---- ---- ---- ---- .485 -.029 .514 1475 ---- ---- ---- ---- .506 -.031 .537 1500 ---- ---- ---- ---- .528 -.032 .560 1525 ---- ---- ---- ---- .551 -.034 .585 1550 ---- ---- ---- ---- .574 -.036 .610 1575 ---- ---- ---- ---- .599 -.038 .637 1600 ---- ---- ---- ---- .626 -.039 .665 1625 ---- ---- ---- ---- .654 -.041 .695 1650 ---- ---- ---- ---- .684 -.043 .727 1675 ---- ---- ---- ---- .716 -.045 .761 1700 ---- ---- ---- ---- .751 -.046 .797 1725 ---- ---- ---- ---- .788 -.049 .837 1750 ---- ---- ---- ---- .828 -.051 .879 1775 ---- ---- ---- ---- .872 -.053 .925 1800 ---- ---- ---- ---- .919 -.056 .975 1825 ---- ---- ---- ---- .969 -.059 1.028 1850 ---- ---- ---- ---- 1.023 -.062 1.085 1875 ---- ---- ---- ---- 1.081 -.064 1.145 1900 ---- ---- ---- ---- 1.142 -.067 1.209 1925 ---- ---- ---- ---- 1.207 -.070 1.277 1950 ---- ---- ---- ---- 1.276 -.073 1.349 1975 ---- ---- ---- ---- 1.349 -.076 1.425 2000 ---- ---- ---- ---- 1.425 -.080 1.505 2025 ---- ---- ---- ---- 1.506 -.083 1.589 2050 ---- ---- ---- ---- 1.590 -.086 1.676 2075 ---- ---- ---- ---- 1.678 -.090 1.768 2100 ---- ---- ---- ---- 1.770 -.094 1.864 2125 ---- ---- ---- ---- 1.867 -.096 1.963 2150 ---- ---- ---- ---- 1.967 -.100 2.067 2175 ---- ---- ---- ---- 2.070 -.104 2.174 2200 ---- ---- ---- ---- 2.178 -.107 2.285 2225 ---- ---- ---- ---- 2.290 -.110 2.400 2250 ---- ---- ---- ---- 2.405 -.114 2.519 2275 ---- ---- ---- ---- 2.523 -.118 2.641 2300 ---- ---- ---- ---- 2.645 -.122 2.767 2325 ---- ---- ---- ---- 2.771 -.125 2.896 2350 ---- ---- ---- ---- 2.900 -.128 3.028 2375 ---- ---- ---- ---- 3.032 -.132 3.164 2400 ---- ---- ---- ---- 3.167 -.135 3.302 2425 ---- ---- ---- ---- 3.305 -.139 3.444 2450 ---- ---- ---- ---- 3.447 -.142 3.589 2475 ---- ---- ---- ---- 3.591 -.145 3.736 2500 ---- ---- ---- ---- 3.737 -.149 3.886 2525 ---- ---- ---- ---- 3.887 -.152 4.039 2550 ---- ---- ---- ---- 4.039 -.155 4.194 2575 ---- ---- ---- ---- 4.193 -.159 4.352 2600 ---- ---- ---- ---- 4.350 -.162 4.512 2625 ---- ---- ---- ---- 4.509 -.165 4.674 2650 ---- ---- ---- ---- 4.670 -.168 4.838 2675 ---- ---- ---- ---- 4.833 -.171 5.004 2700 ---- ---- ---- ---- 4.999 -.173 5.172 2725 ---- ---- ---- ---- 5.165 -.177 5.342 2750 ---- ---- ---- ---- 5.334 -.180 5.514 2775 ---- ---- ---- ---- 5.505 -.182 5.687 2800 ---- ---- ---- ---- 5.677 -.186 5.863 2825 ---- ---- ---- ---- 5.852 -.188 6.040 2850 ---- ---- ---- ---- 6.028 -.190 6.218 2875 ---- ---- ---- ---- 6.205 -.194 6.399 2900 ---- ---- ---- ---- 6.385 -.196 6.581 2925 ---- ---- ---- ---- 6.566 -.199 6.765 2950 ---- ---- ---- ---- 6.749 -.202 6.951 2975 ---- ---- ---- ---- 6.934 -.204 7.138 3000 ---- ---- ---- ---- 7.121 -.206 7.327 3025 ---- ---- ---- ---- 7.309 -.209 7.518 3050 ---- ---- ---- ---- 7.499 -.212 7.711 3075 ---- ---- ---- ---- 7.691 -.214 7.905 3100 ---- ---- ---- ---- 7.885 -.216 8.101 3125 ---- ---- ---- ---- 8.080 -.218 8.298 3150 ---- ---- ---- ---- 8.277 -.221 8.498 3175 ---- ---- ---- ---- 8.476 -.222 8.698 3200 ---- ---- ---- ---- 8.676 -.224 8.900 3225 ---- ---- ---- ---- 8.877 -.227 9.104 3250 ---- ---- ---- ---- 9.080 -.228 9.308 3275 ---- ---- ---- ---- 9.283 -.231 9.514 3300 ---- ---- ---- ---- 9.488 -.233 9.721 3325 ---- ---- ---- ---- 9.694 -.235 9.929 3350 ---- ---- ---- ---- 9.901 -.237 10.138 3375 ---- ---- ---- ---- 10.109 -.239 10.348 3400 ---- ---- ---- ---- 10.318 -.240 10.558 3425 ---- ---- ---- ---- 10.528 -.242 10.770 3450 ---- ---- ---- ---- 10.738 -.244 10.982 3475 ---- ---- ---- ---- 10.949 -.246 11.195 3500 ---- ---- ---- ---- 11.161 -.247 11.408 3525 ---- ---- ---- ---- 11.373 -.249 11.622 3550 ---- ---- ---- ---- 11.586 -.250 11.836 3575 ---- ---- ---- ---- 11.799 -.252 12.051 3600 ---- ---- ---- ---- 12.013 -.253 12.266 3625 ---- ---- ---- ---- 12.227 -.255 12.482 3650 ---- ---- ---- ---- 12.441 -.257 12.698 3675 ---- ---- ---- ---- 12.655 -.259 12.914 3700 ---- ---- ---- ---- 12.870 -.260 13.130 3725 ---- ---- ---- ---- 13.085 -.262 13.347 3750 ---- ---- ---- ---- 13.301 -.263 13.564 3775 ---- ---- ---- ---- 13.516 -.265 13.781 3800 ---- ---- ---- ---- 13.733 -.266 13.999 3825 ---- ---- ---- ---- 13.949 -.268 14.217 3850 ---- ---- ---- ---- 14.166 -.269 14.435 3875 ---- ---- ---- ---- 14.384 -.270 14.654 3900 ---- ---- ---- ---- 14.601 -.272 14.873 3925 ---- ---- ---- ---- 14.820 -.273 15.093 3950 ---- ---- ---- ---- 15.038 -.275 15.313 3975 ---- ---- ---- ---- 15.258 -.276 15.534 4000 ---- ---- ---- ---- 15.477 -.278 15.755 4025 ---- ---- ---- ---- 15.698 -.279 15.977 4050 ---- ---- ---- ---- 15.918 -.281 16.199 4075 ---- ---- ---- ---- 16.140 -.282 16.422 4100 ---- ---- ---- ---- 16.361 -.284 16.645 725 ---- ---- ---- ---- .072 -.004 .076 750 ---- ---- ---- ---- .080 -.005 .085 775 ---- ---- ---- ---- .088 -.005 .093 800 ---- ---- ---- ---- .097 -.006 .103 825 ---- ---- ---- ---- .106 -.006 .112 850 ---- ---- ---- ---- .116 -.007 .123 875 ---- ---- ---- ---- .126 -.007 .133 900 ---- ---- ---- ---- .136 -.009 .145 925 ---- ---- ---- ---- .147 -.009 .156 950 ---- ---- ---- ---- .159 -.009 .168 975 ---- ---- ---- ---- .171 -.010 .181 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .343 -.016 .359 1025 ---- ---- ---- ---- .363 -.017 .380 1050 ---- ---- ---- ---- .384 -.017 .401 1075 ---- ---- ---- ---- .405 -.018 .423 1100 ---- ---- ---- ---- .426 -.019 .445 1125 ---- ---- ---- ---- .448 -.020 .468 1150 ---- ---- ---- ---- .470 -.021 .491 1175 ---- ---- ---- ---- .493 -.022 .515 1200 ---- ---- ---- ---- .516 -.023 .539 1225 ---- ---- ---- ---- .539 -.025 .564 1250 ---- ---- ---- ---- .563 -.026 .589 1275 ---- ---- ---- ---- .587 -.027 .614 1300 ---- ---- ---- ---- .612 -.028 .640 1325 ---- ---- ---- ---- .637 -.030 .667 1350 ---- ---- ---- ---- .663 -.030 .693 1375 ---- ---- ---- ---- .689 -.032 .721 1400 ---- ---- ---- ---- .715 -.033 .748 1425 ---- ---- ---- ---- .742 -.034 .776 1450 ---- ---- ---- ---- .769 -.036 .805 1475 ---- ---- ---- ---- .796 -.038 .834 1500 ---- ---- ---- ---- .824 -.039 .863 1525 ---- ---- ---- ---- .853 -.041 .894 1550 ---- ---- ---- ---- .883 -.042 .925 1575 ---- ---- ---- ---- .913 -.044 .957 1600 ---- ---- ---- ---- .945 -.046 .991 1625 ---- ---- ---- ---- .979 -.047 1.026 1650 ---- ---- ---- ---- 1.014 -.049 1.063 1675 ---- ---- ---- ---- 1.051 -.051 1.102 1700 ---- ---- ---- ---- 1.091 -.053 1.144 1725 ---- ---- ---- ---- 1.133 -.055 1.188 1750 ---- ---- ---- ---- 1.178 -.057 1.235 1775 ---- ---- ---- ---- 1.227 -.059 1.286 1800 ---- ---- ---- ---- 1.279 -.061 1.340 1825 ---- ---- ---- ---- 1.334 -.064 1.398 1850 ---- ---- ---- ---- 1.393 -.067 1.460 1875 ---- ---- ---- ---- 1.456 -.069 1.525 1900 ---- ---- ---- ---- 1.523 -.071 1.594 1925 ---- ---- ---- ---- 1.593 -.074 1.667 1950 ---- ---- ---- ---- 1.667 -.077 1.744 1975 ---- ---- ---- ---- 1.746 -.079 1.825 2000 ---- ---- ---- ---- 1.828 -.082 1.910 2025 ---- ---- ---- ---- 1.914 -.085 1.999 2050 ---- ---- ---- ---- 2.004 -.088 2.092 2075 ---- ---- ---- ---- 2.098 -.091 2.189 2100 ---- ---- ---- ---- 2.196 -.094 2.290 2125 ---- ---- ---- ---- 2.298 -.097 2.395 2150 ---- ---- ---- ---- 2.404 -.100 2.504 2175 ---- ---- ---- ---- 2.513 -.104 2.617 2200 ---- ---- ---- ---- 2.626 -.107 2.733 2225 ---- ---- ---- ---- 2.743 -.110 2.853 2250 ---- ---- ---- ---- 2.864 -.112 2.976 2275 ---- ---- ---- ---- 2.987 -.116 3.103 2300 ---- ---- ---- ---- 3.114 -.119 3.233 2325 ---- ---- ---- ---- 3.244 -.122 3.366 2350 ---- ---- ---- ---- 3.377 -.125 3.502 2375 ---- ---- ---- ---- 3.513 -.127 3.640 2400 ---- ---- ---- ---- 3.651 -.131 3.782 2425 ---- ---- ---- ---- 3.793 -.133 3.926 2450 ---- ---- ---- ---- 3.937 -.136 4.073 2475 ---- ---- ---- ---- 4.083 -.139 4.222 2500 ---- ---- ---- ---- 4.232 -.142 4.374 2525 ---- ---- ---- ---- 4.383 -.145 4.528 2550 ---- ---- ---- ---- 4.537 -.147 4.684 2575 ---- ---- ---- ---- 4.692 -.151 4.843 2600 ---- ---- ---- ---- 4.850 -.153 5.003 2625 ---- ---- ---- ---- 5.010 -.156 5.166 2650 ---- ---- ---- ---- 5.172 -.158 5.330 2675 ---- ---- ---- ---- 5.336 -.161 5.497 2700 ---- ---- ---- ---- 5.501 -.164 5.665 2725 ---- ---- ---- ---- 5.669 -.166 5.835 2750 ---- ---- ---- ---- 5.837 -.169 6.006 2775 ---- ---- ---- ---- 6.008 -.171 6.179 2800 ---- ---- ---- ---- 6.180 -.174 6.354 2825 ---- ---- ---- ---- 6.354 -.176 6.530 2850 ---- ---- ---- ---- 6.529 -.178 6.707 2875 ---- ---- ---- ---- 6.706 -.181 6.887 2900 ---- ---- ---- ---- 6.884 -.184 7.068 2925 ---- ---- ---- ---- 7.064 -.186 7.250 2950 ---- ---- ---- ---- 7.246 -.188 7.434 2975 ---- ---- ---- ---- 7.430 -.189 7.619 3000 ---- ---- ---- ---- 7.615 -.192 7.807 3025 ---- ---- ---- ---- 7.801 -.194 7.995 3050 ---- ---- ---- ---- 7.989 -.197 8.186 3075 ---- ---- ---- ---- 8.179 -.199 8.378 3100 ---- ---- ---- ---- 8.371 -.200 8.571 3125 ---- ---- ---- ---- 8.564 -.202 8.766 3150 ---- ---- ---- ---- 8.759 -.204 8.963 3175 ---- ---- ---- ---- 8.955 -.206 9.161 3200 ---- ---- ---- ---- 9.153 -.208 9.361 3225 ---- ---- ---- ---- 9.352 -.210 9.562 3250 ---- ---- ---- ---- 9.552 -.212 9.764 3275 ---- ---- ---- ---- 9.754 -.214 9.968 3300 ---- ---- ---- ---- 9.957 -.215 10.172 3325 ---- ---- ---- ---- 10.160 -.218 10.378 3350 ---- ---- ---- ---- 10.365 -.219 10.584 3375 ---- ---- ---- ---- 10.571 -.221 10.792 3400 ---- ---- ---- ---- 10.778 -.222 11.000 3425 ---- ---- ---- ---- 10.985 -.224 11.209 3450 ---- ---- ---- ---- 11.194 -.225 11.419 3475 ---- ---- ---- ---- 11.403 -.227 11.630 3500 ---- ---- ---- ---- 11.612 -.229 11.841 3525 ---- ---- ---- ---- 11.822 -.230 12.052 3550 ---- ---- ---- ---- 12.033 -.232 12.265 3575 ---- ---- ---- ---- 12.244 -.233 12.477 3600 ---- ---- ---- ---- 12.456 -.235 12.691 3625 ---- ---- ---- ---- 12.668 -.236 12.904 3650 ---- ---- ---- ---- 12.881 -.238 13.119 3675 ---- ---- ---- ---- 13.095 -.238 13.333 3700 ---- ---- ---- ---- 13.308 -.241 13.549 3725 ---- ---- ---- ---- 13.523 -.241 13.764 3750 ---- ---- ---- ---- 13.737 -.243 13.980 3775 ---- ---- ---- ---- 13.953 -.244 14.197 3800 ---- ---- ---- ---- 14.168 -.246 14.414 3825 ---- ---- ---- ---- 14.385 -.247 14.632 3850 ---- ---- ---- ---- 14.601 -.249 14.850 3875 ---- ---- ---- ---- 14.819 -.249 15.068 3900 ---- ---- ---- ---- 15.036 -.251 15.287 3925 ---- ---- ---- ---- 15.255 -.252 15.507 3950 ---- ---- ---- ---- 15.473 -.254 15.727 3975 ---- ---- ---- ---- 15.693 -.254 15.947 4000 ---- ---- ---- ---- 15.912 -.256 16.168 4025 ---- ---- ---- ---- 16.133 -.257 16.390 4050 ---- ---- ---- ---- 16.353 -.259 16.612 4075 ---- ---- ---- ---- 16.575 -.259 16.834 4100 ---- ---- ---- ---- 16.796 -.261 17.057 4125 ---- ---- ---- ---- 17.018 -.262 17.280 925 ---- ---- ---- ---- .287 -.013 .300 950 ---- ---- ---- ---- .305 -.014 .319 975 ---- ---- ---- ---- .324 -.015 .339 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .439 -.017 .456 1025 ---- ---- ---- ---- .463 -.018 .481 1050 ---- ---- ---- ---- .488 -.019 .507 1075 ---- ---- ---- ---- .513 -.020 .533 1100 ---- ---- ---- ---- .538 -.022 .560 1125 ---- ---- ---- ---- .565 -.022 .587 1150 ---- ---- ---- ---- .591 -.024 .615 1175 ---- ---- ---- ---- .619 -.025 .644 1200 ---- ---- ---- ---- .646 -.026 .672 1225 ---- ---- ---- ---- .674 -.028 .702 1250 ---- ---- ---- ---- .703 -.028 .731 1275 ---- ---- ---- ---- .732 -.030 .762 1300 ---- ---- ---- ---- .761 -.031 .792 1325 ---- ---- ---- ---- .791 -.032 .823 1350 ---- ---- ---- ---- .821 -.034 .855 1375 ---- ---- ---- ---- .852 -.035 .887 1400 ---- ---- ---- ---- .883 -.036 .919 1425 ---- ---- ---- ---- .915 -.037 .952 1450 ---- ---- ---- ---- .947 -.039 .986 1475 ---- ---- ---- ---- .979 -.041 1.020 1500 ---- ---- ---- ---- 1.012 -.042 1.054 1525 ---- ---- ---- ---- 1.046 -.043 1.089 1550 ---- ---- ---- ---- 1.080 -.045 1.125 1575 ---- ---- ---- ---- 1.116 -.047 1.163 1600 ---- ---- ---- ---- 1.153 -.048 1.201 1625 ---- ---- ---- ---- 1.191 -.050 1.241 1650 ---- ---- ---- ---- 1.231 -.052 1.283 1675 ---- ---- ---- ---- 1.273 -.054 1.327 1700 ---- ---- ---- ---- 1.318 -.055 1.373 1725 ---- ---- ---- ---- 1.365 -.057 1.422 1750 ---- ---- ---- ---- 1.414 -.060 1.474 1775 ---- ---- ---- ---- 1.467 -.062 1.529 1800 ---- ---- ---- ---- 1.523 -.064 1.587 1825 ---- ---- ---- ---- 1.583 -.066 1.649 1850 ---- ---- ---- ---- 1.646 -.069 1.715 1875 ---- ---- ---- ---- 1.713 -.071 1.784 1900 ---- ---- ---- ---- 1.784 -.073 1.857 1925 ---- ---- ---- ---- 1.858 -.076 1.934 1950 ---- ---- ---- ---- 1.936 -.079 2.015 1975 ---- ---- ---- ---- 2.019 -.081 2.100 2000 ---- ---- ---- ---- 2.105 -.084 2.189 2025 ---- ---- ---- ---- 2.195 -.087 2.282 2050 ---- ---- ---- ---- 2.290 -.089 2.379 2075 ---- ---- ---- ---- 2.388 -.092 2.480 2100 ---- ---- ---- ---- 2.490 -.094 2.584 2125 ---- ---- ---- ---- 2.596 -.097 2.693 2150 ---- ---- ---- ---- 2.705 -.100 2.805 2175 ---- ---- ---- ---- 2.819 -.102 2.921 2200 ---- ---- ---- ---- 2.935 -.106 3.041 2225 ---- ---- ---- ---- 3.055 -.108 3.163 2250 ---- ---- ---- ---- 3.178 -.111 3.289 2275 ---- ---- ---- ---- 3.304 -.114 3.418 2300 ---- ---- ---- ---- 3.433 -.117 3.550 2325 ---- ---- ---- ---- 3.565 -.119 3.684 2350 ---- ---- ---- ---- 3.699 -.122 3.821 2375 ---- ---- ---- ---- 3.835 -.125 3.960 2400 ---- ---- ---- ---- 3.974 -.127 4.101 2425 ---- ---- ---- ---- 4.115 -.130 4.245 2450 ---- ---- ---- ---- 4.258 -.133 4.391 2475 ---- ---- ---- ---- 4.404 -.135 4.539 2500 ---- ---- ---- ---- 4.551 -.138 4.689 2525 ---- ---- ---- ---- 4.701 -.141 4.842 2550 ---- ---- ---- ---- 4.853 -.143 4.996 2575 ---- ---- ---- ---- 5.008 -.145 5.153 2600 ---- ---- ---- ---- 5.164 -.149 5.313 2625 ---- ---- ---- ---- 5.323 -.151 5.474 2650 ---- ---- ---- ---- 5.484 -.153 5.637 2675 ---- ---- ---- ---- 5.647 -.156 5.803 2700 ---- ---- ---- ---- 5.813 -.157 5.970 2725 ---- ---- ---- ---- 5.980 -.160 6.140 2750 ---- ---- ---- ---- 6.150 -.162 6.312 2775 ---- ---- ---- ---- 6.322 -.164 6.486 2800 ---- ---- ---- ---- 6.495 -.167 6.662 2825 ---- ---- ---- ---- 6.671 -.169 6.840 2850 ---- ---- ---- ---- 6.849 -.171 7.020 2875 ---- ---- ---- ---- 7.028 -.174 7.202 2900 ---- ---- ---- ---- 7.210 -.175 7.385 2925 ---- ---- ---- ---- 7.393 -.177 7.570 2950 ---- ---- ---- ---- 7.578 -.179 7.757 2975 ---- ---- ---- ---- 7.764 -.182 7.946 3000 ---- ---- ---- ---- 7.952 -.184 8.136 3025 ---- ---- ---- ---- 8.142 -.186 8.328 3050 ---- ---- ---- ---- 8.333 -.188 8.521 3075 ---- ---- ---- ---- 8.526 -.190 8.716 3100 ---- ---- ---- ---- 8.720 -.191 8.911 3125 ---- ---- ---- ---- 8.916 -.193 9.109 3150 ---- ---- ---- ---- 9.113 -.194 9.307 3175 ---- ---- ---- ---- 9.311 -.196 9.507 3200 ---- ---- ---- ---- 9.510 -.198 9.708 3225 ---- ---- ---- ---- 9.710 -.200 9.910 3250 ---- ---- ---- ---- 9.911 -.202 10.113 3275 ---- ---- ---- ---- 10.114 -.203 10.317 3300 ---- ---- ---- ---- 10.317 -.205 10.522 3325 ---- ---- ---- ---- 10.521 -.206 10.727 3350 ---- ---- ---- ---- 10.726 -.208 10.934 3375 ---- ---- ---- ---- 10.931 -.210 11.141 3400 ---- ---- ---- ---- 11.137 -.211 11.348 3425 ---- ---- ---- ---- 11.344 -.213 11.557 3450 ---- ---- ---- ---- 11.551 -.214 11.765 3475 ---- ---- ---- ---- 11.759 -.216 11.975 3500 ---- ---- ---- ---- 11.968 -.216 12.184 3525 ---- ---- ---- ---- 12.176 -.218 12.394 3550 ---- ---- ---- ---- 12.385 -.220 12.605 3575 ---- ---- ---- ---- 12.594 -.222 12.816 3600 ---- ---- ---- ---- 12.804 -.223 13.027 3625 ---- ---- ---- ---- 13.014 -.224 13.238 3650 ---- ---- ---- ---- 13.224 -.225 13.449 3675 ---- ---- ---- ---- 13.434 -.227 13.661 3700 ---- ---- ---- ---- 13.645 -.228 13.873 3725 ---- ---- ---- ---- 13.856 -.230 14.086 3750 ---- ---- ---- ---- 14.068 -.230 14.298 3775 ---- ---- ---- ---- 14.280 -.232 14.512 3800 ---- ---- ---- ---- 14.492 -.233 14.725 3825 ---- ---- ---- ---- 14.704 -.235 14.939 3850 ---- ---- ---- ---- 14.917 -.236 15.153 3875 ---- ---- ---- ---- 15.130 -.238 15.368 3900 ---- ---- ---- ---- 15.344 -.239 15.583 3925 ---- ---- ---- ---- 15.558 -.240 15.798 3950 ---- ---- ---- ---- 15.773 -.241 16.014 3975 ---- ---- ---- ---- 15.988 -.242 16.230 4000 ---- ---- ---- ---- 16.203 -.244 16.447 4025 ---- ---- ---- ---- 16.419 -.245 16.664 4050 ---- ---- ---- ---- 16.636 -.246 16.882 4075 ---- ---- ---- ---- 16.853 -.247 17.100 4100 ---- ---- ---- ---- 17.070 -.249 17.319 4125 ---- ---- ---- ---- 17.288 -.250 17.538 925 ---- ---- ---- ---- .369 -.015 .384 950 ---- ---- ---- ---- .392 -.015 .407 975 ---- ---- ---- ---- .415 -.017 .432 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .695 -.022 .717 1050 ---- ---- ---- ---- .726 -.023 .749 1075 ---- ---- ---- ---- .757 -.024 .781 1100 ---- ---- ---- ---- .789 -.024 .813 1125 ---- ---- ---- ---- .820 -.026 .846 1150 ---- ---- ---- ---- .852 -.027 .879 1175 ---- ---- ---- ---- .885 -.028 .913 1200 ---- ---- ---- ---- .917 -.029 .946 1225 ---- ---- ---- ---- .950 -.030 .980 1250 ---- ---- ---- ---- .983 -.032 1.015 1275 ---- ---- ---- ---- 1.017 -.032 1.049 1300 ---- ---- ---- ---- 1.050 -.034 1.084 1325 ---- ---- ---- ---- 1.084 -.035 1.119 1350 ---- ---- ---- ---- 1.118 -.036 1.154 1375 ---- ---- ---- ---- 1.152 -.038 1.190 1400 ---- ---- ---- ---- 1.187 -.038 1.225 1425 ---- ---- ---- ---- 1.221 -.040 1.261 1450 ---- ---- ---- ---- 1.256 -.041 1.297 1475 ---- ---- ---- ---- 1.291 -.043 1.334 1500 ---- ---- ---- ---- 1.326 -.044 1.370 1525 ---- ---- ---- ---- 1.361 -.046 1.407 1550 ---- ---- ---- ---- 1.397 -.047 1.444 1575 ---- ---- ---- ---- 1.433 -.048 1.481 1600 ---- ---- ---- ---- 1.469 -.049 1.518 1625 ---- ---- ---- ---- 1.505 -.051 1.556 1650 ---- ---- ---- ---- 1.542 -.053 1.595 1675 ---- ---- ---- ---- 1.581 -.054 1.635 1700 ---- ---- ---- ---- 1.620 -.056 1.676 1725 ---- ---- ---- ---- 1.661 -.058 1.719 1750 ---- ---- ---- ---- 1.704 -.059 1.763 1775 ---- ---- ---- ---- 1.749 -.061 1.810 1800 ---- ---- ---- ---- 1.796 -.063 1.859 1825 ---- ---- ---- ---- 1.846 -.065 1.911 1850 ---- ---- ---- ---- 1.900 -.066 1.966 1875 ---- ---- ---- ---- 1.956 -.069 2.025 1900 ---- ---- ---- ---- 2.017 -.070 2.087 1925 ---- ---- ---- ---- 2.081 -.073 2.154 1950 ---- ---- ---- ---- 2.149 -.075 2.224 1975 ---- ---- ---- ---- 2.221 -.077 2.298 2000 ---- ---- ---- ---- 2.297 -.079 2.376 2025 ---- ---- ---- ---- 2.378 -.081 2.459 2050 ---- ---- ---- ---- 2.463 -.084 2.547 2075 ---- ---- ---- ---- 2.552 -.087 2.639 2100 ---- ---- ---- ---- 2.646 -.089 2.735 2125 ---- ---- ---- ---- 2.745 -.091 2.836 2150 ---- ---- ---- ---- 2.848 -.094 2.942 2175 ---- ---- ---- ---- 2.956 -.096 3.052 2200 ---- ---- ---- ---- 3.067 -.099 3.166 2225 ---- ---- ---- ---- 3.183 -.101 3.284 2250 ---- ---- ---- ---- 3.302 -.104 3.406 2275 ---- ---- ---- ---- 3.425 -.106 3.531 2300 ---- ---- ---- ---- 3.552 -.108 3.660 2325 ---- ---- ---- ---- 3.682 -.111 3.793 2350 ---- ---- ---- ---- 3.815 -.113 3.928 2375 ---- ---- ---- ---- 3.951 -.116 4.067 2400 ---- ---- ---- ---- 4.089 -.119 4.208 2425 ---- ---- ---- ---- 4.230 -.121 4.351 2450 ---- ---- ---- ---- 4.373 -.124 4.497 2475 ---- ---- ---- ---- 4.519 -.125 4.644 2500 ---- ---- ---- ---- 4.666 -.127 4.793 2525 ---- ---- ---- ---- 4.815 -.130 4.945 2550 ---- ---- ---- ---- 4.965 -.133 5.098 2575 ---- ---- ---- ---- 5.118 -.135 5.253 2600 ---- ---- ---- ---- 5.273 -.137 5.410 2625 ---- ---- ---- ---- 5.430 -.139 5.569 2650 ---- ---- ---- ---- 5.589 -.141 5.730 2675 ---- ---- ---- ---- 5.749 -.144 5.893 2700 ---- ---- ---- ---- 5.912 -.146 6.058 2725 ---- ---- ---- ---- 6.077 -.148 6.225 2750 ---- ---- ---- ---- 6.244 -.150 6.394 2775 ---- ---- ---- ---- 6.413 -.152 6.565 2800 ---- ---- ---- ---- 6.584 -.154 6.738 2825 ---- ---- ---- ---- 6.757 -.157 6.914 2850 ---- ---- ---- ---- 6.933 -.158 7.091 2875 ---- ---- ---- ---- 7.110 -.160 7.270 2900 ---- ---- ---- ---- 7.289 -.162 7.451 2925 ---- ---- ---- ---- 7.470 -.164 7.634 2950 ---- ---- ---- ---- 7.653 -.166 7.819 2975 ---- ---- ---- ---- 7.838 -.168 8.006 3000 ---- ---- ---- ---- 8.024 -.170 8.194 3025 ---- ---- ---- ---- 8.213 -.171 8.384 3050 ---- ---- ---- ---- 8.402 -.173 8.575 3075 ---- ---- ---- ---- 8.593 -.175 8.768 3100 ---- ---- ---- ---- 8.786 -.176 8.962 3125 ---- ---- ---- ---- 8.979 -.178 9.157 3150 ---- ---- ---- ---- 9.174 -.180 9.354 3175 ---- ---- ---- ---- 9.371 -.181 9.552 3200 ---- ---- ---- ---- 9.568 -.183 9.751 3225 ---- ---- ---- ---- 9.767 -.184 9.951 3250 ---- ---- ---- ---- 9.966 -.186 10.152 3275 ---- ---- ---- ---- 10.167 -.187 10.354 3300 ---- ---- ---- ---- 10.368 -.189 10.557 3325 ---- ---- ---- ---- 10.571 -.190 10.761 3350 ---- ---- ---- ---- 10.774 -.192 10.966 3375 ---- ---- ---- ---- 10.979 -.193 11.172 3400 ---- ---- ---- ---- 11.184 -.195 11.379 3425 ---- ---- ---- ---- 11.390 -.196 11.586 3450 ---- ---- ---- ---- 11.597 -.198 11.795 3475 ---- ---- ---- ---- 11.805 -.199 12.004 3500 ---- ---- ---- ---- 12.014 -.200 12.214 3525 ---- ---- ---- ---- 12.224 -.201 12.425 3550 ---- ---- ---- ---- 12.434 -.202 12.636 3575 ---- ---- ---- ---- 12.645 -.204 12.849 3600 ---- ---- ---- ---- 12.857 -.205 13.062 3625 ---- ---- ---- ---- 13.070 -.206 13.276 3650 ---- ---- ---- ---- 13.283 -.207 13.490 3675 ---- ---- ---- ---- 13.497 -.209 13.706 3700 ---- ---- ---- ---- 13.712 -.209 13.921 3725 ---- ---- ---- ---- 13.927 -.211 14.138 3750 ---- ---- ---- ---- 14.143 -.212 14.355 3775 ---- ---- ---- ---- 14.360 -.213 14.573 3800 ---- ---- ---- ---- 14.578 -.214 14.792 3825 ---- ---- ---- ---- 14.796 -.215 15.011 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .847 -.024 .871 1050 ---- ---- ---- ---- .882 -.024 .906 1075 ---- ---- ---- ---- .916 -.026 .942 1100 ---- ---- ---- ---- .951 -.026 .977 1125 ---- ---- ---- ---- .986 -.028 1.014 1150 ---- ---- ---- ---- 1.021 -.029 1.050 1175 ---- ---- ---- ---- 1.057 -.029 1.086 1200 ---- ---- ---- ---- 1.092 -.031 1.123 1225 ---- ---- ---- ---- 1.128 -.032 1.160 1250 ---- ---- ---- ---- 1.164 -.033 1.197 1275 ---- ---- ---- ---- 1.200 -.034 1.234 1300 ---- ---- ---- ---- 1.236 -.035 1.271 1325 ---- ---- ---- ---- 1.272 -.036 1.308 1350 ---- ---- ---- ---- 1.308 -.038 1.346 1375 ---- ---- ---- ---- 1.344 -.040 1.384 1400 ---- ---- ---- ---- 1.381 -.040 1.421 1425 ---- ---- ---- ---- 1.417 -.042 1.459 1450 ---- ---- ---- ---- 1.454 -.043 1.497 1475 ---- ---- ---- ---- 1.491 -.044 1.535 1500 ---- ---- ---- ---- 1.527 -.046 1.573 1525 ---- ---- ---- ---- 1.564 -.047 1.611 1550 ---- ---- ---- ---- 1.601 -.048 1.649 1575 ---- ---- ---- ---- 1.638 -.049 1.687 1600 ---- ---- ---- ---- 1.675 -.051 1.726 1625 ---- ---- ---- ---- 1.712 -.053 1.765 1650 ---- ---- ---- ---- 1.751 -.054 1.805 1675 ---- ---- ---- ---- 1.790 -.056 1.846 1700 ---- ---- ---- ---- 1.831 -.058 1.889 1725 ---- ---- ---- ---- 1.874 -.059 1.933 1750 ---- ---- ---- ---- 1.918 -.061 1.979 1775 ---- ---- ---- ---- 1.965 -.063 2.028 1800 ---- ---- ---- ---- 2.015 -.064 2.079 1825 ---- ---- ---- ---- 2.068 -.066 2.134 1850 ---- ---- ---- ---- 2.124 -.068 2.192 1875 ---- ---- ---- ---- 2.185 -.070 2.255 1900 ---- ---- ---- ---- 2.249 -.072 2.321 1925 ---- ---- ---- ---- 2.318 -.074 2.392 1950 ---- ---- ---- ---- 2.391 -.076 2.467 1975 ---- ---- ---- ---- 2.467 -.079 2.546 2000 ---- ---- ---- ---- 2.548 -.080 2.628 2025 ---- ---- ---- ---- 2.633 -.082 2.715 2050 ---- ---- ---- ---- 2.721 -.085 2.806 2075 ---- ---- ---- ---- 2.814 -.086 2.900 2100 ---- ---- ---- ---- 2.910 -.089 2.999 2125 ---- ---- ---- ---- 3.010 -.091 3.101 2150 ---- ---- ---- ---- 3.113 -.094 3.207 2175 ---- ---- ---- ---- 3.221 -.096 3.317 2200 ---- ---- ---- ---- 3.332 -.099 3.431 2225 ---- ---- ---- ---- 3.447 -.101 3.548 2250 ---- ---- ---- ---- 3.566 -.103 3.669 2275 ---- ---- ---- ---- 3.688 -.106 3.794 2300 ---- ---- ---- ---- 3.814 -.108 3.922 2325 ---- ---- ---- ---- 3.944 -.109 4.053 2350 ---- ---- ---- ---- 4.076 -.113 4.189 2375 ---- ---- ---- ---- 4.212 -.115 4.327 2400 ---- ---- ---- ---- 4.352 -.117 4.469 2425 ---- ---- ---- ---- 4.494 -.119 4.613 2450 ---- ---- ---- ---- 4.640 -.121 4.761 2475 ---- ---- ---- ---- 4.789 -.123 4.912 2500 ---- ---- ---- ---- 4.940 -.125 5.065 2525 ---- ---- ---- ---- 5.093 -.128 5.221 2550 ---- ---- ---- ---- 5.249 -.130 5.379 2575 ---- ---- ---- ---- 5.407 -.132 5.539 2600 ---- ---- ---- ---- 5.566 -.134 5.700 2625 ---- ---- ---- ---- 5.726 -.136 5.862 2650 ---- ---- ---- ---- 5.887 -.138 6.025 2675 ---- ---- ---- ---- 6.049 -.140 6.189 2700 ---- ---- ---- ---- 6.211 -.143 6.354 2725 ---- ---- ---- ---- 6.375 -.144 6.519 2750 ---- ---- ---- ---- 6.540 -.146 6.686 2775 ---- ---- ---- ---- 6.706 -.148 6.854 2800 ---- ---- ---- ---- 6.874 -.150 7.024 2825 ---- ---- ---- ---- 7.044 -.152 7.196 2850 ---- ---- ---- ---- 7.216 -.155 7.371 2875 ---- ---- ---- ---- 7.391 -.156 7.547 2900 ---- ---- ---- ---- 7.567 -.159 7.726 2925 ---- ---- ---- ---- 7.746 -.160 7.906 2950 ---- ---- ---- ---- 7.927 -.162 8.089 2975 ---- ---- ---- ---- 8.110 -.163 8.273 3000 ---- ---- ---- ---- 8.294 -.165 8.459 3025 ---- ---- ---- ---- 8.481 -.167 8.648 3050 ---- ---- ---- ---- 8.669 -.169 8.838 3075 ---- ---- ---- ---- 8.859 -.170 9.029 3100 ---- ---- ---- ---- 9.051 -.171 9.222 3125 ---- ---- ---- ---- 9.244 -.173 9.417 3150 ---- ---- ---- ---- 9.439 -.175 9.614 3175 ---- ---- ---- ---- 9.635 -.176 9.811 3200 ---- ---- ---- ---- 9.833 -.178 10.011 3225 ---- ---- ---- ---- 10.032 -.179 10.211 3250 ---- ---- ---- ---- 10.232 -.181 10.413 3275 ---- ---- ---- ---- 10.434 -.182 10.616 3300 ---- ---- ---- ---- 10.636 -.184 10.820 3325 ---- ---- ---- ---- 10.840 -.185 11.025 3350 ---- ---- ---- ---- 11.045 -.187 11.232 3375 ---- ---- ---- ---- 11.251 -.188 11.439 3400 ---- ---- ---- ---- 11.458 -.189 11.647 3425 ---- ---- ---- ---- 11.666 -.190 11.856 3450 ---- ---- ---- ---- 11.874 -.192 12.066 3475 ---- ---- ---- ---- 12.083 -.193 12.276 3500 ---- ---- ---- ---- 12.294 -.194 12.488 3525 ---- ---- ---- ---- 12.505 -.195 12.700 3550 ---- ---- ---- ---- 12.716 -.197 12.913 3575 ---- ---- ---- ---- 12.929 -.198 13.127 3600 ---- ---- ---- ---- 13.142 -.199 13.341 3625 ---- ---- ---- ---- 13.356 -.200 13.556 3650 ---- ---- ---- ---- 13.571 -.201 13.772 3675 ---- ---- ---- ---- 13.786 -.202 13.988 3700 ---- ---- ---- ---- 14.002 -.204 14.206 3725 ---- ---- ---- ---- 14.219 -.204 14.423 3750 ---- ---- ---- ---- 14.436 -.206 14.642 3775 ---- ---- ---- ---- 14.654 -.207 14.861 3800 ---- ---- ---- ---- 14.873 -.208 15.081 3825 ---- ---- ---- ---- 15.092 -.209 15.301 3850 ---- ---- ---- ---- 15.312 -.210 15.522 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.031 -.025 1.056 1050 ---- ---- ---- ---- 1.069 -.026 1.095 1075 ---- ---- ---- ---- 1.107 -.028 1.135 1100 ---- ---- ---- ---- 1.146 -.028 1.174 1125 ---- ---- ---- ---- 1.184 -.029 1.213 1150 ---- ---- ---- ---- 1.222 -.031 1.253 1175 ---- ---- ---- ---- 1.261 -.031 1.292 1200 ---- ---- ---- ---- 1.299 -.033 1.332 1225 ---- ---- ---- ---- 1.338 -.034 1.372 1250 ---- ---- ---- ---- 1.376 -.035 1.411 1275 ---- ---- ---- ---- 1.415 -.036 1.451 1300 ---- ---- ---- ---- 1.453 -.038 1.491 1325 ---- ---- ---- ---- 1.492 -.038 1.530 1350 ---- ---- ---- ---- 1.530 -.040 1.570 1375 ---- ---- ---- ---- 1.569 -.041 1.610 1400 ---- ---- ---- ---- 1.607 -.042 1.649 1425 ---- ---- ---- ---- 1.645 -.044 1.689 1450 ---- ---- ---- ---- 1.684 -.044 1.728 1475 ---- ---- ---- ---- 1.722 -.046 1.768 1500 ---- ---- ---- ---- 1.760 -.047 1.807 1525 ---- ---- ---- ---- 1.798 -.048 1.846 1550 ---- ---- ---- ---- 1.836 -.050 1.886 1575 ---- ---- ---- ---- 1.873 -.052 1.925 1600 ---- ---- ---- ---- 1.911 -.053 1.964 1625 ---- ---- ---- ---- 1.950 -.054 2.004 1650 ---- ---- ---- ---- 1.989 -.056 2.045 1675 ---- ---- ---- ---- 2.029 -.057 2.086 1700 ---- ---- ---- ---- 2.070 -.059 2.129 1725 ---- ---- ---- ---- 2.114 -.060 2.174 1750 ---- ---- ---- ---- 2.159 -.062 2.221 1775 ---- ---- ---- ---- 2.207 -.063 2.270 1800 ---- ---- ---- ---- 2.257 -.066 2.323 1825 ---- ---- ---- ---- 2.311 -.068 2.379 1850 ---- ---- ---- ---- 2.369 -.069 2.438 1875 ---- ---- ---- ---- 2.431 -.071 2.502 1900 ---- ---- ---- ---- 2.497 -.073 2.570 1925 ---- ---- ---- ---- 2.568 -.074 2.642 1950 ---- ---- ---- ---- 2.643 -.076 2.719 1975 ---- ---- ---- ---- 2.722 -.078 2.800 2000 ---- ---- ---- ---- 2.805 -.081 2.886 2025 ---- ---- ---- ---- 2.893 -.082 2.975 2050 ---- ---- ---- ---- 2.984 -.085 3.069 2075 ---- ---- ---- ---- 3.080 -.087 3.167 2100 ---- ---- ---- ---- 3.180 -.089 3.269 2125 ---- ---- ---- ---- 3.284 -.091 3.375 2150 ---- ---- ---- ---- 3.392 -.093 3.485 2175 ---- ---- ---- ---- 3.503 -.096 3.599 2200 ---- ---- ---- ---- 3.618 -.098 3.716 2225 ---- ---- ---- ---- 3.738 -.099 3.837 2250 ---- ---- ---- ---- 3.860 -.102 3.962 2275 ---- ---- ---- ---- 3.986 -.104 4.090 2300 ---- ---- ---- ---- 4.115 -.107 4.222 2325 ---- ---- ---- ---- 4.248 -.108 4.356 2350 ---- ---- ---- ---- 4.383 -.111 4.494 2375 ---- ---- ---- ---- 4.521 -.113 4.634 2400 ---- ---- ---- ---- 4.662 -.115 4.777 2425 ---- ---- ---- ---- 4.806 -.117 4.923 2450 ---- ---- ---- ---- 4.951 -.119 5.070 2475 ---- ---- ---- ---- 5.099 -.121 5.220 2500 ---- ---- ---- ---- 5.249 -.123 5.372 2525 ---- ---- ---- ---- 5.401 -.125 5.526 2550 ---- ---- ---- ---- 5.555 -.127 5.682 2575 ---- ---- ---- ---- 5.711 -.129 5.840 2600 ---- ---- ---- ---- 5.869 -.131 6.000 2625 ---- ---- ---- ---- 6.029 -.134 6.163 2650 ---- ---- ---- ---- 6.191 -.136 6.327 2675 ---- ---- ---- ---- 6.356 -.137 6.493 2700 ---- ---- ---- ---- 6.522 -.139 6.661 2725 ---- ---- ---- ---- 6.690 -.141 6.831 2750 ---- ---- ---- ---- 6.860 -.143 7.003 2775 ---- ---- ---- ---- 7.032 -.145 7.177 2800 ---- ---- ---- ---- 7.207 -.146 7.353 2825 ---- ---- ---- ---- 7.383 -.148 7.531 2850 ---- ---- ---- ---- 7.561 -.151 7.712 2875 ---- ---- ---- ---- 7.742 -.152 7.894 2900 ---- ---- ---- ---- 7.924 -.154 8.078 2925 ---- ---- ---- ---- 8.108 -.155 8.263 2950 ---- ---- ---- ---- 8.293 -.157 8.450 2975 ---- ---- ---- ---- 8.481 -.158 8.639 3000 ---- ---- ---- ---- 8.669 -.160 8.829 3025 ---- ---- ---- ---- 8.859 -.162 9.021 3050 ---- ---- ---- ---- 9.050 -.164 9.214 3075 ---- ---- ---- ---- 9.243 -.164 9.407 3100 ---- ---- ---- ---- 9.436 -.166 9.602 3125 ---- ---- ---- ---- 9.630 -.168 9.798 3150 ---- ---- ---- ---- 9.826 -.169 9.995 3175 ---- ---- ---- ---- 10.022 -.171 10.193 3200 ---- ---- ---- ---- 10.219 -.172 10.391 3225 ---- ---- ---- ---- 10.418 -.173 10.591 3250 ---- ---- ---- ---- 10.617 -.175 10.792 3275 ---- ---- ---- ---- 10.817 -.176 10.993 3300 ---- ---- ---- ---- 11.018 -.177 11.195 3325 ---- ---- ---- ---- 11.220 -.179 11.399 3350 ---- ---- ---- ---- 11.422 -.181 11.603 3375 ---- ---- ---- ---- 11.626 -.182 11.808 3400 ---- ---- ---- ---- 11.830 -.183 12.013 3425 ---- ---- ---- ---- 12.036 -.184 12.220 3450 ---- ---- ---- ---- 12.242 -.185 12.427 3475 ---- ---- ---- ---- 12.449 -.186 12.635 3500 ---- ---- ---- ---- 12.656 -.188 12.844 3525 ---- ---- ---- ---- 12.865 -.189 13.054 3550 ---- ---- ---- ---- 13.074 -.190 13.264 3575 ---- ---- ---- ---- 13.284 -.191 13.475 3600 ---- ---- ---- ---- 13.495 -.192 13.687 3625 ---- ---- ---- ---- 13.706 -.194 13.900 3650 ---- ---- ---- ---- 13.918 -.195 14.113 3675 ---- ---- ---- ---- 14.131 -.196 14.327 3700 ---- ---- ---- ---- 14.345 -.197 14.542 3725 ---- ---- ---- ---- 14.559 -.198 14.757 TOTAL EST.VOL VOLUME OPEN INT TOTAL 922 847 23687 SO1 JAN23 Silver Weekly Friday Option - Week 1 CALL 1825 ---- ---- ---- ---- 6.000 +.410 5.590 1850 ---- ---- ---- ---- 5.750 +.410 5.340 1875 ---- ---- ---- ---- 5.500 +.410 5.090 1900 ---- ---- ---- ---- 5.250 +.410 4.840 1925 ---- ---- ---- ---- 5.000 +.410 4.590 1950 ---- ---- ---- ---- 4.750 +.410 4.340 1975 ---- ---- ---- ---- 4.500 +.410 4.090 2000 ---- ---- ---- ---- 4.250 +.410 3.840 2025 ---- ---- ---- ---- 4.000 +.409 3.591 2050 ---- ---- ---- ---- 3.750 +.408 3.342 2075 ---- ---- ---- ---- 3.500 +.407 3.093 2100 ---- ---- ---- ---- 3.251 +.406 2.845 2125 ---- ---- ---- ---- 3.002 +.405 2.597 2150 ---- ---- ---- ---- 2.753 +.402 2.351 2175 ---- ---- ---- ---- 2.505 +.398 2.107 2200 ---- ---- 1.808A 1.808A 2.258 +.393 1.865 2220 ---- ---- ---- ---- 2.062 +.387 1.675 2225 ---- 1.830B 1.573A 1.573A 2.013 +.384 1.629 2230 ---- ---- ---- ---- 1.965 +.383 1.582 2235 ---- ---- ---- ---- 1.916 +.380 1.536 2240 ---- ---- ---- ---- 1.868 +.378 1.490 2245 ---- ---- 1.403A 1.403A 1.820 +.376 1.444 2250 ---- 1.791B 1.347A 1.347A 1.772 +.373 1.399 2255 ---- ---- 1.318A 1.318A 1.724 +.369 1.355 2260 ---- ---- 1.276A 1.276A 1.677 +.366 1.311 2265 ---- ---- 1.234A 1.234A 1.629 +.362 1.267 2270 ---- 1.259B 1.194A 1.194A 1.582 +.358 1.224 2275 ---- 1.554B 1.129A 1.129A 1.536 +.354 1.182 2280 ---- 1.275B 1.118A 1.118A 1.489 +.349 1.140 2285 ---- 1.263B 1.079A 1.079A 1.443 +.344 1.099 2290 ---- 1.277B 1.041A 1.041A 1.398 +.340 1.058 2295 ---- 1.268B 1.004A 1.004A 1.352 +.333 1.019 2300 ---- 1.329B .933A .933A 1.308 +.328 .980 4 2305 ---- 1.217B .932A .932A 1.263 +.322 .941 2310 ---- 1.173B .897A .897A 1.219 +.315 .904 2315 ---- 1.129B .863A .863A 1.176 +.309 .867 2320 ---- 1.085B .735A .735A 1.133 +.302 .831 2325 ---- 1.110B .702A .702A 1.091 +.295 .796 20 2330 .658 .999B .658 .788B 1.049 +.287 2 .762 4 8 2335 ---- .958B .638A .638A 1.008 +.280 .728 2340 ---- .916B .608A .608A .967 +.271 .696 2345 ---- .876B .578A .578A .928 +.264 .664 1 2350 ---- .906B .550A .550A .888 +.255 .633 15 2355 ---- .797B .523A .523A .850 +.247 .603 26 2360 ---- .758B .497A .497A .813 +.239 .574 2365 ---- .721B .472A .472A .776 +.231 .545 2370 ---- .707B .449A .449A .740 +.222 .518 2375 ---- .721B .431A .431A .705 +.214 .491 3 2380 ---- .685B .410A .410A .671 +.206 .465 11 2385 ---- .652B .383A .383A .638 +.197 .441 25 25 2390 ---- .620B .356A .356A .606 +.189 .417 2395 ---- .588B .337A .337A .574 +.179 .395 25 25 2400 .470 .561B .319A .537B .544 +.171 16 .373 19 40 2405 ---- .531B .300A .300A .515 +.162 .353 2410 ---- .503B .284A .284A .487 +.154 .333 2415 ---- .476B .268A .268A .460 +.145 .315 2420 ---- .452B .251A .251A .434 +.137 .297 2 2425 ---- .426B .238A .238A .409 +.129 .280 13 2430 ---- .401B .223A .223A .385 +.121 .264 3 2435 ---- .380B .210A .210A .362 +.113 .249 2440 .210 .357B .198A .357B .341 +.106 20 .235 1 2445 ---- .337B .186A .186A .320 +.099 .221 2450 .200 .317B .175A .317B .301 +.093 45 .208 4 7 2455 ---- .298B .165A .165A .282 +.086 .196 2460 ---- .280B .156A .156A .265 +.081 .184 2465 ---- .263B .146A .146A .248 +.075 .173 1 1 2470 .200 .247B .138A .247B .232 +.069 10 .163 4 2475 .210 .231B .130A .181A .217 +.064 9 .153 2480 ---- .217B .122A .122A .203 +.059 .144 2485 ---- .203B .115A .115A .190 +.055 .135 2490 ---- .192B .108A .108A .178 +.051 .127 2495 ---- .178B .102A .102A .166 +.047 .119 2500 .155 .167B .096A .129A .155 +.043 20 .112 101 24 2505 ---- .156B .091A .091A .145 +.040 .105 2510 ---- .145B .086A .086A .135 +.036 .099 2515 ---- .135B .081A .081A .126 +.033 .093 2520 ---- .126B .077A .077A .118 +.031 .087 6 6 2525 .104 .118B .073A .092A .110 +.028 1 .082 8 22 2550 .080 .083B .056A .066A .077 +.017 1 .060 1 11 2575 ---- .058B .043A .043A .054 +.010 .044 15 2600 .031 .041B .031 .041B .038 +.005 2 .033 2 2625 ---- .029B ---- .029B .027 +.002 .025 2650 .021 .021 .021 .021 .019 UNCH 22 .019 2675 ---- ---- ---- ---- .014 -.001 .015 2700 ---- ---- ---- ---- .010 -.002 .012 1 2725 ---- ---- ---- ---- .008 -.001 .009 2750 .005 .006 .005 .006 .006 -.001 6 .007 10 10 2775 ---- ---- ---- ---- .005 -.001 .006 10 10 2800 ---- ---- ---- ---- .004 -.001 .005 2825 ---- ---- ---- ---- .003 -.001 .004 2 34 2850 ---- ---- ---- ---- .003 UNCH .003 2875 ---- ---- ---- ---- .002 -.001 .003 8 2900 ---- ---- ---- ---- .002 UNCH .002 2925 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 154 216 352 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 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.002 .003 18 2075 ---- ---- .003A .003A .002 -.003 .005 14 28 2100 ---- ---- .003A .003A .002 -.004 .006 2125 ---- ---- .006A .006A .003 -.006 .009 2150 ---- ---- .007A .007A .005 -.008 .013 11 11 2175 ---- ---- .009A .009A .007 -.011 .018 10 10 2200 ---- ---- .013A .013A .010 -.017 1 .027 1 125 2220 ---- ---- .017A .017A .014 -.023 .037 2225 ---- ---- .018A .018A .015 -.025 1 .040 1 2230 ---- .045B .020A .045B .016 -.027 .043 2235 ---- .049B .021A .049B .018 -.029 .047 2240 ---- .054B .023A .054B .019 -.032 .051 2245 ---- .060B .025A .060B .021 -.035 .056 2250 ---- .066B .028A .066B .023 -.038 .061 73 2255 ---- .073B .030A .073B .025 -.041 .066 2260 ---- .080B .033A .080B .028 -.044 .072 2265 ---- .087B .035A .086B .030 -.048 .078 2270 ---- .095B .038A .095B .033 -.052 .085 23 2275 .047 .104B .040A .040A .037 -.056 22 .093 4 1007 2280 .047 .114B .045A .045A .040 -.061 3 .101 2285 ---- .125B .049A .124B .044 -.066 .110 10 2290 ---- .136B .054A .136B .049 -.070 .119 11 2295 ---- .148B .059A .148B .053 -.076 .129 5 2300 ---- .162B .065A .161B .059 -.081 .140 10 1088 2305 ---- .175B .070A .175B .064 -.088 .152 2310 ---- .187B .076A .187B .070 -.095 .165 11 2315 ---- .203B .082A .203B .077 -.101 .178 2320 ---- .219B .089A .219B .084 -.108 .192 2 3 2325 ---- .235B .096A .235B .091 -.116 35 .207 3 2330 .150 .251B .105A .105A .100 -.122 1 .222 2335 ---- .270B .113A .269B .108 -.131 .239 2340 ---- .290B .123A .289B .118 -.138 .256 2345 ---- .311B .133A .309B .128 -.146 .274 2350 ---- .332B .143A .330B .139 -.154 .293 92 2355 ---- .354B .154A .352B .151 -.162 .313 2360 ---- .378B .167A .378B .163 -.171 .334 2365 ---- .402B .180A .400B .176 -.180 .356 37 2370 ---- .422B .194A .421B .191 -.187 .378 1 1 2375 .233 .444B .208 .253B .206 -.195 2 .401 2 3 2380 ---- .468B .227A .468B .221 -.204 .425 2385 .328 .500B .244A .292B .238 -.213 2 .451 2390 ---- .534B .262A .532B .256 -.221 .477 2395 ---- .564B .280A .563B .275 -.229 .504 6 2400 ---- .596B .301A .596B .294 -.239 .533 23 2405 ---- .628B .322A .626B .315 -.247 .562 2410 ---- .661B .344A .659B .337 -.256 .593 2415 ---- .696B .367A .696B .360 -.264 .624 2420 .412 .730B .391A .465B .384 -.273 1 .657 2425 ---- .766B .417A .764B .409 -.281 .690 13 2430 ---- .794B .443A .792B .435 -.289 .724 2435 ---- .791B .470A .790B .462 -.297 .759 2440 ---- ---- .499A .499A .491 -.303 .794 1 2445 ---- ---- .528A .528A .520 -.310 .830 2450 .631 .889B .558A .559A .551 -.316 1 .867 1 2 2455 ---- ---- .589A .589A .582 -.323 .905 2460 ---- ---- .623A .623A .614 -.329 .943 2465 ---- .983B .655A .655A .648 -.334 .982 2470 ---- 1.024B .689A .689A .682 -.340 1.022 2475 ---- 1.090B .721A 1.090B .717 -.345 1.062 2480 ---- 1.110B .759A .759A .753 -.350 1.103 2485 ---- 1.154B .798A .798A .790 -.354 1.144 2490 ---- 1.197B .894A .894A .827 -.359 1.186 2495 ---- 1.241B .931A .931A .866 -.362 1.228 2500 ---- 1.305B .904A 1.305B .905 -.366 1.271 2505 ---- 1.331B 1.009A 1.009A .944 -.370 1.314 2510 ---- 1.378B 1.049A 1.049A .985 -.373 1.358 2515 ---- 1.424B 1.089A 1.089A 1.026 -.376 1.402 2520 ---- 1.472B 1.130A 1.130A 1.067 -.379 1.446 2525 ---- 1.530B 1.107A 1.530B 1.109 -.382 1.491 2550 ---- 1.763B 1.319A 1.763B 1.326 -.393 1.719 2575 ---- 2.001B 1.544A 2.001B 1.553 -.400 1.953 2600 ---- 2.242B 1.777A 2.242B 1.787 -.404 2.191 2625 ---- ---- 2.016A 2.016A 2.025 -.408 2.433 2650 ---- ---- ---- ---- 2.268 -.409 2.677 2675 ---- ---- ---- ---- 2.512 -.411 2.923 2700 ---- ---- ---- ---- 2.759 -.411 3.170 2725 ---- ---- ---- ---- 3.006 -.411 3.417 2750 ---- ---- ---- ---- 3.254 -.411 3.665 2775 ---- ---- ---- ---- 3.503 -.411 3.914 2800 ---- ---- ---- ---- 3.752 -.411 4.163 2825 ---- ---- ---- ---- 4.002 -.410 4.412 2850 ---- ---- ---- ---- 4.251 -.410 4.661 2875 ---- ---- ---- ---- 4.501 -.410 4.911 2900 ---- ---- ---- ---- 4.750 -.410 5.160 2925 ---- ---- ---- ---- 5.000 -.410 5.410 TOTAL EST.VOL VOLUME OPEN INT TOTAL 69 56 2605 SO2 JAN23 Silver Weekly Friday Option - Week 2 CALL 1825 ---- ---- ---- ---- 6.000 +.409 5.591 1850 ---- ---- ---- ---- 5.751 +.409 5.342 1875 ---- ---- ---- ---- 5.501 +.409 5.092 1900 ---- ---- ---- ---- 5.252 +.409 4.843 1925 ---- ---- ---- ---- 5.003 +.408 4.595 1950 ---- ---- ---- ---- 4.754 +.408 4.346 1975 ---- ---- ---- ---- 4.505 +.407 4.098 2000 ---- ---- ---- ---- 4.256 +.406 3.850 2025 ---- ---- ---- ---- 4.008 +.406 3.602 2050 ---- ---- ---- ---- 3.760 +.405 3.355 2075 ---- ---- ---- ---- 3.512 +.402 3.110 2100 ---- ---- ---- ---- 3.266 +.401 2.865 2125 ---- ---- 2.570A 2.570A 3.020 +.396 2.624 2150 ---- 2.632B 2.333A 2.333A 2.777 +.392 2.385 2175 ---- 2.552B 2.101A 2.101A 2.537 +.385 2.152 2200 ---- 2.316B 1.876A 1.876A 2.301 +.376 1.925 2220 ---- ---- 1.724A 1.724A 2.115 +.365 1.750 2225 ---- 2.080B 1.659A 1.659A 2.069 +.362 1.707 2230 ---- 1.776B 1.641A 1.641A 2.024 +.360 1.664 2235 ---- 1.792B 1.600A 1.600A 1.978 +.356 1.622 2240 ---- 1.797B 1.559A 1.559A 1.933 +.352 1.581 2245 ---- 1.800B 1.520A 1.520A 1.888 +.348 1.540 2250 ---- 1.857B 1.452A 1.452A 1.844 +.345 1.499 2255 ---- 1.771B 1.442A 1.442A 1.800 +.341 1.459 2260 ---- 1.727B 1.403A 1.403A 1.756 +.337 1.419 2265 ---- 1.684B 1.366A 1.366A 1.713 +.333 1.380 2270 ---- 1.640B 1.329A 1.329A 1.670 +.329 1.341 2275 ---- 1.639B 1.258A 1.258A 1.627 +.324 1.303 2280 ---- 1.556B 1.257A 1.257A 1.584 +.318 1.266 2285 ---- 1.513B 1.222A 1.222A 1.543 +.314 1.229 2290 ---- 1.471B 1.188A 1.188A 1.501 +.309 1.192 2295 ---- 1.430B 1.154A 1.154A 1.460 +.303 1.157 2300 ---- 1.431B 1.079A 1.079A 1.420 +.299 1.121 2305 ---- 1.352B .994A .994A 1.380 +.293 1.087 2310 ---- 1.311B .961A .961A 1.340 +.287 1.053 2315 ---- 1.272B .929A .929A 1.301 +.281 1.020 2320 ---- 1.232B .899A .899A 1.263 +.276 .987 1 1 2325 ---- 1.236B .868A .868A 1.225 +.270 .955 1 1 2330 ---- 1.156B .839A .839A 1.188 +.264 .924 1 1 2335 ---- 1.118B .809A .809A 1.152 +.259 .893 5 5 2340 ---- 1.081B .781A .781A 1.116 +.253 .863 1 1 2345 ---- 1.044B .754A .754A 1.080 +.247 .833 2350 ---- 1.052B .727A .727A 1.046 +.242 .804 1 3 2355 ---- .997B .702A .702A 1.012 +.236 .776 4 4 2360 .919 .991B .677A .880A .978 +.229 2 .749 1 2365 ---- .958B .658A .658A .945 +.223 .722 4 2 2370 ---- .925B .633A .633A .913 +.217 .696 2375 ---- .893B .606A .606A .881 +.211 .670 1 3 2380 ---- .861B .587A .587A .850 +.205 .645 2385 ---- .830B .569A .569A .820 +.199 .621 2390 ---- .800B .544A .544A .790 +.193 .597 2395 ---- .771B .520A .520A .761 +.187 .574 8 8 2400 ---- .743B .493A .493A .732 +.180 .552 20 23 2405 ---- .715B .474A .474A .705 +.174 .531 2410 ---- .687B .456A .456A .678 +.168 .510 2415 ---- .661B .437A .437A .652 +.163 .489 2420 ---- .636B .420A .420A .627 +.157 .470 2425 ---- .610B .402A .402A .602 +.151 .451 14 2430 ---- .585B .387A .387A .578 +.145 .433 2435 ---- .563B .371A .371A .555 +.140 .415 2440 ---- .540B .355A .355A .533 +.135 .398 2445 ---- .518B .342A .342A .512 +.130 .382 2450 ---- .500B .327A .327A .491 +.125 .366 1 2455 ---- .480B .314A .314A .471 +.120 .351 2460 ---- .460B .301A .301A .452 +.115 .337 2465 ---- .441B .288A .288A .433 +.110 .323 2470 ---- .423B .276A .276A .415 +.106 .309 2475 ---- .405B .265A .265A .398 +.102 .296 1 1 2480 ---- .388B .254A .254A .381 +.097 .284 2485 ---- .371B .243A .243A .365 +.093 .272 2490 ---- .355B .234A .234A .350 +.089 .261 6 2495 ---- .340B .224A .224A .335 +.085 .250 2500 .300 .325B .214A .281A .321 +.082 37 .239 5 2505 ---- .311B .206A .206A .307 +.078 .229 5 5 2510 ---- .298B .197A .197A .293 +.074 .219 2515 ---- .285B .189A .189A .280 +.070 .210 2520 .277 .277 .181A .228 .268 +.067 8 .201 2525 ---- .261B .174A .174A .256 +.064 .192 6 2550 ---- .208B .142A .142A .204 +.049 .155 200 200 2575 ---- .165B .115A .115A .161 +.036 .125 2600 ---- .131B .095A .095A .128 +.026 .102 1 2 2625 ---- .103B .079A .079A .102 +.019 .083 2650 ---- .083B .067A .067A .081 +.013 .068 2675 ---- .067B ---- .067B .066 +.009 .057 2700 ---- .054B ---- .054B .054 +.006 .048 2725 ---- .044B ---- .044B .045 +.004 .041 2750 ---- .036B ---- .036B .037 +.002 .035 2775 ---- .031B ---- .031B .032 +.002 .030 2800 ---- ---- ---- ---- .027 +.001 .026 2825 ---- ---- ---- ---- .023 UNCH .023 2850 ---- ---- ---- ---- .020 UNCH .020 2875 ---- ---- ---- ---- .017 -.001 .018 2900 ---- ---- ---- ---- .015 -.001 .016 2925 ---- ---- ---- ---- .013 -.001 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 254 293 SO2 JAN23 Silver Weekly Friday Option - Week 2 PUT 1825 ---- ---- ---- ---- .004 -.001 .005 1850 ---- ---- ---- ---- .004 -.002 .006 1875 ---- ---- ---- ---- .005 -.002 .007 1900 ---- ---- ---- ---- .006 -.002 .008 1925 ---- ---- ---- ---- .007 -.002 .009 1950 ---- ---- ---- ---- .008 -.002 .010 1975 ---- ---- ---- ---- .009 -.003 .012 2000 ---- ---- ---- ---- .010 -.004 .014 1 2025 ---- ---- ---- ---- .012 -.004 .016 1 2050 ---- ---- .018A .018A .013 -.006 .019 2075 ---- ---- .021A .021A .016 -.007 .023 2100 ---- ---- .024A .024A .019 -.010 .029 2125 ---- ---- .029A .029A .024 -.013 .037 2150 ---- .051B .035A .051B .031 -.018 .049 1 2175 ---- .070B .043A .070B .040 -.025 .065 22 2200 .057 .096B .056A .056A .054 -.034 1 .088 2220 ---- .123B .071A .123B .068 -.044 .112 2225 ---- .131B .074A .131B .072 -.047 .119 18 2230 ---- .139B .079A .139B .076 -.051 .127 2235 ---- .147B .084A .147B .081 -.054 .135 2240 ---- .157B .088A .157B .086 -.057 .143 2245 ---- .166B .094A .166B .091 -.061 .152 2250 .107 .176B .098A .099A .096 -.065 2 .161 2255 ---- .187B .105A .187B .102 -.069 .171 2260 ---- .198B .111A .198B .108 -.073 .181 2265 ---- .210B .118A .210B .115 -.077 .192 2270 ---- .223B .124A .222B .122 -.081 .203 2275 .143 .236B .131A .133A .129 -.086 1 .215 16 16 2280 ---- .249B .139A .249B .137 -.090 .227 2285 ---- .263B .147A .263B .145 -.095 .240 8 8 2290 ---- .278B .156A .278B .153 -.101 .254 2295 ---- .295B .165A .295B .162 -.106 .268 2300 .190 .311B .175A .175A .171 -.112 45 .283 1 405 2305 ---- .326B .185A .326B .181 -.117 .298 2310 ---- .345B .195A .345B .192 -.122 .314 2315 ---- .363B .205A .363B .203 -.128 .331 2320 ---- .381B .216A .380B .215 -.133 .348 2325 ---- .400B .228A .399B .227 -.139 .366 2330 ---- .420B .240A .419B .240 -.144 .384 2 2335 ---- .441B .253A .440B .253 -.151 .404 2340 ---- .461B .267A .461B .267 -.156 .423 2345 ---- .485B .281A .483B .282 -.162 .444 2350 .322 .508B .296A .342B .297 -.168 10 .465 9 58 2355 ---- .531B .314A .529B .313 -.174 .487 2360 ---- .555B .330A .554B .329 -.180 .509 2365 ---- .570B .347A .569B .346 -.186 .532 2370 ---- .597B .364A .596B .364 -.192 .556 2375 ---- .627B .383A .626B .382 -.198 .580 2380 ---- .651B .402A .650B .401 -.204 .605 2385 ---- .675B .421A .673B .420 -.211 .631 2390 ---- .708B .442A .708B .440 -.217 .657 2395 ---- .740B .463A .740B .461 -.223 .684 8 8 2400 ---- .771B .485A .769B .483 -.229 .712 2405 ---- .801B .508A .798B .505 -.235 .740 2410 ---- .832B .531A .831B .528 -.241 .769 2415 ---- .864B .555A .863B .552 -.247 .799 2420 ---- .897B .580A .894B .577 -.252 .829 2425 ---- .930B .605A .928B .602 -.258 .860 2430 ---- .964B .631A .962B .628 -.264 .892 2435 ---- .998B .658A .997B .655 -.269 .924 2440 ---- 1.033B .686A 1.031B .683 -.274 .957 2445 ---- 1.069B .714A 1.069B .711 -.280 .991 2450 ---- 1.106B .743A 1.105B .741 -.284 1.025 2455 ---- 1.140B .773A 1.138B .771 -.289 1.060 2460 ---- 1.140B .803A 1.136B .801 -.294 1.095 2465 ---- 1.148B .834A 1.136B .833 -.298 1.131 2470 ---- ---- .864A .864A .865 -.303 1.168 2475 ---- 1.227B .896A .896A .897 -.308 1.205 2480 ---- ---- .935A .935A .930 -.312 1.242 2485 ---- ---- .968A .968A .964 -.316 1.280 2490 ---- ---- 1.002A 1.002A .999 -.320 1.319 2495 ---- ---- 1.036A 1.036A 1.034 -.324 1.358 2500 ---- 1.423B 1.066A 1.423B 1.069 -.328 1.397 2505 ---- 1.441B 1.106A 1.106A 1.105 -.332 1.437 2510 ---- 1.483B 1.143A 1.143A 1.142 -.335 1.477 2515 ---- 1.525B 1.243A 1.243A 1.179 -.339 1.518 2520 ---- 1.568B 1.280A 1.280A 1.217 -.342 1.559 2525 ---- 1.631B 1.250A 1.631B 1.255 -.345 1.600 2550 ---- 1.847B 1.445A 1.846B 1.452 -.361 1.813 2575 ---- 2.070B 1.651A 2.070B 1.659 -.373 2.032 2600 ---- 2.300B 1.866A 2.300B 1.875 -.383 2.258 2625 ---- 2.534B 2.091A 2.534B 2.099 -.391 2.490 2650 ---- 2.772B 2.320A 2.772B 2.328 -.397 2.725 2675 ---- 3.012B 2.552A 3.012B 2.563 -.400 2.963 2700 ---- 3.254B 2.788A 3.254B 2.800 -.404 3.204 2725 ---- 3.458B 3.027A 3.458B 3.041 -.405 3.446 2750 ---- ---- 3.268A 3.268A 3.283 -.407 3.690 2775 ---- ---- ---- ---- 3.527 -.408 3.935 2800 ---- ---- ---- ---- 3.773 -.408 4.181 2825 ---- ---- ---- ---- 4.019 -.409 4.428 2850 ---- ---- ---- ---- 4.265 -.410 4.675 2875 ---- ---- ---- ---- 4.513 -.409 4.922 2900 ---- ---- ---- ---- 4.760 -.410 5.170 2925 ---- ---- ---- ---- 5.008 -.411 5.419 TOTAL EST.VOL VOLUME OPEN INT TOTAL 59 42 540 SO3 JAN23 Silver Weekly Friday Option - Week 3 CALL 1875 ---- ---- ---- ---- 5.503 ---- ---- 1900 ---- ---- ---- ---- 5.254 +.411 4.843 1925 ---- ---- ---- ---- 5.006 +.411 4.595 1950 ---- ---- ---- ---- 4.757 +.409 4.348 1975 ---- ---- ---- ---- 4.509 +.408 4.101 2000 ---- ---- ---- ---- 4.262 +.407 3.855 2025 ---- ---- ---- ---- 4.015 +.405 3.610 2050 ---- ---- ---- ---- 3.769 +.402 3.367 2075 ---- ---- ---- ---- 3.524 +.399 3.125 2100 ---- 3.032B 2.833A 2.833A 3.281 +.395 2.886 2125 ---- 3.052B 2.597A 2.597A 3.041 +.390 2.651 2150 ---- 2.815B 2.367A 2.367A 2.803 +.384 2.419 2175 ---- 2.580B 2.143A 2.143A 2.568 +.375 2.193 2200 ---- 2.347B 1.926A 1.926A 2.339 +.364 1.975 2225 ---- 2.124B 1.718A 1.718A 2.115 +.350 1.765 2250 ---- 1.906B 1.520A 1.520A 1.898 +.332 1.566 2275 ---- 1.696B 1.335A 1.335A 1.690 +.311 1.379 2285 ---- ---- ---- ---- 1.609 ---- ---- 2290 ---- ---- ---- ---- 1.570 +.297 1.273 2295 ---- ---- ---- ---- 1.531 +.292 1.239 2300 ---- 1.497B 1.163A 1.163A 1.492 +.287 1.205 2305 ---- ---- ---- ---- 1.454 +.282 1.172 2310 ---- ---- ---- ---- 1.416 +.277 1.139 2315 ---- ---- ---- ---- 1.379 +.272 1.107 2320 ---- ---- ---- ---- 1.343 +.268 1.075 2325 ---- 1.311B 1.006A 1.006A 1.307 +.263 1.044 2330 ---- ---- ---- ---- 1.271 +.257 1.014 2335 ---- ---- ---- ---- 1.237 +.253 .984 2340 ---- ---- .918A .918A 1.202 +.247 .955 2345 ---- ---- .890A .890A 1.168 +.242 .926 2350 ---- 1.137B .863A .863A 1.135 +.238 .897 2355 ---- .896B .836A .836A 1.103 +.233 .870 2360 ---- .898B .810A .810A 1.070 +.227 .843 2365 ---- .906B .784A .784A 1.039 +.223 .816 2370 ---- .907B .760A .760A 1.008 +.218 .790 2375 ---- .980B .736A .736A .977 +.212 .765 2380 ---- .907B .712A .712A .947 +.207 .740 2385 ---- .908B .689A .689A .917 +.201 .716 2390 ---- .892B .666A .666A .889 +.197 .692 2395 ---- .864B .644A .644A .860 +.191 .669 2400 ---- .836B .586A .586A .833 +.186 .647 8 8 2405 ---- .809B .567A .567A .806 +.181 .625 2410 ---- .783B .548A .548A .780 +.176 .604 2415 ---- .758B .529A .529A .754 +.170 .584 2420 ---- .733B .511A .511A .730 +.166 .564 2425 ---- .709B .493A .493A .705 +.160 .545 2430 ---- .686B .476A .476A .682 +.156 .526 2435 ---- .663B .460A .460A .659 +.150 .509 2440 ---- .641B .444A .444A .637 +.146 .491 2445 ---- .619B .429A .429A .615 +.141 .474 2450 ---- .598B .415A .415A .594 +.136 .458 2455 ---- .578B .399A .399A .574 +.132 .442 2460 ---- .558B .385A .385A .554 +.127 .427 2465 ---- .539B .372A .372A .535 +.123 .412 2470 ---- .520B .358A .358A .516 +.119 .397 2475 ---- .502B .347A .347A .498 +.114 .384 2480 ---- .484B .333A .333A .481 +.111 .370 2485 ---- .467B .321A .321A .464 +.107 .357 2490 ---- .450B .311A .311A .447 +.103 .344 2495 ---- .434B .300A .300A .431 +.099 .332 2500 ---- .418B .289A .289A .415 +.095 .320 2505 ---- .403B .279A .279A .400 +.091 .309 2510 ---- .388B .269A .269A .385 +.088 .297 2515 ---- .373B .259A .259A .371 +.084 .287 2520 ---- .360B .249A .249A .358 +.082 .276 2525 ---- .347B .241A .241A .344 +.078 .266 2550 ---- .286B .201A .201A .284 +.063 .221 2575 ---- .236B .168A .168A .234 +.050 .184 2600 ---- .194B .142A .142A .193 +.040 .153 2625 ---- .160B .120A .120A .158 +.030 .128 2650 ---- .132B .103A .103A .131 +.024 .107 2675 ---- .109B .088A .088A .108 +.017 .091 2700 ---- .091B .076A .076A .090 +.013 .077 2725 ---- .076B ---- .076B .076 +.010 .066 2750 ---- .064B ---- .064B .064 +.007 .057 2775 ---- .055B ---- .055B .055 +.005 .050 2800 ---- .047B ---- .047B .047 +.004 .043 2825 ---- .041B ---- .041B .041 +.003 .038 2850 ---- .035B ---- .035B .036 +.002 .034 2875 ---- .031B ---- .031B .032 +.002 .030 2900 ---- ---- ---- ---- .028 +.001 .027 2925 ---- ---- ---- ---- .025 +.001 .024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 8 SO3 JAN23 Silver Weekly Friday Option - Week 3 PUT 1875 ---- ---- ---- .014A .009 ---- ---- 1900 ---- ---- ---- ---- .011 +.002 .009 1925 ---- ---- ---- ---- .012 +.001 .011 1950 ---- ---- ---- ---- .014 UNCH .014 1975 ---- ---- ---- ---- .016 -.001 .017 2000 ---- ---- ---- ---- .018 -.003 .021 2025 ---- ---- ---- ---- .021 -.005 .026 2050 ---- ---- .030A .030A .025 -.008 .033 2075 ---- ---- .034A .034A .030 -.011 .041 2100 ---- ---- .041A .041A .037 -.015 .052 2125 ---- .068B .049A .049A .046 -.020 .066 2150 ---- .088B .060A .060A .058 -.026 .084 2175 ---- .114B .075A .075A .073 -.035 .108 2200 ---- .149B .093A .149B .093 -.046 .139 2225 .119 .192B .119 .132B .119 -.060 8 .179 2250 ---- .248B .151A .246B .151 -.078 .229 2275 ---- .315B .193A .314B .193 -.099 .292 2285 ---- ---- ---- .213A .212 ---- ---- 2290 ---- .362B .223A .362B .223 -.112 .335 2295 ---- .379B .234A .377B .233 -.118 .351 2300 ---- .396B .245A .396B .245 -.122 .367 2305 ---- .413B .257A .411B .257 -.127 .384 2310 ---- .431B .269A .430B .269 -.132 .401 2315 ---- .450B .282A .449B .282 -.137 .419 2320 ---- .471B .295A .469B .295 -.142 .437 2325 ---- .491B .309A .488B .309 -.147 .456 2330 ---- .512B .323A .510B .323 -.152 .475 2335 ---- .534B .338A .531B .338 -.157 .495 2340 ---- .556B .353A .553B .354 -.162 .516 2345 ---- .579B .371A .576B .370 -.167 .537 2350 ---- .602B .388A .599B .387 -.171 .558 2355 ---- .626B .405A .624B .404 -.176 .580 2360 ---- .651B .422A .636B .422 -.181 .603 2365 ---- ---- .441A .441A .440 -.186 .626 2370 ---- ---- .460A .460A .459 -.191 .650 2375 ---- ---- .479A .479A .478 -.197 .675 2380 ---- .701B .499A .701B .498 -.202 .700 2385 ---- .727B .520A .727B .518 -.207 .725 2390 ---- .755B .541A .755B .539 -.213 .752 2395 ---- .783B .563A .783B .561 -.218 .779 2400 ---- .811B .585A .811B .583 -.223 .806 2405 ---- .841B .608A .841B .606 -.229 .835 2410 ---- .871B .632A .871B .630 -.234 .864 2415 ---- .901B .657A .901B .655 -.238 .893 2420 ---- .932B .682A .932B .680 -.243 .923 2425 ---- .964B .707A .964B .705 -.249 .954 2430 ---- .996B .734A .996B .732 -.253 .985 2435 ---- ---- .761A .761A .759 -.258 1.017 2440 ---- ---- .788A .788A .787 -.263 1.050 2445 ---- ---- .816A .816A .815 -.268 1.083 2450 ---- 1.130B .845A 1.130B .844 -.272 1.116 2455 ---- ---- .874A .874A .873 -.277 1.150 2460 ---- ---- .904A .904A .903 -.282 1.185 2465 ---- ---- .934A .934A .934 -.286 1.220 2470 ---- ---- .965A .965A .965 -.291 1.256 2475 ---- 1.309B .997A 1.309B .997 -.294 1.291 2480 ---- ---- 1.029A 1.029A 1.029 -.299 1.328 2485 ---- ---- ---- ---- 1.062 -.303 1.365 2490 ---- ---- ---- ---- 1.096 -.306 1.402 2495 ---- ---- ---- ---- 1.129 -.311 1.440 2500 ---- 1.498B 1.162A 1.498B 1.164 -.314 1.478 2505 ---- ---- ---- ---- 1.198 -.318 1.516 2510 ---- ---- ---- ---- 1.234 -.321 1.555 2515 ---- ---- ---- ---- 1.269 -.325 1.594 2520 ---- ---- ---- ---- 1.306 -.327 1.633 2525 ---- 1.697B 1.340A 1.697B 1.342 -.331 1.673 2550 ---- 1.906B 1.529A 1.905B 1.532 -.345 1.877 2575 ---- 2.122B 1.728A 2.122B 1.731 -.358 2.089 2600 ---- 2.344B 1.935A 2.344B 1.939 -.369 2.308 2625 ---- 2.572B 2.149A 2.572B 2.154 -.379 2.533 2650 ---- 2.804B 2.369A 2.804B 2.376 -.386 2.762 2675 ---- 3.039B 2.595A 3.039B 2.604 -.391 2.995 2700 ---- 3.277B 2.825A 3.277B 2.835 -.396 3.231 2725 ---- 3.517B 3.060A 3.517B 3.070 -.400 3.470 2750 ---- 3.759B 3.296A 3.759B 3.308 -.402 3.710 2775 ---- 4.002B 3.536A 4.002B 3.549 -.404 3.953 2800 ---- ---- 3.777A 3.777A 3.791 -.405 4.196 2825 ---- ---- ---- ---- 4.034 -.407 4.441 2850 ---- ---- ---- ---- 4.279 -.407 4.686 2875 ---- ---- ---- ---- 4.524 -.408 4.932 2900 ---- ---- ---- ---- 4.770 -.409 5.179 2925 ---- ---- ---- ---- 5.017 -.409 5.426 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1725 ---- ---- ---- ---- 7.001 +.410 6.591 1750 ---- ---- ---- ---- 6.751 +.410 6.341 1775 ---- ---- ---- ---- 6.501 +.410 6.091 1800 ---- ---- ---- ---- 6.251 +.410 5.841 1825 ---- ---- ---- ---- 6.001 +.410 5.591 1850 ---- ---- ---- ---- 5.751 +.410 5.341 1875 ---- ---- ---- ---- 5.501 +.410 5.091 1900 ---- ---- ---- ---- 5.251 +.410 4.841 1925 ---- ---- ---- ---- 5.001 +.410 4.591 1950 ---- ---- ---- ---- 4.751 +.410 4.341 1975 ---- ---- ---- ---- 4.501 +.410 4.091 2000 ---- ---- ---- ---- 4.251 +.410 3.841 2025 ---- ---- ---- ---- 4.001 +.410 3.591 2050 ---- ---- ---- ---- 3.751 +.410 3.341 2075 ---- ---- ---- ---- 3.501 +.410 3.091 2100 ---- ---- ---- ---- 3.251 +.410 2.841 2125 ---- ---- ---- ---- 3.001 +.410 2.591 2135 ---- ---- ---- ---- 2.901 +.410 2.491 2140 ---- ---- ---- ---- 2.851 +.410 2.441 2145 ---- ---- ---- ---- 2.801 +.410 2.391 2150 ---- ---- ---- ---- 2.751 +.410 2.341 2155 ---- ---- ---- ---- 2.701 +.410 2.291 2160 ---- ---- ---- ---- 2.651 +.410 2.241 2165 ---- ---- ---- ---- 2.601 +.410 2.191 2170 ---- ---- ---- ---- 2.551 +.410 2.141 2175 ---- ---- ---- ---- 2.501 +.410 2.091 2180 ---- ---- ---- ---- 2.451 +.410 2.041 2185 ---- ---- ---- ---- 2.401 +.410 1.991 2190 ---- ---- ---- ---- 2.351 +.410 1.941 2195 ---- ---- ---- ---- 2.301 +.410 1.891 2200 ---- ---- ---- ---- 2.251 +.410 1.841 2 2205 ---- ---- ---- ---- 2.201 +.410 1.791 2210 ---- ---- ---- ---- 2.151 +.410 1.741 2215 ---- ---- ---- ---- 2.101 +.409 1.692 2220 ---- ---- ---- ---- 2.051 +.409 1.642 2225 ---- ---- ---- ---- 2.001 +.409 1.592 2230 ---- ---- ---- ---- 1.951 +.408 1.543 2235 ---- ---- ---- ---- 1.901 +.408 1.493 2240 ---- ---- ---- ---- 1.851 +.407 1.444 2245 ---- ---- ---- ---- 1.801 +.406 1.395 2250 ---- ---- ---- ---- 1.751 +.406 1.345 1 2255 ---- ---- ---- ---- 1.701 +.405 1.296 2260 ---- ---- ---- ---- 1.651 +.403 1.248 2265 ---- ---- ---- ---- 1.601 +.402 1.199 2270 ---- ---- ---- ---- 1.551 +.401 1.150 2275 ---- ---- ---- ---- 1.501 +.399 1.102 2 3 2280 ---- ---- ---- ---- 1.451 +.397 1.054 2285 ---- ---- ---- ---- 1.401 +.394 1.007 4 2290 ---- ---- ---- ---- 1.351 +.391 .960 2295 ---- ---- ---- ---- 1.301 +.388 .913 2300 ---- .940B .804A .804A 1.251 +.385 .866 5 2305 ---- ---- .809A .809A 1.201 +.380 .821 2310 ---- ---- .767A .767A 1.152 +.376 .776 2315 ---- ---- .726A .726A 1.102 +.371 .731 2320 ---- ---- .687A .687A 1.053 +.365 .688 2325 ---- .942B .587A .587A 1.004 +.359 .645 2330 ---- .621B ---- ---- .955 +.352 .603 9 2335 ---- .631B ---- ---- .906 +.343 .563 2340 ---- .649B ---- ---- .858 +.335 .523 1 2345 ---- .632B .384A .384A .810 +.325 .485 1 2350 .439 .789B .352A .789B .762 +.314 2 .448 1 5 2355 ---- .614B .321A .321A .715 +.303 .412 11 2360 .667 .667 .292A .593A .668 +.289 1 .379 1 2 2365 ---- .597B .265A .265A .623 +.277 .346 12 2370 ---- .552B .242A .242A .578 +.262 .316 5 2375 ---- .565B .229A .229A .534 +.247 .287 6 2380 .261 .466B .194A .389B .491 +.231 2 .260 2 204 2385 ---- .425B .171A .171A .449 +.215 .234 15 2390 ---- .385B .154A .154A .409 +.198 .211 1 7 2395 ---- .347B .137A .137A .370 +.181 20 .189 5 110 2400 .179 .367B .122A .228A .334 +.164 11 .170 15 36 2405 ---- .329B .109A .109A .299 +.147 .152 3 1 2410 ---- .296B .097A .097A .266 +.131 .135 1 6 2415 .115 .269B .086A .269B .236 +.115 3 .121 11 2420 .145 .240B .077A .136A .208 +.100 5 .108 7 7 2425 .121 .214B .068A .118A .182 +.086 159 .096 177 161 2430 .180 .190B .061A .101A .159 +.074 1 .085 1 1 2435 ---- .167B .054A .054A .137 +.061 .076 2 1 2440 .063 .147B .048A .070 .119 +.052 2 .067 18 39 2445 ---- .129B .043A .043A .102 +.042 .060 2450 .049 .113B .039A .054A .087 +.034 117 .053 6 61 2455 .037 .098B .035A .037 .074 +.027 2 .047 2460 ---- .086B .032A .032A .063 +.021 3 .042 20 20 2465 ---- .074B .029A .029A .054 +.017 .037 9 16 2470 .055 .064B .026A .029A .045 +.012 25 .033 28 2475 ---- .054B .024A .024A .038 +.008 16 .030 2 5 2480 ---- .047B .022A .022A .032 +.005 .027 8 2485 .041 .041 .019A .019A .027 +.003 8 .024 2490 ---- .034B .017A .017A .023 +.001 .022 2 2495 ---- .029B .015A .015A .019 -.001 .020 2500 ---- .026B .013A .013A .016 -.002 12 .018 4 240 2505 ---- .021B .012A .012A .014 -.002 .016 3 2510 ---- .018B .011A .011A .011 -.004 .015 5 2515 ---- .015B .010A .010A .010 -.003 3 .013 10 2520 ---- .013B .009A .009A .008 -.004 3 .012 14 15 2525 ---- .012B .008A .012B .007 -.004 .011 22 2 2550 ---- ---- .006A .006A .003 -.004 .007 20 2575 ---- ---- ---- ---- .001 -.004 .005 1 35 2600 ---- ---- ---- ---- .001 -.003 .004 2 13 2625 ---- ---- ---- ---- .001 -.002 .003 1 2650 ---- ---- ---- ---- .001 -.001 .002 23 2675 ---- ---- ---- ---- .001 UNCH .001 14 2700 ---- ---- ---- ---- .001 UNCH .001 21 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 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 395 316 1216 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 UNCH .001 2185 ---- ---- ---- ---- .001 UNCH .001 2190 ---- ---- ---- ---- .001 UNCH .001 2195 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 UNCH .001 21 2205 ---- ---- ---- ---- .001 UNCH .001 2210 ---- ---- ---- ---- .001 UNCH .001 2215 ---- ---- ---- ---- .001 -.001 .002 2220 ---- ---- ---- ---- .001 -.001 .002 2225 ---- ---- ---- ---- .001 -.001 .002 1 2230 ---- ---- .002A .002A .001 -.002 .003 2235 ---- ---- .002A .002A .001 -.002 .003 2240 ---- ---- .003A .003A .001 -.003 .004 2245 .004 .004 .003A .003A .001 -.004 1 .005 1 2250 ---- ---- .003A .003A .001 -.004 .005 2 2255 ---- ---- .003A .003A .001 -.005 .006 1 2260 ---- ---- .003A .003A .001 -.007 .008 11 14 2265 ---- ---- .003A .003A .001 -.008 .009 2270 .006 .006 .003A .003A .001 -.009 1 .010 1 16 2275 ---- ---- .004A .004A .001 -.011 .012 5 118 2280 ---- ---- .005A .005A .001 -.013 3 .014 2 26 2285 ---- ---- .005A .005A .001 -.016 .017 1 2 2290 .009 .009 .005A .005A .001 -.019 10 .020 469 2295 ---- ---- .005A .005A .001 -.022 .023 6 2300 ---- ---- .005A .005A .001 -.025 9 .026 5 716 2305 ---- ---- .006A .006A .001 -.030 .031 1 2310 ---- .037B .007A .037B .002 -.034 .036 18 2315 .046 .046 .007A .007A .002 -.039 2 .041 477 2320 ---- .055B .008A .055B .003 -.045 .048 21 2325 .049 .065B .009A .009A .004 -.051 22 .055 37 723 2330 ---- .074B .009A .074B .005 -.058 17 .063 3 253 2335 ---- .086B .010A .086B .006 -.067 .073 25 2340 .030 .099B .012A .012A .008 -.075 7 .083 6 5 2345 ---- .114B .014A .114B .010 -.085 .095 26 2350 .078 .131B .015A .086B .012 -.096 16 .108 29 107 2355 ---- .150B .019A .149B .015 -.107 .122 2360 .062 .170B .020 .022 .018 -.121 17 .139 10 2365 ---- .193B .027A .191B .023 -.133 .156 2 5 2370 .056 .217B .032A .054B .028 -.148 7 .176 3 16 2375 .134 .223B .038A .038A .034 -.163 21 .197 10 41 2380 ---- .253B .045A .252B .041 -.179 .220 4 6 2385 ---- .296B .054A .296B .049 -.195 .244 13 13 2390 .076 .329B .064A .106B .059 -.212 1 .271 9 8 2395 .091 .362B .075A .075A .070 -.229 111 .299 1 2400 .350 .386B .087A .087A .084 -.246 39 .330 2 56 2405 ---- .385B .104A .377B .099 -.263 .362 2410 ---- ---- .121A .121A .116 -.279 .395 2 2415 ---- ---- .141A .141A .136 -.295 .431 2 2420 .225 .227 .163A .176A .158 -.310 8 .468 1 2425 .200 .531B .188A .249B .182 -.324 4 .506 5 5 2430 ---- ---- .214A .214A .209 -.336 .545 1 2435 ---- ---- .242A .242A .237 -.349 .586 1 2440 ---- ---- .276A .276A .269 -.358 .627 4 2445 ---- ---- .309A .309A .302 -.368 .670 4 2450 ---- .750B .341A .750B .337 -.376 .713 1 1 2455 ---- ---- .437A .437A .374 -.383 .757 4 2460 ---- ---- .473A .473A .413 -.389 .802 4 2465 ---- ---- .512A .512A .454 -.393 .847 2 2470 .588 .588 .552A .552A .495 -.398 1 .893 2 2475 ---- .986B .539A .986B .538 -.402 .940 2 2480 ---- ---- .636A .636A .582 -.405 .987 8 2485 ---- ---- .678A .678A .627 -.407 1.034 2490 ---- ---- .721A .721A .673 -.409 1.082 13 2495 ---- ---- .767A .767A .719 -.411 1.130 3 2500 .920 .920 .762A .995B .766 -.412 2 1.178 1 1 2505 ---- ---- ---- ---- .814 -.412 1.226 2510 ---- ---- ---- ---- .861 -.414 1.275 2515 ---- ---- ---- ---- .910 -.413 1.323 2520 ---- ---- ---- ---- .958 -.414 1.372 2525 ---- ---- .996A .996A 1.007 -.414 1.421 1 2550 ---- ---- ---- ---- 1.253 -.414 1.667 2575 ---- ---- ---- ---- 1.501 -.414 1.915 2600 ---- ---- ---- ---- 1.751 -.413 2.164 2625 ---- ---- ---- ---- 2.001 -.412 2.413 2650 ---- ---- ---- ---- 2.251 -.411 2.662 2675 ---- ---- ---- ---- 2.501 -.410 2.911 2700 ---- ---- ---- ---- 2.751 -.410 3.161 2725 ---- ---- ---- ---- 3.001 -.410 3.411 2750 ---- ---- ---- ---- 3.251 -.410 3.661 2775 ---- ---- ---- ---- 3.501 -.410 3.911 2800 ---- ---- ---- ---- 3.751 -.410 4.161 2825 ---- ---- ---- ---- 4.001 -.410 4.411 2850 ---- ---- ---- ---- 4.251 -.410 4.661 2875 ---- ---- ---- ---- 4.501 -.410 4.911 2900 ---- ---- ---- ---- 4.751 -.410 5.161 2925 ---- ---- ---- ---- 5.001 -.410 5.411 TOTAL EST.VOL VOLUME OPEN INT TOTAL 299 151 3369 W1S JAN23 Silver Weekly Wednesday Option - Week 1 CALL 1800 ---- ---- ---- ---- 6.250 +.410 5.840 1825 ---- ---- ---- ---- 6.000 +.410 5.590 1850 ---- ---- ---- ---- 5.750 +.410 5.340 1875 ---- ---- ---- ---- 5.500 +.410 5.090 1900 ---- ---- ---- ---- 5.250 +.410 4.840 1925 ---- ---- ---- ---- 5.000 +.410 4.590 1950 ---- ---- ---- ---- 4.750 +.410 4.340 1975 ---- ---- ---- ---- 4.500 +.410 4.090 2000 ---- ---- ---- ---- 4.250 +.410 3.840 2025 ---- ---- ---- ---- 4.000 +.409 3.591 2050 ---- ---- ---- ---- 3.750 +.409 3.341 2075 ---- ---- ---- ---- 3.500 +.408 3.092 2100 ---- ---- ---- ---- 3.250 +.408 2.842 2125 ---- ---- ---- ---- 3.000 +.407 2.593 2150 ---- ---- ---- ---- 2.750 +.405 2.345 2175 ---- ---- ---- ---- 2.501 +.404 2.097 2190 ---- ---- ---- ---- 2.351 +.402 1.949 2195 ---- ---- ---- ---- 2.301 +.402 1.899 2200 ---- ---- ---- ---- 2.252 +.402 1.850 2205 ---- ---- ---- ---- 2.202 +.401 1.801 2210 ---- ---- ---- ---- 2.152 +.400 1.752 2215 ---- ---- ---- ---- 2.103 +.400 1.703 2220 ---- ---- ---- ---- 2.053 +.399 1.654 2225 ---- ---- ---- ---- 2.003 +.397 1.606 2230 ---- ---- ---- ---- 1.954 +.397 1.557 2235 ---- ---- ---- ---- 1.905 +.396 1.509 2240 ---- ---- ---- ---- 1.855 +.394 1.461 2245 ---- ---- ---- ---- 1.806 +.392 1.414 2250 ---- 1.464B 1.312A 1.312A 1.757 +.391 1.366 2255 ---- ---- ---- ---- 1.707 +.387 1.320 2260 ---- ---- ---- ---- 1.658 +.385 1.273 2265 ---- ---- ---- ---- 1.609 +.382 1.227 2270 ---- ---- 1.147A 1.147A 1.561 +.380 1.181 2275 ---- 1.467B 1.085A 1.085A 1.512 +.376 1.136 2280 ---- ---- 1.061A 1.061A 1.464 +.372 1.092 2285 ---- ---- 1.020A 1.020A 1.415 +.367 1.048 2290 ---- ---- .978A .978A 1.367 +.363 1.004 2295 ---- .990B .937A .937A 1.319 +.357 .962 2300 ---- 1.293B .870A .870A 1.272 +.352 .920 2305 ---- 1.020B .859A .859A 1.224 +.345 .879 2310 ---- 1.004B .821A .821A 1.178 +.340 .838 2315 ---- .987B .783A .783A 1.131 +.332 .799 2320 ---- 1.007B .748A .748A 1.085 +.325 .760 2325 ---- 1.062B .674A .674A 1.039 +.317 .722 2330 ---- .955B .585A .585A .994 +.309 .685 2335 ---- .910B .552A .552A .950 +.300 .650 2340 ---- .865B .520A .520A .906 +.291 .615 2345 ---- .822B .489A .489A .863 +.282 .581 2350 ---- .845B .459A .459A .820 +.272 .548 8 2355 ---- .736B .431A .431A .778 +.262 .516 2360 ---- .695B .403A .403A .737 +.252 .485 2365 ---- .654B .378A .378A .697 +.241 .456 2370 ---- .613B .355A .355A .658 +.231 .427 2375 ---- .641B .336A .336A .619 +.219 .400 2380 ---- .549B .322A .322A .582 +.208 .374 2385 ---- .552B .296A .296A .546 +.196 .350 2390 ---- .524B .262A .262A .511 +.185 .326 2395 ---- .497B .243A .243A .477 +.173 .304 2400 ---- .466B .225A .225A .445 +.162 .283 3 2405 ---- .434B .210A .210A .414 +.151 .263 2410 ---- .407B .194A .194A .385 +.141 .244 1 1 2415 ---- .378B .178A .178A .357 +.130 .227 2420 ---- .352B .165A .165A .331 +.120 .211 2425 ---- .328B .153A .153A .306 +.111 .195 2430 ---- .304B .141A .141A .282 +.101 .181 2435 ---- .281B .130A .130A .260 +.092 .168 2440 ---- .260B .120A .120A .240 +.085 .155 5 2445 ---- .240B .111A .111A .220 +.076 .144 2450 ---- .221B .103A .103A .202 +.069 .133 110 111 2455 ---- .204B .095A .095A .185 +.062 .123 2460 ---- .188B .088A .088A .170 +.056 .114 2465 ---- .172B .083A .083A .155 +.049 .106 30 17 2470 ---- .159B .076A .076A .142 +.044 .098 4 2475 ---- .147B .071A .071A .130 +.039 .091 30 20 2480 ---- .135B .066A .066A .118 +.034 .084 2485 ---- .123B .061A .061A .108 +.030 .078 2 2490 ---- .113B .057A .057A .099 +.027 .072 2495 ---- .103B .053A .053A .090 +.023 .067 2 2500 ---- .094B .050A .050A .082 +.020 .062 6 2 2505 ---- .085B .046A .046A .075 +.017 .058 5 2510 ---- .078B .043A .043A .068 +.014 .054 2515 ---- .071B .041A .041A .062 +.012 .050 2520 ---- .065B .038A .038A .057 +.011 .046 2525 ---- .059B .036A .036A .052 +.009 .043 2550 ---- .038B .027A .027A .033 +.003 .030 2575 ---- .024B .021A .021A .021 -.001 .022 2600 ---- ---- .015A .015A .014 -.002 .016 1 2625 ---- ---- ---- ---- .010 -.002 .012 2650 ---- ---- ---- ---- .007 -.002 .009 2675 ---- ---- ---- ---- .005 -.002 .007 2700 ---- ---- ---- ---- .004 -.001 .005 2725 ---- ---- ---- ---- .003 -.001 .004 2750 ---- ---- ---- ---- .002 -.001 .003 2775 ---- ---- ---- ---- .002 -.001 .003 2800 ---- ---- ---- ---- .001 -.001 .002 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 177 181 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 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.002 .003 2100 ---- ---- ---- ---- .001 -.003 .004 2125 ---- ---- ---- ---- .001 -.004 .005 2150 ---- ---- ---- ---- .001 -.005 .006 2175 ---- ---- .007A .007A .001 -.007 .008 1 2190 ---- ---- .007A .007A .002 -.008 .010 2195 ---- ---- .007A .007A .002 -.008 .010 2200 ---- ---- .007A .007A .003 -.008 .011 30 2205 ---- ---- .006A .006A .003 -.009 .012 2210 ---- ---- .007A .007A .003 -.010 .013 5 2215 ---- ---- .007A .007A .004 -.010 .014 5 2220 ---- ---- .008A .008A .004 -.011 .015 2225 ---- ---- .008A .008A .004 -.013 .017 2230 ---- ---- .009A .009A .005 -.013 .018 2235 ---- ---- .009A .009A .005 -.015 .020 2240 ---- ---- .010A .010A .006 -.016 .022 2245 ---- ---- .011A .011A .007 -.018 .025 2250 ---- ---- .011A .011A .007 -.020 .027 2255 ---- .032B .012A .032B .008 -.022 .030 2260 ---- .036B .013A .036B .009 -.025 .034 2265 ---- .041B .014A .041B .010 -.028 .038 2270 ---- .046B .015A .046B .011 -.031 .042 2275 ---- .053B .017A .053B .013 -.034 .047 50 50 2280 ---- .059B .018A .059B .014 -.038 .052 2 1 2285 ---- .067B .020A .067B .016 -.042 .058 2290 ---- .075B .022A .075B .018 -.047 .065 2 1 2295 ---- .083B .024A .083B .020 -.052 .072 2300 ---- .094B .026A .094B .022 -.058 50 .080 1 2 2305 ---- .103B .029A .103B .025 -.064 .089 2310 ---- .115B .032A .114B .028 -.071 .099 6 3 2315 ---- .127B .036A .126B .032 -.077 .109 2320 ---- .140B .040A .139B .035 -.086 .121 2325 ---- .155B .045A .153B .040 -.093 .133 2330 ---- .170B .050A .170B .045 -.101 .146 1 2335 ---- .184B .055A .184B .050 -.110 .160 2340 .156 .203B .061A .061A .056 -.119 1 .175 2345 ---- .222B .068A .220B .063 -.128 .191 2350 .082 .241B .075A .083B .070 -.138 1 .208 8 2355 ---- .262B .083A .260B .079 -.147 .226 2360 .145 .285B .092A .092A .088 -.157 2 .245 2365 ---- .308B .102A .306B .097 -.169 .266 2370 ---- .329B .113A .329B .108 -.179 .287 4 2375 ---- .348B .125A .344B .119 -.191 .310 2380 ---- .368B .137A .362B .132 -.202 .334 2385 ---- .402B .151A .400B .146 -.214 .360 2390 ---- .440B .168A .440B .161 -.225 .386 2395 ---- .472B .184A .471B .177 -.237 90 .414 2400 ---- .505B .202A .503B .195 -.248 .443 2405 ---- .539B .222A .539B .215 -.258 .473 1 1 2410 ---- .574B .243A .574B .235 -.269 .504 3 2415 ---- .604B .265A .601B .257 -.280 .537 2420 ---- .602B .289A .597B .281 -.289 .570 2425 ---- .624B .314A .314A .306 -.299 .605 2430 ---- ---- .340A .340A .332 -.309 .641 2435 ---- ---- .368A .368A .360 -.317 .677 2 2440 ---- ---- .397A .397A .390 -.325 .715 2 2445 ---- ---- .428A .428A .420 -.334 .754 2 2450 ---- .818B .459A .817B .452 -.341 .793 2 2455 ---- .836B .492A .492A .485 -.348 .833 1 2460 ---- .880B .526A .526A .520 -.354 .874 2 2465 ---- .924B .561A .561A .555 -.360 .915 2470 ---- .969B .599A .599A .592 -.366 .958 3 2475 ---- 1.033B .635A 1.033B .629 -.371 1.000 1 2480 ---- 1.059B .736A .736A .668 -.376 1.044 2485 ---- 1.105B .774A .774A .708 -.379 1.087 2490 ---- ---- .814A .814A .748 -.384 1.132 2495 ---- ---- .854A .854A .790 -.386 1.176 2500 ---- 1.261B .831A 1.261B .832 -.390 1.222 2505 ---- ---- .937A .937A .874 -.393 1.267 2510 ---- ---- .979A .979A .918 -.395 1.313 2515 ---- ---- 1.022A 1.022A .962 -.397 1.359 2520 ---- ---- 1.067A 1.067A 1.006 -.400 1.406 2525 ---- 1.497B 1.047A 1.497B 1.051 -.401 1.452 2550 ---- 1.738B 1.275A 1.738B 1.282 -.407 1.689 2575 ---- ---- 1.509A 1.509A 1.521 -.410 1.931 2600 ---- ---- 1.792A 1.792A 1.763 -.412 2.175 2625 ---- ---- ---- ---- 2.009 -.411 2.420 2650 ---- ---- ---- ---- 2.256 -.412 2.668 2675 ---- ---- ---- ---- 2.504 -.411 2.915 2700 ---- ---- ---- ---- 2.753 -.411 3.164 2725 ---- ---- ---- ---- 3.002 -.411 3.413 2750 ---- ---- ---- ---- 3.251 -.411 3.662 2775 ---- ---- ---- ---- 3.501 -.410 3.911 2800 ---- ---- ---- ---- 3.750 -.411 4.161 2825 ---- ---- ---- ---- 4.000 -.411 4.411 2850 ---- ---- ---- ---- 4.250 -.410 4.660 2875 ---- ---- ---- ---- 4.500 -.410 4.910 2900 ---- ---- ---- ---- 4.750 -.410 5.160 2925 ---- ---- ---- ---- 5.000 -.410 5.410 TOTAL EST.VOL VOLUME OPEN INT TOTAL 144 63 129 W2S JAN23 Silver Weekly Wednesday Option - Week 2 CALL 1825 ---- ---- ---- ---- 6.000 +.410 5.590 1850 ---- ---- ---- ---- 5.750 +.409 5.341 1875 ---- ---- ---- ---- 5.500 +.409 5.091 1900 ---- ---- ---- ---- 5.251 +.409 4.842 1925 ---- ---- ---- ---- 5.001 +.409 4.592 1950 ---- ---- ---- ---- 4.751 +.408 4.343 1975 ---- ---- ---- ---- 4.502 +.408 4.094 2000 ---- ---- ---- ---- 4.253 +.408 3.845 2025 ---- ---- ---- ---- 4.003 +.407 3.596 2050 ---- ---- ---- ---- 3.754 +.406 3.348 2075 ---- ---- ---- ---- 3.506 +.406 3.100 2100 ---- ---- ---- ---- 3.257 +.404 2.853 2125 ---- ---- ---- ---- 3.010 +.401 2.609 2150 ---- ---- ---- ---- 2.764 +.398 2.366 2175 ---- 2.246B 2.072A 2.072A 2.519 +.392 2.127 2200 ---- 2.261B 1.840A 1.840A 2.277 +.384 1.893 2220 ---- ---- 1.681A 1.681A 2.086 +.375 1.711 2225 ---- 2.056B 1.614A 1.614A 2.038 +.372 1.666 2230 ---- ---- 1.596A 1.596A 1.991 +.369 1.622 2235 ---- ---- 1.554A 1.554A 1.944 +.366 1.578 2240 ---- ---- 1.511A 1.511A 1.897 +.363 1.534 2245 ---- 1.512B 1.470A 1.470A 1.851 +.360 1.491 2250 ---- 1.820B 1.399A 1.399A 1.805 +.356 1.449 2255 ---- 1.547B 1.388A 1.388A 1.759 +.352 1.407 2260 ---- 1.554B 1.348A 1.348A 1.714 +.349 1.365 2265 ---- 1.553B 1.309A 1.309A 1.668 +.344 1.324 2270 ---- 1.542B 1.269A 1.269A 1.623 +.340 1.283 2275 ---- 1.596B 1.195A 1.195A 1.579 +.336 1.243 2280 ---- 1.502B 1.194A 1.194A 1.535 +.331 1.204 2285 ---- 1.458B 1.157A 1.157A 1.491 +.326 1.165 2290 ---- 1.415B 1.121A 1.121A 1.448 +.321 1.127 2295 ---- 1.372B 1.085A 1.085A 1.405 +.315 1.090 2300 ---- 1.377B 1.007A 1.007A 1.362 +.309 1.053 2305 ---- 1.287B ---- ---- 1.320 +.303 1.017 2310 ---- 1.245B .886A .886A 1.279 +.298 .981 2315 ---- 1.204B .854A .854A 1.238 +.291 .947 2320 ---- 1.163B .822A .822A 1.198 +.285 .913 2325 ---- 1.173B .791A .791A 1.158 +.279 .879 2330 ---- 1.082B .760A .760A 1.119 +.272 .847 2335 ---- 1.043B .730A .730A 1.080 +.265 .815 2340 ---- 1.003B .701A .701A 1.042 +.258 .784 2345 ---- .965B .673A .673A 1.005 +.252 .753 2350 ---- .981B .646A .646A .968 +.244 .724 2355 ---- .890B .620A .620A .932 +.237 .695 2360 ---- .862B .594A .594A .897 +.230 .667 2365 .815 .858B .572A .763A .862 +.223 2 .639 2370 ---- .841B .552A .552A .828 +.215 .613 2375 ---- .808B .530A .530A .795 +.208 .587 5 5 2380 ---- .776B .508A .508A .763 +.201 .562 2385 .599 .745B .481A .619A .732 +.194 8 .538 8 8 2390 ---- .714B .456A .456A .701 +.187 .514 2395 ---- .684B .432A .432A .672 +.181 .491 2400 ---- .656B .413A .413A .643 +.174 .469 2405 ---- .627B .394A .394A .615 +.167 .448 2410 .488 .600B .376A .600B .588 +.160 9 .428 6 9 2415 .436 .573B .358A .475A .561 +.153 2 .408 1 2 2420 ---- .548B .341A .341A .536 +.147 .389 2425 ---- .524B .326A .326A .511 +.140 50 .371 2430 ---- .500B .311A .311A .488 +.134 .354 1 2435 ---- .477B .296A .296A .465 +.128 .337 2440 ---- .455B .283A .283A .443 +.122 .321 2445 ---- .434B .268A .268A .422 +.116 .306 2450 ---- .413B .256A .256A .402 +.111 .291 3 4 2455 ---- .393B .244A .244A .383 +.106 .277 2460 ---- .374B .232A .232A .364 +.100 .264 2465 ---- .356B .222A .222A .346 +.095 .251 2470 ---- .339B .211A .211A .329 +.090 .239 2475 ---- .322B .200A .200A .313 +.086 .227 2480 ---- .305B .191A .191A .297 +.081 .216 2485 ---- .290B .182A .182A .282 +.076 .206 5 2490 ---- .275B .173A .173A .268 +.072 .196 2495 ---- .261B .165A .165A .254 +.068 .186 2500 ---- .248B .157A .157A .241 +.064 .177 2505 ---- .237B .150A .150A .229 +.061 .168 2510 ---- .224B .143A .143A .217 +.057 .160 2515 ---- .213B .136A .136A .206 +.054 .152 2520 ---- .201B .130A .130A .195 +.050 .145 2525 ---- .191B .123A .123A .185 +.047 .138 2550 ---- .146B .098A .098A .141 +.033 .108 2575 ---- .111B .079A .079A .107 +.022 .085 2600 ---- .085B .065A .065A .082 +.015 .067 2625 ---- .065B .053A .053A .063 +.009 .054 2650 ---- .051B ---- .051B .049 +.006 .043 2675 ---- .040B ---- .040B .039 +.004 .035 2700 ---- .031B ---- .031B .031 +.002 .029 2725 ---- ---- ---- ---- .026 +.001 .025 2750 ---- ---- ---- ---- .021 UNCH .021 2775 ---- ---- ---- ---- .018 UNCH .018 2800 ---- ---- ---- ---- .015 UNCH .015 2825 ---- ---- ---- ---- .013 UNCH .013 2850 ---- ---- ---- ---- .011 -.001 .012 2875 ---- ---- ---- ---- .010 UNCH .010 2900 ---- ---- ---- ---- .009 UNCH .009 2925 ---- ---- ---- ---- .008 UNCH .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 23 34 W2S JAN23 Silver Weekly Wednesday Option - Week 2 PUT 1825 ---- ---- ---- ---- .003 UNCH .003 1850 ---- ---- ---- ---- .003 -.001 .004 1875 ---- ---- ---- ---- .003 -.001 .004 1900 ---- ---- ---- ---- .004 -.001 .005 1925 ---- ---- ---- ---- .004 -.002 .006 1950 ---- ---- ---- ---- .004 -.002 .006 1975 ---- ---- ---- ---- .005 -.002 .007 2000 ---- ---- ---- ---- .006 -.002 .008 2025 ---- ---- ---- ---- .006 -.003 .009 2050 ---- ---- ---- ---- .007 -.004 .011 2075 ---- ---- ---- ---- .008 -.005 .013 2100 ---- ---- .015A .015A .010 -.006 .016 2125 ---- ---- .017A .017A .013 -.008 .021 2150 ---- ---- .021A .021A .016 -.013 .029 2175 ---- .041B .026A .041B .022 -.017 .039 2200 ---- .060B .033A .060B .029 -.026 .055 2220 ---- .080B .042A .080B .038 -.035 .073 2225 ---- .086B .044A .086B .040 -.038 .078 1 2230 ---- .092B .047A .092B .043 -.041 .084 2235 ---- .099B .050A .099B .046 -.044 .090 2240 ---- .106B .054A .106B .050 -.046 .096 2245 ---- .114B .057A .114B .053 -.050 .103 2250 ---- .123B .061A .123B .057 -.053 .110 2255 ---- .132B .065A .131B .061 -.057 .118 2260 ---- .141B .070A .141B .065 -.062 .127 2265 ---- .151B .075A .151B .070 -.066 .136 2270 ---- .161B .080A .161B .075 -.070 .145 2275 ---- .174B .085A .174B .081 -.074 .155 2280 ---- .185B .091A .184B .087 -.079 .166 2285 ---- .198B .098A .197B .093 -.084 .177 2290 ---- .210B .104A .210B .099 -.090 .189 2295 ---- .225B .111A .225B .106 -.095 .201 2300 ---- .238B .119A .237B .114 -.100 .214 3 2305 ---- .253B .127A .253B .122 -.106 .228 2310 ---- .269B .135A .269B .130 -.112 .242 5 2315 ---- .287B .144A .287B .139 -.119 .258 2320 ---- .303B .154A .303B .149 -.125 .274 2325 ---- .323B .164A .323B .159 -.131 .290 2330 ---- .340B .174A .340B .170 -.137 .307 2335 ---- .362B .185A .361B .181 -.145 .326 2340 ---- .382B .197A .381B .193 -.151 .344 2345 ---- .404B .210A .402B .206 -.158 .364 2350 ---- .426B .223A .424B .219 -.165 .384 2355 ---- .449B .237A .447B .233 -.172 .405 2360 ---- .473B .251A .469B .248 -.179 .427 2365 ---- .498B .268A .496B .263 -.187 .450 2370 ---- .515B .285A .515B .279 -.194 .473 2375 ---- .538B .302A .538B .296 -.201 .497 5 5 2380 ---- .566B .319A .566B .314 -.208 .522 2385 ---- .597B .338A .596B .332 -.216 .548 2390 ---- .629B .357A .629B .352 -.222 .574 2395 ---- .659B .378A .657B .372 -.229 .601 2400 ---- .689B .399A .688B .393 -.236 .629 2405 ---- .721B .421A .719B .415 -.243 .658 2410 ---- .753B .444A .751B .438 -.249 .687 2415 ---- .786B .467A .784B .461 -.257 .718 2420 ---- .820B .492A .820B .486 -.263 .749 2425 ---- .854B .517A .854B .511 -.269 50 .780 2430 ---- .889B .543A .885B .538 -.275 .813 2435 ---- .924B .570A .920B .565 -.281 .846 2440 ---- .960B .598A .957B .593 -.287 .880 2445 ---- .980B .627A .974B .622 -.293 .915 2450 ---- .977B .656A .972B .652 -.298 .950 2455 ---- ---- .687A .687A .682 -.304 .986 2460 ---- ---- .717A .717A .714 -.309 1.023 2465 ---- ---- .749A .749A .746 -.314 1.060 2470 ---- ---- .785A .785A .779 -.319 1.098 2475 ---- 1.161B .814A 1.161B .812 -.324 1.136 2480 ---- ---- .851A .851A .847 -.328 1.175 2485 ---- 1.216B .885A .885A .882 -.332 1.214 2490 ---- 1.258B .920A .920A .917 -.337 1.254 2495 ---- 1.300B .957A .957A .954 -.341 1.295 2500 ---- 1.366B .989A 1.365B .990 -.345 1.335 1 2505 ---- 1.386B 1.087A 1.087A 1.028 -.349 1.377 2510 ---- 1.430B 1.124A 1.124A 1.066 -.353 1.419 2515 ---- 1.474B 1.162A 1.162A 1.105 -.356 1.461 2520 ---- 1.519B 1.200A 1.200A 1.144 -.359 1.503 2525 ---- 1.580B 1.179A 1.580B 1.184 -.362 1.546 2550 ---- 1.804B 1.383A 1.804B 1.389 -.377 1.766 2575 ---- 2.035B 1.596A 2.035B 1.605 -.387 1.992 2600 ---- 2.270B 1.819A 2.270B 1.830 -.394 2.224 2625 ---- 2.509B 2.050A 2.509B 2.061 -.400 2.461 2650 ---- 2.751B 2.284A 2.751B 2.297 -.403 2.700 2675 ---- 2.952B 2.524A 2.952B 2.536 -.406 2.942 2700 ---- ---- 2.763A 2.763A 2.779 -.407 3.186 2725 ---- ---- ---- ---- 3.023 -.408 3.431 2750 ---- ---- ---- ---- 3.268 -.409 3.677 2775 ---- ---- ---- ---- 3.514 -.410 3.924 2800 ---- ---- ---- ---- 3.762 -.409 4.171 2825 ---- ---- ---- ---- 4.009 -.410 4.419 2850 ---- ---- ---- ---- 4.258 -.410 4.668 2875 ---- ---- ---- ---- 4.506 -.410 4.916 2900 ---- ---- ---- ---- 4.755 -.410 5.165 2925 ---- ---- ---- ---- 5.004 -.410 5.414 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 6 14 W3S JAN23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.751 +.409 5.342 1875 ---- ---- ---- ---- 5.502 +.409 5.093 1900 ---- ---- ---- ---- 5.253 +.408 4.845 1925 ---- ---- ---- ---- 5.004 +.408 4.596 1950 ---- ---- ---- ---- 4.755 +.407 4.348 1975 ---- ---- ---- ---- 4.507 +.407 4.100 2000 ---- ---- ---- ---- 4.259 +.406 3.853 2025 ---- ---- ---- ---- 4.012 +.405 3.607 2050 ---- ---- ---- ---- 3.765 +.404 3.361 2075 ---- ---- ---- ---- 3.519 +.401 3.118 2100 ---- ---- 2.823A 2.823A 3.274 +.398 2.876 2125 ---- 2.892B 2.585A 2.585A 3.032 +.394 2.638 2150 ---- 2.805B 2.352A 2.352A 2.792 +.388 2.404 2175 ---- 2.569B 2.125A 2.125A 2.555 +.380 2.175 2200 ---- 2.336B 1.905A 1.905A 2.323 +.369 1.954 2225 ---- 2.108B 1.693A 1.693A 2.096 +.355 1.741 2250 ---- 1.887B 1.492A 1.492A 1.875 +.336 1.539 2260 ---- ---- ---- ---- 1.789 +.328 1.461 2265 ---- ---- ---- ---- 1.747 +.324 1.423 2270 ---- ---- ---- ---- 1.705 +.320 1.385 2275 ---- 1.675B 1.303A 1.303A 1.663 +.315 1.348 2280 ---- ---- ---- ---- 1.622 +.310 1.312 2285 ---- ---- ---- ---- 1.581 +.305 1.276 2290 ---- ---- ---- ---- 1.541 +.301 1.240 2295 ---- ---- ---- ---- 1.501 +.296 1.205 2300 ---- 1.471B 1.128A 1.128A 1.462 +.291 1.171 2305 ---- ---- ---- ---- 1.423 +.286 1.137 2310 ---- ---- ---- ---- 1.384 +.280 1.104 2315 ---- ---- ---- ---- 1.347 +.276 1.071 2320 ---- ---- ---- ---- 1.309 +.270 1.039 2325 ---- 1.281B .968A .968A 1.273 +.265 1.008 2330 ---- ---- ---- ---- 1.237 +.260 .977 2335 ---- ---- ---- ---- 1.201 +.254 .947 2340 ---- ---- .884A .884A 1.166 +.249 .917 2345 ---- ---- .851A .851A 1.132 +.244 .888 2350 ---- 1.105B .824A .824A 1.098 +.238 .860 2355 ---- .850B .797A .797A 1.065 +.233 .832 2360 ---- .853B .770A .770A 1.033 +.228 .805 2365 ---- .867B .745A .745A 1.001 +.223 .778 2370 ---- .857B .720A .720A .969 +.217 .752 2375 ---- .944B .696A .696A .938 +.211 .727 2380 ---- .863B .672A .672A .908 +.206 .702 2385 ---- .867B .649A .649A .878 +.200 .678 2390 ---- .853B .626A .626A .849 +.194 .655 1 1 2395 ---- .827B .605A .605A .821 +.189 .632 2400 ---- .799B .549A .549A .793 +.183 .610 2405 ---- .771B .529A .529A .766 +.177 .589 2410 ---- .745B .509A .509A .739 +.171 .568 2415 ---- .720B .491A .491A .713 +.165 .548 2420 ---- .695B .472A .472A .688 +.160 .528 2425 ---- .671B .455A .455A .663 +.154 .509 2430 ---- .647B .438A .438A .640 +.150 .490 2435 ---- .624B .423A .423A .617 +.145 .472 2440 ---- .601B .407A .407A .594 +.139 .455 2445 ---- .580B .392A .392A .572 +.134 .438 2450 ---- .559B .377A .377A .551 +.129 .422 2455 ---- .538B .363A .363A .531 +.125 .406 2460 ---- .518B .350A .350A .511 +.120 .391 2465 ---- .499B .336A .336A .492 +.116 .376 2470 ---- .480B .324A .324A .473 +.111 .362 2475 ---- .462B .311A .311A .455 +.107 .348 2480 ---- .445B .299A .299A .438 +.103 .335 2485 ---- .428B .288A .288A .421 +.099 .322 1 2490 ---- .412B .277A .277A .405 +.095 .310 2495 ---- .396B .266A .266A .389 +.091 .298 2500 ---- .380B .256A .256A .374 +.087 .287 5 2505 ---- .365B .247A .247A .360 +.084 .276 2510 ---- .351B .237A .237A .345 +.080 .265 2515 ---- .337B .228A .228A .332 +.077 .255 2520 ---- .324B .219A .219A .319 +.074 .245 2525 ---- .312B .211A .211A .306 +.070 .236 2550 ---- .255B .175A .175A .249 +.055 .194 5 2575 ---- .207B .145A .145A .203 +.043 .160 2600 ---- .168B .121A .121A .165 +.032 .133 4 2625 ---- .136B .102A .102A .135 +.024 .111 2650 ---- .111B .086A .086A .110 +.017 .093 2675 ---- .090B .074A .074A .091 +.013 .078 2700 ---- .074B .064A .064A .075 +.009 .066 2725 ---- .061B ---- .061B .063 +.007 .056 2750 ---- .051B ---- .051B .053 +.004 .049 2775 ---- .044B ---- .044B .045 +.003 .042 2800 ---- .037B ---- .037B .038 +.002 .036 2825 ---- ---- ---- ---- .033 +.001 .032 2850 ---- ---- ---- ---- .028 UNCH .028 2875 ---- ---- ---- ---- .025 UNCH .025 2900 ---- ---- ---- ---- .022 UNCH .022 2925 ---- ---- ---- ---- .019 UNCH .019 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 12 W3S JAN23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .006 -.002 .008 1875 ---- ---- ---- ---- .007 -.002 .009 1900 ---- ---- ---- ---- .008 -.002 .010 1925 ---- ---- ---- ---- .009 -.003 .012 1950 ---- ---- ---- ---- .011 -.003 .014 1975 ---- ---- ---- ---- .012 -.004 .016 2000 ---- ---- ---- ---- .014 -.005 .019 2025 ---- ---- .021A .021A .017 -.005 .022 2050 ---- ---- .024A .024A .020 -.007 .027 2075 ---- ---- .028A .028A .024 -.009 .033 2100 ---- .042B .033A .033A .029 -.012 .041 2125 ---- .055B .040A .040A .037 -.016 .053 2150 ---- .073B .049A .049A .047 -.021 .068 2175 ---- .096B .062A .062A .060 -.029 .089 2200 ---- .127B .078A .078A .077 -.041 .118 2225 ---- .167B .101A .101A .100 -.054 .154 2250 ---- .219B .130A .130A .129 -.072 .201 2260 ---- .243B .144A .227B .142 -.082 .224 2265 ---- .255B .152A .152A .150 -.085 .235 2270 ---- .269B .160A .160A .158 -.090 .248 2275 ---- .282B .168A .168A .166 -.095 .261 2280 ---- .297B .177A .177A .175 -.099 .274 2285 ---- .312B .186A .186A .184 -.104 .288 2290 ---- .326B .196A .196A .193 -.109 .302 2295 ---- .343B .206A .340B .204 -.113 .317 2300 ---- .360B .216A .216A .214 -.119 .333 5 5 2305 ---- .377B .227A .374B .225 -.124 .349 2310 ---- .394B .239A .239A .237 -.129 .366 2315 ---- .413B .250A .384B .249 -.134 .383 2320 ---- .432B .263A .263A .261 -.140 .401 2325 ---- .453B .276A .449B .275 -.144 .419 2330 ---- .473B .290A .469B .289 -.149 .438 2335 ---- .494B .304A .491B .303 -.155 .458 2340 ---- .516B .318A .512B .318 -.160 .478 2345 ---- .539B .334A .534B .334 -.165 .499 2350 ---- .562B .351A .557B .350 -.170 .520 2355 ---- .585B .368A .570B .367 -.175 .542 2360 ---- .610B .385A .385A .384 -.181 .565 2365 ---- ---- .403A .403A .402 -.187 .589 2370 ---- .614B .421A .614B .420 -.193 .613 2375 ---- .639B .440A .639B .439 -.198 .637 2380 ---- .665B .460A .665B .459 -.203 .662 2385 ---- .692B .480A .692B .479 -.209 .688 2390 ---- .720B .501A .720B .500 -.215 .715 2395 ---- .748B .523A .748B .521 -.221 .742 1 1 2400 ---- .776B .545A .776B .543 -.227 .770 2405 ---- .806B .568A .806B .566 -.232 .798 2410 ---- .836B .591A .836B .589 -.238 .827 2415 ---- .867B .616A .867B .613 -.244 .857 2420 ---- .898B .641A .898B .638 -.249 .887 2425 ---- .930B .666A .930B .663 -.255 .918 2430 ---- .951B .692A .951B .690 -.259 .949 2435 ---- ---- .719A .719A .716 -.265 .981 2440 ---- ---- .747A .747A .744 -.270 1.014 2445 ---- ---- .775A .775A .772 -.275 1.047 2450 ---- 1.097B .804A 1.097B .801 -.280 1.081 2455 ---- ---- .833A .833A .830 -.285 1.115 2460 ---- ---- .864A .864A .860 -.289 1.149 2465 ---- ---- .894A .894A .891 -.293 1.184 2470 ---- ---- .925A .925A .922 -.298 1.220 2475 ---- 1.278B .957A 1.278B .954 -.302 1.256 2480 ---- ---- ---- ---- .987 -.306 1.293 2485 ---- ---- ---- ---- 1.020 -.310 1.330 2490 ---- ---- ---- ---- 1.054 -.314 1.368 2495 ---- ---- ---- ---- 1.088 -.318 1.406 2500 ---- 1.470B 1.124A 1.470B 1.123 -.321 1.444 2505 ---- ---- ---- ---- 1.158 -.325 1.483 2510 ---- ---- ---- ---- 1.194 -.329 1.523 2515 ---- ---- ---- ---- 1.230 -.332 1.562 2520 ---- ---- ---- ---- 1.267 -.335 1.602 2525 ---- 1.672B 1.305A 1.672B 1.304 -.339 1.643 2550 ---- 1.883B 1.495A 1.883B 1.497 -.354 1.851 2575 ---- 2.102B 1.698A 2.102B 1.700 -.367 2.067 2600 ---- 2.327B 1.906A 2.326B 1.912 -.377 2.289 2625 ---- 2.557B 2.124A 2.557B 2.131 -.385 2.516 2650 ---- 2.791B 2.348A 2.791B 2.356 -.392 2.748 2675 ---- 3.028B 2.576A 3.028B 2.586 -.397 2.983 2700 ---- 3.268B 2.809A 3.268B 2.820 -.401 3.221 2725 ---- 3.510B 3.047A 3.510B 3.058 -.403 3.461 2750 ---- 3.753B 3.284A 3.753B 3.298 -.404 3.702 2775 ---- ---- 3.527A 3.527A 3.539 -.406 3.945 2800 ---- ---- ---- ---- 3.783 -.407 4.190 2825 ---- ---- ---- ---- 4.027 -.408 4.435 2850 ---- ---- ---- ---- 4.272 -.409 4.681 2875 ---- ---- ---- ---- 4.518 -.409 4.927 2900 ---- ---- ---- ---- 4.765 -.410 5.175 2925 ---- ---- ---- ---- 5.012 -.410 5.422 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 6 W4S JAN23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.504 ---- ---- 1900 ---- ---- ---- ---- 5.256 ---- ---- 1925 ---- ---- ---- ---- 5.008 ---- ---- 1950 ---- ---- ---- ---- 4.760 ---- ---- 1975 ---- ---- ---- ---- 4.513 ---- ---- 2000 ---- ---- ---- ---- 4.267 ---- ---- 2025 ---- ---- ---- ---- 4.021 ---- ---- 2050 ---- ---- ---- ---- 3.776 ---- ---- 2075 ---- ---- ---- ---- 3.532 ---- ---- 2100 ---- ---- ---- 3.140A 3.291 ---- ---- 2125 ---- ---- ---- 2.903A 3.052 ---- ---- 2150 ---- ---- ---- 2.670A 2.817 ---- ---- 2175 ---- ---- ---- 2.442A 2.586 ---- ---- 2200 ---- ---- ---- 2.220A 2.360 ---- ---- 2225 ---- ---- ---- 2.005A 2.141 ---- ---- 2250 ---- ---- ---- 1.800A 1.929 ---- ---- 2275 ---- ---- ---- 1.604A 1.727 ---- ---- 2285 ---- ---- ---- ---- 1.649 ---- ---- 2290 ---- ---- ---- ---- 1.610 ---- ---- 2295 ---- ---- ---- ---- 1.573 ---- ---- 2300 ---- ---- ---- 1.420A 1.535 ---- ---- 2305 ---- ---- ---- ---- 1.498 ---- ---- 2310 ---- ---- ---- ---- 1.462 ---- ---- 2315 ---- ---- ---- ---- 1.426 ---- ---- 2320 ---- ---- ---- ---- 1.390 ---- ---- 2325 ---- ---- ---- 1.248A 1.355 ---- ---- 2330 ---- ---- ---- ---- 1.321 ---- ---- 2335 ---- ---- ---- ---- 1.287 ---- ---- 2340 ---- ---- ---- ---- 1.254 ---- ---- 2345 ---- ---- ---- ---- 1.221 ---- ---- 2350 ---- ---- ---- 1.090A 1.189 ---- ---- 2355 ---- ---- ---- ---- 1.157 ---- ---- 2360 ---- ---- ---- ---- 1.126 ---- ---- 2365 ---- ---- ---- ---- 1.095 ---- ---- 2370 ---- ---- ---- .974A 1.065 ---- ---- 2375 ---- ---- ---- .946A 1.035 ---- ---- 2380 ---- ---- ---- .919A 1.006 ---- ---- 2385 ---- ---- ---- .892A .978 ---- ---- 2390 ---- ---- ---- .866A .950 ---- ---- 2395 ---- ---- ---- .841A .922 ---- ---- 2400 ---- ---- ---- .816A .895 ---- ---- 2405 ---- ---- ---- .792A .869 ---- ---- 2410 ---- ---- ---- .768A .843 ---- ---- 2415 ---- ---- ---- .745A .818 ---- ---- 2420 ---- ---- ---- .723A .793 ---- ---- 2425 ---- ---- ---- .701A .769 ---- ---- 2430 ---- ---- ---- .679A .746 ---- ---- 2435 ---- ---- ---- .658A .723 ---- ---- 2440 ---- ---- ---- .638A .701 ---- ---- 2445 ---- ---- ---- .618A .679 ---- ---- 2450 ---- ---- ---- .599A .658 ---- ---- 2455 ---- ---- ---- .580A .638 ---- ---- 2460 ---- ---- ---- .562A .618 ---- ---- 2465 ---- ---- ---- .544A .598 ---- ---- 2470 ---- ---- ---- .527A .579 ---- ---- 2475 ---- ---- ---- .510A .561 ---- ---- 2480 ---- ---- ---- .494A .543 ---- ---- 2485 ---- ---- ---- .478A .525 ---- ---- 2500 ---- ---- ---- .433A .476 ---- ---- 2525 ---- ---- ---- .364A .403 ---- ---- 2550 ---- ---- ---- .306A .340 ---- ---- 2575 ---- ---- ---- .258A .286 ---- ---- 2600 ---- ---- ---- .217A .240 ---- ---- 2625 ---- ---- ---- .183A .201 ---- ---- 2650 ---- ---- ---- .155A .169 ---- ---- 2675 ---- ---- ---- .131A .142 ---- ---- 2700 ---- ---- ---- .112A .120 ---- ---- 2725 ---- ---- ---- .096A .102 ---- ---- 2750 ---- ---- ---- .083A .087 ---- ---- 2775 ---- ---- ---- .072A .074 ---- ---- 2800 ---- ---- ---- .063A .064 ---- ---- 2825 ---- ---- ---- .056A .055 ---- ---- 2850 ---- ---- ---- .049A .048 ---- ---- 2875 ---- ---- ---- .044A .041 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S JAN23 Silver Weekly Wednesday Option - Week 4 PUT 1875 ---- ---- ---- .017A .012 ---- ---- 1900 ---- ---- ---- .019A .014 ---- ---- 1925 ---- ---- ---- .020A .016 ---- ---- 1950 ---- ---- ---- .023A .018 ---- ---- 1975 ---- ---- ---- .025A .021 ---- ---- 2000 ---- ---- ---- .029A .024 ---- ---- 2025 ---- ---- ---- .033A .028 ---- ---- 2050 ---- ---- ---- .038A .033 ---- ---- 2075 ---- ---- ---- .045A .040 ---- ---- 2100 ---- ---- ---- .053A .048 ---- ---- 2125 ---- ---- ---- .063A .059 ---- ---- 2150 ---- ---- ---- .078A .073 ---- ---- 2175 ---- ---- ---- .095A .092 ---- ---- 2200 ---- ---- ---- .119A .116 ---- ---- 2225 ---- ---- ---- .148A .146 ---- ---- 2250 ---- ---- ---- .186A .184 ---- ---- 2275 ---- ---- ---- .232A .231 ---- ---- 2285 ---- ---- ---- .254A .252 ---- ---- 2290 ---- ---- ---- .265A .264 ---- ---- 2295 ---- ---- ---- .277A .276 ---- ---- 2300 ---- ---- ---- .289A .288 ---- ---- 2305 ---- ---- ---- .302A .301 ---- ---- 2310 ---- ---- ---- .316A .315 ---- ---- 2315 ---- ---- ---- .329A .329 ---- ---- 2320 ---- ---- ---- .344A .343 ---- ---- 2325 ---- ---- ---- .359A .358 ---- ---- 2330 ---- ---- ---- .374A .373 ---- ---- 2335 ---- ---- ---- .390A .389 ---- ---- 2340 ---- ---- ---- .408A .406 ---- ---- 2345 ---- ---- ---- .425A .423 ---- ---- 2350 ---- ---- ---- .442A .441 ---- ---- 2355 ---- ---- ---- .460A .459 ---- ---- 2360 ---- ---- ---- .479A .478 ---- ---- 2365 ---- ---- ---- .498A .497 ---- ---- 2370 ---- ---- ---- .518A .516 ---- ---- 2375 ---- ---- ---- .538A .537 ---- ---- 2380 ---- ---- ---- .559A .557 ---- ---- 2385 ---- ---- ---- .580A .579 ---- ---- 2390 ---- ---- ---- .602A .601 ---- ---- 2395 ---- ---- ---- .624A .623 ---- ---- 2400 ---- ---- ---- .647A .646 ---- ---- 2405 ---- ---- ---- .671A .670 ---- ---- 2410 ---- ---- ---- .695A .694 ---- ---- 2415 ---- ---- ---- .720A .718 ---- ---- 2420 ---- ---- ---- .745A .744 ---- ---- 2425 ---- ---- ---- .771A .769 ---- ---- 2430 ---- ---- ---- .798A .796 ---- ---- 2435 ---- ---- ---- .825A .823 ---- ---- 2440 ---- ---- ---- .853A .851 ---- ---- 2445 ---- ---- ---- .881A .879 ---- ---- 2450 ---- ---- ---- .910A .908 ---- ---- 2455 ---- ---- ---- .939A .937 ---- ---- 2460 ---- ---- ---- .969A .967 ---- ---- 2465 ---- ---- ---- .999A .997 ---- ---- 2470 ---- ---- ---- 1.030A 1.028 ---- ---- 2475 ---- ---- ---- 1.062A 1.059 ---- ---- 2480 ---- ---- ---- 1.094A 1.091 ---- ---- 2485 ---- ---- ---- 1.126A 1.124 ---- ---- 2500 ---- ---- ---- 1.226A 1.224 ---- ---- 2525 ---- ---- ---- 1.400A 1.400 ---- ---- 2550 ---- ---- ---- 1.585A 1.587 ---- ---- 2575 ---- ---- ---- 1.780A 1.782 ---- ---- 2600 ---- ---- ---- 1.983A 1.986 ---- ---- 2625 ---- ---- ---- 2.192A 2.196 ---- ---- 2650 ---- ---- ---- 2.410A 2.413 ---- ---- 2675 ---- ---- ---- 2.630A 2.636 ---- ---- 2700 ---- ---- ---- 2.856A 2.863 ---- ---- 2725 ---- ---- ---- 3.088A 3.095 ---- ---- 2750 ---- ---- ---- 3.320A 3.329 ---- ---- 2775 ---- ---- ---- 3.556A 3.566 ---- ---- 2800 ---- ---- ---- 3.795A 3.806 ---- ---- 2825 ---- ---- ---- 4.036A 4.047 ---- ---- 2850 ---- ---- ---- 4.276A 4.289 ---- ---- 2875 ---- ---- ---- ---- 4.532 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 10.98 +.17 10.81 10050 ---- ---- ---- ---- 10.48 +.17 10.31 10100 ---- ---- ---- ---- 9.98 +.17 9.81 10150 ---- ---- ---- ---- 9.48 +.17 9.31 10200 ---- ---- ---- ---- 8.98 +.17 8.81 10250 ---- ---- ---- ---- 8.48 +.17 8.31 10300 ---- ---- ---- ---- 7.98 +.17 7.81 10350 ---- ---- ---- ---- 7.48 +.17 7.31 10400 ---- ---- ---- ---- 6.98 +.17 6.81 10450 ---- ---- ---- ---- 6.48 +.17 6.31 10500 ---- ---- ---- ---- 5.98 +.17 5.81 10550 ---- ---- ---- ---- 5.49 +.18 5.31 10600 ---- ---- ---- ---- 4.99 +.18 4.81 10650 ---- ---- ---- ---- 4.49 +.18 4.31 10700 ---- ---- ---- ---- 3.99 +.18 3.81 10750 ---- ---- ---- ---- 3.49 +.18 3.31 10800 ---- ---- ---- ---- 2.99 +.18 2.81 10850 ---- ---- ---- ---- 2.49 +.18 2.31 10900 ---- ---- ---- ---- 1.99 +.18 1.81 10950 ---- ---- ---- ---- 1.49 +.18 1.31 11000 ---- ---- ---- ---- .99 +.18 .81 11050 ---- ---- ---- ---- .48 +.17 .31 11100 ---- ---- ---- ---- .03 UNCH .03 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 ---- ---- ---- ---- 105.97 +.19 105.78 5650 ---- ---- ---- ---- 54.47 +.18 54.29 5700 ---- ---- ---- ---- 53.97 +.18 53.79 5750 ---- ---- ---- ---- 53.47 +.18 53.29 5800 ---- ---- ---- ---- 52.97 +.18 52.79 5850 ---- ---- ---- ---- 52.47 +.18 52.29 5900 ---- ---- ---- ---- 51.97 +.18 51.79 5950 ---- ---- ---- ---- 51.47 +.18 51.29 6000 ---- ---- ---- ---- 50.97 +.18 50.79 6050 ---- ---- ---- ---- 50.47 +.18 50.29 6100 ---- ---- ---- ---- 49.97 +.18 49.79 6150 ---- ---- ---- ---- 49.47 +.18 49.29 6200 ---- ---- ---- ---- 48.97 +.18 48.79 6250 ---- ---- ---- ---- 48.47 +.18 48.29 6300 ---- ---- ---- ---- 47.97 +.18 47.79 6350 ---- ---- ---- ---- 47.47 +.18 47.29 6400 ---- ---- ---- ---- 46.97 +.18 46.79 6450 ---- ---- ---- ---- 46.47 +.18 46.29 6500 ---- ---- ---- ---- 45.97 +.18 45.79 6600 ---- ---- ---- ---- 44.97 +.18 44.79 6650 ---- ---- ---- ---- 44.47 +.18 44.29 6700 ---- ---- ---- ---- 43.97 +.18 43.79 6750 ---- ---- ---- ---- 43.47 +.18 43.29 6800 ---- ---- ---- ---- 42.98 +.19 42.79 6850 ---- ---- ---- ---- 42.48 +.19 42.29 6900 ---- ---- ---- ---- 41.98 +.19 41.79 6950 ---- ---- ---- ---- 41.48 +.19 41.29 7000 ---- ---- ---- ---- 40.98 +.19 40.79 7050 ---- ---- ---- ---- 40.48 +.19 40.29 7100 ---- ---- ---- ---- 39.98 +.19 39.79 7150 ---- ---- ---- ---- 39.48 +.19 39.29 7200 ---- ---- ---- ---- 38.98 +.19 38.79 7450 ---- ---- ---- ---- 36.48 +.19 36.29 7500 ---- ---- ---- ---- 35.98 +.19 35.79 7550 ---- ---- ---- ---- 35.48 +.19 35.29 7600 ---- ---- ---- ---- 34.98 +.19 34.79 7650 ---- ---- ---- ---- 34.48 +.19 34.29 7700 ---- ---- ---- ---- 33.98 +.19 33.79 7750 ---- ---- ---- ---- 33.48 +.19 33.29 7800 ---- ---- ---- ---- 32.98 +.19 32.79 7850 ---- ---- ---- ---- 32.48 +.19 32.29 7900 ---- ---- ---- ---- 31.98 +.19 31.79 7950 ---- ---- ---- ---- 31.48 +.19 31.29 8000 ---- ---- ---- ---- 30.98 +.19 30.79 8050 ---- ---- ---- ---- 30.48 +.19 30.29 8100 ---- ---- ---- ---- 29.98 +.19 29.79 8150 ---- ---- ---- ---- 29.48 +.19 29.29 8200 ---- ---- ---- ---- 28.98 +.19 28.79 8250 ---- ---- ---- ---- 28.48 +.19 28.29 8300 ---- ---- ---- ---- 27.98 +.19 27.79 8350 ---- ---- ---- ---- 27.48 +.19 27.29 8400 ---- ---- ---- ---- 26.98 +.19 26.79 8450 ---- ---- ---- ---- 26.48 +.19 26.29 8500 ---- ---- ---- ---- 25.98 +.19 25.79 8550 ---- ---- ---- ---- 25.48 +.19 25.29 8600 ---- ---- ---- ---- 24.98 +.19 24.79 8650 ---- ---- ---- ---- 24.48 +.19 24.29 8700 ---- ---- ---- ---- 23.98 +.19 23.79 8750 ---- ---- ---- ---- 23.48 +.19 23.29 8800 ---- ---- ---- ---- 22.98 +.19 22.79 8850 ---- ---- ---- ---- 22.48 +.19 22.29 8900 ---- ---- ---- ---- 21.98 +.19 21.79 8950 ---- ---- ---- ---- 21.48 +.18 21.30 9000 ---- ---- ---- ---- 20.98 +.18 20.80 9050 ---- ---- ---- ---- 20.48 +.18 20.30 9100 ---- ---- ---- ---- 19.98 +.18 19.80 9150 ---- ---- ---- ---- 19.48 +.18 19.30 9200 ---- ---- ---- ---- 18.98 +.18 18.80 9250 ---- ---- ---- ---- 18.48 +.18 18.30 9300 ---- ---- ---- ---- 17.98 +.18 17.80 9350 ---- ---- ---- ---- 17.48 +.18 17.30 9400 ---- ---- ---- ---- 16.98 +.18 16.80 9450 ---- ---- ---- ---- 16.48 +.18 16.30 9500 ---- ---- ---- ---- 15.98 +.18 15.80 9550 ---- ---- ---- ---- 15.48 +.18 15.30 9600 ---- ---- ---- ---- 14.98 +.18 14.80 9650 ---- ---- ---- ---- 14.48 +.18 14.30 9700 ---- ---- ---- ---- 13.98 +.18 13.80 9750 ---- ---- ---- ---- 13.48 +.18 13.30 9800 ---- ---- ---- ---- 12.98 +.18 12.80 9850 ---- ---- ---- ---- 12.48 +.18 12.30 9900 ---- ---- ---- ---- 11.98 +.18 11.80 9950 ---- ---- ---- ---- 11.48 +.18 11.30 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 15.12 +1.37 13.75 10050 ---- ---- ---- ---- 14.64 +1.37 13.27 10100 ---- ---- ---- ---- 14.15 +1.35 12.80 10150 ---- ---- ---- ---- 13.67 +1.33 12.34 10200 ---- ---- ---- ---- 13.20 +1.33 11.87 10250 ---- ---- ---- ---- 12.73 +1.31 11.42 10300 ---- ---- ---- ---- 12.26 +1.29 10.97 10350 ---- ---- ---- ---- 11.79 +1.27 10.52 10500 ---- ---- ---- ---- 10.43 +1.21 9.22 10550 ---- ---- ---- ---- 9.99 +1.19 8.80 10600 ---- ---- ---- ---- 9.55 +1.16 8.39 10650 ---- ---- ---- ---- 9.13 +1.14 7.99 10700 ---- ---- ---- ---- 8.70 +1.11 7.59 10750 ---- ---- ---- ---- 8.29 +1.08 7.21 10800 ---- ---- ---- ---- 7.89 +1.06 6.83 10850 ---- ---- ---- ---- 7.49 +1.02 6.47 10900 ---- ---- ---- ---- 7.10 +.98 6.12 10950 ---- ---- ---- ---- 6.73 +.96 5.77 11000 ---- ---- ---- ---- 6.36 +.92 5.44 11050 ---- ---- ---- ---- 6.01 +.89 5.12 11100 ---- ---- ---- ---- 5.66 +.85 4.81 11150 ---- ---- ---- ---- 5.33 +.82 4.51 11200 ---- ---- ---- ---- 5.01 +.79 4.22 11250 ---- ---- ---- ---- 4.70 +.75 3.95 11300 ---- ---- ---- ---- 4.40 +.71 3.69 11350 ---- ---- ---- ---- 4.11 +.67 3.44 11400 ---- ---- ---- ---- 3.84 +.64 3.20 11450 ---- ---- ---- ---- 3.58 +.61 2.97 11500 ---- ---- ---- ---- 3.33 ---- ---- 6000 ---- ---- ---- ---- 54.91 +1.44 53.47 6050 ---- ---- ---- ---- 54.41 +1.44 52.97 6100 ---- ---- ---- ---- 53.91 +1.44 52.47 6150 ---- ---- ---- ---- 53.41 +1.44 51.97 6200 ---- ---- ---- ---- 52.91 +1.44 51.47 6250 ---- ---- ---- ---- 52.42 +1.44 50.98 6300 ---- ---- ---- ---- 51.92 +1.44 50.48 6350 ---- ---- ---- ---- 51.42 +1.44 49.98 6400 ---- ---- ---- ---- 50.92 +1.44 49.48 6450 ---- ---- ---- ---- 50.42 +1.44 48.98 7500 ---- ---- ---- ---- 39.96 +1.43 38.53 7550 ---- ---- ---- ---- 39.47 +1.44 38.03 7600 ---- ---- ---- ---- 38.97 +1.44 37.53 7650 ---- ---- ---- ---- 38.47 +1.44 37.03 7700 ---- ---- ---- ---- 37.97 +1.44 36.53 7750 ---- ---- ---- ---- 37.47 +1.43 36.04 7800 ---- ---- ---- ---- 36.98 +1.44 35.54 7850 ---- ---- ---- ---- 36.48 +1.44 35.04 7900 ---- ---- ---- ---- 35.98 +1.44 34.54 7950 ---- ---- ---- ---- 35.48 +1.44 34.04 8000 ---- ---- ---- ---- 34.98 +1.43 33.55 8050 ---- ---- ---- ---- 34.49 +1.44 33.05 8100 ---- ---- ---- ---- 33.99 +1.44 32.55 8150 ---- ---- ---- ---- 33.49 +1.44 32.05 8200 ---- ---- ---- ---- 32.99 +1.44 31.55 8250 ---- ---- ---- ---- 32.49 +1.43 31.06 8300 ---- ---- ---- ---- 32.00 +1.44 30.56 8350 ---- ---- ---- ---- 31.50 +1.44 30.06 8400 ---- ---- ---- ---- 31.00 +1.44 29.56 8450 ---- ---- ---- ---- 30.50 +1.44 29.06 8500 ---- ---- ---- ---- 30.00 +1.43 28.57 8550 ---- ---- ---- ---- 29.51 +1.44 28.07 8600 ---- ---- ---- ---- 29.01 +1.44 27.57 8650 ---- ---- ---- ---- 28.51 +1.44 27.07 8700 ---- ---- ---- ---- 28.01 +1.44 26.57 8750 ---- ---- ---- ---- 27.51 +1.43 26.08 8800 ---- ---- ---- ---- 27.01 +1.43 25.58 8850 ---- ---- ---- ---- 26.52 +1.44 25.08 8900 ---- ---- ---- ---- 26.02 +1.44 24.58 8950 ---- ---- ---- ---- 25.52 +1.44 24.08 9000 ---- ---- ---- ---- 25.02 +1.43 23.59 9050 ---- ---- ---- ---- 24.52 +1.43 23.09 9100 ---- ---- ---- ---- 24.03 +1.44 22.59 9150 ---- ---- ---- ---- 23.53 +1.44 22.09 9200 ---- ---- ---- ---- 23.03 +1.44 21.59 9250 ---- ---- ---- ---- 22.53 +1.43 21.10 9300 ---- ---- ---- ---- 22.03 +1.43 20.60 9350 ---- ---- ---- ---- 21.54 +1.44 20.10 9400 ---- ---- ---- ---- 21.04 +1.44 19.60 9450 ---- ---- ---- ---- 20.54 +1.43 19.11 9500 ---- ---- ---- ---- 20.04 +1.43 18.61 9550 ---- ---- ---- ---- 19.54 +1.42 18.12 9600 ---- ---- ---- ---- 19.05 +1.42 17.63 9650 ---- ---- ---- ---- 18.55 +1.41 17.14 9700 ---- ---- ---- ---- 18.06 +1.41 16.65 9750 ---- ---- ---- ---- 17.57 +1.41 16.16 9800 ---- ---- ---- ---- 17.07 +1.40 15.67 9850 ---- ---- ---- ---- 16.58 +1.39 15.19 9900 ---- ---- ---- ---- 16.09 +1.39 14.70 9950 ---- ---- ---- ---- 15.61 +1.39 14.22 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 53.78 +1.71 52.07 6050 ---- ---- ---- ---- 53.28 +1.71 51.57 6100 ---- ---- ---- ---- 52.79 +1.72 51.07 6150 ---- ---- ---- ---- 52.29 +1.71 50.58 6200 ---- ---- ---- ---- 51.79 +1.71 50.08 6250 ---- ---- ---- ---- 51.30 +1.72 49.58 6300 ---- ---- ---- ---- 50.80 +1.71 49.09 6350 ---- ---- ---- ---- 50.31 +1.72 48.59 6400 ---- ---- ---- ---- 49.81 +1.71 48.10 6450 ---- ---- ---- ---- 49.30 +1.71 47.59 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 53.44 +1.88 51.56 6000 ---- ---- ---- ---- 52.95 +1.89 51.06 6050 ---- ---- ---- ---- 52.45 +1.88 50.57 6100 ---- ---- ---- ---- 51.96 +1.89 50.07 6150 ---- ---- ---- ---- 51.47 +1.89 49.58 6200 ---- ---- ---- ---- 50.97 +1.88 49.09 6250 ---- ---- ---- ---- 50.48 +1.89 48.59 6300 ---- ---- ---- ---- 49.98 +1.88 48.10 6350 ---- ---- ---- ---- 49.49 +1.89 47.60 6400 ---- ---- ---- ---- 48.99 +1.89 47.10 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 53.05 +1.93 51.12 5950 ---- ---- ---- ---- 52.56 +1.93 50.63 6000 ---- ---- ---- ---- 52.06 +1.92 50.14 6050 ---- ---- ---- ---- 51.57 +1.92 49.65 6100 ---- ---- ---- ---- 51.08 +1.92 49.16 6150 ---- ---- ---- ---- 50.59 +1.92 48.67 6200 ---- ---- ---- ---- 50.10 +1.92 48.18 6250 ---- ---- ---- ---- 49.61 +1.92 47.69 6300 ---- ---- ---- ---- 49.12 +1.92 47.20 6350 ---- ---- ---- ---- 48.63 +1.92 46.71 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 52.15 +1.97 50.18 5950 ---- ---- ---- ---- 51.66 +1.96 49.70 6000 ---- ---- ---- ---- 51.17 +1.96 49.21 6050 ---- ---- ---- ---- 50.69 +1.96 48.73 6100 ---- ---- ---- ---- 50.20 +1.96 48.24 6150 ---- ---- ---- ---- 49.72 +1.96 47.76 6200 ---- ---- ---- ---- 49.23 +1.95 47.28 6250 ---- ---- ---- ---- 48.75 +1.96 46.79 6300 ---- ---- ---- ---- 48.26 +1.95 46.31 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 51.83 +1.90 49.93 5900 ---- ---- ---- ---- 51.35 +1.90 49.45 5950 ---- ---- ---- ---- 50.87 +1.90 48.97 6000 ---- ---- ---- ---- 50.39 +1.90 48.49 6050 ---- ---- ---- ---- 49.91 +1.90 48.01 6100 ---- ---- ---- ---- 49.43 +1.89 47.54 6150 ---- ---- ---- ---- 48.95 +1.89 47.06 6200 ---- ---- ---- ---- 48.47 +1.88 46.59 6250 ---- ---- ---- ---- 48.00 +1.89 46.11 6300 ---- ---- ---- ---- 47.52 +1.88 45.64 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 51.03 +1.84 49.19 5900 ---- ---- ---- ---- 50.55 +1.84 48.71 5950 ---- ---- ---- ---- 50.08 +1.84 48.24 6000 ---- ---- ---- ---- 49.60 +1.83 47.77 6050 ---- ---- ---- ---- 49.13 +1.83 47.30 6100 ---- ---- ---- ---- 48.66 +1.83 46.83 6150 ---- ---- ---- ---- 48.18 +1.82 46.36 6200 ---- ---- ---- ---- 47.71 +1.82 45.89 6250 ---- ---- ---- ---- 47.24 +1.82 45.42 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 50.74 +1.78 48.96 5850 ---- ---- ---- ---- 50.27 +1.77 48.50 5900 ---- ---- ---- ---- 49.80 +1.77 48.03 5950 ---- ---- ---- ---- 49.33 +1.77 47.56 6000 ---- ---- ---- ---- 48.87 +1.77 47.10 6050 ---- ---- ---- ---- 48.40 +1.76 46.64 6100 ---- ---- ---- ---- 47.94 +1.77 46.17 6150 ---- ---- ---- ---- 47.47 +1.76 45.71 6200 ---- ---- ---- ---- 47.01 +1.75 45.26 6250 ---- ---- ---- ---- 46.55 +1.75 44.80 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 50.02 +1.71 48.31 5850 ---- ---- ---- ---- 49.56 +1.71 47.85 5900 ---- ---- ---- ---- 49.10 +1.71 47.39 5950 ---- ---- ---- ---- 48.64 +1.71 46.93 6000 ---- ---- ---- ---- 48.18 +1.70 46.48 6050 ---- ---- ---- ---- 47.72 +1.70 46.02 6100 ---- ---- ---- ---- 47.27 +1.70 45.57 6150 ---- ---- ---- ---- 46.81 +1.69 45.12 6200 ---- ---- ---- ---- 46.36 +1.69 44.67 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 49.71 +1.66 48.05 5800 ---- ---- ---- ---- 49.25 +1.65 47.60 5850 ---- ---- ---- ---- 48.80 +1.65 47.15 5900 ---- ---- ---- ---- 48.34 +1.65 46.69 5950 ---- ---- ---- ---- 47.89 +1.65 46.24 6000 ---- ---- ---- ---- 47.44 +1.65 45.79 6050 ---- ---- ---- ---- 46.99 +1.64 45.35 6100 ---- ---- ---- ---- 46.54 +1.64 44.90 6150 ---- ---- ---- ---- 46.09 +1.63 44.46 6200 ---- ---- ---- ---- 45.64 +1.63 44.01 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 49.02 +1.60 47.42 5800 ---- ---- ---- ---- 48.57 +1.59 46.98 5850 ---- ---- ---- ---- 48.12 +1.59 46.53 5900 ---- ---- ---- ---- 47.67 +1.58 46.09 5950 ---- ---- ---- ---- 47.23 +1.58 45.65 6000 ---- ---- ---- ---- 46.79 +1.58 45.21 6050 ---- ---- ---- ---- 46.34 +1.57 44.77 6100 ---- ---- ---- ---- 45.90 +1.57 44.33 6150 ---- ---- ---- ---- 45.46 +1.56 43.90 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 48.80 +1.54 47.26 5750 ---- ---- ---- ---- 48.36 +1.54 46.82 5800 ---- ---- ---- ---- 47.91 +1.53 46.38 5850 ---- ---- ---- ---- 47.47 +1.52 45.95 5900 ---- ---- ---- ---- 47.04 +1.53 45.51 5950 ---- ---- ---- ---- 46.60 +1.52 45.08 6000 ---- ---- ---- ---- 46.16 +1.51 44.65 6050 ---- ---- ---- ---- 45.73 +1.51 44.22 6100 ---- ---- ---- ---- 45.30 +1.51 43.79 6150 ---- ---- ---- ---- 44.87 +1.51 43.36 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 UNCH .01 11100 ---- ---- ---- ---- .05 -.18 .23 11150 ---- ---- ---- ---- .52 -.18 .70 11200 ---- ---- ---- ---- 1.03 -.18 1.21 11250 ---- ---- ---- ---- 1.53 -.18 1.71 11300 ---- ---- ---- ---- 2.03 -.18 2.21 11350 ---- ---- ---- ---- 2.53 -.18 2.71 11400 ---- ---- ---- ---- 3.03 -.18 3.21 11450 ---- ---- ---- ---- 3.53 -.18 3.71 11500 ---- ---- ---- ---- 4.03 -.18 4.21 11550 ---- ---- ---- ---- 4.53 -.18 4.71 11600 ---- ---- ---- ---- 5.03 -.18 5.21 11650 ---- ---- ---- ---- 5.53 -.18 5.71 11700 ---- ---- ---- ---- 6.03 -.18 6.21 11750 ---- ---- ---- ---- 6.53 -.18 6.71 11800 ---- ---- ---- ---- 7.03 -.18 7.21 11850 ---- ---- ---- ---- 7.53 -.18 7.71 11900 ---- ---- ---- ---- 8.03 -.18 8.21 11950 ---- ---- ---- ---- 8.53 -.18 8.71 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- .07 -.06 .13 10050 ---- ---- ---- ---- .08 -.08 .16 10100 ---- ---- ---- ---- .10 -.08 .18 10150 ---- ---- ---- ---- .12 -.09 .21 10200 ---- ---- ---- ---- .14 -.11 .25 10250 ---- ---- ---- ---- .17 -.12 .29 10300 ---- ---- ---- ---- .20 -.14 .34 10350 ---- ---- ---- ---- .23 -.16 .39 10500 ---- ---- ---- ---- .36 -.22 .58 10550 ---- ---- ---- ---- .42 -.24 .66 10600 ---- ---- ---- ---- .48 -.27 .75 10650 ---- ---- ---- ---- .55 -.30 .85 10700 ---- ---- ---- ---- .63 -.32 .95 10750 ---- ---- ---- ---- .71 -.35 1.06 10800 ---- ---- ---- ---- .80 -.39 1.19 10850 ---- ---- ---- ---- .91 -.41 1.32 10900 ---- ---- ---- ---- 1.02 -.44 1.46 10950 ---- ---- ---- ---- 1.14 -.48 1.62 11000 ---- ---- ---- ---- 1.27 -.51 1.78 11050 ---- ---- ---- ---- 1.41 -.55 1.96 11100 ---- ---- ---- ---- 1.57 -.58 2.15 11150 ---- ---- ---- ---- 1.73 -.62 2.35 11200 ---- ---- ---- ---- 1.91 -.65 2.56 11250 ---- ---- ---- ---- 2.10 -.68 2.78 11300 ---- ---- ---- ---- 2.30 -.72 3.02 11350 ---- ---- ---- ---- 2.51 -.76 3.27 11400 ---- ---- ---- ---- 2.73 -.80 3.53 11450 ---- ---- ---- ---- 2.97 -.83 3.80 11500 ---- ---- ---- ---- 3.22 ---- ---- 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 UNCH .01 9250 ---- ---- ---- ---- .01 UNCH .01 9300 ---- ---- ---- ---- .01 UNCH .01 9350 ---- ---- ---- ---- .01 UNCH .01 9400 ---- ---- ---- ---- .01 UNCH .01 9450 ---- ---- ---- ---- .01 UNCH .01 9500 ---- ---- ---- ---- .01 -.01 .02 9550 ---- ---- ---- ---- .01 -.01 .02 9600 ---- ---- ---- ---- .01 -.02 .03 9650 ---- ---- ---- ---- .02 -.02 .04 9700 ---- ---- ---- ---- .02 -.02 .04 9750 ---- ---- ---- ---- .02 -.03 .05 9800 ---- ---- ---- ---- .03 -.03 .06 9850 ---- ---- ---- ---- .04 -.04 .08 9900 ---- ---- ---- ---- .05 -.04 .09 9950 ---- ---- ---- ---- .06 -.05 .11 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 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 -.01 .02 6100 ---- ---- ---- ---- .01 -.01 .02 6150 ---- ---- ---- ---- .01 -.01 .02 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .02 UNCH .02 6300 ---- ---- ---- ---- .02 -.01 .03 6350 ---- ---- ---- ---- .02 -.01 .03 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .03 -.01 .04 5950 ---- ---- ---- ---- .03 -.01 .04 6000 ---- ---- ---- ---- .04 -.01 .05 6050 ---- ---- ---- ---- .04 -.01 .05 6100 ---- ---- ---- ---- .05 -.01 .06 6150 ---- ---- ---- ---- .05 -.01 .06 6200 ---- ---- ---- ---- .06 -.01 .07 6250 ---- ---- ---- ---- .06 -.02 .08 6300 ---- ---- ---- ---- .07 -.02 .09 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .07 -.01 .08 5900 ---- ---- ---- ---- .08 -.01 .09 5950 ---- ---- ---- ---- .08 -.02 .10 6000 ---- ---- ---- ---- .09 -.02 .11 6050 ---- ---- ---- ---- .10 -.02 .12 6100 ---- ---- ---- ---- .11 -.02 .13 6150 ---- ---- ---- ---- .12 -.02 .14 6200 ---- ---- ---- ---- .13 -.03 .16 6250 ---- ---- ---- ---- .14 -.03 .17 6300 ---- ---- ---- ---- .15 -.04 .19 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .11 -.03 .14 5900 ---- ---- ---- ---- .12 -.03 .15 5950 ---- ---- ---- ---- .14 -.02 .16 6000 ---- ---- ---- ---- .15 -.02 .17 6050 ---- ---- ---- ---- .16 -.03 .19 6100 ---- ---- ---- ---- .17 -.03 .20 6150 ---- ---- ---- ---- .19 -.03 .22 6200 ---- ---- ---- ---- .20 -.04 .24 6250 ---- ---- ---- ---- .22 -.04 .26 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .18 -.03 .21 5850 ---- ---- ---- ---- .20 -.03 .23 5900 ---- ---- ---- ---- .21 -.04 .25 5950 ---- ---- ---- ---- .23 -.03 .26 6000 ---- ---- ---- ---- .25 -.03 .28 6050 ---- ---- ---- ---- .26 -.05 .31 6100 ---- ---- ---- ---- .28 -.05 .33 6150 ---- ---- ---- ---- .31 -.04 .35 6200 ---- ---- ---- ---- .33 -.05 .38 6250 ---- ---- ---- ---- .35 -.05 .40 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .28 -.04 .32 5850 ---- ---- ---- ---- .30 -.04 .34 5900 ---- ---- ---- ---- .32 -.05 .37 5950 ---- ---- ---- ---- .35 -.04 .39 6000 ---- ---- ---- ---- .37 -.05 .42 6050 ---- ---- ---- ---- .40 -.05 .45 6100 ---- ---- ---- ---- .42 -.06 .48 6150 ---- ---- ---- ---- .45 -.06 .51 6200 ---- ---- ---- ---- .48 -.06 .54 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .33 -.04 .37 5800 ---- ---- ---- ---- .35 -.04 .39 5850 ---- ---- ---- ---- .37 -.05 .42 5900 ---- ---- ---- ---- .40 -.05 .45 5950 ---- ---- ---- ---- .43 -.05 .48 6000 ---- ---- ---- ---- .45 -.06 .51 6050 ---- ---- ---- ---- .48 -.06 .54 6100 ---- ---- ---- ---- .51 -.07 .58 6150 ---- ---- ---- ---- .55 -.06 .61 6200 ---- ---- ---- ---- .58 -.07 .65 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .45 -.05 .50 5800 ---- ---- ---- ---- .48 -.05 .53 5850 ---- ---- ---- ---- .51 -.05 .56 5900 ---- ---- ---- ---- .54 -.06 .60 5950 ---- ---- ---- ---- .57 -.06 .63 6000 ---- ---- ---- ---- .61 -.06 .67 6050 ---- ---- ---- ---- .64 -.07 .71 6100 ---- ---- ---- ---- .68 -.07 .75 6150 ---- ---- ---- ---- .72 -.08 .80 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .55 -.05 .60 5750 ---- ---- ---- ---- .58 -.06 .64 5800 ---- ---- ---- ---- .62 -.06 .68 5850 ---- ---- ---- ---- .65 -.07 .72 5900 ---- ---- ---- ---- .69 -.07 .76 5950 ---- ---- ---- ---- .73 -.07 .80 6000 ---- ---- ---- ---- .77 -.08 .85 6050 ---- ---- ---- ---- .82 -.07 .89 6100 ---- ---- ---- ---- .86 -.08 .94 6150 ---- ---- ---- ---- .91 -.08 .99 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 29 EVT OPT ON GC SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.25B 20.00 ---- ---- 1780 ---- ---- ---- 19.25B 20.00 ---- ---- 1790 ---- ---- ---- 19.25A 20.00 ---- ---- 1800 ---- ---- ---- 16.50A 20.00 ---- ---- 1810 16.00 19.50B 16.00 15.25A 20.00 ---- 1 ---- 1820 9.25 19.50B 9.25 19.50B 20.00 ---- 9 ---- 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 10 ECG DEC 22 29 EVT OPT ON GC SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1780 1.00 1.00 .50A .50A .00 ---- 1 ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1810 8.75 8.75 .25 1.00B .00 ---- 2 ---- 1820 12.75 15.50B .50A .50A .00 ---- 15 ---- 1830 ---- ---- ---- 15.75A 20.00 ---- ---- 1840 ---- ---- ---- 19.50B 20.00 ---- ---- 1850 ---- ---- ---- 19.50B 20.00 ---- ---- 1860 ---- ---- ---- 19.00B 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 18 ECH DEC 22 29 EVT OPT ON HG SYN FT CALL 330 ---- ---- ---- 19.25B 20.00 ---- ---- 340 ---- ---- ---- 19.25B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 18.50A 20.00 ---- ---- 380 17.25 19.50B 17.25 17.00A 20.00 ---- 12 ---- 385 ---- ---- ---- .50A .00 ---- ---- 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 12 ECH DEC 22 29 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 ---- ---- ---- 7.75B .00 ---- ---- 385 18.25 19.50B 18.25 19.50B 20.00 ---- 11 ---- 390 ---- ---- ---- 17.00A 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- 405 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.25B 20.00 ---- ---- 420 ---- ---- ---- 19.25B 20.00 ---- ---- 430 ---- ---- ---- 19.25B 20.00 ---- ---- 440 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 ECI DEC 22 29 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2350 ---- ---- ---- 15.00A 20.00 ---- ---- 2400 8.00 19.75B 8.00 4.75A 20.00 ---- 1 ---- 2450 3.25 3.25 .50A .50A .00 ---- 1 ---- 2500 .75 .75 .50A .50A .00 ---- 1 ---- 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 3 ECI DEC 22 29 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 1.00 1.00 .50A .50A .00 ---- 17 ---- 2450 19.50 19.50 17.50A 17.50A 20.00 ---- 1 ---- 2500 ---- ---- ---- 19.50B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 *** END OF REPORT ***