FINAL PRE-CLEARING PRICES AS OF 01/03/23 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 ---- ---- ---- ---- 1794.3 +20.0 1774.3 FEB23 ---- ---- ---- ---- 1794.7 +20.0 1774.7 MAR23 ---- ---- ---- ---- 1795.1 +20.0 1775.1 APR23 ---- ---- ---- ---- 1792.2 +20.0 1772.2 JUN23 ---- ---- ---- ---- 1784.8 +20.0 1764.8 AUG23 ---- ---- ---- ---- 1780.7 +20.0 1760.7 OCT23 ---- ---- ---- ---- 1776.6 +20.0 1756.6 DEC23 ---- ---- ---- ---- 1772.5 +20.0 1752.5 FEB24 ---- ---- ---- ---- 1770.4 +20.0 1750.4 APR24 ---- ---- ---- ---- 1765.4 +20.0 1745.4 JUN24 ---- ---- ---- ---- 1760.4 +20.0 1740.4 AUG24 ---- ---- ---- ---- 1756.3 +20.0 1736.3 OCT24 ---- ---- ---- ---- 1752.2 +20.0 1732.2 DEC24 ---- ---- ---- ---- 1748.4 +20.0 1728.4 JUN25 ---- ---- ---- ---- 1736.4 +20.0 1716.4 DEC25 ---- ---- ---- ---- 1724.4 +20.0 1704.4 JUN26 ---- ---- ---- ---- 1712.4 +20.0 1692.4 DEC26 ---- ---- ---- ---- 1704.4 +20.0 1684.4 JUN27 ---- ---- ---- ---- 1694.4 +20.0 1674.4 DEC27 ---- ---- ---- ---- 1684.4 +20.0 1664.4 JUN28 ---- ---- ---- ---- 1674.4 +20.0 1654.4 DEC28 ---- ---- ---- ---- 1664.4 +20.0 1644.4 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 201.25 UNCH 201.25 844 JAN23 ---- ---- ---- ---- 205.00 UNCH 205.00 30 626 FEB23 ---- ---- ---- ---- 205.00 UNCH 205.00 30 670 MAR23 ---- ---- ---- ---- 205.00 UNCH 205.00 30 942 APR23 ---- ---- ---- ---- 205.00 UNCH 205.00 10 888 MAY23 ---- ---- ---- ---- 205.00 UNCH 205.00 10 890 JUN23 ---- ---- ---- ---- 205.00 UNCH 205.00 10 874 JLY23 ---- ---- ---- ---- 205.00 UNCH 205.00 10 474 AUG23 ---- ---- ---- ---- 205.00 UNCH 205.00 10 475 SEP23 ---- ---- ---- ---- 205.00 UNCH 205.00 10 469 OCT23 ---- ---- ---- ---- 205.00 UNCH 205.00 10 458 NOV23 ---- ---- ---- ---- 205.00 UNCH 205.00 10 442 DEC23 ---- ---- ---- ---- 205.00 UNCH 205.00 10 387 TOTAL EST.VOL VOLUME OPEN INT TOTAL 180 8439 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 324.48 UNCH 324.48 115 JAN23 ---- ---- ---- ---- 353.86 -1.14 355.00 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 ---- ---- 2330.00A 2325.00A 2325.25 -85.00 2410.25 4 104 FEB23 2350.00 2350.00 2320.75 2327.50A 2331.25 -78.50 624 2409.75 364 341 MAR23 2414.75 2414.75 2320.00A 2327.25A 2330.75 -72.50 3510 2403.25 359 536 APR23 ---- ---- ---- 2412.00B 2334.75 -71.50 2349 2406.25 1 153 MAY23 ---- ---- ---- 2417.75B 2342.75 -68.25 98 2411.00 23 JUN23 ---- ---- ---- 2423.75B 2348.25 -66.25 132 2414.50 12 JLY23 ---- ---- ---- ---- 2362.50 -66.25 2428.75 AUG23 ---- ---- ---- ---- 2375.00 -66.00 2441.00 SEP23 ---- ---- ---- ---- 2388.50 -66.00 2454.50 OCT23 ---- ---- ---- ---- 2400.75 -66.00 2466.75 NOV23 ---- ---- ---- ---- 2414.50 -65.75 2480.25 DEC23 ---- ---- ---- 2407.00A 2420.00 -65.75 20 2485.75 2 JAN24 ---- ---- ---- ---- 2430.25 -65.25 2495.50 FEB24 ---- ---- ---- ---- 2442.25 -64.50 2506.75 MAR24 ---- ---- ---- ---- 2452.75 -64.00 2516.75 APR24 ---- ---- ---- ---- 2461.25 -63.25 2524.50 MAY24 ---- ---- ---- ---- 2468.75 -62.75 2531.50 JUN24 ---- ---- ---- ---- 2476.00 -62.00 2538.00 JLY24 ---- ---- ---- ---- 2485.75 -61.50 2547.25 AUG24 ---- ---- ---- ---- 2496.25 -60.75 2557.00 SEP24 ---- ---- ---- ---- 2506.00 -60.25 2566.25 OCT24 ---- ---- ---- ---- 2515.00 -59.50 2574.50 NOV24 ---- ---- ---- ---- 2526.25 -59.00 2585.25 DEC24 ---- ---- ---- ---- 2510.00 -58.25 10 2568.25 3 JAN25 ---- ---- ---- ---- 2517.00 -58.25 2575.25 FEB25 ---- ---- ---- ---- 2524.00 -58.25 2582.25 MAR25 ---- ---- ---- ---- 2531.00 -58.25 2589.25 APR25 ---- ---- ---- ---- 2540.00 -58.25 2598.25 MAY25 ---- ---- ---- ---- 2549.00 -58.25 2607.25 JUN25 ---- ---- ---- ---- 2557.00 -58.25 2615.25 JLY25 ---- ---- ---- ---- 2566.00 -58.25 2624.25 AUG25 ---- ---- ---- ---- 2574.00 -58.25 2632.25 SEP25 ---- ---- ---- ---- 2582.00 -58.25 2640.25 OCT25 ---- ---- ---- ---- 2590.00 -58.25 2648.25 NOV25 ---- ---- ---- ---- 2597.00 -58.25 2655.25 DEC25 ---- ---- ---- ---- 2605.00 -58.25 2663.25 JAN26 ---- ---- ---- ---- 2613.00 -58.25 2671.25 FEB26 ---- ---- ---- ---- 2621.00 -58.25 2679.25 MAR26 ---- ---- ---- ---- 2629.00 -58.25 2687.25 APR26 ---- ---- ---- ---- 2638.00 -58.25 2696.25 MAY26 ---- ---- ---- ---- 2646.00 -58.25 2704.25 JUN26 ---- ---- ---- ---- 2654.00 -58.25 2712.25 JLY26 ---- ---- ---- ---- 2662.00 -58.25 2720.25 AUG26 ---- ---- ---- ---- 2669.00 -58.25 2727.25 SEP26 ---- ---- ---- ---- 2677.00 -58.25 2735.25 OCT26 ---- ---- ---- ---- 2684.00 -58.25 2742.25 NOV26 ---- ---- ---- ---- 2692.00 -58.25 2750.25 DEC26 ---- ---- ---- ---- 2700.00 -58.25 2758.25 JAN27 ---- ---- ---- ---- 2710.00 -58.25 2768.25 FEB27 ---- ---- ---- ---- 2720.00 -58.25 2778.25 MAR27 ---- ---- ---- ---- 2730.00 -58.25 2788.25 APR27 ---- ---- ---- ---- 2741.00 -58.25 2799.25 MAY27 ---- ---- ---- ---- 2751.00 -58.25 2809.25 JUN27 ---- ---- ---- ---- 2761.00 -58.25 2819.25 JLY27 ---- ---- ---- ---- 2769.00 -58.25 2827.25 AUG27 ---- ---- ---- ---- 2783.00 -58.25 2841.25 SEP27 ---- ---- ---- ---- 2786.00 -58.25 2844.25 OCT27 ---- ---- ---- ---- 2793.00 -58.25 2851.25 NOV27 ---- ---- ---- ---- 2801.00 -58.25 2859.25 DEC27 ---- ---- ---- ---- 2809.00 -58.25 2867.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6743 728 1174 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20328 UNCH .20328 2875 JAN23 .23500 .23550B .23500 .23550B .23990 +.00990 3 .23000 2 3410 FEB23 .23500 .24250 .23500 .24250 .25821 +.01821 7 .24000 25 3206 MAR23 .24750 .24750 .24750 .24750 .26750 +.02750 4 .24000 25 3043 APR23 .25500 .25500 .25500 .25500 .26750 +.01750 4 .25000 25 2268 MAY23 ---- .25000B ---- .25000B .26750 +.02250 .24500 1841 JUN23 ---- ---- ---- ---- .26750 +.01750 .25000 25 2114 JLY23 ---- ---- ---- ---- .26750 +.01750 .25000 20 1804 AUG23 ---- ---- ---- ---- .26750 +.01750 .25000 20 2205 SEP23 ---- .25250B ---- .25250B .26750 +.01750 .25000 20 1878 OCT23 ---- ---- ---- ---- .26750 +.01750 .25000 20 1147 NOV23 ---- ---- ---- ---- .26750 +.01750 .25000 20 1189 DEC23 ---- ---- ---- ---- .26750 +.01750 .25000 20 1081 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 ---- ---- ---- ---- .24750 +.01000 .23750 57 AUG24 ---- ---- ---- ---- .24750 +.01000 .23750 57 SEP24 ---- ---- ---- ---- .24750 UNCH .24750 57 OCT24 ---- ---- ---- ---- .24750 +.01000 .23750 57 NOV24 ---- ---- ---- ---- .24750 +.01000 .23750 57 DEC24 ---- ---- ---- ---- .25000 UNCH .25000 57 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 222 28910 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 425.00 435.00 425.00 435.00 435.00 +10.00 12 425.00 7 1419 FEB23 ---- ---- ---- 450.00A 465.00 +10.00 455.00 6 963 MAR23 ---- ---- ---- ---- 470.00 +10.00 460.00 768 APR23 ---- ---- ---- ---- 480.00 +5.00 475.00 5 643 MAY23 ---- ---- ---- ---- 480.00 +5.00 475.00 634 JUN23 ---- ---- ---- ---- 480.00 +5.00 475.00 638 JLY23 ---- ---- ---- ---- 480.00 +5.00 475.00 490 AUG23 ---- ---- ---- ---- 480.00 +5.00 475.00 490 SEP23 ---- ---- ---- ---- 480.00 +5.00 475.00 490 OCT23 ---- ---- ---- ---- 477.00 +5.00 472.00 393 NOV23 ---- ---- ---- ---- 465.00 +5.00 460.00 5 398 DEC23 ---- ---- ---- ---- 465.00 +5.00 460.00 5 385 JAN24 ---- ---- ---- ---- 455.00 +5.00 450.00 50 FEB24 ---- ---- ---- ---- 450.00 +5.00 445.00 50 MAR24 ---- ---- ---- ---- 450.00 +5.00 445.00 50 APR24 ---- ---- ---- ---- 450.00 +5.00 445.00 50 MAY24 ---- ---- ---- ---- 450.00 +5.00 445.00 50 JUN24 ---- ---- ---- ---- 450.00 +5.00 445.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 28 8011 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.33 UNCH 20.33 290 JAN23 ---- ---- ---- ---- 19.13 -.12 19.25 527 FEB23 ---- ---- ---- ---- 18.17 +.12 18.05 519 MAR23 ---- ---- ---- ---- 18.17 +.12 18.05 624 APR23 ---- ---- ---- ---- 18.17 +.12 18.05 552 MAY23 ---- ---- ---- ---- 18.17 +.12 18.05 554 JUN23 ---- ---- ---- ---- 18.20 +.15 18.05 572 JLY23 ---- ---- ---- ---- 18.20 +.15 18.05 474 AUG23 ---- ---- ---- ---- 18.20 +.15 18.05 451 SEP23 ---- ---- ---- ---- 18.23 +.18 18.05 559 OCT23 ---- ---- ---- ---- 18.23 +.18 18.05 558 NOV23 ---- ---- ---- ---- 18.23 +.18 18.05 558 DEC23 ---- ---- ---- ---- 18.23 +.18 18.05 512 JAN24 ---- ---- ---- ---- 18.30 +.15 18.15 467 FEB24 ---- ---- ---- ---- 18.30 +.15 18.15 483 MAR24 ---- ---- ---- ---- 18.30 +.15 18.15 435 APR24 ---- ---- ---- ---- 18.30 +.15 18.15 495 MAY24 ---- ---- ---- ---- 18.30 +.15 18.15 491 JUN24 ---- ---- ---- ---- 18.30 +.15 18.15 440 JLY24 ---- ---- ---- ---- 18.33 +.18 18.15 315 AUG24 ---- ---- ---- ---- 18.33 +.18 18.15 330 SEP24 ---- ---- ---- ---- 18.33 +.18 18.15 370 OCT24 ---- ---- ---- ---- 18.33 +.18 18.15 373 NOV24 ---- ---- ---- ---- 18.33 +.18 18.15 373 DEC24 ---- ---- ---- ---- 18.33 +.18 18.15 285 JAN25 ---- ---- ---- ---- 20.00 -.05 20.05 135 FEB25 ---- ---- ---- ---- 20.00 -.05 20.05 135 MAR25 ---- ---- ---- ---- 20.00 -.05 20.05 212 APR25 ---- ---- ---- ---- 20.00 -.28 20.28 132 MAY25 ---- ---- ---- ---- 20.00 -.28 20.28 132 JUN25 ---- ---- ---- ---- 20.00 -.35 20.35 45 JLY25 ---- ---- ---- ---- 21.00 +.65 20.35 100 AUG25 ---- ---- ---- ---- 21.00 +.65 20.35 100 SEP25 ---- ---- ---- ---- 21.00 +.65 20.35 100 OCT25 ---- ---- ---- ---- 21.00 +.65 20.35 25 NOV25 ---- ---- ---- ---- 21.00 +.65 20.35 25 DEC25 ---- ---- ---- ---- 21.00 +.65 20.35 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12773 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 253.89 UNCH 253.89 2126 JAN23 ---- ---- 283.00A 283.00A 281.02 -2.31 283.33 30 1836 FEB23 ---- ---- ---- ---- 290.00 +6.67 283.33 30 1836 MAR23 ---- ---- ---- ---- 290.00 +6.67 283.33 30 1905 APR23 ---- ---- ---- ---- 290.00 +6.67 283.33 30 1748 MAY23 ---- ---- ---- ---- 290.00 +6.67 283.33 30 1733 JUN23 ---- ---- ---- ---- 290.00 +6.67 283.33 30 1733 JLY23 ---- ---- ---- ---- 290.00 +6.67 283.33 30 1393 AUG23 ---- ---- ---- ---- 290.00 +6.67 283.33 30 1403 SEP23 ---- ---- ---- ---- 290.00 +6.67 283.33 30 1383 OCT23 ---- ---- ---- ---- 290.00 +6.67 283.33 30 1283 NOV23 ---- ---- ---- ---- 290.00 +6.67 283.33 30 1123 DEC23 ---- ---- ---- ---- 283.33 UNCH 283.33 30 1123 TOTAL EST.VOL VOLUME OPEN INT TOTAL 360 20625 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 ---- ---- ---- ---- 648.00 +2.00 646.00 1286 JAN23 720.00 730.00 720.00 730.00 730.00 +10.00 18 720.00 10 858 FEB23 740.00 740.00 740.00 740.00 740.00 +15.00 3 725.00 4 1095 MAR23 ---- 740.00B ---- 740.00B 735.00 -2.00 737.00 615 APR23 ---- ---- ---- ---- 745.00 -5.00 750.00 2 320 MAY23 750.00 755.00B 750.00 755.00B 750.00 UNCH 1 750.00 7 871 JUN23 765.00 765.00 765.00 765.00 765.00 -5.00 2 770.00 5 469 JLY23 ---- ---- ---- ---- 770.00 -5.00 775.00 5 489 AUG23 ---- ---- 775.00A 775.00A 775.00 -5.00 780.00 6 203 SEP23 ---- ---- ---- ---- 765.00 -5.00 770.00 11 498 OCT23 775.00 775.00 775.00 775.00 775.00 -5.00 2 780.00 21 132 NOV23 775.00 775.00 775.00 775.00 775.00 -15.00 2 790.00 31 142 DEC23 775.00 775.00 775.00 775.00 775.00 -15.00 2 790.00 36 147 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 138 7125 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur JAN23 ---- ---- ---- 425.00A ---- ---- ---- GC Gold Futures JAN23 1836.2 1837.2 1836.2 1849.5B 1839.7 +20.0 29 1819.7 95 138 FEB23 1831.8 1856.6 1831.3 1845.4A 1846.1 +19.9 209757 1826.2 107496 363587 MAR23 1841.6 1864.0 1841.4 1850.1A 1853.5 +19.8 318 1833.7 45 31 APR23 1847.2 1872.3B 1847.2 1861.4A 1862.1 +19.9 13153 1842.2 5710 47920 JUN23 1866.1 1887.7B 1864.7 1875.2A 1877.7 +20.0 1642 1857.7 643 15072 AUG23 1882.4 1903.0B 1880.4A 1891.2A 1893.5 +19.9 268 1873.6 519 5843 OCT23 1905.2 1919.0 1899.0 1908.8A 1909.6 +19.9 36 1889.7 77 1467 DEC23 1916.4 1934.6 1914.0 1925.5B 1926.2 +20.1 77 1906.1 232 7213 FEB24 1941.7 1941.7 1935.8 1950.7B 1941.0 +20.1 2 1920.9 1 459 APR24 ---- ---- ---- 1939.7B 1955.1 +20.1 1935.0 1 JUN24 ---- ---- ---- 1952.5B 1969.3 +20.1 1949.2 294 AUG24 ---- ---- ---- 1964.5B 1977.8 +20.1 1957.7 OCT24 ---- ---- ---- ---- 1991.9 +20.1 1971.8 DEC24 ---- ---- ---- 2000.6B 2005.7 +20.1 1985.6 154 JUN25 ---- ---- ---- ---- 2026.9 +20.1 2006.8 1 DEC25 ---- ---- ---- ---- 2048.4 +20.1 2028.3 7 JUN26 ---- ---- ---- ---- 2058.4 +20.1 2038.3 DEC26 ---- ---- ---- ---- 2078.1 +20.1 2058.0 2 JUN27 ---- ---- ---- ---- 2088.1 +20.1 2068.0 DEC27 ---- ---- ---- ---- 2105.9 +20.1 2085.8 JUN28 ---- ---- ---- ---- 2115.9 +20.1 2095.8 DEC28 ---- ---- ---- ---- 2133.7 +20.1 2113.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 225282 114818 442189 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1850.1 +25.6 1824.5 GCK Kilo Gold Futures JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 MAR23 ---- ---- ---- ---- 1402.7 UNCH 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 .2B .0 .2B .0 UNCH 2939 .0 APR23 .0 .1 -.1 .1B .0 UNCH 421 .0 JUN23 .1 .1 .1 .1 .0 UNCH 9 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 -.1 -.1 -.1 -.1 .0 UNCH 14 .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3383 GSP JAN 23 LONDON SPOT GOLD 05 ---- ---- ---- ---- 1839.44 +19.34 1820.10 06 ---- ---- ---- ---- 1839.40 +19.30 1820.10 09 ---- ---- ---- ---- 1839.40 +19.30 1820.10 10 ---- ---- ---- ---- 1839.40 +19.30 1820.10 11 ---- ---- ---- ---- 1839.44 +19.34 1820.10 12 ---- ---- ---- ---- 1839.44 +19.34 1820.10 13 ---- ---- ---- ---- 1839.44 +19.34 1820.10 17 ---- ---- ---- ---- 1839.44 +19.34 1820.10 19 ---- ---- ---- ---- 1839.44 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures 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 55 HG Copper Futures JAN23 3.8325 3.8420 3.7615 3.7690B 3.7660 -.0395 582 3.8055 681 2075 FEB23 3.8350 3.8630B 3.7660 3.7720B 3.7680 -.0420 678 3.8100 448 1841 MAR23 3.8355 3.8715 3.7585 3.7690 3.7665 -.0440 83095 3.8105 43083 104785 APR23 3.8645 3.8645 3.7710 3.7740B 3.7705 -.0425 41 3.8130 9 811 MAY23 3.8345 3.8735 3.7665A 3.7770B 3.7730 -.0415 10163 3.8145 3705 25171 JUN23 3.8260 3.8260 3.7745 3.7810B 3.7770 -.0405 97 3.8175 15 737 JLY23 3.8155 3.8735 3.7735A 3.7820A 3.7785 -.0375 5932 3.8160 1439 11427 AUG23 ---- 3.8450B 3.8040A 3.8725B 3.7810 -.0355 58 3.8165 1 522 SEP23 3.8315 3.8700B 3.7775 3.7870B 3.7815 -.0335 3423 3.8150 1679 8473 OCT23 ---- 3.8455B 3.8100A 3.8715B 3.7865 -.0335 3.8200 10 321 NOV23 ---- 3.8455B 3.8145A 3.8660B 3.7875 -.0330 1 3.8205 227 DEC23 3.7950 3.8210 3.7790 3.7840A 3.7805 -.0295 907 3.8100 378 4255 JAN24 ---- 3.8385B 3.8105A 3.8410B 3.7845 -.0290 3.8135 73 FEB24 ---- 3.8360B 3.8105A 3.8470B 3.7860 -.0280 3.8140 65 MAR24 3.8400 3.8400 3.7855 3.7840A 3.7765 -.0275 37 3.8040 2 458 APR24 ---- 3.8260B ---- 3.8375B 3.7750 -.0275 5 3.8025 26 MAY24 ---- ---- ---- 3.8320B 3.7710 -.0275 5 3.7985 34 JUN24 ---- 3.8160B ---- 3.8165B 3.7720 -.0275 3.7995 10 JLY24 ---- 3.8125B ---- 3.8225B 3.7675 -.0270 3.7945 53 AUG24 ---- 3.8105B ---- 3.8115B 3.7665 -.0270 3.7935 1 SEP24 ---- ---- ---- 3.8200B 3.7630 -.0270 3.7900 21 OCT24 ---- ---- ---- ---- 3.7645 -.0270 3.7915 11 NOV24 ---- ---- ---- ---- 3.7615 -.0270 3.7885 DEC24 ---- ---- ---- ---- 3.7570 -.0270 3.7840 95 MAR25 ---- ---- ---- ---- 3.7520 -.0270 3.7790 MAY25 ---- ---- ---- ---- 3.7645 -.0270 3.7915 JLY25 ---- ---- ---- ---- 3.7645 -.0270 3.7915 SEP25 ---- ---- ---- ---- 3.7645 -.0270 3.7915 DEC25 ---- ---- ---- ---- 3.7645 -.0270 3.7915 MAR26 ---- ---- ---- ---- 3.7810 -.0270 3.8080 MAY26 ---- ---- ---- ---- 3.7940 -.0270 3.8210 JLY26 ---- ---- ---- ---- 3.7945 -.0270 3.8215 SEP26 ---- ---- ---- ---- 3.8070 -.0270 3.8340 DEC26 ---- ---- ---- ---- 3.8195 -.0270 3.8465 1 MAR27 ---- ---- ---- ---- 3.8170 -.0270 3.8440 MAY27 ---- ---- ---- ---- 3.8145 -.0270 3.8415 JLY27 ---- ---- ---- ---- 3.8120 -.0270 3.8390 SEP27 ---- ---- ---- ---- 3.8095 -.0270 3.8365 DEC27 ---- ---- ---- ---- 3.8220 -.0270 3.8490 MAR28 ---- ---- ---- ---- 3.8195 -.0270 3.8465 TOTAL EST.VOL VOLUME OPEN INT TOTAL 105024 51450 161493 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 430 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 430 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.8195 -.0040 3.8235 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 3.7662 -.0398 3.8060 1083 FEB23 ---- ---- ---- ---- 3.7678 -.0423 3.8101 1 1652 MAR23 ---- ---- ---- ---- 3.7668 -.0439 3.8107 1436 APR23 ---- ---- ---- ---- 3.7708 -.0424 3.8132 1211 MAY23 ---- ---- ---- ---- 3.7734 -.0414 3.8148 1236 JUN23 ---- ---- ---- ---- 3.7771 -.0403 3.8174 985 JLY23 ---- ---- ---- ---- 3.7788 -.0373 3.8161 826 AUG23 ---- ---- ---- ---- 3.7810 -.0354 3.8164 779 SEP23 ---- ---- ---- ---- 3.7820 -.0335 3.8155 1010 OCT23 ---- ---- ---- ---- 3.7866 -.0334 3.8200 1010 NOV23 ---- ---- ---- ---- 3.7868 -.0327 3.8195 980 DEC23 ---- ---- ---- ---- 3.7809 -.0295 3.8104 994 JAN24 ---- ---- ---- ---- 3.7846 -.0289 3.8135 1056 FEB24 ---- ---- ---- ---- 3.7851 -.0279 3.8130 MAR24 ---- ---- ---- ---- 3.7764 -.0275 3.8039 APR24 ---- ---- ---- ---- 3.7746 -.0275 3.8021 MAY24 ---- ---- ---- ---- 3.7711 -.0275 3.7986 JUN24 ---- ---- ---- ---- 3.7715 -.0275 3.7990 JLY24 ---- ---- ---- ---- 3.7674 -.0270 3.7944 AUG24 ---- ---- ---- ---- 3.7662 -.0270 3.7932 SEP24 ---- ---- ---- ---- 3.7632 -.0270 3.7902 OCT24 ---- ---- ---- ---- 3.7642 -.0270 3.7912 NOV24 ---- ---- ---- ---- 3.7611 ---- ---- DEC24 ---- ---- ---- ---- 3.7570 -.0270 3.7840 MAR25 ---- ---- ---- ---- 3.7520 -.0270 3.7790 MAY25 ---- ---- ---- ---- 3.7645 -.0270 3.7915 JLY25 ---- ---- ---- ---- 3.7645 -.0270 3.7915 SEP25 ---- ---- ---- ---- 3.7645 -.0270 3.7915 DEC25 ---- ---- ---- ---- 3.7645 -.0270 3.7915 MAR26 ---- ---- ---- ---- 3.7810 -.0270 3.8080 MAY26 ---- ---- ---- ---- 3.7940 -.0270 3.8210 JLY26 ---- ---- ---- ---- 3.7945 -.0270 3.8215 SEP26 ---- ---- ---- ---- 3.8070 -.0270 3.8340 DEC26 ---- ---- ---- ---- 3.8195 -.0270 3.8465 MAR27 ---- ---- ---- ---- 3.8170 -.0270 3.8440 MAY27 ---- ---- ---- ---- 3.8145 -.0270 3.8415 JLY27 ---- ---- ---- ---- 3.8120 -.0270 3.8390 SEP27 ---- ---- ---- ---- 3.8095 -.0270 3.8365 DEC27 ---- ---- ---- ---- 3.8220 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 14258 HGT COPPER TAS FUTURES MAR23 .0000 .0010B -.0005 .0010B .0000 UNCH 1774 .0000 MAY23 .0000 .0010B .0000 .0010B .0000 UNCH 53 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 19 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1846 HRC NYMEX STEEL FUTURES JAN23 744.00 744.00 720.00 725.00 722.00 -22.00 131 744.00 8 3329 FEB23 784.00 784.00 765.00 770.00 769.00 -21.00 117 790.00 18 3135 MAR23 793.00 797.00 790.00 790.00 790.00 -10.00 58 800.00 9 2624 APR23 791.00 810.00 791.00 795.00A 800.00 -17.00 27 817.00 16 1723 MAY23 800.00 806.00 795.00 800.00A 805.00 -15.00 7 820.00 11 1761 JUN23 800.00 800.00 795.00 802.00B 805.00 -22.00 8 827.00 6 1743 JLY23 810.00 815.00 809.00A 810.00A 815.00 -14.00 8 829.00 3 1486 AUG23 805.00 810.00 805.00 810.00 810.00 -14.00 10 824.00 4 1541 SEP23 810.00 810.00 810.00 810.00 810.00 -10.00 9 820.00 1505 OCT23 810.00 811.00 810.00 811.00 811.00 -13.00 7 824.00 948 NOV23 810.00 810.00 810.00 810.00 810.00 -14.00 10 824.00 912 DEC23 810.00 810.00 810.00 810.00 810.00 -14.00 10 824.00 804 JAN24 ---- ---- ---- ---- 818.00 -14.00 832.00 50 FEB24 ---- ---- ---- ---- 812.00 -14.00 826.00 80 MAR24 ---- ---- ---- ---- 814.00 -14.00 828.00 50 APR24 ---- ---- ---- ---- 818.00 -14.00 832.00 50 MAY24 ---- ---- ---- ---- 818.00 -14.00 832.00 75 JUN24 ---- ---- ---- ---- 843.00 -14.00 857.00 50 JLY24 ---- ---- ---- ---- 843.00 -14.00 857.00 AUG24 ---- ---- ---- ---- 843.00 -14.00 857.00 25 SEP24 ---- ---- ---- ---- 843.00 -14.00 857.00 OCT24 ---- ---- ---- ---- 843.00 -14.00 857.00 NOV24 ---- ---- ---- ---- 843.00 -14.00 857.00 25 DEC24 ---- ---- ---- ---- 843.00 -14.00 857.00 JAN25 ---- ---- ---- ---- 843.00 -14.00 857.00 FEB25 ---- ---- ---- ---- 843.00 -14.00 857.00 MAR25 ---- ---- ---- ---- 843.00 -14.00 857.00 APR25 ---- ---- ---- ---- 843.00 -14.00 857.00 MAY25 ---- ---- ---- ---- 843.00 -14.00 857.00 JUN25 ---- ---- ---- ---- 843.00 -14.00 857.00 JLY25 ---- ---- ---- ---- 843.00 -14.00 857.00 AUG25 ---- ---- ---- ---- 843.00 -14.00 857.00 SEP25 ---- ---- ---- ---- 843.00 -14.00 857.00 OCT25 ---- ---- ---- ---- 843.00 -14.00 857.00 NOV25 ---- ---- ---- ---- 843.00 -14.00 857.00 DEC25 ---- ---- ---- ---- 843.00 -14.00 857.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 402 75 21916 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 UNCH 2348.50 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 84.73 UNCH 84.73 JAN23 ---- ---- ---- ---- 83.50 UNCH 83.50 FEB23 ---- ---- ---- ---- 80.50 UNCH 80.50 MAR23 ---- ---- ---- ---- 78.50 UNCH 78.50 19 APR23 ---- ---- ---- ---- 76.75 UNCH 76.75 5 MAY23 ---- ---- ---- ---- 74.00 UNCH 74.00 5 JUN23 ---- ---- ---- ---- 71.50 UNCH 71.50 33 JLY23 ---- ---- ---- ---- 69.00 UNCH 69.00 38 AUG23 ---- ---- ---- ---- 66.75 UNCH 66.75 43 SEP23 ---- ---- ---- ---- 64.50 UNCH 64.50 75 OCT23 ---- ---- ---- ---- 62.25 -.25 62.50 97 NOV23 ---- ---- ---- ---- 61.50 -.25 61.75 87 DEC23 ---- ---- ---- ---- 61.38 +.13 61.25 25 JAN24 ---- ---- ---- ---- 60.88 -1.00 61.88 1 FEB24 ---- ---- ---- ---- 60.50 -2.00 62.50 1 MAR24 ---- ---- ---- ---- 60.25 -2.50 62.75 APR24 ---- ---- ---- ---- 61.25 -1.75 63.00 MAY24 ---- ---- ---- ---- 61.25 -2.25 63.50 JUN24 ---- ---- ---- ---- 61.25 -2.25 63.50 JLY24 ---- ---- ---- ---- 61.75 -1.75 63.50 AUG24 ---- ---- ---- ---- 61.75 -2.25 64.00 SEP24 ---- ---- ---- ---- 61.75 -2.25 64.00 OCT24 ---- ---- ---- ---- 62.50 -1.50 64.00 NOV24 ---- ---- ---- ---- 62.50 -1.50 64.00 DEC24 ---- ---- ---- ---- 62.50 -1.50 64.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 429 MGC Micro Gold Futures FEB23 1830.9 1856.5 1830.9 1845.3 1846.1 +19.9 62039 1826.2 33474 16980 APR23 1848.0 1872.3 1848.0 1861.6 1862.1 +19.9 1353 1842.2 422 2122 JUN23 1865.1 1887.7 1864.5 1877.2B 1877.7 +20.0 434 1857.7 135 721 AUG23 1880.0 1903.6 1880.0 1890.3A 1893.5 +19.9 213 1873.6 29 143 OCT23 1900.0 1910.0 1895.0 1896.8A 1909.6 +19.9 31 1889.7 10 47 DEC23 1927.6 1933.7 1915.4 1926.0 1926.2 +20.1 45 1906.1 8 121 FEB24 1940.0 1940.6 1940.0 1938.0A 1941.0 +20.1 2 1920.9 18 APR24 ---- ---- ---- 1943.5B 1955.1 +20.1 1935.0 2 JUN24 ---- ---- ---- ---- 1969.3 +20.1 1949.2 6 AUG24 ---- ---- ---- ---- 1977.8 +20.1 1957.7 OCT24 ---- ---- ---- ---- 1991.9 +20.1 1971.8 DEC24 ---- ---- ---- 1987.5B 2005.7 +20.1 1985.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64117 34078 20160 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures FEB23 3.8345 3.8425B 3.7800 3.7800 3.7680 -.0420 3 3.8100 4 18 MAR23 3.8310 3.8710 3.7590A 3.7690 3.7665 -.0440 3788 3.8105 2152 1164 APR23 3.7900 3.8005B 3.7900 3.8000 3.7705 -.0425 2 3.8130 3 MAY23 3.8350 3.8720B 3.7670A 3.7760B 3.7730 -.0415 67 3.8145 13 127 JUN23 ---- ---- ---- ---- 3.7770 -.0405 3.8175 1 JLY23 3.8450 3.8450 3.7910 3.7755A 3.7785 -.0375 2 3.8160 9 AUG23 ---- ---- ---- ---- 3.7810 -.0355 3.8165 SEP23 ---- ---- ---- ---- 3.7815 -.0335 3.8150 OCT23 ---- ---- ---- ---- 3.7865 -.0335 3.8200 NOV23 ---- ---- ---- ---- 3.7875 -.0330 3.8205 DEC23 ---- ---- ---- ---- 3.7805 -.0295 3.8100 2 JAN24 ---- ---- ---- ---- 3.7845 -.0290 3.8135 FEB24 ---- ---- ---- ---- 3.7860 -.0280 3.8140 MAR24 ---- ---- ---- ---- 3.7765 -.0275 3.8040 APR24 ---- ---- ---- ---- 3.7750 -.0275 3.8025 MAY24 ---- ---- ---- ---- 3.7710 -.0275 3.7985 JUN24 ---- ---- ---- ---- 3.7720 -.0275 3.7995 JLY24 ---- ---- ---- ---- 3.7675 -.0270 3.7945 AUG24 ---- ---- ---- ---- 3.7665 -.0270 3.7935 SEP24 ---- ---- ---- ---- 3.7630 -.0270 3.7900 OCT24 ---- ---- ---- ---- 3.7645 -.0270 3.7915 NOV24 ---- ---- ---- ---- 3.7615 -.0270 3.7885 DEC24 ---- ---- ---- ---- 3.7570 -.0270 3.7840 MAR25 ---- ---- ---- ---- 3.7520 -.0270 3.7790 MAY25 ---- ---- ---- ---- 3.7645 -.0270 3.7915 JLY25 ---- ---- ---- ---- 3.7645 -.0270 3.7915 SEP25 ---- ---- ---- ---- 3.7645 -.0270 3.7915 DEC25 ---- ---- ---- ---- 3.7645 -.0270 3.7915 MAR26 ---- ---- ---- ---- 3.7810 -.0270 3.8080 MAY26 ---- ---- ---- ---- 3.7940 -.0270 3.8210 JLY26 ---- ---- ---- ---- 3.7945 -.0270 3.8215 SEP26 ---- ---- ---- ---- 3.8070 -.0270 3.8340 DEC26 ---- ---- ---- ---- 3.8195 -.0270 3.8465 MAR27 ---- ---- ---- ---- 3.8170 -.0270 3.8440 MAY27 ---- ---- ---- ---- 3.8145 -.0270 3.8415 JLY27 ---- ---- ---- ---- 3.8120 -.0270 3.8390 SEP27 ---- ---- ---- ---- 3.8095 -.0270 3.8365 DEC27 ---- ---- ---- ---- 3.8220 -.0270 3.8490 MAR28 ---- ---- ---- ---- 3.8195 -.0270 3.8465 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3862 2169 1324 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 75.80 UNCH 75.80 407 JAN23 ---- ---- ---- ---- 98.86 -1.14 100.00 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 ---- ---- ---- 3.8680B 3.7680 -.0420 3.8100 2 13 MAR23 3.8360 3.8700 3.7540 3.7700B 3.7660 -.0440 172 3.8100 74 265 APR23 ---- ---- ---- 3.8400B 3.7700 -.0440 3.8140 MAY23 3.8220 3.8460B 3.7680A 3.7620A 3.7740 -.0400 8 3.8140 19 JUN23 ---- ---- ---- ---- 3.7780 -.0400 3.8180 JLY23 ---- ---- ---- ---- 3.7780 -.0380 3.8160 AUG23 ---- ---- ---- ---- 3.7820 -.0340 3.8160 SEP23 ---- ---- ---- ---- 3.7820 -.0340 3.8160 OCT23 ---- ---- ---- ---- 3.7860 -.0340 3.8200 NOV23 ---- ---- ---- ---- 3.7880 -.0320 3.8200 DEC23 ---- ---- ---- ---- 3.7800 -.0300 3.8100 JAN24 ---- ---- ---- ---- 3.7840 -.0300 3.8140 FEB24 ---- ---- ---- ---- 3.7860 -.0280 3.8140 MAR24 ---- ---- ---- ---- 3.7760 -.0280 3.8040 APR24 ---- ---- ---- ---- 3.7760 -.0260 3.8020 MAY24 ---- ---- ---- ---- 3.7720 -.0260 3.7980 JUN24 ---- ---- ---- ---- 3.7720 -.0280 3.8000 JLY24 ---- ---- ---- ---- 3.7680 -.0260 3.7940 AUG24 ---- ---- ---- ---- 3.7660 -.0280 3.7940 SEP24 ---- ---- ---- ---- 3.7640 -.0260 3.7900 OCT24 ---- ---- ---- ---- 3.7640 -.0280 3.7920 NOV24 ---- ---- ---- ---- 3.7620 -.0260 3.7880 DEC24 ---- ---- ---- ---- 3.7580 -.0260 3.7840 MAR25 ---- ---- ---- ---- 3.7520 -.0280 3.7800 MAY25 ---- ---- ---- ---- 3.7640 -.0280 3.7920 JLY25 ---- ---- ---- ---- 3.7640 -.0280 3.7920 SEP25 ---- ---- ---- ---- 3.7640 -.0280 3.7920 DEC25 ---- ---- ---- ---- 3.7640 -.0280 3.7920 MAR26 ---- ---- ---- ---- 3.7820 -.0260 3.8080 MAY26 ---- ---- ---- ---- 3.7940 -.0280 3.8220 JLY26 ---- ---- ---- ---- 3.7940 -.0280 3.8220 SEP26 ---- ---- ---- ---- 3.8080 -.0260 3.8340 DEC26 ---- ---- ---- ---- 3.8200 -.0260 3.8460 MAR27 ---- ---- ---- ---- 3.8180 -.0260 3.8440 MAY27 ---- ---- ---- ---- 3.8140 -.0280 3.8420 JLY27 ---- ---- ---- ---- 3.8120 -.0280 3.8400 SEP27 ---- ---- ---- ---- 3.8100 -.0260 3.8360 DEC27 ---- ---- ---- ---- 3.8220 -.0280 3.8500 TOTAL EST.VOL VOLUME OPEN INT TOTAL 180 76 297 QI E-Mini Silver Futures MAR23 24.2000 24.7625 24.1000 24.1875 24.2360 +.1960 437 24.0400 146 277 MAY23 24.4750 24.9250B 24.2750A 24.3125A 24.4070 +.2000 7 24.2070 12 24 JLY23 24.5750 24.5750 24.5750 24.6375B 24.5990 +.2140 1 24.3850 1 27 SEP23 ---- ---- ---- 25.2750B 24.8120 +.2240 24.5880 2 5 DEC23 ---- ---- ---- 25.6000B 25.1150 +.2340 24.8810 1 JAN24 ---- ---- ---- 25.3125B 25.1500 +.2340 24.9160 MAR24 ---- ---- ---- 25.4875B 25.4190 +.2340 25.1850 MAY24 ---- ---- ---- 25.5625B 25.6160 +.2360 25.3800 2 JLY24 ---- ---- ---- 25.6125B 25.6560 +.2360 25.4200 SEP24 ---- ---- ---- 25.7125B 25.8010 +.2360 25.5650 DEC24 ---- ---- ---- ---- 26.0880 +.2360 25.8520 TOTAL EST.VOL VOLUME OPEN INT TOTAL 445 161 336 QO E-Mini Gold Futures FEB23 1832.50 1856.50B 1831.75 1845.50A 1846.10 +19.90 2478 1826.20 1193 981 APR23 1849.25 1872.00 1849.25 1858.75A 1862.10 +19.90 53 1842.20 39 129 JUN23 1868.25 1885.25 1868.25 1865.75A 1877.70 +20.00 6 1857.70 9 20 AUG23 1880.50 1892.50 1880.50 1881.00A 1893.50 +19.90 7 1873.60 21 OCT23 1896.75 1901.50 1896.75 1918.75B 1909.60 +19.90 3 1889.70 6 DEC23 1927.00 1927.00 1927.00 1936.00B 1926.20 +20.10 1 1906.10 39 FEB24 ---- ---- ---- 1950.50B 1941.00 +20.10 1920.90 5 APR24 ---- ---- ---- 1942.00B 1955.10 +20.10 1935.00 JUN24 ---- ---- ---- ---- 1969.30 +20.10 1949.20 AUG24 ---- ---- ---- ---- 1977.80 +20.10 1957.70 OCT24 ---- ---- ---- ---- 1991.90 +20.10 1971.80 DEC24 ---- ---- ---- ---- 2005.70 +20.10 1985.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2548 1241 1201 SGC Shanghai Gold (CNH) Futures JAN23 ---- ---- ---- ---- 403.70 UNCH 403.70 FEB23 ---- 410.60B ---- 410.60B 402.80 UNCH 402.80 19 MAR23 ---- ---- ---- ---- 401.90 UNCH 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 UNCH 407.15 TOTAL EST.VOL VOLUME OPEN INT TOTAL 361 SGU Shanghai Gold (USD) Futures JAN23 ---- ---- ---- ---- 1809.70 UNCH 1809.70 FEB23 ---- 1862.70B ---- 1862.70B 1804.50 UNCH 1804.50 16 MAR23 ---- ---- ---- ---- 1799.30 UNCH 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 UNCH 1817.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 358 SI Silver Futures JAN23 24.455 24.530 23.980 24.025B 24.059 +.197 148 23.862 28 27 FEB23 24.225 24.620 24.045 24.045A 24.149 +.192 127 23.957 80 202 MAR23 24.305 24.775 24.095 24.175 24.236 +.196 67815 24.040 40886 115743 MAY23 24.450 24.940 24.290A 24.335A 24.407 +.200 2412 24.207 746 9336 JLY23 24.690 25.030 24.500 24.495A 24.599 +.214 1033 24.385 88 2159 SEP23 25.110 25.205 24.745 24.745 24.812 +.224 163 24.588 21 1550 DEC23 25.150 25.585 25.015 25.050B 25.115 +.234 35 24.881 10 677 JAN24 ---- ---- ---- 25.455B 25.150 +.234 24.916 MAR24 25.300 25.300 25.295 25.295 25.419 +.234 8 25.185 3 9 MAY24 ---- ---- ---- 25.535B 25.616 +.236 25.380 1 JLY24 ---- ---- ---- 25.675B 25.656 +.236 25.420 4 SEP24 ---- ---- ---- 25.695B 25.801 +.236 25.565 DEC24 ---- ---- ---- 26.340B 26.088 +.236 25.852 9 JLY25 ---- ---- ---- ---- 26.251 +.236 26.015 DEC25 ---- ---- ---- 26.135B 26.363 +.236 26.127 JLY26 ---- ---- ---- ---- 27.154 +.236 26.918 5 DEC26 ---- ---- ---- ---- 27.256 +.236 27.020 JLY27 ---- ---- ---- ---- 27.364 +.236 27.128 DEC27 ---- ---- ---- ---- 27.466 +.236 27.230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71741 41862 129722 SIL Micro Silver Futures JAN23 24.125 24.490 24.050 23.955A 24.059 +.197 50 23.862 20 186 FEB23 24.190 24.505 24.045 24.095B 24.149 +.192 39 23.957 13 134 MAR23 24.300 24.770 24.095 24.175 24.236 +.196 11859 24.040 6641 4972 MAY23 24.470 24.880 24.265 24.350B 24.407 +.200 117 24.207 38 240 JLY23 24.645 24.980 24.505 24.540B 24.599 +.214 19 24.385 4 91 SEP23 24.995 24.995 24.995 25.000B 24.812 +.224 2 24.588 16 DEC23 ---- ---- ---- 25.285B 25.115 +.234 24.881 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12086 6716 5639 SIT SILVER TAS FUTURES MAR23 .000 .003B -.005 -.005 .000 UNCH 602 .000 MAY23 .000 .001B .000 .001B .000 UNCH 153 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 .000 .000 .000 .000 .000 UNCH 1 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 756 SSP JAN 23 LONDON SPOT SILVER 05 ---- ---- ---- ---- 24.046 +.211 23.835 06 ---- ---- ---- ---- 24.045 +.208 23.837 09 ---- ---- ---- ---- 24.045 +.208 23.837 10 ---- ---- ---- ---- 24.045 +.208 23.837 11 ---- ---- ---- ---- 24.046 +.209 23.837 12 ---- ---- ---- ---- 24.046 +.209 23.837 13 ---- ---- ---- ---- 24.046 +.209 23.837 17 ---- ---- ---- ---- 24.046 +.209 23.837 19 ---- ---- ---- ---- 24.046 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- ---- ---- ---- 111.28 UNCH 111.28 741 JAN23 ---- 117.86B 115.45A 115.45A 117.79 +.64 117.15 678 FEB23 ---- ---- ---- 116.99B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1419 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.70 -.15 48.85 600 MAR23 ---- ---- ---- ---- 48.90 -.10 49.00 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1846.1 +19.9 1826.2 APR23 ---- ---- ---- ---- 1862.1 +19.9 1842.2 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 3.7665 -.0440 3.8105 MAY23 ---- ---- ---- ---- 3.7730 -.0415 3.8145 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 24.236 +.196 24.040 MAY23 ---- ---- ---- ---- 24.407 +.200 24.207 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 UNCH 2297.0 AX FEB23 Aluminum Option CALL 1650 ---- ---- ---- ---- 684.75 -71.50 756.25 1675 ---- ---- ---- ---- 659.75 -71.50 731.25 1700 ---- ---- ---- ---- 634.75 -71.50 706.25 1725 ---- ---- ---- ---- 609.75 -71.50 681.25 1750 ---- ---- ---- ---- 584.75 -71.50 656.25 1775 ---- ---- ---- ---- 559.75 -71.50 631.25 1800 ---- ---- ---- ---- 534.75 -71.50 606.25 1825 ---- ---- ---- ---- 510.00 -71.25 581.25 1850 ---- ---- ---- ---- 485.00 -71.50 556.50 1875 ---- ---- ---- ---- 460.50 -71.00 531.50 1900 ---- ---- ---- ---- 435.75 -71.00 506.75 1925 ---- ---- ---- ---- 411.25 -71.00 482.25 1950 ---- ---- ---- ---- 387.00 -70.50 457.50 1975 ---- ---- ---- ---- 362.75 -70.25 433.00 2000 ---- ---- ---- ---- 338.75 -70.00 408.75 2025 ---- ---- ---- ---- 315.25 -69.50 384.75 2050 ---- ---- ---- ---- 291.75 -69.00 360.75 2075 ---- ---- ---- ---- 268.75 -68.25 337.00 2100 ---- ---- ---- ---- 246.25 -67.50 313.75 2125 ---- ---- ---- ---- 224.25 -66.25 290.50 2150 ---- ---- ---- ---- 203.00 -64.75 267.75 2175 ---- ---- ---- ---- 182.50 -63.25 245.75 2200 ---- ---- ---- ---- 162.75 -61.25 224.00 2225 ---- ---- ---- ---- 144.00 -59.00 203.00 2250 ---- ---- ---- ---- 126.50 -56.25 182.75 2275 ---- ---- ---- ---- 110.25 -53.25 163.50 2300 ---- ---- ---- ---- 95.50 -50.00 145.50 2325 ---- ---- 76.75A 76.75A 82.00 -46.25 128.25 2350 ---- ---- 65.50A 65.50A 70.00 -42.50 112.50 2375 ---- ---- 55.50A 55.50A 59.50 -38.50 98.00 2 2400 ---- ---- 46.75A 46.75A 50.25 -34.50 84.75 5 2425 ---- ---- 39.25A 39.25A 42.25 -30.75 73.00 2450 ---- ---- 33.00A 33.00A 35.50 -27.00 62.50 2475 ---- ---- 27.50A 27.50A 29.75 -23.50 53.25 2500 ---- ---- 23.00A 23.00A 24.75 -20.75 45.50 2525 ---- ---- 19.25A 19.25A 20.75 -17.75 38.50 2550 ---- ---- 16.25A 16.25A 17.25 -15.50 32.75 10 2575 ---- ---- 13.50A 13.50A 14.50 -13.25 27.75 2600 ---- ---- 11.50A 11.50A 12.25 -11.00 23.25 50 2625 ---- ---- 9.75A 9.75A 10.25 -9.50 19.75 2650 ---- ---- 8.25A 8.25A 8.50 -8.25 16.75 100 2675 ---- ---- 7.25A 7.25A 7.25 -7.00 14.25 2700 ---- ---- 6.00A 6.00A 6.25 -5.75 12.00 50 2725 ---- ---- 5.25A 5.25A 5.25 -5.00 10.25 2750 ---- ---- 4.50A 4.50A 4.50 -4.25 8.75 2775 ---- ---- 4.00A 4.00A 3.75 -3.75 7.50 2800 ---- ---- 5.25A 5.25A 3.25 -3.25 6.50 2825 ---- ---- ---- ---- 2.75 -2.75 5.50 2850 ---- ---- ---- ---- 2.25 -2.50 4.75 2875 ---- ---- ---- ---- 2.00 -2.00 4.00 2900 ---- ---- ---- ---- 1.75 -1.75 3.50 2925 ---- ---- ---- ---- 1.50 -1.50 3.00 2950 ---- ---- ---- ---- 1.25 -1.50 2.75 2975 ---- ---- ---- ---- 1.00 -1.25 2.25 3000 ---- ---- ---- ---- 1.00 -1.00 2.00 3025 ---- ---- ---- ---- .75 -1.00 1.75 3050 ---- ---- ---- ---- .75 -.75 1.50 3075 ---- ---- ---- ---- .75 -.50 1.25 3100 ---- ---- ---- ---- .50 -.75 1.25 3125 ---- ---- ---- ---- .50 -.50 1.00 3150 ---- ---- ---- ---- .50 -.50 1.00 3175 ---- ---- ---- ---- .50 -.25 .75 3200 ---- ---- ---- ---- .25 -.50 .75 3225 ---- ---- ---- ---- .25 -.50 .75 3250 ---- ---- ---- ---- .25 -.25 .50 3275 ---- ---- ---- ---- .25 -.25 .50 3300 ---- ---- ---- ---- .25 -.25 .50 3325 ---- ---- ---- ---- .25 -.25 .50 3350 ---- ---- ---- ---- .25 UNCH .25 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 692.75 -68.25 761.00 1675 ---- ---- ---- ---- 667.75 -68.25 736.00 1700 ---- ---- ---- ---- 643.00 -68.00 711.00 1725 ---- ---- ---- ---- 618.25 -68.00 686.25 1750 ---- ---- ---- ---- 593.75 -67.50 661.25 1775 ---- ---- ---- ---- 569.25 -67.50 636.75 1800 ---- ---- ---- ---- 545.00 -67.00 612.00 1825 ---- ---- ---- ---- 520.75 -66.75 587.50 1850 ---- ---- ---- ---- 496.75 -66.50 563.25 1875 ---- ---- ---- ---- 472.75 -66.25 539.00 1900 ---- ---- ---- ---- 449.00 -66.00 515.00 1925 ---- ---- ---- ---- 425.75 -65.50 491.25 1950 ---- ---- ---- ---- 402.50 -65.00 467.50 1975 ---- ---- ---- ---- 379.50 -64.50 444.00 2000 ---- ---- ---- ---- 357.00 -64.00 421.00 2025 ---- ---- ---- ---- 334.75 -63.25 398.00 2050 ---- ---- ---- ---- 313.00 -62.25 375.25 2075 ---- ---- ---- ---- 291.75 -61.50 353.25 2100 ---- ---- ---- ---- 271.00 -60.25 331.25 2125 ---- ---- ---- ---- 251.00 -59.00 310.00 2150 ---- ---- ---- ---- 231.75 -57.25 289.00 2175 ---- ---- ---- ---- 213.25 -55.50 268.75 2200 ---- ---- ---- ---- 195.50 -53.75 249.25 2225 ---- ---- ---- ---- 178.50 -51.75 230.25 2250 ---- ---- ---- ---- 162.50 -49.50 212.00 2275 ---- ---- ---- ---- 147.50 -47.25 194.75 2300 ---- ---- ---- ---- 133.50 -44.75 178.25 2325 ---- ---- 115.25A 115.25A 120.25 -42.50 162.75 2350 ---- ---- 103.75A 103.75A 108.25 -39.75 148.00 2375 ---- ---- 93.00A 93.00A 97.00 -37.50 134.50 2400 ---- ---- 83.25A 83.25A 86.75 -35.00 121.75 2425 ---- ---- 74.50A 74.50A 77.50 -32.50 110.00 2450 ---- ---- 66.25A 66.25A 69.00 -30.00 99.00 2475 ---- ---- 59.00A 59.00A 61.25 -27.75 89.00 2500 ---- ---- 52.50A 52.50A 54.50 -25.50 80.00 2525 ---- ---- 46.50A 46.50A 48.25 -23.50 71.75 2550 ---- ---- 41.25A 41.25A 43.00 -21.25 64.25 2575 ---- ---- 36.75A 36.75A 38.00 -19.25 57.25 2600 ---- ---- 32.50A 32.50A 33.75 -17.50 51.25 2625 ---- ---- 29.00A 29.00A 30.00 -15.75 45.75 2650 ---- ---- 25.75A 25.75A 26.50 -14.25 40.75 2675 ---- ---- 23.00A 23.00A 23.50 -13.00 36.50 2700 ---- ---- 20.50A 20.50A 21.00 -11.50 32.50 2725 ---- ---- 18.25A 18.25A 18.75 -10.25 29.00 2750 ---- ---- 16.25A 16.25A 16.75 -9.00 25.75 2775 ---- ---- 14.75A 14.75A 15.00 -8.00 23.00 2800 ---- ---- 13.25A 13.25A 13.25 -7.25 20.50 2825 ---- ---- 12.00A 12.00A 12.00 -6.50 18.50 2850 ---- ---- 10.75A 10.75A 10.75 -5.75 16.50 2875 ---- ---- 9.75A 9.75A 9.50 -5.25 14.75 2900 ---- ---- 8.75A 8.75A 8.50 -4.75 13.25 2925 ---- ---- 8.00A 8.00A 7.75 -4.25 12.00 2950 ---- ---- 7.50A 7.50A 7.00 -3.75 10.75 2975 ---- ---- 6.75A 6.75A 6.25 -3.50 9.75 3000 ---- ---- 7.50A 7.50A 5.50 -3.25 8.75 3025 ---- ---- ---- ---- 5.00 -3.00 8.00 3050 ---- ---- ---- ---- 4.50 -2.75 7.25 2 3075 ---- ---- ---- ---- 4.00 -2.50 6.50 3100 ---- ---- ---- ---- 3.75 -2.25 6.00 3125 ---- ---- ---- ---- 3.25 -2.00 5.25 3150 ---- ---- ---- ---- 3.00 -2.00 5.00 3175 ---- ---- ---- ---- 2.75 -1.75 4.50 3200 ---- ---- ---- ---- 2.50 -1.50 4.00 3225 ---- ---- ---- ---- 2.25 -1.50 3.75 3250 ---- ---- ---- ---- 2.00 -1.50 3.50 3275 ---- ---- ---- ---- 2.00 -1.00 3.00 3300 ---- ---- ---- ---- 1.75 -1.00 2.75 3325 ---- ---- ---- ---- 1.50 -1.00 2.50 3350 ---- ---- ---- ---- 1.50 -1.00 2.50 3375 ---- ---- ---- ---- 1.25 -1.00 2.25 3400 ---- ---- ---- ---- 1.25 -.75 2.00 3425 ---- ---- ---- ---- 1.25 -.75 2.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 219 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .50 +.25 .25 1800 ---- ---- ---- ---- .50 UNCH .50 1825 ---- ---- ---- ---- .75 +.25 .50 1850 ---- ---- ---- ---- 1.00 +.25 .75 1875 ---- ---- ---- ---- 1.25 +.25 1.00 1900 ---- ---- ---- ---- 1.75 +.50 1.25 1925 ---- ---- ---- ---- 2.25 +.50 1.75 1950 ---- ---- ---- ---- 2.75 +.75 2.00 1975 ---- ---- ---- ---- 3.75 +1.00 2.75 2000 ---- 4.25B ---- ---- 4.75 +1.50 3.25 2025 ---- 5.50B ---- ---- 6.00 +1.75 4.25 2050 ---- 7.25B ---- ---- 7.75 +2.50 5.25 2075 ---- 10.00B ---- 10.00B 9.75 +3.25 6.50 2100 ---- 12.50B 7.75A 7.75A 12.00 +4.00 8.00 2125 ---- 15.50B 9.25A 9.25A 15.00 +5.00 10.00 2150 ---- 19.50B 11.25A 11.25A 18.75 +6.50 12.25 2175 ---- 24.00B 13.75A 13.75A 23.00 +8.00 15.00 2200 ---- 29.50B 17.00A 17.00A 28.25 +10.00 18.25 2225 ---- 36.25B 20.75A 20.75A 34.50 +12.25 22.25 2250 ---- 44.00B 25.25A 25.25A 42.00 +15.00 27.00 2 2275 ---- 53.25B 31.00A 31.00A 50.75 +18.00 32.75 2300 ---- 63.75B 37.25A 37.25A 60.75 +21.25 39.50 12 2325 ---- 75.75B 45.00A 45.00A 72.25 +25.00 47.25 2350 ---- 89.00B 54.00A 54.00A 85.25 +29.00 56.25 2375 ---- 103.75B 64.25A 64.25A 99.75 +33.00 66.75 2400 ---- 119.25B 75.75A 75.75A 115.25 +36.75 78.50 5 2425 ---- 136.75B 88.75A 88.75A 132.25 +40.75 91.50 2450 ---- ---- ---- ---- 150.50 +44.50 106.00 2475 ---- ---- ---- ---- 169.50 +47.50 122.00 2500 ---- ---- ---- ---- 189.75 +50.75 139.00 2525 ---- ---- ---- ---- 210.50 +53.50 157.00 2550 ---- ---- ---- ---- 232.00 +56.00 176.00 2575 ---- ---- ---- ---- 254.25 +58.25 196.00 2 2600 ---- ---- ---- ---- 276.75 +60.00 216.75 2625 ---- ---- ---- ---- 299.75 +61.75 238.00 2650 ---- ---- ---- ---- 323.25 +63.25 260.00 2675 ---- ---- ---- ---- 346.75 +64.50 282.25 2700 ---- ---- ---- ---- 370.75 +65.75 305.00 2725 ---- ---- ---- ---- 394.75 +66.50 328.25 2750 ---- ---- ---- ---- 419.00 +67.25 351.75 2775 ---- ---- ---- ---- 443.25 +67.75 375.50 2800 ---- ---- ---- ---- 467.75 +68.50 399.25 2825 ---- ---- ---- ---- 492.25 +69.00 423.25 2850 ---- ---- ---- ---- 516.75 +69.25 447.50 2875 ---- ---- ---- ---- 541.50 +69.50 472.00 2900 ---- ---- ---- ---- 566.25 +70.00 496.25 2925 ---- ---- ---- ---- 591.00 +70.25 520.75 2950 ---- ---- ---- ---- 615.75 +70.25 545.50 2975 ---- ---- ---- ---- 640.50 +70.50 570.00 3000 ---- ---- ---- ---- 665.50 +70.75 594.75 3025 ---- ---- ---- ---- 690.50 +71.00 619.50 3050 ---- ---- ---- ---- 715.25 +71.00 644.25 3075 ---- ---- ---- ---- 740.25 +71.00 669.25 3100 ---- ---- ---- ---- 765.25 +71.25 694.00 3125 ---- ---- ---- ---- 790.25 +71.25 719.00 3150 ---- ---- ---- ---- 815.25 +71.50 743.75 3175 ---- ---- ---- ---- 840.25 +71.50 768.75 3200 ---- ---- ---- ---- 865.25 +71.50 793.75 3225 ---- ---- ---- ---- 890.25 +71.50 818.75 3250 ---- ---- ---- ---- 915.25 +71.50 843.75 3275 ---- ---- ---- ---- 940.25 +71.50 868.75 3300 ---- ---- ---- ---- 965.25 +71.50 893.75 3325 ---- ---- ---- ---- 990.25 +71.50 918.75 3350 ---- ---- ---- ---- 1015.25 +71.50 943.75 3375 ---- ---- ---- ---- 1040.25 +71.50 968.75 3400 ---- ---- ---- ---- 1065.25 +71.50 993.75 3425 ---- ---- ---- ---- 1090.25 +71.50 1018.75 3450 ---- ---- ---- ---- 1115.25 +71.50 1043.75 3475 ---- ---- ---- ---- 1140.25 +71.50 1068.75 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.25 +.50 .75 1675 ---- ---- ---- ---- 1.50 +.50 1.00 1700 ---- ---- ---- ---- 1.75 +.50 1.25 1725 ---- ---- ---- ---- 2.25 +.75 1.50 1750 ---- ---- ---- ---- 2.75 +.75 2.00 1775 ---- ---- ---- ---- 3.25 +.75 2.50 1800 ---- ---- ---- ---- 4.00 +1.00 3.00 1825 ---- ---- ---- ---- 4.75 +1.25 3.50 1850 ---- ---- ---- ---- 5.75 +1.50 4.25 1875 ---- 6.25B ---- ---- 6.75 +1.75 5.00 1900 ---- 7.50B ---- ---- 8.00 +2.00 6.00 1925 ---- 9.00B ---- ---- 9.50 +2.50 7.00 1950 ---- 10.75B ---- 9.25B 11.50 +3.00 8.50 1975 ---- 13.50B ---- 13.50B 13.50 +3.50 10.00 2000 ---- 16.00B 11.50A 11.50A 15.75 +4.00 11.75 2025 ---- 18.75B 13.50A 13.50A 18.50 +4.75 13.75 2050 ---- 22.25B 15.75A 15.75A 21.75 +5.75 16.00 2075 ---- 26.00B 18.25A 18.25A 25.25 +6.50 18.75 2100 ---- 30.50B 21.25A 21.25A 29.50 +7.75 21.75 2125 ---- 35.50B 24.75A 24.75A 34.25 +9.00 25.25 2150 ---- 41.25B 28.75A 28.75A 40.00 +10.75 29.25 2175 ---- 47.75B 33.25A 33.25A 46.25 +12.25 34.00 2200 ---- 55.00B 38.50A 38.50A 53.25 +14.00 39.25 2225 ---- 63.25B 44.25A 44.25A 61.25 +16.00 45.25 2250 ---- 72.50B 50.75A 50.75A 70.25 +18.25 52.00 2275 ---- 82.50B 58.00A 58.00A 80.00 +20.50 59.50 2300 ---- 93.50B 66.25A 66.25A 91.00 +23.25 67.75 2325 ---- 105.50B 75.50A 75.50A 102.75 +25.50 77.25 2350 ---- 118.50B 85.50A 85.50A 115.50 +28.00 87.50 2375 ---- 132.50B 96.50A 96.50A 129.00 +30.25 98.75 2400 ---- 147.50B 108.25A 108.25A 143.75 +33.00 110.75 2425 ---- 163.25B 121.25A 121.25A 159.25 +35.50 123.75 2450 ---- 180.00B 135.25A 135.25A 175.75 +38.00 137.75 2475 ---- 197.25B ---- 197.25B 193.00 +40.25 152.75 2500 ---- 173.50B ---- ---- 211.00 +42.50 168.50 2525 ---- ---- ---- ---- 229.75 +44.75 185.00 2550 ---- ---- ---- ---- 249.25 +46.75 202.50 2575 ---- ---- ---- ---- 269.25 +48.75 220.50 2600 ---- ---- ---- ---- 289.75 +50.50 239.25 2625 ---- ---- ---- ---- 311.00 +52.50 258.50 2650 ---- ---- ---- ---- 332.50 +54.00 278.50 2675 ---- ---- ---- ---- 354.25 +55.25 299.00 2700 ---- ---- ---- ---- 376.75 +56.75 320.00 2725 ---- ---- ---- ---- 399.25 +57.75 341.50 2750 ---- ---- ---- ---- 422.25 +59.00 363.25 2775 ---- ---- ---- ---- 445.25 +60.00 385.25 2800 ---- ---- ---- ---- 468.75 +61.00 407.75 2825 ---- ---- ---- ---- 492.25 +61.75 430.50 2850 ---- ---- ---- ---- 516.00 +62.50 453.50 2875 ---- ---- ---- ---- 539.75 +63.00 476.75 2900 ---- ---- ---- ---- 563.75 +63.50 500.25 2925 ---- ---- ---- ---- 587.75 +64.00 523.75 2950 ---- ---- ---- ---- 612.00 +64.50 547.50 2975 ---- ---- ---- ---- 636.25 +64.75 571.50 3000 ---- ---- ---- ---- 660.75 +65.25 595.50 3025 ---- ---- ---- ---- 685.00 +65.50 619.50 3050 ---- ---- ---- ---- 709.50 +65.75 643.75 3075 ---- ---- ---- ---- 734.25 +66.25 668.00 3100 ---- ---- ---- ---- 758.75 +66.25 692.50 3125 ---- ---- ---- ---- 783.50 +66.50 717.00 3150 ---- ---- ---- ---- 808.25 +66.75 741.50 3175 ---- ---- ---- ---- 833.00 +67.00 766.00 3200 ---- ---- ---- ---- 857.75 +67.00 790.75 3225 ---- ---- ---- ---- 882.50 +67.25 815.25 3250 ---- ---- ---- ---- 907.50 +67.50 840.00 3275 ---- ---- ---- ---- 932.50 +67.75 864.75 3300 ---- ---- ---- ---- 957.25 +67.75 889.50 3325 ---- ---- ---- ---- 982.25 +67.75 914.50 3350 ---- ---- ---- ---- 1007.25 +68.00 939.25 3375 ---- ---- ---- ---- 1032.25 +68.00 964.25 3400 ---- ---- ---- ---- 1057.25 +68.25 989.00 3425 ---- ---- ---- ---- 1082.25 +68.25 1014.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 261.10B ---- 260.90B 252.20 +19.90 232.30 1615 ---- 256.20B ---- 256.10B 247.20 +19.80 227.40 1620 ---- 251.30B ---- 251.20B 242.30 +19.90 222.40 1625 ---- 247.20B ---- 247.20B 237.30 +19.80 217.50 1630 ---- 241.20B ---- 241.00B 232.30 +19.80 212.50 1635 ---- 236.30B ---- 236.20B 227.40 +19.80 207.60 1640 ---- 231.30B ---- 231.20B 222.40 +19.70 202.70 1645 ---- 226.40B ---- 226.30B 217.50 +19.70 197.80 1650 ---- 222.30B ---- 222.30B 212.60 +19.70 192.90 1655 ---- 216.50B ---- 216.40B 207.60 +19.60 188.00 1660 ---- 211.50B ---- 211.10B 202.70 +19.60 183.10 1665 ---- 206.60B ---- 206.50B 197.80 +19.60 178.20 1670 ---- 201.70B ---- 201.60B 192.90 +19.60 173.30 1675 ---- 197.70B ---- 197.70B 188.00 +19.50 168.50 1680 ---- 191.80B ---- 191.40B 183.10 +19.40 163.70 1685 ---- 186.90B ---- 186.50B 178.20 +19.40 158.80 1690 ---- 182.20B ---- 182.20B 173.30 +19.30 154.00 1695 ---- 177.20B ---- 177.10B 168.50 +19.20 149.30 1700 ---- 173.20B ---- 173.20B 163.70 +19.20 144.50 1705 ---- 167.50B ---- 167.40B 158.80 +19.00 139.80 1710 ---- 162.70B ---- 162.60B 154.00 +18.90 135.10 1715 ---- 157.90B ---- 157.80B 149.30 +18.80 130.50 1720 ---- 153.20B ---- 153.10B 144.50 +18.70 125.80 1725 ---- 149.20B ---- 149.20B 139.80 +18.60 121.20 1730 ---- 143.70B ---- 143.60B 135.10 +18.40 116.70 1735 ---- 138.90B ---- 138.80B 130.40 +18.20 112.20 1 1740 ---- 134.30B ---- 134.20B 125.80 +18.10 107.70 1745 ---- 129.60B ---- 129.50B 121.20 +17.90 103.30 1750 ---- 125.80B ---- 125.80B 116.70 +17.70 99.00 1755 ---- 121.30B ---- 121.30B 112.20 +17.50 94.70 1760 ---- 116.70B ---- 116.70B 107.70 +17.20 90.50 1 1765 ---- 112.30B ---- 112.30B 103.30 +16.90 86.40 1 1770 ---- 107.80B ---- 107.80B 99.00 +16.60 82.40 1775 ---- 103.40B ---- 103.40B 94.70 +16.30 78.40 1 1780 ---- 99.10B ---- 99.10B 90.50 +16.00 74.50 1785 ---- 94.90B ---- 94.90B 86.40 +15.70 70.70 1790 ---- 90.70B ---- 90.70B 82.30 +15.30 67.00 1795 ---- 86.50B ---- 86.50B 78.40 +15.00 63.40 1800 ---- 82.50B ---- 82.50B 74.50 +14.60 59.90 1805 ---- 78.50B ---- 78.50B 70.70 +14.10 56.60 2 1810 65.70 74.60B 65.70 74.40B 67.00 +13.70 1 53.30 3 1815 62.30 70.80B 62.30 61.10A 63.40 +13.20 2 50.20 1 1820 ---- 67.20B ---- 67.20B 60.00 +12.90 47.10 8 1825 52.10 63.60B 52.10 48.40A 56.60 +12.40 1 44.20 13 1830 ---- 60.10B ---- 60.10B 53.30 +11.90 41.40 18 1835 ---- 56.80B ---- 56.80B 50.20 +11.40 38.80 2 4 1840 ---- 53.50B ---- 53.50B 47.20 +11.00 36.20 3 1845 ---- 50.40B ---- 50.40B 44.30 +10.50 33.80 1 26 1850 ---- 47.50B ---- 47.50B 41.50 +10.00 31.50 1 1855 ---- 44.60B ---- 44.60B 38.80 +9.50 1 29.30 4 1860 ---- 41.80B ---- 41.80B 36.30 +9.00 27.30 2 1865 ---- 39.20B ---- 39.20B 33.90 +8.60 25.30 1870 ---- 36.70B ---- 36.70B 31.60 +8.10 23.50 10 1875 ---- 34.30B ---- 34.30B 29.50 +7.70 1 21.80 6 1880 ---- 32.10B ---- 32.10B 27.40 +7.30 2 20.10 1885 ---- 29.90B ---- 29.90B 25.50 +6.90 18.60 3 1890 25.10 27.80B 25.10 19.40A 23.70 +6.50 1 17.20 1 3 1895 ---- 25.90B ---- 25.90B 22.00 +6.10 15.90 1 1900 16.80 24.10B 16.60A 16.60A 20.40 +5.70 3 14.70 2 1905 ---- 22.40B ---- 22.40B 18.90 +5.40 13.50 1 2 1910 ---- 20.80B ---- 20.80B 17.50 +5.00 12.50 1915 ---- 19.20B ---- 19.20B 16.20 +4.70 11.50 4 1920 ---- 17.80B ---- 17.80B 15.00 +4.40 10.60 1 1925 ---- 16.50B ---- 16.50B 13.90 +4.10 9.80 1930 ---- 15.30B ---- 15.30B 12.80 +3.80 1 9.00 2 1935 ---- 14.10B ---- 14.10B 11.80 +3.50 1 8.30 1 1940 ---- 13.00B ---- 13.00B 10.90 +3.30 1 7.60 1945 ---- 12.00B ---- 12.00B 10.10 +3.10 7.00 14 1950 ---- 11.10B ---- 11.10B 9.30 +2.80 6.50 8 1955 ---- 10.30B ---- 10.30B 8.60 +2.70 2 5.90 1 1960 ---- 9.50B ---- 9.50B 7.90 +2.40 5.50 1965 ---- 8.70B ---- 8.70B 7.30 +2.20 5.10 1970 ---- 8.10B ---- 8.10B 6.80 +2.10 1 4.70 1 1975 ---- 7.50B ---- 7.50B 6.20 +1.90 4 4.30 2 1980 5.40 6.90B 4.70A 4.70A 5.80 +1.80 2 4.00 1 1985 ---- 6.40B ---- 6.40B 5.30 +1.60 3.70 1990 ---- 5.90B ---- 5.90B 4.90 +1.50 3.40 1995 ---- 5.40B ---- 5.40B 4.50 +1.30 3.20 2000 ---- 5.00B ---- 5.00B 4.20 +1.20 1 3.00 3 2005 3.30 4.60B 3.30 3.80B 3.90 +1.10 1 2.80 2010 ---- 4.30B ---- 4.30B 3.60 +1.00 2.60 1 2015 ---- 4.00B ---- 4.00B 3.30 +.90 1 2.40 2020 ---- 3.70B ---- 3.70B 3.00 +.80 2.20 2025 ---- 3.40B ---- 3.40B 2.80 +.70 2.10 2030 ---- 3.10B ---- 3.10B 2.60 +.60 1 2.00 1 2035 ---- 2.90B ---- 2.90B 2.40 +.60 1.80 2040 2.50 2.70B 1.90A 2.10 2.20 +.50 2 1.70 3 6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 9 161 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- ---- ---- .50 UNCH .50 1615 ---- ---- .50A .50A .50 -.10 .60 1 1620 ---- ---- .50A .50A .60 -.10 .70 1 1625 ---- ---- .60A .60A .60 -.10 .70 1 3 1630 ---- ---- .60A .60A .60 -.20 .80 1635 ---- ---- .70A .70A .70 -.20 .90 1640 ---- ---- .70A .70A .80 -.10 .90 1645 .70 .80B .70 .80B .80 -.20 1 1.00 5 1650 ---- ---- .80A .80A .90 -.20 1.10 7 1655 ---- ---- .90A .90A 1.00 -.20 1.20 1 1660 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 2 2 1665 .90 .90 .90 1.10B 1.10 -.40 1 1.50 3 1670 ---- ---- 1.10A 1.10A 1.20 -.40 1.60 1675 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 1 1680 ---- ---- 1.30A 1.30A 1.40 -.50 1.90 1685 ---- ---- 1.40A 1.40A 1.50 -.60 1 2.10 1 1690 ---- ---- 1.50A 1.50A 1.70 -.60 2.30 2 1695 ---- ---- 1.60A 1.60A 1.80 -.70 2.50 1 1700 ---- ---- 1.80A 1.80A 2.00 -.80 2.80 2 1705 2.10 2.10 1.90A 2.10 2.20 -.80 1 3.00 1710 ---- ---- 2.10A 2.10A 2.40 -.90 3.30 15 1715 ---- ---- 2.30A 2.30A 2.60 -1.10 3.70 1720 ---- ---- 2.50A 2.50A 2.80 -1.20 1 4.00 2 1725 ---- ---- 2.70A 2.70A 3.10 -1.30 4.40 3 1730 ---- ---- 3.00A 3.00A 3.40 -1.50 1 4.90 6 1735 4.30 4.30 3.20 4.40B 3.70 -1.60 5 5.30 6 1740 ---- ---- 3.60A 3.60A 4.10 -1.80 1 5.90 2 1745 5.10 5.10 4.00A 4.00A 4.50 -2.00 1 6.50 3 1750 5.80 5.80 4.30A 5.80B 4.90 -2.20 6 7.10 8 1755 ---- ---- 4.70A 4.70A 5.40 -2.40 2 7.80 1760 ---- ---- 5.20A 5.20A 5.90 -2.70 1 8.60 1 1765 ---- ---- 5.70A 5.70A 6.50 -3.00 1 9.50 1770 ---- ---- 6.30A 6.30A 7.20 -3.20 10.40 1 1775 ---- ---- 6.90A 6.90A 7.90 -3.50 11.40 1780 ---- ---- 7.60A 7.60A 8.70 -3.80 1 12.50 2 10 1785 ---- ---- 8.30A 8.30A 9.50 -4.20 13.70 1790 ---- ---- 9.10A 9.10A 10.50 -4.50 1 15.00 4 1795 12.20 12.20 10.00A 10.00A 11.50 -4.90 2 16.40 3 2 1800 16.20 16.20 11.00A 11.00A 12.60 -5.30 18 17.90 1805 ---- ---- 12.00A 12.00A 13.80 -5.70 19.50 21 1810 15.40 15.40 13.10A 15.70B 15.10 -6.10 5 21.20 1 10 1815 ---- ---- 14.40A 14.40A 16.50 -6.60 23.10 1820 ---- ---- 15.70A 15.70A 18.00 -7.00 25.00 2 1825 ---- ---- 17.20A 17.20A 19.60 -7.50 27.10 1 1830 ---- ---- 18.60A 18.60A 21.30 -8.00 29.30 2 1835 ---- ---- 20.30A 20.30A 23.20 -8.40 31.60 2 1840 ---- ---- 22.10A 22.10A 25.10 -8.90 34.00 1 1845 ---- ---- 23.90A 23.90A 27.20 -9.40 36.60 4 1850 26.20 26.30 25.90A 25.90A 29.40 -9.90 5 39.30 1855 ---- ---- 28.00A 28.00A 31.70 -10.40 42.10 1860 35.90 35.90 30.30A 30.30A 34.20 -10.80 1 45.00 1865 ---- ---- 32.60A 32.60A 36.80 -11.20 48.00 1870 ---- ---- 35.10A 35.10A 39.50 -11.70 51.20 1875 ---- ---- 37.70A 37.70A 42.30 -12.10 54.40 1880 ---- ---- 40.50A 40.50A 45.30 -12.50 57.80 1885 ---- ---- 43.20A 43.20A 48.30 -13.00 61.30 1890 ---- ---- 46.20A 46.20A 51.50 -13.40 64.90 1895 ---- ---- 49.20A 49.20A 54.80 -13.70 68.50 1900 ---- ---- 52.50A 52.50A 58.20 -14.10 72.30 1905 ---- ---- 55.80A 55.80A 61.70 -14.40 76.10 1910 ---- ---- 59.20A 59.20A 65.20 -14.80 80.00 1915 ---- ---- 62.60A 62.60A 68.90 -15.10 84.00 1920 ---- ---- 66.20A 66.20A 72.70 -15.40 88.10 1925 ---- ---- 69.80A 69.80A 76.50 -15.80 92.30 1930 ---- ---- 73.60A 73.60A 80.50 -16.00 96.50 1935 ---- ---- 77.40A 77.40A 84.50 -16.20 100.70 1940 ---- ---- 81.30A 81.30A 88.60 -16.50 105.10 1945 ---- ---- 85.20A 85.20A 92.70 -16.80 109.50 1950 ---- ---- 89.30A 89.30A 96.90 -17.00 113.90 1955 ---- ---- 93.40A 93.40A 101.20 -17.20 118.40 1960 ---- ---- 97.60A 97.60A 105.50 -17.40 122.90 1965 ---- ---- 101.80A 101.80A 109.90 -17.60 127.50 1970 ---- ---- 106.10A 106.10A 114.30 -17.80 132.10 1975 ---- ---- 110.50A 110.50A 118.80 -17.90 136.70 1980 ---- ---- 114.90A 114.90A 123.30 -18.10 141.40 1985 ---- ---- 119.30A 119.30A 127.80 -18.30 146.10 1990 ---- ---- 123.80A 123.80A 132.40 -18.40 150.80 1995 ---- ---- 128.40A 128.40A 137.00 -18.50 155.50 2000 ---- ---- 133.00A 133.00A 141.70 -18.60 160.30 2005 ---- ---- 137.60A 137.60A 146.40 -18.70 165.10 2010 ---- ---- 142.90A 142.90A 151.10 -18.80 169.90 2015 ---- ---- 147.50A 147.50A 155.80 -18.90 174.70 2020 ---- ---- 152.20A 152.20A 160.50 -19.00 179.50 2025 ---- ---- 156.30A 156.30A 165.30 -19.10 184.40 2030 ---- ---- 161.70A 161.70A 170.10 -19.20 189.30 2035 ---- ---- 166.50A 166.50A 174.90 -19.20 194.10 2040 ---- ---- 171.20A 171.20A 179.70 -19.30 199.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 9 136 G1W JAN23 Gold Weekly Wednesday Option - Week 1 CALL 1590 ---- 265.30B ---- 265.20B 256.20 +20.00 236.20 1595 ---- 260.30B ---- 260.20B 251.20 +20.00 231.20 1600 ---- 255.30B ---- 255.20B 246.20 +20.00 226.20 1605 ---- 250.30B ---- 250.20B 241.20 +20.00 221.20 1610 ---- 245.30B ---- 245.20B 236.20 +20.00 216.20 1615 ---- 240.30B ---- 240.20B 231.20 +20.00 211.20 1620 ---- 235.30B ---- 235.20B 226.20 +20.00 206.20 1625 ---- 230.30B ---- 230.20B 221.20 +20.00 201.20 1630 ---- 225.30B ---- 225.20B 216.20 +20.00 196.20 1635 ---- 220.30B ---- 220.20B 211.20 +20.00 191.20 1640 ---- 215.30B ---- 215.20B 206.20 +20.00 186.20 1645 ---- 210.30B ---- 210.20B 201.20 +20.00 181.20 1650 ---- 205.30B ---- 205.20B 196.20 +19.90 176.30 1655 ---- 200.30B ---- 200.20B 191.20 +19.90 171.30 1660 ---- 195.30B ---- 195.20B 186.20 +19.90 166.30 1665 ---- 190.30B ---- 190.20B 181.20 +19.90 161.30 1670 ---- 185.30B ---- 185.20B 176.20 +19.90 156.30 1675 ---- 180.30B ---- 180.20B 171.20 +19.90 151.30 1680 ---- 175.30B ---- 175.20B 166.20 +19.90 146.30 1685 ---- 170.30B ---- 170.20B 161.20 +19.90 141.30 1690 ---- 165.30B ---- 165.20B 156.20 +19.90 136.30 1695 ---- 160.30B ---- 160.20B 151.20 +19.90 131.30 1700 ---- 155.30B ---- 155.20B 146.20 +19.90 126.30 1705 ---- 150.30B ---- 150.20B 141.20 +19.90 121.30 1710 ---- 145.30B ---- 145.20B 136.20 +19.90 116.30 1715 ---- 140.30B ---- 140.20B 131.20 +19.90 111.30 1720 ---- 135.30B ---- 135.20B 126.20 +19.90 106.30 1725 ---- 130.30B ---- 130.20B 121.20 +19.90 101.30 1730 ---- 125.30B ---- 125.20B 116.20 +19.90 96.30 1735 ---- 120.30B ---- 120.20B 111.20 +19.90 91.30 1740 ---- 115.30B ---- 115.20B 106.20 +19.90 86.30 1745 ---- 110.30B ---- 110.20B 101.20 +19.90 81.30 1750 ---- 106.20B ---- 106.20B 96.20 +19.90 76.30 1755 ---- 100.30B ---- 100.20B 91.20 +19.90 71.30 1760 ---- 95.30B ---- 95.20B 86.20 +19.90 66.30 1765 ---- 90.30B ---- 90.20B 81.20 +19.90 61.30 1770 ---- 85.30B ---- 85.20B 76.20 +19.90 56.30 6 1775 ---- 81.20B ---- 81.20B 71.20 +19.80 51.40 1780 ---- 75.20B ---- 74.80B 66.20 +19.70 46.50 5 1785 ---- 70.20B ---- 69.80B 61.20 +19.50 41.70 10 1790 ---- 65.20B ---- 64.80B 56.20 +19.20 37.00 1795 ---- 60.40B ---- 60.40B 51.20 +18.80 3 32.40 9 1800 ---- 56.30B ---- 56.30B 46.20 +18.30 6 27.90 1 413 1805 ---- 50.50B ---- 50.40B 41.20 +17.50 2 23.70 16 1810 ---- 45.50B ---- 45.50B 36.30 +16.60 19.70 20 1815 ---- 40.50B ---- 40.10B 31.50 +15.50 16.00 4 14 1820 24.40 36.70B 24.40 26.10B 26.80 +14.10 3 12.70 8 12 1825 16.10 32.00B 12.60A 12.60A 22.20 +12.30 6 9.90 27 41 1830 11.30 27.50B 9.40A 15.10A 17.90 +10.40 29 7.50 31 32 1835 12.00 23.10B 6.70A 11.40A 13.90 +8.40 26 5.50 13 28 1840 6.00 19.00B 4.60A 8.30A 10.50 +6.50 61 4.00 18 28 1845 8.70 15.20B 3.10A 5.70A 7.60 +4.70 167 2.90 27 15 1850 4.00 11.90B 2.00A 4.40B 5.30 +3.20 498 2.10 44 314 1855 5.10 9.20 1.30A 2.80B 3.60 +2.10 101 1.50 13 38 1860 2.20 6.90B .90A 2.20B 2.40 +1.40 473 1.00 397 850 1865 1.60 5.00B .60 1.10 1.50 +.80 64 .70 21 17 1870 2.30 3.60B .50A .50A 1.00 +.50 68 .50 8 12 1875 1.60 2.50B .30 .50 .60 +.20 39 .40 1 53 1880 .70 1.70B .30 .30 .40 +.10 31 .30 14 37 1885 .60 1.20B .20A .20A .20 UNCH 10 .20 13 1890 .50 .80B .10 .10 .20 UNCH 2 .20 2 39 1895 .10 .60B .10 .10 .10 UNCH 11 .10 102 100 1900 .50 .50 .10 .10 .10 UNCH 95 .10 18 51 1905 .10 .30B .10 .10 .10 UNCH 2 .10 1 2 1910 .20 .20 .10A .10A .10 UNCH 1 .10 1 1915 ---- .20B ---- .20B .10 UNCH .10 2 1920 ---- ---- ---- ---- .10 UNCH .10 2 22 1925 ---- ---- ---- ---- .10 UNCH .10 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 1698 752 2338 G1W JAN23 Gold Weekly Wednesday Option - Week 1 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1452 1595 ---- ---- ---- ---- .10 UNCH .10 300 1600 ---- ---- ---- ---- .10 UNCH .10 104 1605 ---- ---- ---- ---- .10 UNCH .10 102 1610 ---- ---- ---- ---- .10 UNCH .10 31 1615 ---- ---- ---- ---- .10 UNCH .10 30 1620 ---- ---- ---- ---- .10 UNCH .10 29 1625 ---- ---- ---- ---- .10 UNCH .10 29 1630 ---- ---- ---- ---- .10 UNCH .10 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 7 1695 ---- ---- ---- ---- .10 UNCH .10 7 1700 ---- ---- ---- ---- .10 UNCH 7 .10 48 1705 ---- ---- ---- ---- .10 UNCH .10 25 1710 ---- ---- ---- ---- .10 UNCH .10 6 1715 ---- ---- ---- ---- .10 UNCH .10 6 1720 ---- ---- ---- ---- .10 UNCH .10 1725 .10 .10 .10 .10 .10 UNCH 21 .10 1 29 1730 ---- ---- ---- ---- .10 UNCH .10 5 1735 ---- ---- ---- ---- .10 UNCH .10 11 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 33 1755 ---- ---- ---- ---- .10 UNCH 2 .10 108 129 1760 ---- ---- ---- ---- .10 UNCH 1 .10 8 151 1765 ---- ---- ---- ---- .10 UNCH .10 13 1770 .10 .10 .10 .10 .10 -.10 6 .20 3 130 1775 ---- ---- .10A .10A .10 -.10 28 .20 4 9 1780 .10 .10 .10 .10 .10 -.30 9 .40 15 15 1785 .20 .20 .10 .10 .10 -.50 16 .60 10 20 1790 .20 .20 .10A .10A .10 -.70 22 .80 41 99 1795 ---- ---- .20A .20A .10 -1.10 1 1.20 12 22 1800 .50 .60 .20 .20 .10 -1.60 60 1.70 118 301 1805 .80 .80 .20 .20 .10 -2.40 40 2.50 11 44 1810 1.60 1.70B .30 .30 .20 -3.30 34 3.50 22 54 1815 1.80 1.80 .40 .40 .40 -4.40 99 4.80 138 76 1820 5.50 5.50 .40 .70A .70 -5.80 42 6.50 90 88 1825 4.80 5.60B .70A 1.00 1.10 -7.60 52 8.70 22 22 1830 6.90 7.70 .90 2.00B 1.80 -9.50 128 11.30 11 13 1835 9.40 9.40 1.50A 3.30B 2.80 -11.50 139 14.30 1840 8.00 10.80 2.30A 4.30A 4.40 -13.40 118 17.80 1845 7.50 13.00 3.40A 6.40A 6.50 -15.20 58 21.70 1850 8.40 15.30 5.00A 10.70B 9.20 -16.60 74 25.80 1855 10.60 20.70 7.20A 22.00B 12.50 -17.70 19 30.20 1860 ---- ---- 9.90A 9.90A 16.30 -18.50 34.80 1 1865 ---- ---- 13.10A 13.10A 20.40 -19.10 39.50 1870 21.00 22.50 16.70 36.20B 24.90 -19.40 10 44.30 1875 ---- ---- 21.00A 21.00A 29.50 -19.70 49.20 1880 ---- ---- 25.40A 25.40A 34.30 -19.80 54.10 1885 ---- ---- 30.00A 30.00A 39.10 -19.90 59.00 1890 ---- ---- 34.70A 34.70A 44.10 -19.80 63.90 1895 ---- ---- 39.50A 39.50A 49.00 -19.90 68.90 1900 ---- ---- 44.30A 44.30A 54.00 -19.90 73.90 1905 ---- ---- 50.00A 50.00A 59.00 -19.90 78.90 1910 ---- ---- 54.70A 54.70A 64.00 -19.90 83.90 1915 ---- ---- 59.70A 59.70A 69.00 -19.90 88.90 1920 ---- ---- 64.80A 64.80A 74.00 -19.90 93.90 1925 ---- ---- 69.00A 69.00A 79.00 -19.90 98.90 1930 ---- ---- 74.90A 74.90A 84.00 -19.90 103.90 1935 ---- ---- 79.90A 79.90A 89.00 -19.90 108.90 1940 ---- ---- 84.60A 84.60A 94.00 -19.90 113.90 1945 ---- ---- 89.80A 89.80A 99.00 -19.90 118.90 1950 ---- ---- 93.90A 93.90A 104.00 -19.90 123.90 1955 ---- ---- 99.80A 99.80A 109.00 -19.90 128.90 1960 ---- ---- 104.80A 104.80A 114.00 -19.90 133.90 1965 ---- ---- 109.80A 109.80A 119.00 -19.90 138.90 1970 ---- ---- 114.80A 114.80A 124.00 -19.90 143.90 1975 ---- ---- 118.80A 118.80A 129.00 -19.90 148.90 1980 ---- ---- 124.80A 124.80A 134.00 -19.90 153.90 1985 ---- ---- 129.80A 129.80A 139.00 -19.90 158.90 1990 ---- ---- 134.80A 134.80A 144.00 -19.90 163.90 1995 ---- ---- 139.80A 139.80A 149.00 -19.90 168.90 2000 ---- ---- 143.80A 143.80A 154.00 -19.90 173.90 2005 ---- ---- 149.80A 149.80A 159.00 -19.80 178.80 2010 ---- ---- 154.80A 154.80A 164.00 -19.80 183.80 2015 ---- ---- 159.80A 159.80A 169.00 -19.80 188.80 2020 ---- ---- 164.80A 164.80A 174.00 -19.80 193.80 2025 ---- ---- 169.80A 169.80A 179.00 -19.80 198.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 986 614 3477 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 300.30B ---- 300.20B 291.10 +19.90 271.20 1560 ---- 295.30B ---- 295.20B 286.10 +19.90 266.20 1565 ---- 290.30B ---- 290.20B 281.10 +19.90 261.20 1570 ---- 285.30B ---- 285.20B 276.10 +19.90 256.20 1575 ---- 280.30B ---- 280.20B 271.10 +19.90 251.20 1580 ---- 275.30B ---- 275.20B 266.10 +19.90 246.20 1585 ---- 270.30B ---- 270.20B 261.10 +19.90 241.20 1590 ---- 265.30B ---- 265.20B 256.10 +19.90 236.20 1595 ---- 260.30B ---- 260.20B 251.10 +19.90 231.20 1600 ---- 255.30B ---- 255.20B 246.10 +19.90 226.20 1605 ---- 250.30B ---- 250.20B 241.10 +19.90 221.20 1610 ---- 245.30B ---- 245.20B 236.10 +19.90 216.20 1615 ---- 240.30B ---- 240.20B 231.10 +19.90 211.20 1620 ---- 235.30B ---- 235.20B 226.10 +19.90 206.20 1625 ---- 230.30B ---- 230.20B 221.10 +19.90 201.20 1630 ---- 225.30B ---- 225.20B 216.10 +19.90 196.20 1635 ---- 220.30B ---- 220.20B 211.10 +19.90 191.20 1640 ---- 215.30B ---- 215.20B 206.10 +19.90 186.20 1645 ---- 210.30B ---- 210.20B 201.10 +19.90 181.20 1650 ---- 205.30B ---- 205.20B 196.10 +19.90 176.20 1655 ---- 200.30B ---- 200.20B 191.10 +19.90 171.20 1660 ---- 195.30B ---- 195.20B 186.10 +19.90 166.20 1665 ---- 190.30B ---- 190.20B 181.10 +19.90 161.20 1670 ---- 185.30B ---- 185.20B 176.10 +19.90 156.20 1675 ---- 181.20B ---- 181.20B 171.10 +19.90 151.20 1680 ---- 175.30B ---- 175.20B 166.10 +19.90 146.20 1685 ---- 170.30B ---- 170.20B 161.10 +19.90 141.20 1690 ---- 165.30B ---- 165.20B 156.10 +19.90 136.20 1695 ---- 160.30B ---- 160.20B 151.10 +19.90 131.20 1700 ---- 156.20B ---- 156.20B 146.20 +20.00 126.20 1705 ---- 150.30B ---- 150.20B 141.20 +20.00 121.20 1710 ---- 145.30B ---- 145.20B 136.20 +20.00 116.20 1715 ---- 140.20B ---- 139.80B 131.20 +20.00 111.20 1720 ---- 135.20B ---- 134.80B 126.20 +19.90 106.30 1725 ---- 131.30B ---- 131.30B 121.20 +19.90 101.30 1730 ---- 125.20B ---- 125.00B 116.20 +19.80 96.40 1735 ---- 120.20B ---- 120.00B 111.20 +19.80 91.40 1740 ---- 115.30B ---- 115.20B 106.20 +19.70 86.50 1745 ---- 110.30B ---- 110.20B 101.20 +19.60 81.60 1750 ---- 106.30B ---- 106.30B 96.20 +19.50 76.70 1755 ---- 100.50B ---- 100.40B 91.20 +19.40 71.80 1760 ---- 95.40B ---- 95.00B 86.30 +19.30 67.00 1765 ---- 90.40B ---- 90.40B 81.30 +19.00 62.30 1770 ---- 85.40B ---- 85.40B 76.40 +18.90 57.50 2 1775 ---- 81.60B ---- 81.60B 71.50 +18.60 52.90 2 1780 ---- 75.80B ---- 75.70B 66.70 +18.30 48.40 11 1785 ---- 70.70B ---- 70.70B 61.90 +18.00 43.90 1790 ---- 67.00B ---- 67.00B 57.10 +17.50 39.60 7 1795 ---- 62.20B ---- 62.20B 52.40 +16.90 3 35.50 4 1800 ---- 57.60B ---- 57.60B 47.90 +16.30 6 31.60 65 1805 ---- 53.00B ---- 53.00B 43.40 +15.50 27.90 1810 ---- 48.50B ---- 48.50B 39.00 +14.50 6 24.50 11 1815 ---- 44.10B ---- 44.10B 34.90 +13.60 21.30 28 1820 27.40 39.90B 27.40 27.20A 30.90 +12.50 1 18.40 1 18 1825 28.10 35.80B 28.10 34.90B 27.20 +11.40 3 15.80 5 41 1830 ---- 31.90B ---- 31.90B 23.70 +10.30 13.40 55 1835 ---- 28.20B ---- 28.20B 20.50 +9.30 1 11.20 1 30 1840 15.90 24.80B 11.60A 17.30B 17.50 +8.10 93 9.40 6 47 1845 20.20 21.70B 9.60A 13.10A 14.90 +7.10 17 7.80 1 7 1850 17.00 18.90B 7.90A 10.90A 12.50 +6.10 100 6.40 8 182 1855 14.00 16.30B 6.40A 15.20B 10.40 +5.20 7 5.20 10 27 1860 6.00 14.00B 5.20A 5.20A 8.50 +4.30 26 4.20 7 1865 ---- 11.90B ---- 11.90B 7.00 +3.60 3.40 6 53 1870 5.00 10.00B 3.40A 8.80B 5.60 +2.90 7 2.70 6 36 1875 2.90 8.30B 2.90 3.90A 4.50 +2.30 5 2.20 13 47 1880 3.00 6.80B 3.00 3.20B 3.60 +1.80 12 1.80 2 1885 3.80 5.60B 1.80A 5.60B 2.90 +1.40 1 1.50 43 1890 ---- 4.50B ---- 4.50B 2.30 +1.10 1 1.20 2 18 1895 ---- 3.70B ---- 3.70B 1.90 +.90 1.00 2 1900 2.50 2.90B 1.00A 2.90B 1.50 +.70 8 .80 2 50 1905 ---- 2.40B ---- 2.40B 1.20 +.50 10 .70 3 18 1910 ---- 1.90B ---- 1.90B 1.00 +.40 .60 1915 ---- 1.60B ---- 1.60B .80 +.30 .50 18 1920 ---- 1.30B ---- 1.30B .60 +.20 6 .40 4 6 1925 ---- 1.10B ---- 1.10B .50 +.20 9 .30 3 58 1930 ---- .90B ---- .90B .40 +.10 .30 7 1935 .20 .70B .20 .20 .30 UNCH 102 .30 1940 .50 .70 .20 .20 .30 +.10 52 .20 4 1945 ---- .50B ---- .50B .20 UNCH .20 1950 .20 .40B .20 .20 .20 UNCH 3 .20 414 1955 ---- .40B ---- .40B .20 +.10 .10 14 1960 ---- .30B ---- .30B .10 UNCH .10 1965 ---- .30B ---- .30B .10 UNCH .10 1970 ---- .20B ---- .20B .10 UNCH .10 1975 ---- .20B ---- .20B .10 UNCH .10 19 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 21 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 479 71 1374 G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 2 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 3 1600 ---- ---- ---- ---- .10 UNCH .10 48 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1 1625 ---- ---- ---- ---- .10 UNCH .10 3 1630 ---- ---- ---- ---- .10 UNCH .10 5 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1 1645 ---- ---- ---- ---- .10 UNCH .10 10 1650 ---- ---- ---- ---- .10 UNCH .10 1 145 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 6 1670 ---- ---- ---- ---- .10 UNCH .10 10 1675 ---- ---- ---- ---- .10 UNCH .10 18 1680 ---- ---- ---- ---- .10 UNCH .10 2 1685 ---- ---- ---- ---- .10 UNCH .10 1 1690 ---- ---- ---- ---- .10 UNCH .10 2 1695 ---- ---- ---- ---- .10 UNCH .10 41 1700 ---- ---- ---- ---- .10 UNCH .10 162 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 1 1715 ---- ---- ---- ---- .10 UNCH .10 1 1720 ---- ---- ---- ---- .10 UNCH .10 13 1725 ---- ---- ---- ---- .10 -.10 .20 82 1730 ---- ---- ---- ---- .10 -.10 .20 1 1735 ---- ---- .20A .20A .10 -.20 .30 7 1740 ---- ---- .20A .20A .10 -.20 .30 2 17 1745 ---- ---- .20A .20A .10 -.30 .40 9 1750 .20 .20 .10 .10 .10 -.50 80 .60 90 1755 ---- ---- .30A .30A .20 -.50 6 .70 6 23 1760 ---- ---- .30A .30A .20 -.70 1 .90 18 1765 .30 .30 .20 .20 .30 -.80 103 1.10 1 10 1770 ---- ---- .40A .40A .40 -1.00 6 1.40 3 13 1775 ---- ---- .50A .50A .50 -1.30 5 1.80 9 24 1780 .80 .80 .60A .70A .60 -1.60 7 2.20 38 1785 1.10 1.10 .70A .90A .80 -2.00 4 2.80 6 29 1790 ---- ---- .90A .90A 1.10 -2.40 12 3.50 16 1795 ---- ---- 1.10A 1.10A 1.40 -3.00 1 4.40 7 40 1800 3.10 3.10 1.30A 1.90A 1.80 -3.60 2 5.40 1 32 1805 ---- ---- 1.70A 1.70A 2.30 -4.50 3 6.80 1 17 1810 6.30 6.30 2.10A 5.40B 3.00 -5.30 20 8.30 2 7 1815 4.50 4.50 2.70A 2.70A 3.80 -6.30 7 10.10 12 1820 ---- ---- 3.40A 3.40A 4.80 -7.40 12.20 5 9 1825 ---- ---- 4.30A 4.30A 6.10 -8.50 5 14.60 5 7 1830 13.90 14.20B 5.40A 5.40A 7.60 -9.60 14 17.20 1835 8.00 13.00 6.70A 10.30B 9.40 -10.60 24 20.00 1 1840 14.60 14.60 8.30A 17.70B 11.40 -11.80 11 23.20 1845 20.10 22.70B 10.10A 16.40B 13.80 -12.70 7 26.50 1850 17.30 17.30 12.20A 12.20A 16.40 -13.70 1 30.10 1855 22.90 22.90 14.50A 27.50B 19.30 -14.70 2 34.00 1860 ---- ---- 17.20A 17.20A 22.40 -15.60 38.00 1865 ---- ---- 20.10A 20.10A 25.90 -16.30 42.20 1 1870 ---- ---- 23.30A 23.30A 29.50 -17.00 46.50 1875 ---- ---- 26.70A 26.70A 33.40 -17.60 51.00 1 1880 ---- ---- 30.30A 30.30A 37.50 -18.00 55.50 1885 ---- ---- 34.20A 34.20A 41.80 -18.40 60.20 1890 ---- ---- 38.30A 38.30A 46.20 -18.70 64.90 1895 ---- ---- 42.50A 42.50A 50.70 -19.00 69.70 1900 ---- ---- 46.90A 46.90A 55.40 -19.10 74.50 1905 ---- ---- 51.30A 51.30A 60.10 -19.30 79.40 1910 ---- ---- 55.90A 55.90A 64.80 -19.50 84.30 1915 ---- ---- 60.60A 60.60A 69.60 -19.60 89.20 1920 ---- ---- 65.20A 65.20A 74.50 -19.60 94.10 1925 ---- ---- 70.00A 70.00A 79.40 -19.70 99.10 1930 ---- ---- 74.80A 74.80A 84.30 -19.70 104.00 1935 ---- ---- 80.30A 80.30A 89.20 -19.80 109.00 1940 ---- ---- 85.10A 85.10A 94.10 -19.80 113.90 1945 ---- ---- 90.20A 90.20A 99.10 -19.80 118.90 1950 ---- ---- 94.30A 94.30A 104.00 -19.90 123.90 1955 ---- ---- 100.10A 100.10A 109.00 -19.90 128.90 1960 ---- ---- 104.80A 104.80A 114.00 -19.80 133.80 1965 ---- ---- 109.80A 109.80A 119.00 -19.80 138.80 1970 ---- ---- 114.90A 114.90A 124.00 -19.80 143.80 1975 ---- ---- 119.00A 119.00A 129.00 -19.80 148.80 1980 ---- ---- 124.90A 124.90A 134.00 -19.80 153.80 1985 ---- ---- 129.90A 129.90A 139.00 -19.80 158.80 1990 ---- ---- 134.90A 134.90A 144.00 -19.80 163.80 1995 ---- ---- 139.80A 139.80A 148.90 -19.90 168.80 2000 ---- ---- 143.90A 143.90A 153.90 -19.90 173.80 2005 ---- ---- 149.80A 149.80A 158.90 -19.90 178.80 2010 ---- ---- 154.90A 154.90A 163.90 -19.90 183.80 2015 ---- ---- 159.90A 159.90A 168.90 -19.90 188.80 2020 ---- ---- 165.00A 165.00A 173.90 -19.90 193.80 2025 ---- ---- 168.90A 168.90A 178.90 -19.90 198.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 321 49 981 G2W JAN23 Gold Weekly Wednesday Option - Week 2 CALL 1590 ---- 265.30B ---- 265.20B 256.10 +19.90 236.20 1595 ---- 260.30B ---- 260.20B 251.10 +19.90 231.20 1600 ---- 255.30B ---- 255.20B 246.10 +19.90 226.20 1605 ---- 250.30B ---- 250.20B 241.10 +19.90 221.20 1610 ---- 245.30B ---- 245.20B 236.10 +19.90 216.20 1615 ---- 240.30B ---- 240.20B 231.10 +19.90 211.20 1620 ---- 235.30B ---- 235.20B 226.10 +19.90 206.20 1625 ---- 230.30B ---- 230.20B 221.10 +19.90 201.20 1630 ---- 225.30B ---- 225.20B 216.10 +19.90 196.20 1635 ---- 220.30B ---- 220.20B 211.10 +19.90 191.20 1640 ---- 215.30B ---- 215.20B 206.10 +19.90 186.20 1645 ---- 210.30B ---- 210.20B 201.10 +19.90 181.20 1650 ---- 206.20B ---- 206.20B 196.10 +19.90 176.20 1655 ---- 200.30B ---- 200.20B 191.10 +19.90 171.20 1660 ---- 195.30B ---- 195.20B 186.10 +19.90 166.20 1665 ---- 190.30B ---- 190.20B 181.10 +19.90 161.20 1670 ---- 185.30B ---- 185.20B 176.10 +19.90 156.20 1675 ---- 181.20B ---- 181.20B 171.10 +19.90 151.20 1680 ---- 175.30B ---- 175.20B 166.10 +19.90 146.20 1685 ---- 170.30B ---- 170.20B 161.10 +19.80 141.30 1690 ---- 165.20B ---- 165.10B 156.10 +19.80 136.30 1695 ---- 160.20B ---- 159.80B 151.10 +19.80 131.30 1700 ---- 156.20B ---- 156.20B 146.10 +19.80 126.30 1705 ---- 150.20B ---- 149.80B 141.10 +19.70 121.40 1710 ---- 145.30B ---- 145.00B 136.10 +19.70 116.40 1715 ---- 140.40B ---- 140.40B 131.10 +19.70 111.40 1720 ---- 135.30B ---- 135.20B 126.10 +19.60 106.50 1725 ---- 131.30B ---- 131.30B 121.20 +19.60 101.60 1730 ---- 125.50B ---- 125.40B 116.20 +19.50 96.70 1735 ---- 120.40B ---- 120.00B 111.20 +19.40 91.80 1740 ---- 115.60B ---- 115.60B 106.30 +19.40 86.90 1745 ---- 110.40B ---- 110.40B 101.30 +19.30 82.00 1750 ---- 106.50B ---- 106.50B 96.40 +19.20 77.20 1755 ---- 100.50B ---- 100.50B 91.50 +19.10 72.40 1760 ---- 95.80B ---- 95.80B 86.60 +18.90 1 67.70 1 1765 ---- 90.70B ---- 90.30B 81.80 +18.80 63.00 1770 ---- 85.80B ---- 85.80B 76.90 +18.50 58.40 1775 ---- 82.00B ---- 82.00B 72.10 +18.20 53.90 1 1780 ---- 77.20B ---- 77.20B 67.40 +17.90 49.50 1785 ---- 72.40B ---- 72.40B 62.70 +17.40 45.30 1790 ---- 67.70B ---- 67.70B 58.10 +16.90 41.20 1795 ---- 63.10B ---- 63.10B 53.50 +16.30 37.20 1 1800 ---- 58.50B ---- 58.50B 49.10 +15.60 33.50 3 1805 ---- 54.10B ---- 54.10B 44.80 +14.90 29.90 3 3 1810 ---- 49.70B ---- 49.70B 40.60 +14.00 26.60 10 1815 ---- 45.50B ---- 45.50B 36.60 +13.10 23.50 16 1820 ---- 41.40B ---- 41.40B 32.80 +12.20 20.60 2 1 1825 ---- 37.50B ---- 37.50B 29.30 +11.30 18.00 1 28 1830 19.20 33.70B 19.20 25.90B 25.90 +10.30 3 15.60 31 1835 17.40 30.20B 17.40 30.20B 22.80 +9.30 2 13.50 11 1840 ---- 26.90B ---- 26.90B 19.90 +8.40 11.50 32 1845 17.60 23.80B 11.90A 17.20B 17.30 +7.50 6 9.80 3 17 1850 16.00 21.00B 10.00A 14.70B 14.90 +6.60 14 8.30 2 7 1855 10.50 18.40B 10.50 12.70B 12.80 +5.80 5 7.00 1860 8.30 16.00B 7.10A 7.10A 10.90 +5.00 13 5.90 1 18 1865 7.00 13.90B 7.00 9.10B 9.20 +4.20 4 5.00 1870 7.70 11.90B 5.00 7.60B 7.80 +3.70 12 4.10 13 1875 5.10 10.20B 4.20A 5.70A 6.50 +3.10 11 3.40 14 1880 ---- 8.70B ---- 8.70B 5.50 +2.60 2.90 13 13 1885 5.30 7.40B 3.00A 4.40B 4.60 +2.20 10 2.40 1890 ---- 6.20B ---- 6.20B 3.80 +1.80 2.00 13 1895 ---- 5.20B ---- 5.20B 3.20 +1.50 1.70 1900 2.20 4.40B 1.80A 2.40 2.70 +1.30 8 1.40 1905 2.30 3.70B 1.50A 1.90B 2.20 +1.00 3 1.20 4 6 1910 ---- 3.10B ---- 3.10B 1.90 +.90 1.00 1 1915 ---- 2.60B ---- 2.60B 1.60 +.80 .80 1 1 1920 ---- 2.20B ---- 2.20B 1.30 +.60 .70 1 1 1925 ---- 1.80B ---- 1.80B 1.10 +.50 6 .60 2 2 1930 ---- 1.60B ---- 1.60B 1.00 +.50 .50 1935 ---- 1.30B ---- 1.30B .80 +.30 .50 1940 ---- 1.10B ---- 1.10B .70 +.30 .40 1945 ---- 1.00B ---- 1.00B .60 +.30 .30 1950 ---- .80B ---- .80B .50 +.20 5 .30 1955 ---- .70B ---- .70B .40 +.10 .30 1960 ---- .60B ---- .60B .40 +.20 1 .20 61 61 1965 ---- .50B ---- .50B .30 +.10 .20 1970 ---- .50B ---- .50B .30 +.10 .20 1975 ---- .40B ---- .40B .20 +.10 .10 1980 ---- .30B ---- .30B .20 +.10 .10 1985 ---- .30B ---- .30B .20 +.10 .10 1990 ---- .30B ---- .30B .20 +.10 .10 1995 ---- .20B ---- .20B .10 UNCH .10 2000 ---- .20B ---- .20B .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 104 94 307 G2W JAN23 Gold Weekly Wednesday Option - Week 2 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 2 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 -.10 .20 68 1695 ---- ---- ---- ---- .10 -.10 .20 42 1700 ---- ---- ---- ---- .10 -.10 .20 2 1705 ---- ---- .20A .20A .10 -.20 .30 1710 ---- ---- .20A .20A .10 -.20 .30 1715 ---- ---- ---- ---- .10 -.20 .30 1720 ---- ---- .30A .30A .10 -.30 .40 1 2 1725 ---- ---- .30A .30A .10 -.40 10 .50 2 1730 ---- ---- .30A .30A .20 -.30 .50 1 1735 ---- ---- .30A .30A .20 -.40 .60 1 1740 ---- ---- .40A .40A .20 -.60 .80 2 3 1745 ---- ---- .40A .40A .30 -.60 .90 1 4 1750 ---- ---- .40A .40A .40 -.70 5 1.10 1 1755 .40 .40 .40 .40 .50 -.80 1 1.30 8 8 1760 ---- ---- .60A .60A .60 -.90 1 1.50 5 7 1765 ---- ---- .70A .70A .70 -1.20 1 1.90 8 8 1770 ---- ---- .80A .80A .90 -1.40 86 2.30 51 1775 ---- ---- .90A .90A 1.10 -1.70 3 2.80 3 12 1780 ---- ---- 1.10A 1.10A 1.30 -2.10 1 3.40 37 1785 ---- ---- 1.30A 1.30A 1.60 -2.50 4.10 1790 3.50 3.90B 1.60A 3.90B 2.00 -3.00 87 5.00 26 1795 ---- ---- 1.90A 1.90A 2.50 -3.60 6.10 6 1800 5.40 5.40 2.30A 2.80A 3.00 -4.30 30 7.30 2 54 1805 ---- ---- 2.80A 2.80A 3.70 -5.00 8.70 3 28 1810 5.70 5.90 3.40A 3.40A 4.60 -5.80 3 10.40 3 6 1815 ---- ---- 4.20A 4.20A 5.60 -6.70 12.30 2 1820 11.10 11.10 5.10A 10.60B 6.80 -7.60 7 14.40 1 6 1825 8.70 8.70 6.10A 12.60B 8.20 -8.60 3 16.80 2 1830 10.80 10.80 7.30A 14.80B 9.80 -9.60 1 19.40 1 6 1835 ---- ---- 8.80A 8.80A 11.70 -10.50 1 22.20 1840 ---- ---- 10.50A 10.50A 13.80 -11.50 25.30 1 1845 20.20 20.20 12.40A 17.00B 16.20 -12.40 11 28.60 3 3 1850 19.40 19.70 14.50A 26.10B 18.80 -13.30 3 32.10 7 1855 ---- ---- 16.90A 16.90A 21.70 -14.10 35.80 1860 ---- ---- 19.60A 19.60A 24.80 -14.90 39.70 1865 ---- ---- 22.50A 22.50A 28.10 -15.60 43.70 1870 ---- ---- 25.50A 25.50A 31.70 -16.20 47.90 1875 ---- ---- 28.90A 28.90A 35.40 -16.80 52.20 1880 ---- ---- 32.40A 32.40A 39.30 -17.30 56.60 1885 ---- ---- 36.10A 36.10A 43.40 -17.70 61.10 1890 ---- ---- 40.10A 40.10A 47.70 -18.00 65.70 1895 ---- ---- 44.10A 44.10A 52.00 -18.40 70.40 1900 ---- ---- 48.40A 48.40A 56.50 -18.60 75.10 1905 ---- ---- 52.70A 52.70A 61.10 -18.80 79.90 1910 ---- ---- 57.10A 57.10A 65.70 -19.00 84.70 1915 ---- ---- 61.60A 61.60A 70.40 -19.20 89.60 1920 ---- ---- 66.20A 66.20A 75.20 -19.20 94.40 1925 ---- ---- 70.80A 70.80A 80.00 -19.30 99.30 1930 ---- ---- 75.50A 75.50A 84.80 -19.40 104.20 1935 ---- ---- 80.20A 80.20A 89.60 -19.60 109.20 1940 ---- ---- 85.00A 85.00A 94.50 -19.60 114.10 1945 ---- ---- 90.60A 90.60A 99.40 -19.60 119.00 1950 ---- ---- 94.70A 94.70A 104.30 -19.70 124.00 1955 ---- ---- 100.20A 100.20A 109.30 -19.70 129.00 1960 ---- ---- 105.30A 105.30A 114.20 -19.70 133.90 1965 ---- ---- 110.20A 110.20A 119.10 -19.80 138.90 1970 ---- ---- 114.90A 114.90A 124.10 -19.80 143.90 1975 ---- ---- 119.20A 119.20A 129.10 -19.80 148.90 1980 ---- ---- 125.00A 125.00A 134.00 -19.80 153.80 1985 ---- ---- 129.80A 129.80A 139.00 -19.80 158.80 1990 ---- ---- 134.80A 134.80A 144.00 -19.80 163.80 1995 ---- ---- 140.00A 140.00A 149.00 -19.80 168.80 2000 ---- ---- 144.10A 144.10A 153.90 -19.90 173.80 2005 ---- ---- 149.80A 149.80A 158.90 -19.90 178.80 2010 ---- ---- 154.80A 154.80A 163.90 -19.90 183.80 2015 ---- ---- 159.80A 159.80A 168.90 -19.90 188.80 2020 ---- ---- 164.80A 164.80A 173.90 -19.90 193.80 2025 ---- ---- 169.00A 169.00A 178.90 -19.90 198.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 254 41 399 G3W JAN23 Gold Weekly Wednesday Option - Week 3 CALL 1595 ---- 260.30B ---- 260.20B 251.10 +19.90 231.20 1600 ---- 256.20B ---- 256.20B 246.10 +19.90 226.20 1605 ---- 250.30B ---- 250.20B 241.10 +19.90 221.20 1610 ---- 245.30B ---- 245.20B 236.10 +19.90 216.20 1615 ---- 240.30B ---- 240.20B 231.10 +19.90 211.20 1620 ---- 235.30B ---- 235.20B 226.10 +19.90 206.20 1625 ---- 231.20B ---- 231.20B 221.10 +19.90 201.20 1630 ---- 225.30B ---- 225.20B 216.10 +19.90 196.20 1635 ---- 220.30B ---- 220.20B 211.10 +19.90 191.20 1640 ---- 215.30B ---- 215.20B 206.10 +19.80 186.30 1645 ---- 210.20B ---- 209.80B 201.10 +19.80 181.30 1650 ---- 206.20B ---- 206.20B 196.10 +19.80 176.30 1655 ---- 200.20B ---- 199.80B 191.10 +19.80 171.30 1660 ---- 195.20B ---- 195.00B 186.10 +19.70 166.40 1665 ---- 190.20B ---- 190.00B 181.10 +19.70 161.40 1670 ---- 185.30B ---- 185.20B 176.20 +19.80 156.40 1675 ---- 181.30B ---- 181.30B 171.20 +19.70 151.50 1680 ---- 175.30B ---- 175.20B 166.20 +19.70 146.50 1685 ---- 170.50B ---- 170.40B 161.20 +19.60 141.60 1690 ---- 165.30B ---- 165.30B 156.30 +19.60 136.70 1695 ---- 160.50B ---- 160.40B 151.30 +19.60 131.70 1700 ---- 156.40B ---- 156.40B 146.40 +19.60 126.80 1705 ---- 150.40B ---- 150.40B 141.40 +19.50 121.90 1710 ---- 145.70B ---- 145.60B 136.50 +19.40 117.10 1715 ---- 140.50B ---- 140.50B 131.60 +19.40 112.20 1720 ---- 135.80B ---- 135.70B 126.70 +19.30 107.40 1725 ---- 131.70B ---- 131.70B 121.80 +19.20 102.60 1730 ---- 125.90B ---- 125.80B 116.90 +19.10 97.80 1735 ---- 121.00B ---- 121.00B 112.00 +18.90 93.10 1740 ---- 116.00B ---- 116.00B 107.20 +18.80 88.40 1745 ---- 111.10B ---- 111.10B 102.40 +18.60 83.80 1750 ---- 107.40B ---- 107.40B 97.60 +18.40 79.20 1755 ---- 102.60B ---- 102.60B 92.90 +18.20 74.70 1760 ---- 97.80B ---- 97.80B 88.20 +18.00 70.20 1765 ---- 93.10B ---- 93.10B 83.50 +17.60 65.90 1770 ---- 88.50B ---- 88.50B 78.90 +17.30 61.60 1775 ---- 83.80B ---- 83.80B 74.40 +16.90 57.50 1780 ---- 79.30B ---- 79.30B 69.90 +16.50 53.40 1785 ---- 74.80B ---- 74.80B 65.60 +16.10 49.50 1790 ---- 70.40B ---- 70.40B 61.30 +15.60 45.70 1795 ---- 66.10B ---- 66.10B 57.10 +15.00 42.10 1800 ---- 61.80B ---- 61.80B 53.10 +14.40 38.70 1805 ---- 57.70B ---- 57.70B 49.20 +13.80 35.40 1810 ---- 53.70B ---- 53.70B 45.40 +13.20 32.20 1815 ---- 49.80B ---- 49.80B 41.70 +12.40 29.30 1820 ---- 46.00B ---- 46.00B 38.30 +11.80 26.50 1 1 1825 ---- 42.40B ---- 42.40B 35.00 +11.10 23.90 1830 ---- 39.00B ---- 39.00B 31.90 +10.40 21.50 1 1835 ---- 35.70B ---- 35.70B 28.90 +9.60 20 19.30 4 2 1840 ---- 32.70B ---- 32.70B 26.20 +9.00 17.20 1845 ---- 29.80B ---- 29.80B 23.60 +8.20 15.40 1 1 1850 25.90 27.00B 15.90A 26.30B 21.20 +7.50 18 13.70 4 2 1855 ---- 24.50B ---- 24.50B 19.00 +6.90 12.10 1860 20.80 22.10B 12.50A 12.50A 17.00 +6.30 1 10.70 1865 ---- 19.90B ---- 19.90B 15.20 +5.70 9.50 2 1 1870 ---- 17.90B ---- 17.90B 13.50 +5.20 8.30 1875 ---- 16.10B ---- 16.10B 12.00 +4.70 20 7.30 1880 11.90 14.40B 7.60A 13.60B 10.60 +4.20 4 6.40 1885 ---- 12.80B ---- 12.80B 9.40 +3.70 5.70 7 21 1890 10.40 11.40B 5.90A 10.80B 8.30 +3.30 2 5.00 1895 6.70 10.10B 5.20A 10.10B 7.30 +3.00 14 4.30 1900 7.60 9.00B 4.60A 8.40B 6.40 +2.60 24 3.80 1 1905 7.00 7.90B 4.00A 7.40B 5.70 +2.40 7 3.30 1910 ---- 7.10B ---- 7.00B 5.00 +2.10 2.90 1915 4.40 6.20B 3.10A 5.70B 4.40 +1.90 2 2.50 1 1920 ---- 5.50B ---- 5.50B 3.80 +1.60 2.20 1925 ---- 4.80B ---- 4.80B 3.40 +1.40 2.00 1930 2.70 4.30B 2.10A 2.10A 3.00 +1.30 6 1.70 1935 ---- 3.70B ---- 3.70B 2.60 +1.10 1.50 1940 ---- 3.30B ---- 3.30B 2.30 +1.00 1.30 1945 ---- 2.90B ---- 2.90B 2.00 +.80 1.20 1950 ---- 2.60B ---- 2.60B 1.80 +.70 3 1.10 1 1955 ---- 2.30B ---- 2.30B 1.60 +.60 1 1.00 1960 ---- 2.00B ---- 2.00B 1.40 +.50 .90 1965 ---- 1.80B ---- 1.80B 1.20 +.40 .80 1970 ---- 1.50B ---- 1.50B 1.10 +.40 .70 1975 ---- 1.40B ---- 1.40B 1.00 +.40 3 .60 1980 ---- 1.20B ---- 1.20B .90 +.30 .60 1985 ---- 1.10B ---- 1.10B .80 +.30 .50 1990 ---- .90B ---- .90B .70 +.20 .50 1995 ---- .80B ---- .80B .60 +.10 .50 2000 ---- .70B ---- .70B .50 +.10 .40 2005 ---- .50B ---- .50B .50 +.10 .40 2010 ---- .50B ---- .50B .40 UNCH .40 2015 ---- ---- ---- ---- .40 UNCH .40 2020 ---- .40B ---- .40B .40 +.10 .30 2 2025 ---- .40B ---- .40B .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 125 19 34 G3W JAN23 Gold Weekly Wednesday Option - Week 3 PUT 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 -.10 .20 2 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- .20A .20A .10 -.20 .30 1655 ---- ---- .20A .20A .10 -.20 .30 1660 ---- ---- ---- ---- .10 -.20 .30 1665 ---- ---- .30A .30A .20 -.20 .40 1670 ---- ---- .30A .30A .20 -.20 .40 1675 ---- ---- .30A .30A .20 -.30 .50 1680 ---- ---- .30A .30A .20 -.30 .50 1685 ---- ---- .40A .40A .30 -.30 .60 1690 ---- ---- .40A .40A .30 -.30 .60 1695 ---- ---- .40A .40A .40 -.30 .70 1700 ---- ---- .50A .50A .40 -.40 .80 1 1705 ---- ---- .50A .50A .50 -.40 .90 1710 ---- ---- .60A .60A .50 -.50 1 1.00 1715 ---- ---- .60A .60A .60 -.60 1.20 1720 ---- ---- .70A .70A .70 -.70 1.40 1725 ---- ---- .70A .70A .80 -.80 1.60 1730 ---- ---- .80A .80A .90 -.90 1.80 1 1735 ---- ---- .90A .90A 1.10 -.90 2.00 1740 ---- ---- 1.10A 1.10A 1.20 -1.10 2.30 1745 ---- ---- 1.20A 1.20A 1.40 -1.30 2.70 1750 2.50 2.50 1.40A 1.40A 1.60 -1.50 7 3.10 1 1755 ---- ---- 1.60A 1.60A 1.90 -1.70 3.60 1760 ---- ---- 1.80A 1.80A 2.20 -1.90 4.10 1765 ---- ---- 2.10A 2.10A 2.50 -2.30 4.80 2 2 1770 ---- ---- 2.40A 2.40A 2.90 -2.60 5.50 12 23 1775 ---- ---- 2.70A 2.70A 3.40 -3.00 22 6.40 2 2 1780 5.40 5.40 3.20A 4.00A 3.90 -3.40 11 7.30 1785 ---- ---- 3.70A 3.70A 4.60 -3.80 21 8.40 1790 ---- ---- 4.20A 4.20A 5.30 -4.30 9.60 1795 6.90 6.90 4.90A 8.50B 6.10 -4.90 6 11.00 1 1 1800 6.20 6.20 5.60A 9.70B 7.00 -5.50 1 12.50 1805 ---- ---- 6.50A 6.50A 8.10 -6.10 2 14.20 4 1810 ---- ---- 7.50A 7.50A 9.30 -6.80 16.10 1815 9.00 14.50 8.60A 10.80A 10.70 -7.40 18 18.10 1820 ---- ---- 9.80A 9.80A 12.20 -8.10 20.30 1825 19.00 19.00 11.20A 18.60B 13.90 -8.80 7 22.70 1830 ---- ---- 12.80A 12.80A 15.80 -9.50 25.30 1835 ---- ---- 14.50A 14.50A 17.80 -10.30 3 28.10 1840 17.10 23.60 16.40A 26.10B 20.10 -10.90 3 31.00 1845 23.30 23.30 18.50A 18.50A 22.50 -11.60 16 34.10 1850 ---- ---- 20.80A 20.80A 25.10 -12.30 37.40 1855 ---- ---- 23.20A 23.20A 27.90 -13.00 40.90 1860 28.10 28.10 25.80A 25.80A 30.90 -13.60 1 44.50 1865 ---- ---- 28.60A 28.60A 34.00 -14.20 48.20 1870 ---- ---- 31.60A 31.60A 37.40 -14.70 52.10 1875 ---- ---- 34.80A 34.80A 40.80 -15.30 56.10 1880 ---- ---- 38.10A 38.10A 44.50 -15.70 60.20 1885 ---- ---- 41.60A 41.60A 48.20 -16.20 64.40 1890 ---- ---- 45.20A 45.20A 52.10 -16.50 68.60 1895 ---- ---- 48.90A 48.90A 56.10 -16.90 73.00 1900 ---- ---- 52.80A 52.80A 60.20 -17.30 77.50 1905 ---- ---- 56.80A 56.80A 64.50 -17.50 82.00 1910 ---- ---- 60.90A 60.90A 68.80 -17.80 86.60 1915 ---- ---- 65.10A 65.10A 73.20 -18.00 91.20 1920 ---- ---- 69.40A 69.40A 77.60 -18.30 95.90 1925 ---- ---- 73.70A 73.70A 82.20 -18.40 100.60 1930 ---- ---- 78.10A 78.10A 86.70 -18.70 105.40 1935 ---- ---- 82.60A 82.60A 91.40 -18.80 110.20 1940 ---- ---- 87.10A 87.10A 96.10 -18.90 115.00 1945 ---- ---- 91.70A 91.70A 100.80 -19.00 119.80 1950 ---- ---- 96.40A 96.40A 105.50 -19.20 124.70 1955 ---- ---- 101.10A 101.10A 110.30 -19.30 129.60 1960 ---- ---- 105.80A 105.80A 115.10 -19.40 134.50 1965 ---- ---- 110.60A 110.60A 120.00 -19.40 139.40 1970 ---- ---- 115.40A 115.40A 124.80 -19.50 144.30 1975 ---- ---- 120.20A 120.20A 129.70 -19.60 149.30 1980 ---- ---- 125.80A 125.80A 134.60 -19.60 154.20 1985 ---- ---- 130.50A 130.50A 139.50 -19.60 159.10 1990 ---- ---- 135.40A 135.40A 144.40 -19.70 164.10 1995 ---- ---- 140.30A 140.30A 149.40 -19.70 169.10 2000 ---- ---- 144.60A 144.60A 154.30 -19.70 174.00 2005 ---- ---- 150.10A 150.10A 159.20 -19.80 179.00 2010 ---- ---- 155.10A 155.10A 164.20 -19.80 184.00 2015 ---- ---- 160.00A 160.00A 169.10 -19.90 189.00 2020 ---- ---- 165.20A 165.20A 174.10 -19.80 193.90 2025 ---- ---- 169.20A 169.20A 179.10 -19.80 198.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 119 17 37 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 275.30B ---- 275.20B 266.10 +19.90 246.20 1585 ---- 270.30B ---- 270.20B 261.10 +19.90 241.20 1590 ---- 265.30B ---- 265.20B 256.10 +19.90 236.20 1595 ---- 260.30B ---- 260.20B 251.10 +19.90 231.20 1600 ---- 255.30B ---- 255.20B 246.10 +19.90 226.20 1605 ---- 250.30B ---- 250.20B 241.10 +19.90 221.20 1610 ---- 245.30B ---- 245.20B 236.10 +19.90 216.20 1615 ---- 240.30B ---- 240.20B 231.10 +19.90 211.20 1620 ---- 235.30B ---- 235.20B 226.10 +19.90 206.20 1625 ---- 230.30B ---- 230.20B 221.10 +19.90 201.20 1630 ---- 225.20B ---- 224.80B 216.10 +19.90 196.20 1635 ---- 220.20B ---- 219.80B 211.10 +19.90 191.20 1640 ---- 215.20B ---- 214.80B 206.10 +19.80 186.30 1645 ---- 210.20B ---- 210.00B 201.10 +19.80 181.30 1650 ---- 206.30B ---- 206.30B 196.10 +19.80 176.30 1655 ---- 200.30B ---- 200.20B 191.20 +19.80 171.40 1660 ---- 195.30B ---- 195.20B 186.20 +19.80 166.40 1665 ---- 190.40B ---- 190.30B 181.20 +19.70 161.50 1670 ---- 185.30B ---- 185.30B 176.20 +19.70 156.50 1675 ---- 181.40B ---- 181.40B 171.30 +19.70 151.60 1680 ---- 175.60B ---- 175.50B 166.30 +19.60 146.70 1685 ---- 170.60B ---- 170.60B 161.30 +19.50 141.80 1690 ---- 165.50B ---- 165.50B 156.40 +19.50 136.90 1695 ---- 160.70B ---- 160.60B 151.50 +19.50 132.00 1700 ---- 156.60B ---- 156.60B 146.50 +19.40 127.10 1705 ---- 150.60B ---- 150.60B 141.60 +19.30 122.30 1710 ---- 145.70B ---- 145.70B 136.70 +19.20 117.50 1715 ---- 141.00B ---- 141.00B 131.80 +19.10 112.70 1720 ---- 135.90B ---- 135.90B 127.00 +19.10 107.90 1725 ---- 132.00B ---- 132.00B 122.10 +18.90 103.20 1730 ---- 126.40B ---- 126.40B 117.30 +18.80 98.50 1735 ---- 121.40B ---- 121.30B 112.50 +18.70 93.80 1740 ---- 116.50B ---- 116.50B 107.70 +18.40 89.30 1745 ---- 111.80B ---- 111.70B 103.00 +18.30 84.70 1750 ---- 108.00B ---- 108.00B 98.30 +18.10 80.20 1755 ---- 102.30B ---- 102.30B 93.70 +17.90 75.80 1760 ---- 97.80B ---- 97.80B 89.10 +17.60 71.50 1 1765 ---- 93.00B ---- 93.00B 84.60 +17.30 67.30 1770 ---- 89.40B ---- 89.40B 80.10 +16.90 63.20 1775 ---- 84.90B ---- 84.90B 75.70 +16.60 59.10 1780 ---- 80.50B ---- 80.50B 71.40 +16.20 55.20 1785 ---- 76.10B ---- 76.10B 67.10 +15.70 51.40 1 1790 ---- 71.80B ---- 71.80B 63.00 +15.20 47.80 7 1795 ---- 67.60B ---- 67.60B 59.00 +14.80 44.20 1800 ---- 63.40B ---- 63.40B 55.00 +14.10 40.90 2 1805 ---- 59.40B ---- 59.40B 51.20 +13.60 37.60 9 1810 ---- 55.50B ---- 55.50B 47.60 +13.00 34.60 35 1815 ---- 51.70B ---- 51.70B 44.10 +12.40 31.70 3 2 1820 ---- 48.10B ---- 48.10B 40.70 +11.70 29.00 1825 ---- 44.60B ---- 44.60B 37.50 +11.10 1 26.40 1 7 1830 ---- 41.30B ---- 41.30B 34.50 +10.50 24.00 1 24 1835 ---- 38.10B ---- 38.10B 31.60 +9.80 21.80 5 1840 ---- 35.10B ---- 35.10B 28.90 +9.20 19.70 1 26 1845 ---- 32.30B ---- 32.30B 26.40 +8.60 17.80 1 1850 19.20 29.60B 19.20 19.00A 24.00 +8.00 4 16.00 3 34 1855 ---- 27.00B ---- 27.00B 21.80 +7.40 14.40 1 1860 ---- 24.70B ---- 24.70B 19.80 +6.90 1 12.90 12 1865 ---- 22.50B ---- 22.50B 17.90 +6.40 7 11.50 56 1870 15.90 20.50B 12.10A 12.10A 16.10 +5.80 3 10.30 2 12 1875 ---- 18.60B ---- 18.60B 14.50 +5.40 1 9.10 3 1880 14.40 16.80B 9.70A 16.20B 13.00 +4.90 20 8.10 9 1885 ---- 15.20B ---- 15.20B 11.70 +4.50 1 7.20 2 1890 ---- 13.70B ---- 13.70B 10.50 +4.10 6.40 1 1895 ---- 12.30B ---- 12.30B 9.40 +3.70 7 5.70 35 1900 ---- 11.00B ---- 11.00B 8.40 +3.30 5.10 6 1905 ---- 9.80B ---- 9.80B 7.50 +3.00 4.50 1 1910 ---- 8.80B ---- 8.80B 6.60 +2.60 4.00 53 1915 ---- 7.80B ---- 7.80B 5.90 +2.30 1 3.60 14 1920 ---- 7.00B ---- 7.00B 5.30 +2.10 1 3.20 1 1925 ---- 6.20B ---- 6.20B 4.70 +1.90 2.80 5 1930 ---- 5.60B ---- 5.60B 4.20 +1.70 2.50 1935 ---- 5.00B ---- 5.00B 3.70 +1.50 2.20 1940 ---- 4.40B ---- 4.40B 3.30 +1.30 2.00 1 1 1945 ---- 4.00B ---- 4.00B 2.90 +1.10 1.80 7 1950 3.30 3.50B 2.00A 2.00A 2.60 +1.00 1 1.60 3 1955 2.00 3.10B 2.00 2.30B 2.30 +.90 1 1.40 1960 ---- 2.80B ---- 2.80B 2.10 +.80 1.30 5 1965 ---- 2.50B ---- 2.50B 1.80 +.60 1.20 26 1970 ---- 2.20B ---- 2.20B 1.60 +.50 1.10 1975 ---- 2.00B ---- 2.00B 1.50 +.50 1.00 1 54 1980 ---- 1.80B ---- 1.80B 1.30 +.40 .90 9 1985 ---- 1.60B ---- 1.60B 1.20 +.40 .80 8 1990 1.50 1.50 .90A .90A 1.10 +.40 1 .70 23 1995 ---- 1.30B ---- 1.30B .90 +.30 .60 2000 ---- 1.10B ---- 1.10B .80 +.20 .60 9 2005 ---- 1.00B ---- 1.00B .80 +.30 .50 24 2010 ---- .90B ---- .90B .70 +.20 .50 2015 ---- .80B ---- .80B .60 +.20 .40 2020 ---- .70B ---- .70B .60 +.20 .40 2025 ---- .70B ---- .70B .50 +.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 13 534 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- ---- ---- .10 UNCH .10 6 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 2 1600 ---- ---- ---- ---- .10 UNCH .10 12 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .10 -.10 .20 2 1635 ---- ---- ---- ---- .20 UNCH .20 1640 ---- ---- ---- ---- .20 -.10 .30 8 1645 ---- ---- ---- ---- .20 -.10 .30 1650 ---- ---- ---- ---- .20 -.10 .30 5 1655 ---- ---- .30A .30A .20 -.20 .40 1660 ---- ---- ---- ---- .30 -.10 .40 5 1665 ---- ---- .40A .40A .30 -.20 .50 5 1670 ---- ---- .40A .40A .30 -.20 .50 1 18 1675 ---- ---- .40A .40A .40 -.20 .60 5 1680 ---- ---- .50A .50A .40 -.30 .70 1 1685 ---- ---- .50A .50A .40 -.40 .80 1 1690 ---- ---- .60A .60A .50 -.40 .90 1695 ---- ---- .60A .60A .60 -.40 1.00 1700 ---- ---- .70A .70A .60 -.50 1.10 5 1705 ---- ---- .80A .80A .70 -.60 1.30 1710 ---- ---- .80A .80A .80 -.70 1.50 3 1715 ---- ---- .90A .90A .90 -.80 1.70 1720 ---- ---- 1.00A 1.00A 1.10 -.80 1.90 1 16 1725 ---- ---- 1.10A 1.10A 1.20 -1.00 2.20 3 1730 ---- ---- 1.20A 1.20A 1.40 -1.10 2.50 31 217 1735 ---- ---- 1.40A 1.40A 1.60 -1.20 18 2.80 19 1740 ---- ---- 1.60A 1.60A 1.80 -1.40 3.20 30 43 1745 ---- ---- 1.80A 1.80A 2.10 -1.60 18 3.70 53 1750 ---- ---- 2.10A 2.10A 2.40 -1.80 4.20 3 1755 ---- ---- 2.40A 2.40A 2.80 -2.00 4.80 29 1760 ---- ---- 2.70A 2.70A 3.20 -2.30 3 5.50 9 1765 ---- ---- 3.10A 3.10A 3.60 -2.60 2 6.20 2 13 1770 ---- ---- 3.50A 3.50A 4.20 -2.90 1 7.10 41 1775 ---- ---- 3.90A 3.90A 4.70 -3.30 2 8.00 2 6 1780 ---- ---- 4.50A 4.50A 5.40 -3.70 9.10 2 27 1785 6.00 6.00 5.10A 5.10A 6.20 -4.10 1 10.30 1 14 1790 ---- ---- 5.80A 5.80A 7.00 -4.60 4 11.60 4 1795 ---- ---- 6.60A 6.60A 7.90 -5.20 13.10 1 1800 ---- ---- 7.40A 7.40A 9.00 -5.70 14.70 1 27 1805 12.80 12.80 8.40A 13.20B 10.20 -6.30 1 16.50 2 1810 11.50 11.50 9.50A 15.10B 11.50 -6.90 1 18.40 21 1815 ---- ---- 10.70A 10.70A 13.00 -7.50 20.50 4 1820 ---- ---- 12.10A 12.10A 14.70 -8.10 22.80 1 10 1825 ---- ---- 13.60A 13.60A 16.50 -8.70 25.20 2 5 1830 ---- ---- 15.20A 15.20A 18.40 -9.40 27.80 1 1835 ---- ---- 17.10A 17.10A 20.50 -10.10 30.60 3 1840 ---- ---- 19.00A 19.00A 22.80 -10.70 33.50 1 1845 ---- ---- 21.20A 21.20A 25.30 -11.30 36.60 1 1850 ---- ---- 23.50A 23.50A 27.90 -11.90 39.80 1 1855 25.90 30.80 25.90 37.70B 30.70 -12.40 9 43.10 1860 ---- ---- 28.60A 28.60A 33.60 -13.00 46.60 1865 ---- ---- 31.40A 31.40A 36.70 -13.50 50.20 2 1870 ---- ---- 34.30A 34.30A 40.00 -14.00 54.00 1 1875 ---- ---- 37.40A 37.40A 43.30 -14.50 57.80 1 1880 ---- ---- 40.60A 40.60A 46.90 -14.90 61.80 1885 ---- ---- 44.00A 44.00A 50.50 -15.40 65.90 1890 ---- ---- 47.50A 47.50A 54.30 -15.80 70.10 1895 ---- ---- 51.10A 51.10A 58.20 -16.20 74.40 1900 ---- ---- 54.90A 54.90A 62.20 -16.50 78.70 1 1905 ---- ---- 58.80A 58.80A 66.20 -16.90 83.10 1910 ---- ---- 62.70A 62.70A 70.40 -17.20 87.60 1915 ---- ---- 66.80A 66.80A 74.70 -17.50 92.20 1920 ---- ---- 70.90A 70.90A 79.00 -17.80 96.80 1925 ---- ---- 75.10A 75.10A 83.40 -18.00 101.40 1930 ---- ---- 79.40A 79.40A 87.90 -18.20 106.10 1935 ---- ---- 83.80A 83.80A 92.40 -18.40 110.80 1940 ---- ---- 88.30A 88.30A 97.00 -18.60 115.60 1945 ---- ---- 92.80A 92.80A 101.70 -18.70 120.40 1950 ---- ---- 97.30A 97.30A 106.30 -18.90 125.20 1955 ---- ---- 102.50A 102.50A 111.00 -19.00 130.00 1960 ---- ---- 107.20A 107.20A 115.80 -19.10 134.90 1965 ---- ---- 112.00A 112.00A 120.50 -19.20 139.70 1970 ---- ---- 116.60A 116.60A 125.30 -19.30 144.60 1975 ---- ---- 120.80A 120.80A 130.20 -19.30 149.50 1980 ---- ---- 126.40A 126.40A 135.00 -19.40 154.40 1985 ---- ---- 131.00A 131.00A 139.90 -19.40 159.30 1990 ---- ---- 135.70A 135.70A 144.70 -19.60 164.30 1995 ---- ---- 140.90A 140.90A 149.60 -19.60 169.20 2000 ---- ---- 144.90A 144.90A 154.50 -19.60 174.10 2005 ---- ---- 150.70A 150.70A 159.40 -19.70 179.10 2010 ---- ---- 155.50A 155.50A 164.40 -19.60 184.00 2015 ---- ---- 160.30A 160.30A 169.30 -19.70 189.00 2020 ---- ---- 165.20A 165.20A 174.20 -19.80 194.00 2025 ---- ---- 169.40A 169.40A 179.20 -19.70 198.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 74 657 G4W JAN23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 240.20B ---- 240.10B 231.10 +19.90 211.20 1620 ---- 235.30B ---- 235.30B 226.10 +19.90 206.20 1625 ---- 230.90B ---- 230.90B 221.10 +19.80 201.30 1630 ---- 225.20B ---- 225.10B 216.10 +19.80 196.30 1635 ---- 220.20B ---- 220.10B 211.10 +19.80 191.30 1640 ---- 215.20B ---- 215.00B 206.10 +19.80 186.30 1645 ---- 210.20B ---- 209.90B 201.20 +19.80 181.40 1650 ---- 206.30B ---- 206.30B 196.20 +19.80 176.40 1655 ---- 200.30B ---- 200.20B 191.20 +19.70 171.50 1660 ---- 195.30B ---- 195.20B 186.20 +19.70 166.50 1665 ---- 190.30B ---- 190.10B 181.20 +19.60 161.60 1670 ---- 185.30B ---- 184.90B 176.30 +19.60 156.70 1675 ---- 181.40B ---- 181.40B 171.30 +19.50 151.80 1680 ---- 175.40B ---- 175.00B 166.40 +19.50 146.90 1685 ---- 170.50B ---- 170.40B 161.40 +19.40 142.00 1690 ---- 165.50B ---- 165.30B 156.50 +19.40 137.10 1695 ---- 160.60B ---- 160.50B 151.60 +19.30 132.30 1700 ---- 156.70B ---- 156.70B 146.70 +19.30 127.40 1705 ---- 150.70B ---- 150.40B 141.80 +19.20 122.60 1710 ---- 145.80B ---- 145.50B 136.90 +19.10 117.80 1715 ---- 140.90B ---- 140.60B 132.10 +19.00 113.10 1720 ---- 136.10B ---- 136.00B 127.30 +18.90 108.40 1725 ---- 132.30B ---- 132.30B 122.50 +18.80 103.70 1730 ---- 126.40B ---- 126.00B 117.70 +18.70 99.00 1735 ---- 121.70B ---- 121.50B 112.90 +18.40 94.50 1740 ---- 116.90B ---- 116.80B 108.20 +18.30 89.90 1745 ---- 112.20B ---- 112.10B 103.50 +18.10 85.40 1750 ---- 108.40B ---- 108.40B 98.90 +17.90 81.00 1755 ---- 102.80B ---- 102.40B 94.30 +17.60 76.70 1760 ---- 98.10B ---- 98.00B 89.70 +17.30 72.40 1765 ---- 94.60B ---- 94.60B 85.20 +16.90 68.30 1770 ---- 90.00B ---- 90.00B 80.80 +16.60 64.20 1775 ---- 85.60B ---- 85.60B 76.50 +16.30 60.20 1780 ---- 81.20B ---- 81.20B 72.20 +15.80 56.40 1785 ---- 76.90B ---- 76.90B 68.10 +15.40 52.70 1790 ---- 72.70B ---- 72.70B 64.00 +14.90 49.10 1795 ---- 68.50B ---- 68.50B 60.10 +14.50 45.60 1800 ---- 64.40B ---- 64.40B 56.20 +13.90 42.30 1805 ---- 60.50B ---- 60.50B 52.50 +13.40 39.10 1810 ---- 56.70B ---- 56.70B 48.90 +12.80 36.10 1815 ---- 53.00B ---- 53.00B 45.50 +12.30 33.20 1820 ---- 49.40B ---- 49.40B 42.20 +11.70 30.50 1825 ---- 46.00B ---- 46.00B 39.00 +11.10 27.90 1830 ---- 42.70B ---- 42.70B 36.00 +10.50 25.50 1835 ---- 39.50B ---- 39.50B 33.10 +9.80 23.30 1840 ---- 36.60B ---- 36.60B 30.40 +9.20 21.20 1845 ---- 33.70B ---- 33.70B 27.90 +8.70 19.20 1850 ---- 31.10B ---- 31.10B 25.50 +8.10 17.40 1855 ---- 28.60B ---- 28.50B 23.30 +7.60 15.70 1860 ---- 26.20B ---- 26.20B 21.20 +7.00 14.20 1865 ---- 24.00B ---- 24.00B 19.30 +6.50 12.80 1870 20.50 22.00B 20.50 21.50B 17.50 +6.00 1 11.50 1875 ---- 20.00B ---- 20.00B 15.80 +5.50 10.30 1880 ---- 18.20B ---- 18.20B 14.30 +5.00 9.30 1885 ---- 16.50B ---- 16.50B 12.90 +4.60 8.30 1890 ---- 15.00B ---- 15.00B 11.70 +4.30 7.40 1895 ---- 13.50B ---- 13.50B 10.50 +3.90 6.60 1900 ---- 12.20B ---- 12.20B 9.50 +3.60 5.90 1905 ---- 11.00B ---- 11.00B 8.50 +3.20 5.30 1910 ---- 9.90B ---- 9.90B 7.70 +3.00 4.70 1915 ---- 8.90B ---- 8.90B 6.90 +2.70 4.20 1920 ---- 8.00B ---- 8.00B 6.20 +2.40 3.80 1925 ---- 7.10B ---- 7.10B 5.60 +2.20 3.40 1930 ---- 6.40B ---- 6.40B 5.00 +2.00 3.00 1935 ---- 5.70B ---- 5.70B 4.50 +1.80 2.70 1940 ---- 5.20B ---- 5.20B 4.00 +1.60 2.40 1945 ---- 4.60B ---- 4.60B 3.60 +1.40 2.20 1950 ---- 4.20B ---- 4.20B 3.20 +1.20 2.00 1955 ---- 3.70B ---- 3.70B 2.90 +1.10 1.80 1960 ---- 3.40B ---- 3.40B 2.60 +1.00 1.60 1965 ---- 3.00B ---- 3.00B 2.40 +.90 1.50 1970 ---- 2.70B ---- 2.70B 2.10 +.80 1.30 1975 ---- 2.40B ---- 2.40B 1.90 +.70 1.20 1980 ---- 2.20B ---- 2.20B 1.70 +.60 1.10 1985 ---- 2.00B ---- 2.00B 1.60 +.60 1.00 1990 ---- 1.80B ---- 1.80B 1.40 +.50 .90 1995 ---- 1.60B ---- 1.60B 1.30 +.50 .80 2000 ---- 1.40B ---- 1.40B 1.10 +.30 .80 2005 ---- 1.20B ---- 1.20B 1.00 +.30 .70 2010 ---- 1.00B ---- 1.00B .90 +.30 .60 2015 ---- .90B ---- .90B .90 +.30 .60 2 2 2020 ---- .80B ---- .80B .80 +.30 .50 2025 ---- .90B ---- .90B .70 +.20 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 2 G4W JAN23 Gold Weekly Wednesday Option - Week 4 PUT 1615 ---- ---- ---- ---- .20 UNCH .20 1620 ---- ---- ---- ---- .20 UNCH .20 1625 ---- ---- .20A .20A .20 -.10 .30 1630 ---- ---- ---- ---- .20 -.10 .30 1635 ---- ---- ---- ---- .20 -.10 .30 1640 ---- ---- .30A .30A .20 -.20 .40 1645 ---- ---- .30A .30A .20 -.20 .40 1650 ---- ---- .30A .30A .30 -.20 .50 1655 ---- ---- .40A .40A .30 -.20 .50 1660 ---- ---- .40A .40A .30 -.30 .60 1665 ---- ---- .50A .50A .40 -.30 .70 1670 ---- ---- .50A .50A .40 -.30 .70 1675 ---- ---- .50A .50A .40 -.40 .80 1680 ---- ---- .60A .60A .50 -.40 .90 1685 ---- ---- .60A .60A .60 -.40 1.00 1690 ---- ---- .70A .70A .60 -.60 1.20 2 2 1695 ---- ---- .80A .80A .70 -.60 1.30 1700 ---- ---- .80A .80A .80 -.70 1.50 1705 ---- ---- .90A .90A .90 -.80 1.70 1710 ---- ---- 1.00A 1.00A 1.10 -.80 1.90 1715 ---- ---- 1.20A 1.20A 1.20 -.90 2.10 1720 ---- ---- 1.30A 1.30A 1.40 -1.00 2.40 1725 ---- ---- 1.40A 1.40A 1.60 -1.10 2.70 1730 ---- ---- 1.60A 1.60A 1.80 -1.30 3.10 1735 ---- ---- 1.80A 1.80A 2.00 -1.50 3.50 1740 ---- ---- 2.00A 2.00A 2.30 -1.60 3.90 1745 ---- ---- 2.30A 2.30A 2.60 -1.80 4.40 1750 ---- ---- 2.60A 2.60A 2.90 -2.10 5.00 1755 ---- ---- 2.90A 2.90A 3.30 -2.40 5.70 1760 ---- ---- 3.30A 3.30A 3.80 -2.60 6.40 1765 ---- ---- 3.70A 3.70A 4.30 -2.90 7.20 1770 ---- ---- 4.20A 4.20A 4.90 -3.20 8.10 4 1775 ---- ---- 4.70A 4.70A 5.50 -3.70 9.20 1780 6.30 6.30 5.30A 5.30A 6.30 -4.00 1 10.30 1785 ---- ---- 6.00A 6.00A 7.10 -4.50 11.60 1790 10.70 10.70 6.70A 8.20A 8.00 -4.90 2 12.90 1795 ---- ---- 7.60A 7.60A 9.10 -5.40 14.50 1800 11.70 11.70 8.50A 13.20B 10.20 -5.90 1 16.10 1805 ---- ---- 9.60A 9.60A 11.50 -6.50 18.00 1810 16.40 16.40 10.80A 13.00A 12.90 -7.00 2 19.90 4 2 1815 ---- ---- 12.10A 12.10A 14.40 -7.60 22.00 1820 17.00 17.00 13.50A 13.50A 16.10 -8.20 13 24.30 1825 ---- ---- 15.10A 15.10A 17.90 -8.80 26.70 1830 ---- ---- 16.80A 16.80A 19.90 -9.40 1 29.30 2 2 1835 ---- ---- 18.60A 18.60A 22.10 -9.90 32.00 1840 ---- ---- 20.60A 20.60A 24.30 -10.60 34.90 1845 ---- ---- 22.80A 22.80A 26.80 -11.20 38.00 1850 ---- ---- 25.10A 25.10A 29.40 -11.70 1 41.10 1855 ---- ---- 27.60A 27.60A 32.20 -12.20 44.40 1860 ---- ---- 30.20A 30.20A 35.10 -12.80 47.90 1865 ---- ---- 32.90A 32.90A 38.10 -13.40 51.50 1870 ---- ---- 35.90A 35.90A 41.30 -13.90 55.20 1875 ---- ---- 39.00A 39.00A 44.70 -14.30 59.00 1880 ---- ---- 42.10A 42.10A 48.20 -14.70 62.90 1885 ---- ---- 45.50A 45.50A 51.80 -15.10 66.90 1890 ---- ---- 48.90A 48.90A 55.50 -15.60 71.10 1895 ---- ---- 52.50A 52.50A 59.30 -16.00 75.30 1900 ---- ---- 56.20A 56.20A 63.30 -16.30 79.60 1905 ---- ---- 60.00A 60.00A 67.30 -16.60 83.90 1910 ---- ---- 63.90A 63.90A 71.40 -16.90 88.30 1915 ---- ---- 67.90A 67.90A 75.60 -17.20 92.80 1920 ---- ---- 71.90A 71.90A 79.90 -17.50 97.40 1925 ---- ---- 76.10A 76.10A 84.30 -17.70 102.00 1930 ---- ---- 80.30A 80.30A 88.70 -17.90 106.60 1935 ---- ---- 84.60A 84.60A 93.20 -18.10 111.30 1940 ---- ---- 89.00A 89.00A 97.70 -18.30 116.00 1945 ---- ---- 93.50A 93.50A 102.30 -18.40 120.70 1950 ---- ---- 98.00A 98.00A 106.90 -18.60 125.50 1955 ---- ---- 102.50A 102.50A 111.60 -18.70 130.30 1960 ---- ---- 107.90A 107.90A 116.30 -18.80 135.10 1965 ---- ---- 112.60A 112.60A 121.00 -19.00 140.00 1970 ---- ---- 117.30A 117.30A 125.80 -19.00 144.80 1975 ---- ---- 121.20A 121.20A 130.60 -19.10 149.70 1980 ---- ---- 126.80A 126.80A 135.40 -19.20 154.60 1985 ---- ---- 131.60A 131.60A 140.20 -19.30 159.50 1990 ---- ---- 136.40A 136.40A 145.10 -19.30 164.40 1995 ---- ---- 141.30A 141.30A 149.90 -19.40 169.30 2000 ---- ---- 145.20A 145.20A 154.80 -19.50 174.30 2005 ---- ---- 150.90A 150.90A 159.70 -19.50 179.20 2010 ---- ---- 155.80A 155.80A 164.60 -19.60 184.20 2015 ---- ---- 160.60A 160.60A 169.50 -19.60 189.10 2020 ---- ---- 165.50A 165.50A 174.40 -19.70 194.10 2025 ---- ---- 169.60A 169.60A 179.30 -19.70 199.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 12 6 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 266.10B ---- 266.00B 257.10 +19.90 237.20 1610 ---- 261.20B ---- 261.10B 252.10 +19.90 232.20 1615 ---- 256.20B ---- 256.10B 247.10 +19.90 227.20 1620 ---- 251.20B ---- 251.10B 242.10 +19.80 222.30 1625 ---- 246.80B ---- 246.80B 237.10 +19.80 217.30 1630 ---- 241.10B ---- 240.70B 232.10 +19.80 212.30 1635 ---- 236.10B ---- 235.90B 227.20 +19.90 207.30 1640 ---- 231.20B ---- 231.10B 222.20 +19.90 202.30 1645 ---- 226.20B ---- 226.10B 217.20 +19.80 197.40 1650 ---- 222.10B ---- 222.10B 212.20 +19.80 192.40 1655 ---- 216.40B ---- 216.30B 207.30 +19.80 187.50 1660 ---- 211.20B ---- 211.20B 202.30 +19.80 182.50 1665 ---- 206.40B ---- 206.30B 197.30 +19.70 177.60 1670 ---- 201.50B ---- 201.40B 192.40 +19.80 172.60 1675 ---- 197.30B ---- 197.30B 187.50 +19.80 167.70 1680 ---- 191.60B ---- 191.40B 182.50 +19.70 162.80 1685 ---- 186.50B ---- 186.50B 177.60 +19.70 157.90 1690 ---- 181.70B ---- 181.60B 172.70 +19.70 153.00 1695 ---- 176.80B ---- 176.80B 167.70 +19.50 148.20 1700 ---- 172.60B ---- 172.60B 162.80 +19.50 143.30 1705 ---- 166.90B ---- 166.90B 157.90 +19.40 138.50 1710 ---- 161.90B ---- 161.90B 153.10 +19.40 133.70 1715 ---- 157.00B ---- 157.00B 148.20 +19.20 129.00 1720 ---- 152.30B ---- 152.30B 143.30 +19.10 124.20 1725 ---- 148.10B ---- 148.10B 138.50 +19.00 119.50 1730 ---- 142.60B ---- 142.50B 133.70 +18.80 114.90 1735 ---- 137.60B ---- 137.60B 128.90 +18.70 110.20 1740 ---- 132.80B ---- 132.80B 124.10 +18.50 105.60 1745 ---- 128.20B ---- 128.20B 119.40 +18.30 101.10 1750 ---- 124.20B ---- 124.20B 114.70 +18.20 96.50 1755 ---- 118.70B ---- 118.70B 110.00 +17.90 92.10 1760 ---- 114.00B ---- 114.00B 105.40 +17.70 87.70 1 1765 ---- 109.30B ---- 109.00B 100.80 +17.40 83.40 1770 ---- 105.10B ---- 105.10B 96.30 +17.20 79.10 2 1775 ---- 101.10B ---- 101.10B 91.80 +16.80 75.00 1 1780 ---- 96.60B ---- 96.60B 87.40 +16.50 70.90 1785 ---- 92.10B ---- 92.10B 83.10 +16.20 66.90 1790 ---- 87.80B ---- 87.80B 78.90 +15.80 63.10 1795 68.20 83.50B 68.20 74.70B 74.70 +15.40 8 59.30 6 1800 61.20 79.30B 60.00A 60.00A 70.70 +15.00 1 55.70 1 1805 ---- 75.10B ---- 75.10B 66.70 +14.60 52.10 2 1810 ---- 71.10B ---- 71.10B 62.90 +14.10 48.80 1815 ---- 67.10B ---- 67.10B 59.10 +13.60 45.50 1820 ---- 63.20B ---- 63.20B 55.50 +13.10 42.40 1825 ---- 59.50B ---- 59.50B 52.00 +12.60 39.40 4 1830 ---- 55.80B ---- 55.80B 48.60 +12.10 36.50 4 1835 ---- 52.30B ---- 52.30B 45.30 +11.50 33.80 11 1840 ---- 49.00B ---- 49.00B 42.20 +11.00 31.20 3 1845 38.70 45.80B 38.70 45.30B 39.20 +10.40 1 28.80 5 1850 35.90 42.70B 30.30 29.60A 36.40 +9.90 7 26.50 3 1855 ---- 39.70B ---- 39.70B 33.70 +9.40 24.30 1860 ---- 36.90B ---- 36.90B 31.10 +8.80 22.30 2 1865 26.80 34.20B 26.80 26.60A 28.70 +8.30 1 20.40 22 1870 ---- 31.70B ---- 31.70B 26.40 +7.70 18.70 1875 ---- 29.30B ---- 29.30B 24.30 +7.30 17.00 1 1880 ---- 27.00B ---- 27.00B 22.30 +6.80 15.50 8 1885 ---- 24.90B ---- 24.90B 20.40 +6.30 14.10 2 2 1890 ---- 22.90B ---- 22.90B 18.70 +5.90 12.80 6 1895 ---- 21.00B ---- 21.00B 17.10 +5.40 11.70 17 1900 14.90 19.20B 12.10A 12.10A 15.60 +5.00 14 10.60 22 1905 ---- 17.60B ---- 17.60B 14.20 +4.60 9.60 38 1910 ---- 16.00B ---- 16.00B 13.00 +4.30 8.70 2 43 1915 11.40 14.60B 9.10A 9.10A 11.80 +3.90 6 7.90 16 1920 ---- 13.30B ---- 13.30B 10.70 +3.60 7.10 13 1925 ---- 12.10B ---- 12.10B 9.70 +3.20 1 6.50 15 1930 ---- 11.00B ---- 11.00B 8.80 +2.90 5.90 1935 ---- 10.00B ---- 10.00B 8.00 +2.70 5.30 11 1940 8.60 9.00B 5.60A 5.60A 7.30 +2.50 1 4.80 4 1945 7.80 8.20B 5.00A 5.00A 6.60 +2.20 2 4.40 1 10 1950 ---- 7.50B ---- 7.40B 6.00 +2.00 1 4.00 4 1955 ---- 6.80B ---- 6.80B 5.40 +1.80 3.60 1960 ---- 6.20B ---- 6.20B 4.90 +1.60 3.30 1965 ---- 5.60B ---- 5.60B 4.50 +1.50 3.00 1970 ---- 5.10B ---- 5.10B 4.10 +1.40 2.70 1 1975 ---- 4.60B ---- 4.50B 3.70 +1.20 2.50 3 1980 ---- 4.10B ---- 4.10B 3.40 +1.10 2.30 1985 ---- 3.80B ---- 3.80B 3.10 +1.00 2.10 1990 ---- 3.40B ---- 3.40B 2.80 +.90 1.90 1 1995 ---- 3.10B ---- 3.10B 2.50 +.80 1.70 2000 2.20 2.80B 1.80A 2.10B 2.30 +.70 4 1.60 7 2005 ---- 2.60B ---- 2.60B 2.10 +.70 1.40 2 2010 ---- 2.40B ---- 2.40B 1.90 +.60 1.30 6 2015 ---- 2.10B ---- 2.10B 1.70 +.50 1.20 3 2020 ---- 2.00B ---- 2.00B 1.60 +.50 1 1.10 2025 ---- 1.80B ---- 1.80B 1.40 +.40 1.00 3 4 2030 ---- 1.60B ---- 1.60B 1.30 +.40 .90 2035 ---- 1.50B ---- 1.50B 1.20 +.30 .90 2040 ---- 1.40B ---- 1.40B 1.10 +.30 .80 6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 48 8 310 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- ---- .20A .20A .20 -.10 39 .30 129 129 1610 ---- ---- .20A .20A .20 -.10 .30 1615 ---- ---- ---- ---- .20 -.10 .30 1620 ---- ---- ---- ---- .20 -.10 .30 1625 ---- ---- .30A .30A .30 -.10 .40 1630 ---- ---- .30A .30A .30 -.10 .40 1635 ---- ---- .30A .30A .30 -.10 15 .40 10 1640 ---- ---- .40A .40A .30 -.20 .50 1645 ---- ---- .40A .40A .40 -.10 .50 1 1650 ---- ---- .40A .40A .40 -.10 40 .50 132 132 1655 ---- ---- .40A .40A .50 -.10 .60 10 1660 ---- ---- .50A .50A .50 -.10 .60 11 1665 ---- ---- .50A .50A .50 -.20 .70 1670 ---- ---- .60A .60A .60 -.20 .80 2 1675 ---- ---- .60A .60A .70 -.10 .80 1 1680 ---- ---- .70A .70A .70 -.20 .90 17 1685 ---- ---- .80A .80A .80 -.20 15 1.00 2 1690 ---- ---- .80A .80A .90 -.30 1.20 1 1695 ---- ---- .90A .90A 1.00 -.30 1.30 1 1700 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 19 1705 ---- ---- 1.10A 1.10A 1.20 -.40 1.60 19 1710 ---- ---- 1.20A 1.20A 1.30 -.60 1 1.90 81 1715 ---- ---- 1.30A 1.30A 1.40 -.70 2.10 6 1720 ---- ---- 1.40A 1.40A 1.50 -.80 10 2.30 1 11 1725 ---- ---- 1.50A 1.50A 1.70 -.90 2.60 1730 2.00 2.00 1.70A 2.00 1.90 -1.00 2 2.90 1 1 1735 ---- ---- 1.90A 1.90A 2.10 -1.20 3.30 1740 2.90 2.90 2.10A 2.10A 2.30 -1.40 11 3.70 1 25 1745 ---- ---- 2.30A 2.30A 2.60 -1.50 4.10 1750 3.80 3.80 2.50A 2.50A 2.80 -1.80 16 4.60 14 1755 ---- ---- 2.80A 2.80A 3.20 -1.90 5.10 1 11 1760 ---- ---- 3.20A 3.20A 3.50 -2.20 5.70 1765 ---- ---- 3.50A 3.50A 3.90 -2.50 6.40 5 1770 ---- ---- 3.90A 3.90A 4.40 -2.70 7.10 2 1775 ---- ---- 4.40A 4.40A 4.90 -3.10 2 8.00 22 1780 ---- ---- 4.90A 4.90A 5.50 -3.40 8.90 10 1785 ---- ---- 5.40A 5.40A 6.20 -3.70 9.90 10 1790 ---- ---- 6.00A 6.00A 7.00 -4.00 11.00 14 1795 ---- ---- 6.70A 6.70A 7.80 -4.40 12.20 11 1800 11.00 11.00 7.50A 9.20B 8.70 -4.90 26 13.60 92 1805 ---- ---- 8.30A 8.30A 9.80 -5.30 15.10 11 1810 ---- ---- 9.30A 9.30A 10.90 -5.80 16.70 10 1815 ---- ---- 10.30A 10.30A 12.10 -6.30 2 18.40 1820 ---- ---- 11.40A 11.40A 13.50 -6.70 20.20 1 1825 ---- ---- 12.70A 12.70A 15.00 -7.20 22.20 16 1830 ---- ---- 14.10A 14.10A 16.60 -7.80 24.40 1835 ---- ---- 15.60A 15.60A 18.30 -8.30 26.60 1840 ---- ---- 17.20A 17.20A 20.10 -9.00 29.10 17 1845 ---- ---- 18.90A 18.90A 22.10 -9.50 31.60 1850 27.50 27.50 20.80A 24.30A 24.30 -10.00 7 34.30 1855 ---- ---- 22.90A 22.90A 26.60 -10.50 37.10 1860 ---- ---- 25.00A 25.00A 29.00 -11.10 40.10 1865 ---- ---- 27.30A 27.30A 31.60 -11.50 43.10 1870 ---- ---- 29.80A 29.80A 34.30 -12.10 46.40 1875 ---- ---- 32.50A 32.50A 37.20 -12.50 49.70 1880 ---- ---- 35.20A 35.20A 40.20 -13.00 53.20 1885 ---- ---- 38.00A 38.00A 43.30 -13.50 56.80 1890 ---- ---- 41.10A 41.10A 46.50 -14.00 60.50 1895 ---- ---- 44.20A 44.20A 49.90 -14.40 64.30 1900 ---- ---- 47.40A 47.40A 53.40 -14.80 68.20 1905 ---- ---- 50.80A 50.80A 57.00 -15.20 72.20 1910 ---- ---- 54.30A 54.30A 60.70 -15.60 76.30 1915 ---- ---- 57.90A 57.90A 64.60 -15.90 80.50 1920 ---- ---- 61.60A 61.60A 68.50 -16.20 84.70 1925 ---- ---- 65.40A 65.40A 72.50 -16.50 89.00 1930 ---- ---- 69.30A 69.30A 76.60 -16.80 93.40 1935 ---- ---- 73.30A 73.30A 80.70 -17.10 97.80 1940 ---- ---- 77.30A 77.30A 85.00 -17.30 102.30 1945 ---- ---- 81.40A 81.40A 89.30 -17.60 106.90 1950 ---- ---- 85.60A 85.60A 93.70 -17.80 111.50 1955 ---- ---- 89.90A 89.90A 98.10 -18.00 116.10 1960 ---- ---- 94.20A 94.20A 102.60 -18.20 120.80 1965 ---- ---- 98.70A 98.70A 107.10 -18.40 125.50 1970 ---- ---- 103.10A 103.10A 111.70 -18.50 130.20 1975 ---- ---- 107.60A 107.60A 116.30 -18.60 134.90 1980 ---- ---- 112.20A 112.20A 121.00 -18.70 139.70 1985 ---- ---- 116.80A 116.80A 125.70 -18.80 144.50 1990 ---- ---- 121.90A 121.90A 130.40 -18.90 149.30 1995 ---- ---- 126.70A 126.70A 135.10 -19.10 154.20 2000 ---- ---- 130.80A 130.80A 139.90 -19.10 159.00 2005 ---- ---- 136.30A 136.30A 144.70 -19.20 163.90 2010 ---- ---- 141.00A 141.00A 149.50 -19.30 168.80 2015 ---- ---- 145.70A 145.70A 154.30 -19.30 173.60 2020 ---- ---- 150.50A 150.50A 159.20 -19.30 178.50 2025 ---- ---- 154.70A 154.70A 164.00 -19.40 183.40 2030 ---- ---- 160.30A 160.30A 168.90 -19.50 188.40 2035 ---- ---- 165.20A 165.20A 173.80 -19.50 193.30 2040 ---- ---- 169.90A 169.90A 178.70 -19.50 198.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 186 265 725 OG FEB23 Gold Option CALL 1000 ---- 855.10B ---- 855.00B 846.10 +19.90 826.20 1025 ---- 830.10B ---- 830.00B 821.10 +19.90 801.20 1050 ---- 805.10B ---- 804.90B 796.10 +19.90 776.20 1075 ---- 780.10B ---- 779.90B 771.10 +19.90 751.20 1100 ---- 755.00B ---- 754.60B 746.10 +19.90 726.20 1125 ---- 730.10B ---- 729.90B 721.10 +19.90 701.20 1150 ---- 705.00B ---- 704.60B 696.10 +19.90 676.20 1175 ---- 680.10B ---- 679.90B 671.10 +19.90 651.20 1200 ---- 655.20B ---- 655.20B 646.10 +19.90 626.20 1 1225 ---- 630.10B ---- 629.90B 621.10 +19.90 601.20 1250 ---- 605.10B ---- 605.00B 596.10 +19.90 576.20 1275 ---- 580.10B ---- 580.00B 571.10 +19.90 551.20 1300 ---- 555.30B ---- 555.30B 546.10 +19.90 526.20 1325 ---- 530.20B ---- 530.10B 521.10 +19.90 501.20 1350 ---- 505.10B ---- 505.00B 496.10 +19.90 476.20 5 1360 ---- 495.10B ---- 495.00B 486.10 +19.90 466.20 1370 ---- 485.10B ---- 485.00B 476.10 +19.90 456.20 1375 ---- 480.10B ---- 480.00B 471.10 +19.90 451.20 1380 ---- 475.10B ---- 475.00B 466.10 +19.90 446.20 1390 ---- 465.10B ---- 465.00B 456.10 +19.90 436.20 1400 ---- 455.20B ---- 455.10B 446.10 +19.90 426.20 1410 ---- 445.10B ---- 445.00B 436.10 +19.90 416.20 1420 ---- 435.10B ---- 435.00B 426.10 +19.90 406.20 1425 ---- 430.30B ---- 430.30B 421.10 +19.90 401.20 1430 ---- 425.10B ---- 425.00B 416.10 +19.90 396.20 1440 ---- 415.20B ---- 415.10B 406.10 +19.90 386.20 1445 ---- 410.10B ---- 410.00B 401.10 +19.90 381.20 1450 ---- 405.20B ---- 405.10B 396.10 +19.90 376.20 1455 ---- 400.10B ---- 400.00B 391.10 +19.90 371.20 1460 ---- 395.10B ---- 395.00B 386.10 +19.90 366.20 1465 ---- 390.10B ---- 390.00B 381.10 +19.90 361.20 1470 ---- 385.10B ---- 385.00B 376.10 +19.90 356.20 1475 ---- 380.20B ---- 380.10B 371.10 +19.90 351.20 1480 ---- 375.20B ---- 375.10B 366.10 +19.90 346.20 1485 ---- 370.20B ---- 369.90B 361.10 +19.90 341.20 1490 ---- 365.20B ---- 365.20B 356.10 +19.90 336.20 1495 ---- 360.20B ---- 360.00B 351.10 +19.90 331.20 1500 ---- 355.10B ---- 355.00B 346.10 +19.90 326.20 1505 ---- 350.70B ---- 350.70B 341.10 +19.90 321.20 1510 ---- 345.70B ---- 345.70B 336.10 +19.90 316.20 1515 ---- 340.70B ---- 340.70B 331.10 +19.90 311.20 2 1520 ---- 335.70B ---- 335.70B 326.10 +19.90 306.20 1525 ---- 330.70B ---- 330.70B 321.10 +19.90 301.20 1530 ---- 325.70B ---- 325.70B 316.10 +19.90 296.20 1535 ---- 320.70B ---- 320.70B 311.10 +19.90 291.20 1540 ---- 315.70B ---- 315.70B 306.10 +19.90 286.20 1545 ---- 310.70B ---- 310.70B 301.10 +19.90 281.20 1550 ---- 305.70B ---- 305.70B 296.10 +19.90 276.20 1 1555 ---- 300.70B ---- 300.70B 291.10 +19.90 271.20 1560 ---- 295.70B ---- 295.70B 286.10 +19.90 266.20 1565 ---- 290.70B ---- 290.70B 281.10 +19.90 261.20 1570 ---- 285.70B ---- 285.70B 276.10 +19.90 256.20 1575 ---- 280.70B ---- 280.70B 271.10 +19.90 251.20 1580 ---- 275.70B ---- 275.70B 266.10 +19.90 246.20 1585 ---- 270.70B ---- 270.70B 261.10 +19.90 241.20 1590 ---- 265.70B ---- 265.70B 256.10 +19.90 236.20 1595 ---- 260.70B ---- 260.70B 251.10 +19.90 231.20 1600 ---- 255.70B ---- 255.70B 246.10 +19.90 226.20 74 1605 ---- 250.70B ---- 250.70B 241.10 +19.90 221.20 1610 ---- 245.70B ---- 245.70B 236.10 +19.90 216.20 99 1615 ---- 240.70B ---- 240.70B 231.10 +19.90 211.20 1 1620 ---- 235.70B ---- 235.70B 226.10 +19.90 206.20 2 1625 ---- 230.90B ---- 230.90B 221.10 +19.80 201.30 37 1630 ---- 225.80B ---- 225.80B 216.10 +19.80 196.30 12 1635 ---- 220.80B ---- 220.70B 211.20 +19.90 191.30 56 1640 ---- 215.80B ---- 215.80B 206.20 +19.90 186.30 7 1645 ---- 210.80B ---- 210.80B 201.20 +19.80 181.40 3 1650 ---- 206.30B ---- 206.30B 196.20 +19.80 176.40 118 1655 ---- 200.90B ---- 200.90B 191.30 +19.80 171.50 12 1660 ---- 195.90B ---- 195.90B 186.30 +19.70 166.60 1565 1665 ---- 190.90B ---- 190.90B 181.30 +19.70 161.60 3 1670 ---- 186.00B ---- 186.00B 176.40 +19.70 156.70 750 1675 ---- 181.50B ---- 181.50B 171.40 +19.60 151.80 1129 1680 ---- 176.00B ---- 176.00B 166.50 +19.60 146.90 186 1685 ---- 171.10B ---- 171.10B 161.60 +19.60 142.00 216 1690 ---- 166.20B ---- 166.10B 156.60 +19.40 1 137.20 318 1695 ---- 161.20B ---- 161.20B 151.70 +19.40 132.30 60 1700 ---- 156.80B ---- 156.80B 146.80 +19.30 127.50 1624 1705 ---- 151.40B ---- 151.40B 141.90 +19.20 122.70 86 1710 ---- 146.50B ---- 146.50B 137.10 +19.10 118.00 53 1715 ---- 141.60B ---- 141.60B 132.20 +19.00 113.20 193 1720 ---- 136.80B ---- 136.80B 127.40 +18.90 108.50 177 1725 ---- 132.40B ---- 132.40B 122.60 +18.70 103.90 1 231 1730 ---- 127.10B ---- 127.10B 117.80 +18.60 99.20 277 1735 ---- 122.30B ---- 122.30B 113.10 +18.40 94.70 210 1740 ---- 117.60B ---- 117.60B 108.30 +18.10 1 90.20 1 950 1745 ---- 112.90B ---- 112.80B 103.70 +18.00 85.70 2 104 1750 106.10 108.70B 91.00 99.20B 99.10 +17.70 4 81.40 21 3207 1755 92.40 103.50B 92.10 94.70B 94.50 +17.40 4 77.10 317 1760 87.60 98.90B 87.60 79.20A 90.00 +17.20 4 72.80 1966 1765 ---- 94.90B ---- 94.90B 85.50 +16.80 1 68.70 422 1770 ---- 90.50B ---- 90.50B 81.20 +16.50 64.70 2 1445 1775 79.50 86.00B 79.50 66.60A 76.90 +16.10 1 60.80 460 1780 72.00 81.70B 67.30 62.60A 72.60 +15.60 2 57.00 473 1785 64.60 77.40B 64.60 68.60B 68.50 +15.20 1 53.30 612 1790 ---- 73.20B ---- 73.20B 64.50 +14.80 45 49.70 54 1052 1795 63.00 69.10B 63.00 51.30A 60.60 +14.30 2 46.30 166 1800 57.90 65.10B 49.50 54.30A 56.80 +13.80 64 43.00 233 3323 1805 ---- 61.20B ---- 61.20B 53.10 +13.30 39.80 432 1810 43.00 57.40B 42.90 49.50B 49.60 +12.80 5 36.80 14 427 1815 40.30 53.70B 39.40 38.10A 46.10 +12.10 13 34.00 7 477 1820 49.00 50.20B 35.20 35.10A 42.90 +11.60 59 31.30 28 829 1825 32.10 46.80B 31.80A 32.40A 39.70 +11.00 88 28.70 184 1416 1830 30.00 43.50B 29.20A 36.70B 36.80 +10.40 112 26.40 354 792 1835 33.50 40.40B 31.00 33.90B 33.90 +9.80 349 24.10 37 1346 1840 27.40 37.50B 24.50A 29.50A 31.20 +9.20 110 22.00 2578 1583 1845 29.80 34.60B 23.00 28.30B 28.70 +8.60 57 20.10 9 801 1850 22.80 32.00B 20.60A 26.00B 26.30 +8.10 1138 18.20 79 8830 1855 21.50 29.70 19.30 24.10B 24.10 +7.50 450 16.60 43 557 1860 18.40 27.00B 17.10A 21.10A 22.00 +7.00 314 15.00 195 1573 1865 18.60 24.90B 18.00 20.00B 20.00 +6.40 66 13.60 68 449 1870 15.40 22.80B 14.10A 17.90A 18.20 +5.90 81 12.30 92 857 1875 13.50 20.80B 12.70A 15.40A 16.60 +5.50 91 11.10 66 2092 1880 12.50 19.00B 11.40A 14.40A 15.00 +5.00 267 10.00 42 999 1885 ---- 17.20B ---- 17.20B 13.60 +4.60 315 9.00 901 1890 10.50 15.60B 9.30A 9.30A 12.30 +4.30 146 8.00 22 396 1895 9.80 14.20B 8.30A 11.10B 11.10 +3.90 36 7.20 16 486 1900 8.00 12.80 7.50A 9.70B 10.00 +3.50 1751 6.50 1179 9144 1905 10.00 11.60B 6.70A 8.80B 9.10 +3.30 95 5.80 4 315 1910 10.00 10.50B 6.00A 7.40A 8.20 +3.00 327 5.20 4 522 1915 7.00 9.40B 5.40A 6.70A 7.30 +2.60 34 4.70 50 423 1920 6.00 8.50B 4.80A 6.50B 6.60 +2.40 82 4.20 20 478 1925 6.40 7.60 4.30A 4.30A 5.90 +2.20 113 3.70 426 5090 1930 4.60 6.90 3.90A 5.10B 5.30 +1.90 12 3.40 1 274 1935 5.10 6.20 3.50 4.70B 4.80 +1.80 56 3.00 10 395 1940 3.80 5.60B 3.10 3.90A 4.30 +1.60 44 2.70 10 485 1945 3.80 5.00B 2.90A 3.80B 3.90 +1.50 7 2.40 6 86 1950 3.10 4.70 2.60A 3.20A 3.50 +1.30 652 2.20 436 3049 1955 2.90 4.10B 2.30A 2.30A 3.10 +1.10 3 2.00 18 94 1960 2.80 3.70B 2.10A 2.60A 2.80 +1.00 58 1.80 10 123 1965 2.00 3.30B 1.90A 1.90A 2.50 +.90 3 1.60 13 178 1970 ---- 3.00B ---- 3.00B 2.30 +.80 1.50 76 1975 2.50 2.70B 1.60A 1.60A 2.00 +.70 70 1.30 8 587 1980 ---- 2.40B ---- 2.40B 1.80 +.60 32 1.20 138 1985 1.70 2.30 1.30A 1.30A 1.70 +.60 19 1.10 414 1990 ---- 2.00B ---- 2.00B 1.50 +.50 8 1.00 1 276 1995 1.60 1.80B 1.10A 1.80B 1.30 +.30 11 1.00 52 2000 1.30 1.70B 1.00A 1.20 1.20 +.30 118 .90 975 3551 2005 1.10 1.50B .90A 1.10B 1.10 +.30 18 .80 91 2010 ---- 1.40B ---- 1.40B 1.00 +.20 .80 113 2015 1.20 1.20 .80A 1.20B .90 +.20 2 .70 152 2020 ---- 1.10B ---- 1.10B .80 +.10 .70 206 2025 .90 1.00B .70A 1.00B .80 +.20 1 .60 1210 2030 ---- 1.00B ---- 1.00B .70 +.10 9 .60 14 167 2035 ---- .90B ---- .90B .60 +.10 6 .50 97 2040 .70 .80B .50A .50A .60 +.10 5 .50 10 422 2045 ---- .70B ---- .70B .50 UNCH .50 510 2050 .40 .70B .40 .50B .50 +.10 104 .40 38 1652 2055 .50 .60B .50 .60B .50 +.10 1 .40 54 2060 ---- .60B ---- .60B .40 UNCH .40 88 2065 .50 .50 .40 .40 .40 UNCH 15 .40 35 2070 ---- .50B ---- .50B .40 UNCH .40 147 2075 .40 .40 .40 .40 .40 +.10 4 .30 115 2080 ---- .40B ---- .40B .30 UNCH .30 145 2085 ---- .40B ---- .40B .30 UNCH .30 48 2090 .30 .30 .30 .30 .30 UNCH 2 .30 47 2095 ---- ---- ---- ---- .30 UNCH .30 90 2100 ---- ---- ---- ---- .30 UNCH .30 1663 2105 ---- ---- ---- ---- .30 UNCH .30 2 2110 ---- ---- ---- ---- .20 -.10 .30 67 2115 ---- ---- ---- ---- .20 UNCH .20 21 2120 ---- ---- ---- ---- .20 UNCH .20 114 505 2125 ---- ---- ---- ---- .20 UNCH .20 75 2130 ---- ---- ---- ---- .20 UNCH .20 19 2135 .20 .20 .20 .20 .20 UNCH 20 .20 16 2140 .30 .30 .20 .20 .20 UNCH 34 .20 36 2145 ---- ---- ---- ---- .20 UNCH .20 4 2150 ---- ---- ---- ---- .20 UNCH .20 20 549 2155 ---- ---- ---- ---- .20 UNCH .20 16 2160 ---- ---- ---- ---- .20 UNCH .20 8 2165 .20 .20 .20 .20 .20 UNCH 3 .20 45 2170 ---- ---- ---- ---- .20 UNCH .20 63 2175 ---- ---- ---- ---- .20 UNCH .20 141 2180 ---- ---- ---- ---- .10 -.10 .20 3 2185 .20 .20 .20 .20 .10 -.10 1 .20 26 2190 ---- ---- ---- ---- .10 -.10 .20 85 2195 ---- ---- ---- ---- .10 -.10 .20 4 2200 .20 .20 .20 .20 .10 UNCH 317 .10 1244 2205 ---- ---- ---- ---- .10 UNCH .10 97 2210 ---- ---- ---- ---- .10 UNCH .10 36 2215 ---- ---- ---- ---- .10 UNCH .10 25 2220 .10 .10 .10 .10 .10 UNCH 5 .10 114 473 2225 .10 .10 .10 .10 .10 UNCH 15 .10 51 2230 .10 .10 .10 .10 .10 UNCH 15 .10 36 2235 ---- ---- ---- ---- .10 UNCH .10 4 2240 ---- ---- ---- ---- .10 UNCH .10 10 2245 ---- ---- ---- ---- .10 UNCH .10 75 2250 .10 .20 .10 .20 .10 UNCH 14 .10 637 2255 ---- ---- ---- ---- .10 UNCH .10 99 2260 ---- ---- ---- ---- .10 UNCH .10 39 2265 ---- ---- ---- ---- .10 UNCH .10 3 2270 ---- ---- ---- ---- .10 UNCH 3 .10 15 2275 ---- ---- ---- ---- .10 UNCH .10 61 2280 ---- ---- ---- ---- .10 UNCH .10 107 2290 ---- ---- ---- ---- .10 UNCH .10 79 2300 .10 .10 .10 .10 .10 UNCH 5 .10 2 7379 2310 ---- ---- ---- ---- .10 UNCH .10 116 2320 ---- ---- ---- ---- .10 UNCH .10 21 2325 .10 .10 .10 .10 .10 UNCH 5 .10 264 2330 ---- ---- ---- ---- .10 UNCH .10 100 2340 ---- ---- ---- ---- .10 UNCH .10 191 2350 ---- ---- ---- ---- .10 UNCH .10 16 2360 ---- ---- ---- ---- .10 UNCH .10 114 2375 ---- ---- ---- ---- .10 UNCH .10 405 2400 ---- ---- ---- ---- .10 UNCH .10 1458 2425 ---- ---- ---- ---- .10 UNCH .10 59 2450 ---- ---- ---- ---- .10 UNCH .10 113 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 ---- 955.10B ---- 955.00B 946.10 +19.90 926.20 950 ---- 905.10B ---- 905.00B 896.10 +19.90 876.20 975 ---- 880.10B ---- 880.00B 871.10 +19.90 851.20 OG MAR23 Gold Option CALL 1000 ---- 871.10B ---- 871.10B 862.10 +19.90 842.20 1025 ---- 845.80B ---- 845.60B 837.10 +19.90 817.20 1050 ---- 820.90B ---- 820.80B 812.10 +19.90 792.20 1075 ---- 795.80B ---- 795.70B 787.10 +19.90 767.20 1100 ---- 770.80B ---- 770.60B 762.10 +19.90 742.20 1125 ---- 745.80B ---- 745.60B 737.10 +19.90 717.20 1150 ---- 720.90B ---- 720.80B 712.10 +19.90 692.20 1175 ---- 695.80B ---- 695.60B 687.10 +19.90 667.20 1200 ---- 670.90B ---- 670.60B 662.10 +19.90 642.20 1225 ---- 645.80B ---- 645.70B 637.10 +19.90 617.20 1250 ---- 621.00B ---- 620.60B 612.10 +19.90 592.20 1275 ---- 595.90B ---- 595.50B 587.10 +19.90 567.20 1300 ---- 570.80B ---- 570.60B 562.10 +19.90 542.20 1325 ---- 545.80B ---- 545.50B 537.10 +19.90 517.20 1350 ---- 521.20B ---- 521.20B 512.10 +19.90 492.20 3 1360 ---- 510.90B ---- 510.60B 502.10 +19.90 482.20 1370 ---- 500.90B ---- 500.70B 492.10 +19.90 472.20 1375 ---- 496.00B ---- 495.90B 487.10 +19.90 467.20 1380 ---- 491.00B ---- 490.90B 482.10 +19.90 462.20 1390 ---- 481.20B ---- 481.20B 472.10 +19.90 452.20 1400 ---- 471.10B ---- 471.00B 462.10 +19.90 442.20 1410 ---- 461.20B ---- 461.20B 452.10 +19.90 432.20 1420 ---- 451.20B ---- 451.20B 442.10 +19.90 422.20 1425 ---- 446.20B ---- 446.20B 437.10 +19.90 417.20 1430 ---- 441.20B ---- 441.20B 432.10 +19.90 412.20 1440 ---- 431.20B ---- 431.20B 422.10 +19.90 402.20 1450 ---- 421.10B ---- 421.00B 412.10 +19.90 392.20 1460 ---- 411.20B ---- 411.20B 402.10 +19.90 382.20 1465 ---- 406.00B ---- 405.90B 397.10 +19.90 377.20 1470 ---- 401.00B ---- 400.90B 392.10 +19.90 372.20 1475 ---- 396.10B ---- 396.00B 387.10 +19.90 367.20 1480 ---- 391.00B ---- 390.90B 382.10 +19.90 362.20 1485 ---- 386.00B ---- 385.90B 377.10 +19.90 357.20 1490 ---- 381.00B ---- 380.90B 372.10 +19.90 352.20 1495 ---- 376.00B ---- 375.90B 367.10 +19.90 347.20 1500 ---- 371.10B ---- 370.80B 362.10 +19.90 342.20 1505 ---- 366.00B ---- 365.90B 357.10 +19.90 337.20 1510 ---- 361.10B ---- 361.00B 352.10 +19.90 332.20 1515 ---- 356.00B ---- 355.90B 347.10 +19.90 327.20 1520 ---- 351.20B ---- 351.20B 342.10 +19.90 322.20 1 1525 ---- 346.50B ---- 346.50B 337.10 +19.90 317.20 5 1530 ---- 341.50B ---- 341.50B 332.10 +19.90 312.20 3 1535 ---- 336.50B ---- 336.50B 327.10 +19.90 307.20 1 1540 ---- 331.50B ---- 331.50B 322.10 +19.90 302.20 1545 ---- 326.60B ---- 326.50B 317.10 +19.90 297.20 1 1550 ---- 321.80B ---- 321.80B 312.10 +19.90 292.20 6 6 1555 ---- 316.60B ---- 316.60B 307.10 +19.90 287.20 1560 ---- 311.60B ---- 311.60B 302.20 +19.90 282.30 1565 ---- 306.60B ---- 306.60B 297.20 +19.90 277.30 1570 ---- 301.70B ---- 301.60B 292.20 +19.90 272.30 1575 ---- 297.20B ---- 297.20B 287.20 +19.90 267.30 2 1580 ---- 291.70B ---- 291.70B 282.30 +19.90 262.40 1585 ---- 286.80B ---- 286.70B 277.30 +19.80 257.50 1590 ---- 281.80B ---- 281.80B 272.30 +19.80 252.50 1595 ---- 276.80B ---- 276.80B 267.40 +19.80 247.60 1 1600 ---- 272.40B ---- 272.40B 262.40 +19.70 242.70 9 1605 ---- 266.90B ---- 266.90B 257.50 +19.70 237.80 9 1610 ---- 262.00B ---- 262.00B 252.60 +19.70 232.90 4 1615 ---- 257.10B ---- 257.10B 247.60 +19.60 228.00 2 1620 ---- 252.10B ---- 252.10B 242.70 +19.70 223.00 1 1625 ---- 247.70B ---- 247.70B 237.80 +19.60 218.20 6 1630 ---- 242.30B ---- 242.30B 232.90 +19.60 213.30 3 1635 ---- 237.40B ---- 237.40B 228.00 +19.50 208.50 1 1640 ---- 232.50B ---- 232.50B 223.10 +19.50 203.60 4 1645 ---- 227.60B ---- 227.60B 218.20 +19.40 198.80 12 1650 ---- 223.20B ---- 223.20B 213.40 +19.40 194.00 10 115 1655 ---- 217.90B ---- 217.90B 208.50 +19.20 189.30 26 1660 ---- 213.00B ---- 213.00B 203.70 +19.20 184.50 10 1665 ---- 208.20B ---- 208.20B 198.90 +19.10 179.80 9 1670 ---- 203.40B ---- 203.40B 194.10 +19.10 175.00 14 1675 ---- 199.00B ---- 199.00B 189.30 +19.00 170.30 98 1680 ---- 193.80B ---- 193.80B 184.50 +18.90 165.60 243 1685 ---- 189.00B ---- 189.00B 179.70 +18.80 160.90 84 1690 ---- 184.20B ---- 184.20B 175.00 +18.70 156.30 262 1695 ---- 179.50B ---- 179.50B 170.30 +18.60 151.70 10 1700 ---- 175.20B ---- 175.20B 165.60 +18.50 30 147.10 421 1705 ---- 170.10B ---- 170.10B 160.90 +18.30 142.60 12 1710 ---- 165.40B ---- 165.40B 156.30 +18.20 138.10 64 1715 ---- 160.80B ---- 160.80B 151.70 +18.10 133.60 5 1720 142.50 156.20B 142.50 147.20B 147.10 +17.90 4 129.20 1 18 1725 138.00 152.00B 138.00 151.70B 142.60 +17.80 1 124.80 308 1730 ---- 147.40B ---- 147.40B 138.10 +17.50 120.60 18 1735 131.70 142.90B 128.60 133.70B 133.70 +17.40 3 116.30 1 31 1740 127.30 138.40B 127.30 138.20B 129.20 +17.20 2 112.00 1 16 1745 ---- 134.00B ---- 134.00B 124.90 +17.10 107.80 271 1750 119.30 129.60B 119.30 110.00A 120.60 +16.90 1 103.70 507 1755 ---- 125.20B ---- 125.20B 116.30 +16.50 99.80 31 1760 115.90 120.90B 115.90 120.70B 112.10 +16.30 1 95.80 157 1765 ---- 116.60B ---- 116.60B 108.00 +16.10 91.90 410 1770 ---- 112.40B ---- 112.40B 103.90 +15.90 32 88.00 245 1775 ---- 108.30B ---- 108.30B 99.90 +15.60 650 84.30 1467 1780 95.10 104.20B 95.10 95.80B 95.90 +15.20 1 80.70 159 1785 ---- 100.20B ---- 100.20B 92.10 +15.00 2 77.10 1136 885 1790 ---- 96.30B ---- 96.30B 88.30 +14.70 1 73.60 31 1795 ---- 92.40B ---- 92.40B 84.60 +14.30 70.30 41 1800 83.00 88.60B 76.00 80.90B 80.90 +13.90 13 67.00 7 3335 1805 ---- 84.90B ---- 84.90B 77.40 +13.60 6 63.80 53 1810 ---- 81.20B ---- 81.20B 74.00 +13.30 60.70 276 1815 ---- 77.70B ---- 77.70B 70.60 +12.80 57.80 610 1820 ---- 74.30B ---- 74.30B 67.30 +12.40 54.90 24 280 1825 64.00 70.90B 59.30 64.10B 64.10 +12.00 2 52.10 5 600 1830 65.00 67.60B 65.00 67.60B 61.10 +11.70 9 49.40 102 1835 ---- 64.50B ---- 64.50B 58.10 +11.30 1 46.80 9 45 1840 ---- 61.40B ---- 61.40B 55.20 +10.90 9 44.30 11 414 1845 53.80 58.50B 46.60 45.90A 52.40 +10.40 18 42.00 2 74 1850 49.60 55.60B 44.30 49.30B 49.80 +10.10 100 39.70 19 2371 1855 42.40 52.80B 42.40 46.70B 47.20 +9.70 18 37.50 128 1860 38.80 50.20B 38.10 38.90A 44.70 +9.30 108 35.40 4 304 1865 46.20 47.60B 46.20 36.40A 42.40 +9.00 21 33.40 17 144 1870 35.00 45.20 33.90A 34.40A 40.10 +8.60 20 31.50 3 88 1875 42.50 42.80B 34.40 37.80B 37.90 +8.20 38 29.70 1259 1816 1880 33.00 40.60B 33.00 35.80B 35.90 +7.90 15 28.00 172 1885 36.20 38.40B 32.40 33.40B 33.90 +7.50 7 26.40 3 79 1890 ---- 36.40B ---- 36.40B 32.00 +7.10 7 24.90 32 1895 ---- 34.40B ---- 34.40B 30.20 +6.70 6 23.50 104 1900 30.70 32.80 24.10 28.40B 28.50 +6.50 858 22.00 473 5349 1905 30.80 30.90 29.50 30.70B 26.90 +6.20 20 20.70 81 1910 25.00 29.00B 22.20 24.20A 25.40 +5.90 181 19.50 5 485 1915 ---- 27.40B ---- 27.40B 23.90 +5.50 1 18.40 35 1920 25.10 25.90B 20.40 25.90B 22.50 +5.20 104 17.30 1255 1340 1925 21.60 24.40B 20.70 17.90A 21.20 +5.00 13 16.20 2614 3323 1930 17.80 23.00B 17.80 19.90B 20.00 +4.70 24 15.30 107 1935 18.20 21.70B 18.20 15.80A 18.80 +4.40 4 14.40 49 1940 17.10 20.50B 15.80 20.50B 17.70 +4.20 17 13.50 84 1945 16.10 19.30B 15.40 14.00A 16.60 +3.90 18 12.70 2 47 1950 13.30 18.20B 13.20 15.30B 15.70 +3.70 517 12.00 2009 4614 1955 14.70 17.10B 13.80 14.30B 14.70 +3.50 209 11.20 510 522 1960 ---- 16.20B ---- 16.20B 13.80 +3.20 1 10.60 173 1965 13.00 15.20B 13.00 12.40A 13.00 +3.00 1 10.00 82 1970 13.60 14.30B 10.30A 12.20B 12.20 +2.80 9 9.40 181 1975 10.10 13.50B 9.70A 10.90A 11.50 +2.70 27 8.80 266 1980 10.50 12.70B 9.10A 10.30A 10.80 +2.50 43 8.30 1000 1043 1985 9.30 12.00B 8.60A 9.70A 10.20 +2.40 4 7.80 11 38 1990 9.60 11.30B 9.60 9.10A 9.60 +2.20 3 7.40 255 288 1995 9.80 10.60B 7.60A 9.00B 9.00 +2.00 8 7.00 76 2000 7.40 10.00B 7.20A 8.10A 8.50 +1.90 267 6.60 15 5778 2005 7.90 9.40B 6.80A 8.00B 8.00 +1.80 2 6.20 5 80 2010 ---- 8.90B ---- 8.90B 7.60 +1.70 5.90 80 2015 6.30 8.30B 6.00A 7.10B 7.10 +1.60 9 5.50 2 20 2020 6.70 7.90B 5.70A 6.60B 6.70 +1.50 17 5.20 4 76 2025 6.90 7.40B 5.40A 5.40A 6.30 +1.30 1 5.00 7 131 2030 ---- 7.00B ---- 7.00B 6.00 +1.30 497 4.70 159 3859 2035 ---- 6.60B ---- 6.60B 5.60 +1.20 4.40 72 2040 5.10 6.20B 4.50 5.20B 5.30 +1.10 9 4.20 4 101 2045 4.30 5.80B 4.30 4.90B 5.00 +1.00 21 4.00 50 133 2050 5.10 5.50 4.00 4.50A 4.70 +.90 954 3.80 11 1346 2055 5.10 5.20B 3.80A 5.20B 4.50 +.90 5 3.60 3 14 2060 3.80 4.90B 3.60A 4.90B 4.20 +.80 1 3.40 8 69 2065 4.20 4.60B 3.40A 3.40A 4.00 +.80 2 3.20 3 39 2070 3.40 4.40B 3.20A 3.70B 3.80 +.80 2 3.00 3 99 2075 4.10 4.10 3.00 3.10A 3.60 +.70 7 2.90 38 5844 2080 3.20 3.90B 2.90A 3.90B 3.40 +.70 6 2.70 14 124 2085 3.20 3.70B 2.80A 3.10B 3.20 +.60 3 2.60 12 2090 3.40 3.50B 2.60A 2.90 3.00 +.50 12 2.50 3 65 2095 3.10 3.30B 2.50A 3.30B 2.90 +.50 2 2.40 24 2100 3.10 3.10 2.40A 3.10B 2.70 +.50 144 2.20 15 3106 2105 ---- 3.00B ---- 3.00B 2.60 +.50 2.10 18 2110 2.30 2.80B 2.10A 2.80B 2.40 +.40 1 2.00 23 2115 2.20 2.60B 2.00A 2.60B 2.30 +.40 1 1.90 17 2120 2.50 2.50 1.90A 1.90A 2.20 +.40 2 1.80 1 35 2125 2.00 2.40B 1.80A 2.40B 2.10 +.40 15 1.70 52 2130 ---- 2.20B ---- 2.20B 2.00 +.30 1.70 3 34 2135 ---- 2.10B ---- 2.10B 1.90 +.30 1.60 1 17 2140 1.90 2.10 1.60A 1.60A 1.80 +.30 37 1.50 4 84 2145 ---- 1.90B ---- 1.90B 1.70 +.20 1 1.50 3 15 2150 ---- 1.80B ---- 1.80B 1.60 +.20 1.40 1529 2155 1.50 1.80 1.40A 1.40A 1.50 +.20 10 1.30 1 2160 ---- 1.70B ---- 1.70B 1.50 +.20 1.30 40 2165 ---- 1.60B ---- 1.60B 1.40 +.20 1.20 212 2170 ---- 1.50B ---- 1.50B 1.30 +.10 1.20 9 2175 ---- 1.50B ---- 1.50B 1.30 +.20 1.10 43 2180 ---- 1.40B ---- 1.40B 1.20 +.10 1.10 138 2185 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 27 2190 1.10 1.20B 1.00A 1.20B 1.10 +.10 1 1.00 83 2195 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 25 2200 .90 1.20B .90 .90 1.00 +.10 7 .90 35 6214 2205 ---- 1.10B ---- 1.10B 1.00 +.10 .90 2210 ---- 1.00B ---- 1.00B .90 +.10 .80 4 2215 ---- 1.00B ---- 1.00B .90 +.10 .80 1 1 2220 ---- 1.00B ---- 1.00B .90 +.10 .80 8 2225 ---- .90B ---- .90B .80 UNCH .80 60 2230 ---- .90B ---- .90B .80 +.10 .70 22 2235 ---- .80B ---- .80B .80 +.10 .70 1 2240 ---- .80B ---- .80B .70 UNCH .70 42 2245 ---- .80B ---- .80B .70 UNCH .70 5 2250 .80 .80 .50 .60B .70 +.10 5 .60 3 2612 2255 ---- .70B ---- .70B .70 +.10 .60 2260 ---- .70B ---- .70B .60 UNCH .60 20 2265 ---- .70B ---- .70B .60 UNCH .60 6 2270 ---- ---- ---- ---- .60 UNCH .60 3 2275 ---- .70B ---- .70B .60 +.10 .50 32 2280 ---- .60B ---- .60B .50 UNCH .50 10 2290 ---- ---- ---- ---- .50 UNCH .50 11 2300 .60 .60 .50 .50 .50 UNCH 2 .50 1836 2305 ---- ---- ---- ---- .50 UNCH .50 2 2310 ---- ---- ---- ---- .50 +.10 .40 24 2320 ---- ---- ---- ---- .40 UNCH .40 49 2325 ---- .50B ---- .50B .40 UNCH 5 .40 99 2330 ---- ---- ---- ---- .40 UNCH 10 .40 25 2340 ---- ---- ---- ---- .40 UNCH .40 41 2350 ---- .40B ---- .40B .40 +.10 .30 26 2360 ---- ---- ---- ---- .40 +.10 .30 76 2370 ---- ---- ---- ---- .30 UNCH .30 1 2375 ---- .40B ---- .40B .30 UNCH .30 255 2400 .40 .40 .40 .40 .30 UNCH 20 .30 15 936 2425 ---- .30B ---- .30B .30 +.10 .20 173 2450 ---- .30B ---- .30B .30 +.10 .20 49 2475 .30 .30 .30 .30 .20 UNCH 20 .20 109 2500 ---- ---- ---- ---- .20 UNCH 71 .20 612 2525 ---- ---- ---- ---- .20 UNCH .20 127 2550 ---- ---- ---- ---- .20 UNCH .20 481 2600 ---- ---- ---- ---- .20 UNCH .20 137 2650 ---- ---- ---- ---- .20 UNCH .20 201 2700 .10 .10 .10 .10 .20 +.10 1 .10 1224 2750 .10 .10 .10 .10 .10 UNCH 1 .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 ---- 870.10B ---- 870.10B 862.10 +19.90 842.20 6 1025 ---- 845.10B ---- 845.10B 837.10 +19.90 817.20 1050 ---- 820.50B ---- 820.00B 812.10 +19.90 792.20 1075 ---- 795.30B ---- 795.10B 787.10 +19.90 767.20 1100 ---- 770.50B ---- 770.40B 762.10 +19.90 742.20 1125 ---- 745.20B ---- 745.00B 737.10 +19.90 717.20 1150 ---- 720.60B ---- 720.20B 712.10 +19.90 692.20 1175 ---- 695.40B ---- 695.30B 687.10 +19.90 667.20 1200 ---- 670.40B ---- 670.30B 662.10 +19.90 642.20 1225 ---- 645.50B ---- 645.30B 637.10 +19.90 617.20 1250 ---- 620.50B ---- 620.40B 612.10 +19.90 592.20 1 1275 ---- 595.50B ---- 595.40B 587.10 +19.90 567.20 1300 ---- 570.50B ---- 570.30B 562.10 +19.90 542.20 23 1325 ---- 545.50B ---- 545.30B 537.10 +19.90 517.20 1350 ---- 520.40B ---- 520.40B 512.10 +19.90 492.20 1360 ---- 510.50B ---- 510.40B 502.10 +19.90 482.20 1370 ---- 500.60B ---- 500.40B 492.10 +19.90 472.20 1375 ---- 495.60B ---- 495.50B 487.10 +19.90 467.20 1380 ---- 490.60B ---- 490.50B 482.10 +19.90 462.20 1390 ---- 480.60B ---- 480.40B 472.10 +19.90 452.20 1400 ---- 470.60B ---- 470.50B 462.10 +19.90 442.20 26 1410 ---- 460.60B ---- 460.50B 452.10 +19.90 432.20 1420 ---- 450.60B ---- 450.50B 442.10 +19.90 422.20 1425 ---- 445.80B ---- 445.50B 437.10 +19.90 417.20 1430 ---- 440.60B ---- 440.50B 432.10 +19.90 412.20 1440 ---- 430.80B ---- 430.50B 422.10 +19.90 402.20 1450 ---- 420.80B ---- 420.70B 412.10 +19.90 392.20 34 1460 ---- 410.50B ---- 410.50B 402.10 +19.90 382.20 1465 ---- 405.90B ---- 405.80B 397.10 +19.90 377.20 1470 ---- 400.80B ---- 400.70B 392.10 +19.90 372.20 1475 ---- 395.90B ---- 395.60B 387.10 +19.90 367.20 1480 ---- 390.90B ---- 390.50B 382.10 +19.90 362.20 1485 ---- 385.70B ---- 385.50B 377.10 +19.90 357.20 1490 ---- 380.80B ---- 380.70B 372.10 +19.90 352.20 1495 ---- 375.90B ---- 375.80B 367.10 +19.90 347.20 1500 ---- 372.00B ---- 372.00B 362.10 +19.90 342.20 15 1505 ---- 365.80B ---- 365.70B 357.10 +19.80 337.30 1510 ---- 360.80B ---- 360.70B 352.10 +19.80 332.30 1 1515 ---- 355.80B ---- 355.70B 347.20 +19.90 327.30 1 1520 ---- 351.10B ---- 351.00B 342.20 +19.80 322.40 5 1525 ---- 347.20B ---- 347.20B 337.20 +19.80 317.40 3 1530 ---- 341.10B ---- 340.80B 332.30 +19.80 312.50 1535 ---- 336.10B ---- 335.90B 327.30 +19.70 307.60 1540 ---- 331.20B ---- 330.90B 322.30 +19.70 302.60 1545 ---- 326.40B ---- 326.20B 317.40 +19.70 297.70 1550 ---- 322.40B ---- 322.40B 312.50 +19.70 292.80 4 1555 ---- 316.40B ---- 315.90B 307.50 +19.60 287.90 1560 ---- 311.40B ---- 311.10B 302.60 +19.60 283.00 1565 ---- 306.50B ---- 306.20B 297.70 +19.60 278.10 1570 ---- 301.60B ---- 301.30B 292.80 +19.60 273.20 1575 ---- 297.80B ---- 297.80B 287.90 +19.50 268.40 4 1580 ---- 291.90B ---- 291.60B 283.00 +19.50 263.50 1585 ---- 287.30B ---- 287.30B 278.10 +19.40 258.70 2 1590 ---- 282.30B ---- 282.20B 273.20 +19.40 253.80 1595 ---- 277.20B ---- 276.90B 268.40 +19.40 249.00 7 1600 ---- 273.40B ---- 273.40B 263.50 +19.30 244.20 75 1605 ---- 267.50B ---- 267.10B 258.70 +19.30 239.40 3 1610 ---- 262.70B ---- 262.30B 253.90 +19.20 234.70 7 1615 ---- 258.10B ---- 258.00B 249.10 +19.20 229.90 8 1620 ---- 253.30B ---- 253.20B 244.30 +19.10 225.20 12 1625 ---- 249.30B ---- 249.30B 239.50 +19.10 220.40 17 1630 ---- 243.60B ---- 243.30B 234.70 +19.00 215.70 6 1635 ---- 238.80B ---- 238.40B 230.00 +18.90 211.10 12 1640 ---- 234.20B ---- 233.80B 225.30 +18.90 206.40 14 1645 ---- 229.50B ---- 229.00B 220.50 +18.80 201.70 15 1650 ---- 225.50B ---- 225.50B 215.90 +18.80 197.10 250 1655 ---- 220.00B ---- 219.70B 211.20 +18.70 192.50 27 1660 ---- 215.30B ---- 214.90B 206.50 +18.50 188.00 33 1665 ---- 210.70B ---- 210.70B 201.90 +18.50 183.40 28 1670 ---- 206.20B ---- 206.10B 197.30 +18.40 178.90 65 1675 190.70 202.10B 188.00 202.10B 192.80 +18.30 3 174.50 28 1680 185.90 197.00B 185.90 196.90B 188.20 +18.20 1 170.00 10 1685 181.10 192.50B 181.10 192.50B 183.70 +18.10 1 165.60 13 1690 174.50 188.40B 174.50 168.40A 179.20 +18.00 1 161.20 1 14 1695 171.00 183.90B 171.00 183.90B 174.80 +17.90 2 156.90 4 1700 ---- 179.40B ---- 179.40B 170.40 +17.80 152.60 2 774 1705 ---- 175.00B ---- 175.00B 166.00 +17.60 148.40 225 1710 163.50 170.50B 163.50 170.50B 161.60 +17.50 1 144.10 1715 156.70 166.20B 156.70 166.20B 157.30 +17.30 1 140.00 251 1720 152.70 161.80B 152.70 142.60A 153.10 +17.20 2 135.90 102 1725 153.10 157.50B 153.10 157.50B 148.90 +17.10 4 131.80 269 1730 149.70 153.20B 149.70 134.40A 144.70 +16.90 1 127.80 3 1735 144.70 149.00B 144.70 149.00B 140.60 +16.70 2 123.90 1 1740 ---- 144.80B ---- 144.80B 136.50 +16.50 120.00 151 1745 ---- 140.70B ---- 140.70B 132.40 +16.30 116.10 143 1750 ---- 136.60B ---- 136.60B 128.50 +16.10 112.40 9 970 1755 128.60 132.60B 128.60 132.60B 124.50 +15.80 1 108.70 1760 ---- 128.60B ---- 128.60B 120.70 +15.70 105.00 52 1765 122.40 124.70B 122.40 124.70B 116.80 +15.40 2 101.40 1770 ---- 120.80B ---- 120.80B 113.10 +15.20 97.90 110 1775 114.80 117.00B 114.80 117.00B 109.40 +14.90 2 94.50 106 1780 ---- 113.30B ---- 113.30B 105.80 +14.70 91.10 5 1785 97.50 109.60B 97.50 93.20A 102.20 +14.30 1 87.90 1 1790 96.50 106.00B 96.50 98.10B 98.70 +14.10 1 84.60 154 1795 ---- 102.40B ---- 102.40B 95.30 +13.80 81.50 166 1800 ---- 99.00B ---- 99.00B 91.90 +13.50 78.40 1315 1805 ---- 95.60B ---- 95.60B 88.60 +13.10 75.50 26 1810 ---- 92.20B ---- 92.20B 85.40 +12.80 43 72.60 2 328 1815 ---- 89.00B ---- 89.00B 82.30 +12.50 69.80 82 1820 ---- 85.80B ---- 85.80B 79.30 +12.30 67.00 136 1825 ---- 82.70B ---- 82.70B 76.30 +11.90 10 64.40 9 315 1830 ---- 79.70B ---- 79.70B 73.40 +11.60 61.80 169 1835 ---- 76.80B ---- 76.80B 70.60 +11.30 59.30 1 134 1840 62.10 73.90B 62.10 61.30A 67.80 +10.90 12 56.90 1142 1104 1845 63.00 71.10B 59.60 58.90A 65.20 +10.70 9 54.50 1 149 1850 63.90 68.50B 57.20 56.50A 62.60 +10.30 32 52.30 89 1947 1855 57.50 65.80B 57.50 53.90A 60.10 +10.00 2 50.10 265 1860 ---- 63.30B ---- 63.30B 57.70 +9.70 48.00 48 1865 53.30 60.80B 53.30 60.80B 55.40 +9.40 23 46.00 5 1870 57.50 58.50B 48.30 53.00B 53.10 +9.10 5 44.00 5 1875 49.00 56.10B 46.40 45.70A 51.00 +8.80 15 42.20 100 612 1880 ---- 53.90B ---- 53.90B 48.90 +8.50 40.40 106 1885 ---- 51.70B ---- 51.70B 46.90 +8.30 38.60 85 1890 ---- 49.70B ---- 49.70B 44.90 +7.90 37.00 2 521 1895 47.00 47.60B 47.00 38.30A 43.00 +7.60 1 35.40 62 1900 40.40 45.70B 38.30 40.80B 41.20 +7.40 249 33.80 4725 4304 1905 ---- 43.80B ---- 43.80B 39.50 +7.10 32.40 36 1910 ---- 42.00B ---- 42.00B 37.80 +6.80 31.00 14 1915 35.30 40.30B 35.30 32.20A 36.20 +6.60 1 29.60 52 1920 33.30 38.60B 32.00 34.60B 34.70 +6.40 12 28.30 10 1925 ---- 37.00B ---- 37.00B 33.20 +6.10 27.10 685 1930 30.00 35.50B 30.00 35.50B 31.80 +5.90 9 25.90 104 1935 ---- 34.00B ---- 34.00B 30.50 +5.70 24.80 82 1940 31.00 32.50B 31.00 32.50B 29.20 +5.50 1 23.70 52 1945 26.30 31.20B 26.20 24.70A 27.90 +5.20 7 22.70 3 18 1950 24.60 29.90B 24.10 29.90B 26.70 +5.00 42 21.70 1346 3237 1955 25.50 28.60B 25.50 24.80A 25.60 +4.80 5 20.80 5 1960 ---- 27.40B ---- 27.40B 24.50 +4.60 19.90 29 1965 ---- 26.30B ---- 26.30B 23.50 +4.50 19.00 11 33 1970 20.60 25.20B 20.60 22.00B 22.50 +4.30 14 18.20 730 1975 21.70 24.10B 21.70 19.10A 21.50 +4.10 10 17.40 981 1980 ---- 23.10B ---- 23.10B 20.60 +3.90 16.70 392 1985 ---- 22.20B ---- 22.10B 19.70 +3.70 16.00 7 31 1990 ---- 21.20B ---- 21.20B 18.90 +3.60 15.30 57 1995 ---- 20.30B ---- 20.30B 18.10 +3.50 14.60 24 2000 ---- 19.50B ---- 19.50B 17.30 +3.30 24 14.00 128 2739 2005 ---- 18.70B ---- 18.70B 16.60 +3.20 13.40 4 2010 ---- 17.90B ---- 17.90B 15.90 +3.00 12.90 132 2015 ---- 17.20B ---- 17.20B 15.20 +2.90 12.30 15 2020 13.60 16.50B 13.60 16.50B 14.60 +2.80 2 11.80 85 2025 ---- 15.80B ---- 15.80B 14.00 +2.70 1 11.30 2 319 2030 ---- 15.10B ---- 15.10B 13.40 +2.50 10.90 10 2035 ---- 14.50B ---- 14.50B 12.90 +2.50 10.40 13 2040 11.40 13.90B 11.40 11.10A 12.30 +2.30 4 10.00 4 194 2045 11.70 13.30B 11.70 13.30B 11.80 +2.20 5 9.60 3 26 2050 9.90 12.80B 9.90 11.00B 11.40 +2.20 19 9.20 3 1033 2055 11.60 12.30B 11.60 12.30B 10.90 +2.10 7 8.80 14 2060 9.60 11.80B 9.30A 9.30A 10.50 +2.00 2 8.50 42 2065 ---- 11.30B ---- 11.30B 10.00 +1.80 8.20 13 2070 ---- 10.90B ---- 10.90B 9.60 +1.80 7.80 5 77 2075 8.80 10.40B 8.20A 10.40B 9.30 +1.80 6 7.50 4 143 2080 9.80 10.00B 7.90A 10.00B 8.90 +1.70 2 7.20 29 2085 ---- 9.60B ---- 9.60B 8.50 +1.50 3 7.00 1 3 2090 9.00 9.20 7.30A 7.30A 8.20 +1.50 20 6.70 112 2095 8.40 8.80B 7.00A 8.80B 7.90 +1.50 12 6.40 11 2100 8.60 8.60 6.80A 6.80A 7.60 +1.40 72 6.20 5 1681 2105 ---- 8.10B ---- 8.10B 7.30 +1.30 6.00 39 2110 ---- 7.90B ---- 7.90B 7.00 +1.30 5.70 67 2115 ---- 7.50B ---- 7.50B 6.70 +1.20 4 5.50 2 4 2120 ---- 7.20B ---- 7.20B 6.50 +1.20 4 5.30 1 61 2125 ---- 7.00B ---- 7.00B 6.20 +1.10 5.10 52 2130 6.50 6.70B 5.40A 6.70B 6.00 +1.00 1 5.00 1 102 2135 5.50 6.40B 5.20A 6.40B 5.80 +1.00 2 4.80 1 2140 5.30 6.20B 5.00A 5.00A 5.60 +1.00 23 4.60 1 51 2145 5.50 5.90B 4.80A 5.30B 5.40 +1.00 2 4.40 8 8 2150 4.60 5.70B 4.60 5.10B 5.20 +.90 7 4.30 1 187 2155 ---- 5.50B ---- 5.50B 5.00 +.90 2 4.10 3 4 2160 ---- 5.30B ---- 5.30B 4.80 +.80 2 4.00 2 79 2165 ---- 5.10B ---- 5.10B 4.60 +.70 3.90 22 2170 ---- 4.90B ---- 4.90B 4.50 +.80 1 3.70 34 2175 3.90 4.70B 3.90 4.20B 4.30 +.70 4 3.60 69 2180 ---- 4.60B ---- 4.60B 4.10 +.60 1 3.50 2 20 2185 ---- 4.40B ---- 4.40B 4.00 +.60 3.40 1 2190 ---- 4.20B ---- 4.20B 3.90 +.70 3.20 74 2195 ---- 4.10B ---- 4.10B 3.70 +.60 3.10 20 2200 3.20 3.90B 3.20 3.50B 3.60 +.60 21 3.00 3 1132 2205 3.80 3.80 3.10A 3.10A 3.50 +.60 2 2.90 15 2210 ---- 3.70B ---- 3.70B 3.30 +.50 2.80 14 2215 3.00 3.60B 2.90A 3.60B 3.20 +.50 5 2.70 2220 ---- 3.40B ---- 3.40B 3.10 +.40 2.70 6 26 2225 ---- 3.30B ---- 3.30B 3.00 +.40 2.60 102 2230 ---- 3.20B ---- 3.20B 2.90 +.40 1 2.50 23 2235 ---- 3.10B ---- 3.10B 2.80 +.40 2.40 7 2240 ---- 3.00B ---- 3.00B 2.70 +.40 2.30 16 2245 ---- 2.90B ---- 2.90B 2.60 +.30 1 2.30 7 2250 ---- 2.80B ---- 2.80B 2.50 +.30 2.20 3 1697 2255 ---- 2.70B ---- 2.70B 2.50 +.40 2.10 8 2260 ---- 2.60B ---- 2.60B 2.40 +.30 2.10 15 2265 ---- 2.50B ---- 2.50B 2.30 +.30 2.00 1 1 2270 ---- 2.40B ---- 2.40B 2.20 +.30 2 1.90 2 12 2275 ---- 2.30B ---- 2.30B 2.10 +.20 1.90 119 2280 ---- 2.20B ---- 2.20B 2.10 +.30 1.80 130 2285 ---- 2.20B ---- 2.20B 2.00 +.20 1.80 6 2290 ---- 2.10B ---- 2.10B 2.00 +.30 1.70 2300 1.80 1.90B 1.70A 1.90B 1.80 +.20 11 1.60 1230 2310 ---- 1.80B ---- 1.80B 1.70 +.20 1.50 7 2320 ---- 1.70B ---- 1.70B 1.60 +.10 1.50 53 2325 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 49 2330 ---- 1.60B ---- 1.60B 1.50 +.10 1.40 2 6 2340 ---- 1.50B ---- 1.50B 1.40 +.10 1.30 1 5 2350 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 545 2360 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 6 2370 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 103 2375 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 134 2400 1.00 1.10 1.00 1.00 1.10 +.10 18 1.00 684 2425 ---- ---- ---- ---- .90 UNCH .90 62 2450 ---- ---- ---- ---- .90 +.10 .80 54 2475 ---- ---- ---- ---- .80 +.10 .70 2500 .70 .70 .60 .60 .70 +.10 26 .60 869 2525 ---- ---- ---- ---- .60 UNCH .60 79 2550 ---- ---- ---- ---- .60 +.10 .50 129 2700 ---- ---- ---- ---- .40 +.10 .30 728 3000 .20 .20 .20 .20 .20 UNCH 52 .20 30 328 OG MAY23 Gold Option CALL 1000 ---- 885.70B ---- 885.30B 877.70 +20.00 857.70 1025 ---- 860.70B ---- 860.30B 852.70 +20.00 832.70 1050 ---- 835.50B ---- 835.40B 827.70 +20.00 807.70 1075 ---- 810.50B ---- 810.40B 802.70 +20.00 782.70 1100 ---- 785.80B ---- 785.40B 777.70 +20.00 757.70 1125 ---- 760.80B ---- 760.40B 752.70 +20.00 732.70 1150 ---- 735.80B ---- 735.50B 727.70 +20.00 707.70 1175 ---- 710.70B ---- 710.70B 702.70 +20.00 682.70 1200 ---- 686.00B ---- 685.50B 677.70 +20.00 657.70 1225 ---- 661.00B ---- 660.50B 652.70 +20.00 632.70 1250 ---- 635.80B ---- 635.70B 627.70 +20.00 607.70 1 1275 ---- 610.80B ---- 610.70B 602.70 +20.00 582.70 1300 ---- 586.10B ---- 585.80B 577.70 +20.00 557.70 9 1325 ---- 560.90B ---- 560.70B 552.70 +20.00 532.70 1350 ---- 536.00B ---- 535.80B 527.70 +20.00 507.70 1375 ---- 511.00B ---- 510.80B 502.70 +20.00 482.70 1380 ---- 506.10B ---- 506.00B 497.70 +20.00 477.70 1390 ---- 496.10B ---- 496.00B 487.70 +20.00 467.70 1400 ---- 486.20B ---- 485.90B 477.70 +20.00 457.70 1410 ---- 476.00B ---- 475.90B 467.70 +20.00 447.70 1420 ---- 466.20B ---- 465.90B 457.70 +20.00 437.70 1425 ---- 461.00B ---- 460.90B 452.70 +20.00 432.70 1430 ---- 456.00B ---- 455.90B 447.70 +20.00 427.70 1440 ---- 446.10B ---- 445.80B 437.70 +20.00 417.70 1450 ---- 436.10B ---- 436.00B 427.70 +20.00 407.70 1460 ---- 426.20B ---- 425.90B 417.70 +20.00 397.70 1470 ---- 416.10B ---- 415.90B 407.70 +20.00 387.70 1475 ---- 412.50B ---- 412.50B 402.70 +20.00 382.70 3 1480 ---- 406.10B ---- 406.00B 397.70 +20.00 377.70 1485 ---- 401.10B ---- 401.00B 392.70 +19.90 372.80 1490 ---- 396.20B ---- 396.10B 387.80 +20.00 367.80 1495 ---- 391.10B ---- 391.10B 382.80 +20.00 362.80 1500 ---- 387.60B ---- 387.60B 377.80 +19.90 357.90 1 1505 ---- 381.40B ---- 381.10B 372.90 +20.00 352.90 1510 ---- 376.40B ---- 376.30B 367.90 +19.90 348.00 1515 ---- 371.60B ---- 371.50B 363.00 +20.00 343.00 1520 ---- 366.50B ---- 366.40B 358.00 +19.90 338.10 1525 ---- 362.90B ---- 362.90B 353.10 +19.90 333.20 1530 ---- 356.90B ---- 356.80B 348.20 +19.90 328.30 1535 ---- 351.80B ---- 351.70B 343.20 +19.80 323.40 1540 ---- 347.00B ---- 346.90B 338.30 +19.80 318.50 1545 ---- 342.30B ---- 342.20B 333.40 +19.80 313.60 1550 ---- 338.30B ---- 338.30B 328.50 +19.70 308.80 8 1555 ---- 332.40B ---- 332.10B 323.70 +19.80 303.90 1560 ---- 327.60B ---- 327.00B 318.80 +19.70 299.10 1565 ---- 322.80B ---- 322.70B 313.90 +19.70 294.20 1570 ---- 317.80B ---- 317.80B 309.10 +19.70 289.40 1575 ---- 314.00B ---- 314.00B 304.30 +19.70 284.60 10 1580 ---- 308.10B ---- 307.70B 299.40 +19.60 279.80 1 1585 ---- 303.30B ---- 303.00B 294.60 +19.50 275.10 1590 ---- 298.50B ---- 298.20B 289.80 +19.50 270.30 1595 ---- 293.70B ---- 293.50B 285.00 +19.50 265.50 1 1600 ---- 289.90B ---- 289.90B 280.30 +19.50 260.80 2 1605 ---- 284.30B ---- 283.70B 275.50 +19.40 256.10 1610 ---- 279.40B ---- 279.00B 270.80 +19.40 251.40 2 1615 ---- 274.50B ---- 274.50B 266.00 +19.30 246.70 1620 ---- 270.10B ---- 269.70B 261.30 +19.20 242.10 1625 ---- 266.20B ---- 266.20B 256.60 +19.20 237.40 1630 ---- 260.70B ---- 260.70B 252.00 +19.20 232.80 2 1635 ---- 255.90B ---- 255.50B 247.30 +19.10 228.20 1 1640 ---- 251.30B ---- 251.20B 242.70 +19.10 223.60 1645 ---- 246.60B ---- 246.30B 238.10 +19.00 219.10 1650 ---- 242.80B ---- 242.80B 233.50 +19.00 214.50 1655 ---- 237.50B ---- 237.40B 228.90 +18.90 210.00 1660 ---- 232.90B ---- 232.70B 224.30 +18.70 205.60 6 1665 ---- 228.20B ---- 227.90B 219.80 +18.70 201.10 6 1670 ---- 224.50B ---- 224.50B 215.30 +18.60 196.70 8 1675 ---- 220.00B ---- 220.00B 210.80 +18.50 192.30 5 1680 ---- 215.40B ---- 215.40B 206.40 +18.50 187.90 9 1685 ---- 211.00B ---- 211.00B 201.90 +18.30 183.60 3 1690 ---- 206.50B ---- 206.50B 197.50 +18.20 179.30 7 1695 ---- 202.10B ---- 202.10B 193.20 +18.10 175.10 8 1700 ---- 197.70B ---- 197.70B 188.80 +17.90 170.90 32 1705 ---- 193.30B ---- 193.30B 184.50 +17.80 166.70 6 1710 ---- 189.00B ---- 189.00B 180.30 +17.80 162.50 1 1715 ---- 184.70B ---- 184.70B 176.00 +17.60 158.40 1 1720 ---- 180.40B ---- 180.40B 171.80 +17.40 154.40 4 1725 ---- 176.20B ---- 176.20B 167.70 +17.30 150.40 1730 ---- 172.00B ---- 172.00B 163.60 +17.20 146.40 1735 ---- 167.90B ---- 167.90B 159.50 +17.00 142.50 1740 ---- 163.80B ---- 163.80B 155.50 +16.80 138.70 4 1745 ---- 159.70B ---- 159.70B 151.50 +16.60 134.90 1750 ---- 155.70B ---- 155.70B 147.50 +16.40 131.10 286 1755 ---- 151.70B ---- 151.70B 143.60 +16.20 127.40 1760 ---- 147.80B ---- 147.80B 139.80 +16.00 123.80 1765 ---- 143.90B ---- 143.90B 136.00 +15.80 120.20 10 1770 ---- 140.10B ---- 140.10B 132.30 +15.70 116.60 1775 ---- 136.30B ---- 136.30B 128.60 +15.40 113.20 257 1780 ---- 132.60B ---- 132.60B 125.00 +15.20 109.80 1785 ---- 128.90B ---- 128.90B 121.40 +15.00 106.40 3 1790 ---- 125.30B ---- 125.30B 117.90 +14.70 103.20 1795 ---- 121.80B ---- 121.80B 114.40 +14.40 100.00 1800 ---- 118.30B ---- 118.30B 111.00 +14.20 96.80 223 1805 ---- 114.90B ---- 114.90B 107.70 +13.90 93.80 1810 ---- 111.50B ---- 111.50B 104.50 +13.70 90.80 1815 ---- 108.20B ---- 108.20B 101.30 +13.50 87.80 1 1820 ---- 105.00B ---- 105.00B 98.10 +13.10 85.00 1825 ---- 101.80B ---- 101.80B 95.10 +12.90 82.20 119 1830 ---- 98.70B ---- 98.70B 92.10 +12.60 79.50 22 1835 ---- 95.70B ---- 95.70B 89.20 +12.40 76.80 5 1840 ---- 92.70B ---- 92.70B 86.30 +12.10 74.20 10 1845 ---- 89.80B ---- 89.80B 83.50 +11.80 71.70 1850 ---- 87.00B ---- 87.00B 80.80 +11.50 69.30 974 1855 76.80 84.20B 76.80 71.40A 78.20 +11.30 3 66.90 1860 ---- 81.50B ---- 81.50B 75.60 +11.00 64.60 1865 ---- 78.90B ---- 78.90B 73.10 +10.70 62.40 10 1870 ---- 76.40B ---- 76.40B 70.70 +10.40 60.30 9 1875 ---- 73.90B ---- 73.90B 68.30 +10.10 32 58.20 72 1880 ---- 71.50B ---- 71.50B 66.00 +9.90 56.10 1885 ---- 69.10B ---- 69.10B 63.80 +9.60 54.20 1890 ---- 66.80B ---- 66.80B 61.60 +9.30 52.30 7 1895 ---- 64.60B ---- 64.60B 59.50 +9.10 50.40 13 1900 58.40 62.40B 58.40 52.20A 57.50 +8.80 1 48.70 601 1905 ---- 60.40B ---- 60.40B 55.50 +8.60 46.90 2 1910 ---- 58.30B ---- 58.30B 53.60 +8.30 45.30 4 1915 ---- 56.40B ---- 56.40B 51.80 +8.10 43.70 1920 ---- 54.50B ---- 54.50B 50.00 +7.90 42.10 8 1925 ---- 52.60B ---- 52.60B 48.30 +7.60 40.70 600 1930 ---- 50.90B ---- 50.90B 46.60 +7.40 39.20 12 1935 47.10 49.20B 47.10 49.20B 45.00 +7.20 3 37.80 2 1 1940 ---- 47.50B ---- 47.50B 43.40 +6.90 36.50 1945 ---- 45.90B ---- 45.90B 41.90 +6.70 35.20 5 1950 37.60 44.30B 37.60 36.50A 40.50 +6.50 13 34.00 13 212 1955 ---- 42.80B ---- 42.80B 39.10 +6.30 32.80 35 1960 39.10 41.40B 39.10 34.10A 37.80 +6.20 2 31.60 3 1965 ---- 40.00B ---- 40.00B 36.50 +6.00 30.50 10 1970 ---- 38.60B ---- 38.60B 35.20 +5.80 29.40 2 1975 ---- 37.30B ---- 37.30B 34.00 +5.60 28.40 65 1980 31.20 36.10B 31.20 36.10B 32.90 +5.50 6 27.40 80 180 1985 ---- 34.90B ---- 34.90B 31.70 +5.30 26.40 1 1990 ---- 33.70B ---- 33.70B 30.70 +5.20 25.50 3900 4032 1995 ---- 32.50B ---- 32.50B 29.60 +5.00 24.60 2000 28.40 31.40B 28.40 31.40B 28.60 +4.80 1 23.80 215 2005 ---- 30.40B ---- 30.40B 27.70 +4.70 23.00 6 2010 ---- 29.40B ---- 29.40B 26.70 +4.50 22.20 2015 ---- 28.50B ---- 28.40B 25.80 +4.40 21.40 3 2020 ---- 27.40B ---- 27.40B 25.00 +4.30 20.70 3 3 2025 ---- 26.60B ---- 26.60B 24.10 +4.10 20.00 23 2030 ---- 25.70B ---- 25.60B 23.30 +4.00 19.30 18 2035 ---- 24.90B ---- 24.90B 22.50 +3.80 18.70 2040 ---- 24.00B ---- 24.00B 21.80 +3.80 18.00 2045 ---- 23.30B ---- 23.30B 21.10 +3.70 48 17.40 3 2050 18.60 22.50B 18.60 20.20B 20.40 +3.50 6 16.90 5 139 2055 20.00 21.80B 20.00 21.80B 19.70 +3.40 1 16.30 2 3 2060 ---- 21.10B ---- 21.10B 19.10 +3.30 15.80 2065 ---- 20.40B ---- 20.40B 18.40 +3.10 15.30 3 2070 ---- 19.70B ---- 19.70B 17.80 +3.00 14.80 1 2075 ---- 19.10B ---- 19.10B 17.30 +3.00 14.30 2080 ---- 18.50B ---- 18.50B 16.70 +2.90 13.80 2085 ---- 17.90B ---- 17.90B 16.20 +2.80 13.40 30 2090 ---- 17.30B ---- 17.30B 15.70 +2.70 13.00 2095 ---- 16.80B ---- 16.80B 15.20 +2.60 12.60 2100 14.60 16.30B 14.60 14.50A 14.70 +2.50 1 12.20 1 63 2105 ---- 15.70B ---- 15.70B 14.20 +2.40 11.80 4 2110 ---- 15.20B ---- 15.20B 13.80 +2.40 11.40 1 2115 ---- 14.80B ---- 14.80B 13.30 +2.20 11.10 1 6 2120 ---- 14.30B ---- 14.30B 12.90 +2.20 10.70 1 61 2125 ---- 13.90B ---- 13.90B 12.50 +2.10 10.40 1 2130 ---- 13.40B ---- 13.40B 12.10 +2.00 10.10 2135 ---- 13.00B ---- 13.00B 11.70 +1.90 9.80 2140 ---- 12.60B ---- 12.60B 11.40 +1.90 9.50 55 2145 ---- 12.20B ---- 12.20B 11.00 +1.80 9.20 2150 ---- 11.90B ---- 11.90B 10.70 +1.80 8.90 106 2155 ---- 11.40B ---- 11.40B 10.40 +1.80 8.60 2160 ---- 11.10B ---- 11.10B 10.10 +1.70 8.40 71 2165 ---- 10.70B ---- 10.70B 9.80 +1.70 8.10 2170 ---- 10.40B ---- 10.40B 9.50 +1.60 7.90 11 2175 ---- 10.10B ---- 10.10B 9.20 +1.50 7.70 1 2180 ---- 9.80B ---- 9.80B 8.90 +1.50 7.40 12 2185 ---- 9.50B ---- 9.50B 8.70 +1.50 7.20 2190 ---- 9.20B ---- 9.20B 8.40 +1.40 7.00 61 2195 ---- 8.90B ---- 8.90B 8.20 +1.40 6.80 2200 ---- 8.70B ---- 8.70B 7.90 +1.30 6.60 60 2205 ---- 8.40B ---- 8.40B 7.70 +1.30 6.40 2210 ---- 8.20B ---- 8.20B 7.50 +1.30 6.20 37 2215 ---- 7.90B ---- 7.90B 7.30 +1.20 6.10 1 2220 ---- 7.80B ---- 7.80B 7.10 +1.20 5.90 2 36 2225 7.10 7.50B 7.10 7.50B 6.90 +1.20 1 5.70 33 2230 ---- 7.30B ---- 7.30B 6.70 +1.10 2 5.60 2 73 2235 ---- 7.10B ---- 7.10B 6.50 +1.10 5.40 2240 ---- 6.90B ---- 6.90B 6.30 +1.00 1 5.30 46 2245 ---- 6.70B ---- 6.70B 6.10 +1.00 5.10 2250 ---- 6.50B ---- 6.50B 6.00 +1.00 1 5.00 91 2255 ---- 6.30B ---- 6.30B 5.80 +.90 4.90 2260 ---- 6.10B ---- 6.10B 5.60 +.90 4.70 1 2265 ---- 6.00B ---- 6.00B 5.50 +.90 4.60 2270 ---- 5.80B ---- 5.80B 5.30 +.80 4.50 1 2275 ---- 5.70B ---- 5.70B 5.20 +.80 4.40 8 2280 ---- 5.50B ---- 5.50B 5.10 +.80 4.30 2290 ---- 5.20B ---- 5.20B 4.80 +.80 4.00 2300 ---- 4.90B ---- 4.90B 4.60 +.80 3.80 8 78 2310 ---- 4.70B ---- 4.70B 4.30 +.70 3.60 2 6 2320 ---- 4.40B ---- 4.40B 4.10 +.60 3.50 9 2325 ---- 4.30B ---- 4.30B 4.00 +.60 3.40 3 3 2330 ---- 4.20B ---- 4.20B 3.90 +.60 3.30 2 2340 ---- 4.00B ---- 4.00B 3.70 +.60 1 3.10 1 2350 ---- 3.80B ---- 3.80B 3.50 +.50 1 3.00 3 12 2360 ---- 3.60B ---- 3.60B 3.40 +.50 2.90 1 2370 ---- 3.40B ---- 3.40B 3.20 +.50 2.70 2375 ---- 3.30B ---- 3.30B 3.10 +.40 2.70 30 2400 ---- 2.90B ---- 2.90B 2.80 +.40 1 2.40 88 2425 ---- 2.60B ---- 2.60B 2.50 +.40 2.10 31 2450 2.00 2.30B 2.00 2.10B 2.20 +.30 1 1.90 32 2475 ---- 2.00B ---- 2.00B 2.00 +.30 1.70 2500 1.70 1.80B 1.70 1.70 1.80 +.20 10 1.60 37 2525 ---- 1.60B ---- 1.60B 1.70 +.30 1.40 2550 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 35 2600 ---- ---- ---- 1.20A ---- ---- ---- 2750 1.10 1.10 .80A .80A .80 +.10 1 .70 69 OG JUN23 Gold Option CALL 1000 ---- 884.50B ---- 883.40B 877.70 +20.00 857.70 1025 ---- 860.10B ---- 859.70B 852.70 +20.00 832.70 1050 ---- 834.60B ---- 833.70B 827.70 +20.00 807.70 1060 ---- 824.60B ---- 823.40B 817.70 +20.00 797.70 1070 ---- 814.60B ---- 813.90B 807.70 +20.00 787.70 1075 ---- 809.60B ---- 808.90B 802.70 +20.00 782.70 1080 ---- 804.70B ---- 804.50B 797.70 +20.00 777.70 1090 ---- 795.40B ---- 795.40B 787.70 +20.00 767.70 1100 ---- 785.20B ---- 785.00B 777.70 +20.00 757.70 1110 ---- 775.20B ---- 775.00B 767.70 +20.00 747.70 1120 ---- 765.20B ---- 765.00B 757.70 +20.00 737.70 1125 ---- 760.20B ---- 760.00B 752.70 +20.00 732.70 1130 ---- 755.20B ---- 755.00B 747.70 +20.00 727.70 1140 ---- 745.30B ---- 744.90B 737.70 +20.00 717.70 1150 ---- 735.40B ---- 735.00B 727.70 +20.00 707.70 1155 ---- 730.40B ---- 729.90B 722.70 +20.00 702.70 1160 ---- 725.50B ---- 725.50B 717.70 +20.00 697.70 1165 ---- 720.10B ---- 720.10B 712.70 +20.00 692.70 1170 ---- 715.30B ---- 715.00B 707.70 +20.00 687.70 1175 ---- 710.30B ---- 709.90B 702.70 +20.00 682.70 1180 ---- 705.30B ---- 705.00B 697.70 +20.00 677.70 1185 ---- 700.30B ---- 700.00B 692.70 +20.00 672.70 1190 ---- 695.30B ---- 695.00B 687.70 +20.00 667.70 1195 ---- 690.30B ---- 689.90B 682.70 +20.00 662.70 1200 ---- 685.50B ---- 685.00B 677.70 +20.00 657.70 1205 ---- 680.40B ---- 680.00B 672.70 +20.00 652.70 1210 ---- 675.30B ---- 674.90B 667.70 +20.00 647.70 1215 ---- 670.50B ---- 670.00B 662.70 +20.00 642.70 1220 ---- 665.20B ---- 665.20B 657.70 +20.00 637.70 1225 ---- 660.20B ---- 660.20B 652.70 +20.00 632.70 1230 ---- 655.20B ---- 655.10B 647.70 +20.00 627.70 1235 ---- 650.10B ---- 650.10B 642.70 +20.00 622.70 1240 ---- 645.40B ---- 645.10B 637.70 +20.00 617.70 1245 ---- 640.30B ---- 640.20B 632.70 +20.00 612.70 1250 ---- 635.10B ---- 635.10B 627.70 +20.00 607.70 1255 ---- 630.60B ---- 630.10B 622.70 +20.00 602.70 1260 ---- 625.10B ---- 625.10B 617.70 +20.00 597.70 1265 ---- 620.30B ---- 620.10B 612.70 +20.00 592.70 1270 ---- 615.30B ---- 615.10B 607.70 +20.00 587.70 1275 ---- 610.30B ---- 610.30B 602.70 +20.00 582.70 1280 ---- 605.50B ---- 605.10B 597.70 +20.00 577.70 1285 ---- 600.30B ---- 600.30B 592.70 +20.00 572.70 1290 ---- 595.20B ---- 595.20B 587.70 +20.00 567.70 1295 ---- 590.20B ---- 590.20B 582.70 +20.00 562.70 1300 ---- 585.30B ---- 585.30B 577.70 +20.00 557.70 1305 ---- 580.30B ---- 580.30B 572.70 +20.00 552.70 1310 ---- 575.40B ---- 575.30B 567.70 +20.00 547.70 1315 ---- 570.40B ---- 570.30B 562.70 +20.00 542.70 1320 ---- 565.30B ---- 565.30B 557.70 +20.00 537.70 1325 ---- 560.30B ---- 560.30B 552.70 +20.00 532.70 1330 ---- 555.60B ---- 555.20B 547.70 +20.00 527.70 1335 ---- 550.30B ---- 550.30B 542.70 +20.00 522.70 1340 ---- 545.50B ---- 545.20B 537.70 +20.00 517.70 1345 ---- 540.60B ---- 540.20B 532.70 +20.00 512.70 1350 ---- 535.50B ---- 535.30B 527.70 +20.00 507.70 1355 ---- 530.70B ---- 530.60B 522.70 +20.00 502.70 1360 ---- 525.80B ---- 525.30B 517.70 +20.00 497.70 1365 ---- 520.70B ---- 520.30B 512.70 +20.00 492.70 1370 ---- 515.60B ---- 515.40B 507.70 +20.00 487.70 1375 ---- 510.70B ---- 510.30B 502.70 +20.00 482.70 1380 ---- 505.70B ---- 505.30B 497.70 +20.00 477.70 1385 ---- 500.70B ---- 500.30B 492.70 +20.00 472.70 1390 ---- 495.70B ---- 495.30B 487.70 +20.00 467.70 1395 ---- 490.70B ---- 490.30B 482.70 +20.00 462.70 1400 ---- 485.70B ---- 485.40B 477.70 +20.00 457.70 172 1405 ---- 480.70B ---- 480.30B 472.70 +20.00 452.70 1410 ---- 475.60B ---- 475.30B 467.70 +20.00 447.70 1415 ---- 470.70B ---- 470.40B 462.70 +20.00 442.70 1420 ---- 466.00B ---- 466.00B 457.70 +20.00 437.70 1425 ---- 462.20B ---- 462.20B 452.70 +20.00 432.70 1430 ---- 455.80B ---- 455.40B 447.70 +20.00 427.70 1435 ---- 450.90B ---- 450.80B 442.70 +20.00 422.70 1440 ---- 445.90B ---- 445.50B 437.70 +20.00 417.70 1445 ---- 440.90B ---- 440.50B 432.70 +19.90 412.80 1450 ---- 437.50B ---- 437.50B 427.70 +19.90 25 407.80 51 1455 ---- 430.80B ---- 430.80B 422.80 +20.00 402.80 1460 ---- 426.00B ---- 425.60B 417.80 +19.90 397.90 1465 ---- 420.90B ---- 420.90B 412.80 +19.90 392.90 1470 ---- 416.20B ---- 415.80B 407.90 +19.90 388.00 1475 ---- 412.80B ---- 412.80B 402.90 +19.90 383.00 3 1480 ---- 406.20B ---- 406.20B 398.00 +19.90 378.10 1485 ---- 401.20B ---- 401.20B 393.10 +19.90 373.20 200 1490 ---- 396.50B ---- 396.30B 388.20 +19.90 368.30 1495 ---- 391.80B ---- 391.50B 383.20 +19.80 363.40 1500 ---- 388.20B ---- 388.20B 378.40 +19.90 358.50 438 1505 ---- 382.00B ---- 381.50B 373.50 +19.80 353.70 1510 ---- 377.00B ---- 376.80B 368.60 +19.80 348.80 1515 ---- 371.90B ---- 371.90B 363.70 +19.80 343.90 1520 ---- 367.40B ---- 367.20B 358.90 +19.80 339.10 1525 ---- 363.80B ---- 363.80B 354.00 +19.70 334.30 18 1530 ---- 357.40B ---- 357.40B 349.20 +19.80 329.40 1535 ---- 352.70B ---- 352.30B 344.40 +19.80 324.60 1540 ---- 348.20B ---- 347.60B 339.50 +19.70 319.80 1545 ---- 343.30B ---- 343.20B 334.70 +19.60 315.10 1550 ---- 339.70B ---- 339.70B 329.90 +19.60 310.30 16 1555 ---- 333.80B ---- 333.20B 325.20 +19.70 305.50 1560 ---- 328.70B ---- 328.70B 320.40 +19.60 300.80 1565 ---- 324.40B ---- 324.40B 315.60 +19.50 296.10 1570 ---- 319.30B ---- 318.70B 310.90 +19.60 291.30 1 1575 ---- 315.90B ---- 315.90B 306.20 +19.50 286.70 7 1580 ---- 309.70B ---- 309.70B 301.40 +19.40 282.00 1585 ---- 305.30B ---- 305.20B 296.70 +19.40 277.30 2 1590 ---- 300.70B ---- 300.10B 292.00 +19.30 272.70 2 1595 ---- 295.70B ---- 295.70B 287.40 +19.40 268.00 1600 ---- 292.30B ---- 292.30B 282.70 +19.30 263.40 3 1605 ---- 286.50B ---- 286.20B 278.10 +19.30 258.80 6 1610 ---- 282.00B ---- 281.90B 273.40 +19.10 254.30 1615 ---- 277.40B ---- 277.00B 268.80 +19.10 249.70 2 1620 ---- 272.80B ---- 272.80B 264.30 +19.10 245.20 1625 ---- 269.20B ---- 269.20B 259.70 +19.00 240.70 1630 ---- 263.70B ---- 263.70B 255.10 +18.90 236.20 1 1635 ---- 259.40B ---- 259.40B 250.60 +18.90 231.70 1640 ---- 255.50B ---- 255.50B 246.10 +18.80 227.30 1 1645 ---- 251.00B ---- 251.00B 241.60 +18.70 222.90 1650 ---- 246.50B ---- 246.50B 237.20 +18.70 218.50 1 1655 ---- 242.00B ---- 242.00B 232.80 +18.60 214.20 1660 ---- 237.60B ---- 237.60B 228.40 +18.50 209.90 50 1665 ---- 233.10B ---- 233.10B 224.00 +18.40 205.60 30 1670 ---- 228.70B ---- 228.70B 219.60 +18.30 201.30 91 1675 ---- 224.30B ---- 224.30B 215.30 +18.20 197.10 314 1680 ---- 220.00B ---- 220.00B 211.10 +18.20 192.90 3 1685 ---- 215.70B ---- 215.70B 206.80 +18.10 188.70 11 1690 ---- 211.40B ---- 211.40B 202.60 +18.00 184.60 9 1695 195.90 207.10B 191.60 198.40B 198.40 +17.90 2 180.50 3 1700 ---- 202.90B ---- 202.90B 194.20 +17.70 176.50 1269 1705 195.80 198.70B 195.80 198.70B 190.10 +17.60 1 172.50 1 1710 185.80 194.60B 185.80 175.80A 186.00 +17.50 1 168.50 2 1715 187.60 190.50B 187.60 190.50B 182.00 +17.40 1 164.60 5 1720 182.90 186.40B 182.90 167.90A 177.90 +17.20 1 160.70 1 1725 179.90 182.40B 173.80 164.00A 174.00 +17.10 3 156.90 83 1730 ---- 178.40B ---- 178.40B 170.00 +16.90 153.10 1 1735 ---- 174.40B ---- 174.40B 166.10 +16.70 149.40 200 1740 ---- 170.50B ---- 170.50B 162.30 +16.60 145.70 1 1745 ---- 166.60B ---- 166.60B 158.40 +16.30 142.10 20 1750 ---- 162.70B ---- 162.70B 154.70 +16.20 138.50 1058 1755 ---- 158.90B ---- 158.90B 151.00 +16.00 135.00 1760 ---- 155.20B ---- 155.20B 147.30 +15.80 131.50 30 1765 ---- 151.50B ---- 151.50B 143.70 +15.60 128.10 21 1770 ---- 147.90B ---- 147.90B 140.10 +15.30 124.80 2 1775 ---- 144.30B ---- 144.30B 136.60 +15.10 121.50 219 1780 ---- 140.70B ---- 140.70B 133.20 +14.90 118.30 2 1785 ---- 137.20B ---- 137.20B 129.80 +14.70 115.10 1790 ---- 133.80B ---- 133.80B 126.40 +14.40 112.00 11 1795 ---- 130.40B ---- 130.40B 123.20 +14.20 109.00 1800 126.00 127.10B 117.90 119.70B 119.90 +13.90 3 106.00 5 1625 1805 ---- 123.90B ---- 123.90B 116.80 +13.80 103.00 13 1810 ---- 120.70B ---- 120.70B 113.70 +13.50 100.20 46 1815 ---- 117.50B ---- 117.50B 110.60 +13.20 97.40 40 1820 ---- 114.40B ---- 114.40B 107.70 +13.10 94.60 59 1825 ---- 111.40B ---- 111.40B 104.70 +12.70 92.00 1 241 1830 ---- 108.40B ---- 108.40B 101.90 +12.60 89.30 50 1835 ---- 105.50B ---- 105.50B 99.10 +12.30 86.80 1840 100.60 102.70B 100.60 89.10A 96.30 +12.00 1 84.30 31 1845 ---- 99.90B ---- 99.90B 93.70 +11.90 81.80 10 1850 ---- 97.20B ---- 97.20B 91.00 +11.50 10 79.50 4191 1855 ---- 94.50B ---- 94.50B 88.50 +11.40 77.10 7 1860 85.50 91.90B 85.50 91.90B 86.00 +11.10 1 74.90 10 139 1865 83.70 89.40B 83.70 77.10A 83.50 +10.80 4 72.70 18 1870 ---- 86.90B ---- 86.90B 81.10 +10.60 70.50 13 1875 ---- 84.40B ---- 84.40B 78.80 +10.30 42 68.50 10 211 1880 ---- 82.10B ---- 82.10B 76.50 +10.10 5 66.40 5 21 1885 ---- 79.80B ---- 79.80B 74.30 +9.80 64.50 10 11 1890 ---- 77.50B ---- 77.50B 72.20 +9.70 62.50 1895 70.70 75.30B 70.70 64.60A 70.10 +9.40 6 60.70 6 1900 71.80 73.20B 71.80 72.00B 68.00 +9.10 43 58.90 3 4130 1905 ---- 71.10B ---- 71.10B 66.10 +9.00 57.10 14 1910 ---- 69.10B ---- 69.10B 64.10 +8.70 55.40 5 1915 ---- 67.20B ---- 67.20B 62.30 +8.50 53.80 1 1920 ---- 65.30B ---- 65.30B 60.50 +8.30 52.20 16 1925 ---- 63.40B ---- 63.40B 58.70 +8.00 50.70 243 1930 ---- 61.60B ---- 61.60B 57.00 +7.80 49.20 47 1935 ---- 59.90B ---- 59.90B 55.40 +7.70 47.70 28 1940 ---- 58.30B ---- 58.30B 53.80 +7.50 46.30 15 1945 ---- 56.50B ---- 56.50B 52.30 +7.30 45.00 30 1950 ---- 55.00B ---- 55.00B 50.80 +7.10 50 43.70 1 8585 1955 ---- 53.40B ---- 53.40B 49.30 +6.90 42.40 84 1960 ---- 51.90B ---- 51.90B 47.90 +6.70 41.20 17 1965 ---- 50.40B ---- 50.40B 46.60 +6.60 40.00 2 1970 ---- 49.00B ---- 49.00B 45.30 +6.40 38.90 18 1975 ---- 47.60B ---- 47.60B 44.00 +6.20 10 37.80 3 30 1980 ---- 46.30B ---- 46.30B 42.80 +6.10 36.70 41 1985 ---- 45.10B ---- 45.10B 41.60 +6.00 35.60 1990 ---- 43.80B ---- 43.80B 40.40 +5.80 34.60 1995 ---- 42.60B ---- 42.60B 39.30 +5.70 33.60 2000 35.00 41.50B 35.00 38.00B 38.20 +5.50 1040 32.70 60 8488 2005 36.80 40.30B 36.80 40.30B 37.10 +5.40 7 31.70 40 2010 ---- 39.20B ---- 39.20B 36.10 +5.30 30.80 13 2015 ---- 38.10B ---- 38.10B 35.10 +5.20 29.90 6 2020 33.80 37.10B 33.80 37.10B 34.10 +5.00 12 29.10 503 2025 ---- 36.00B ---- 36.00B 33.10 +4.90 28.20 123 2030 ---- 35.10B ---- 35.10B 32.20 +4.80 27.40 1 2 2035 ---- 34.10B ---- 34.10B 31.30 +4.70 26.60 1 2040 30.50 33.10B 30.50 28.00A 30.40 +4.50 1 25.90 2 2045 27.60 32.30B 27.60 27.30A 29.60 +4.40 15 25.20 4 2050 ---- 31.40B ---- 31.40B 28.80 +4.30 2 24.50 19 1757 2055 ---- 30.50B ---- 30.50B 28.00 +4.20 23.80 12 2060 27.10 29.70B 27.10 29.70B 27.20 +4.00 6 23.20 16 2065 ---- 28.90B ---- 28.90B 26.50 +3.90 22.60 2070 ---- 28.20B ---- 28.10B 25.80 +3.80 22.00 4 2075 ---- 27.40B ---- 27.40B 25.10 +3.70 48 21.40 627 2080 ---- 26.70B ---- 26.70B 24.50 +3.70 20.80 2085 23.70 26.00B 23.70 26.00B 23.80 +3.50 6 20.30 9 2090 ---- 25.40B ---- 25.40B 23.20 +3.40 19.80 2095 ---- 24.70B ---- 24.70B 22.60 +3.30 19.30 5 2100 20.50 24.10B 20.50 24.10B 22.00 +3.20 12 18.80 15 2085 2105 ---- 23.40B ---- 23.40B 21.50 +3.20 18.30 2110 22.70 22.80B 22.70 22.80B 20.90 +3.10 1 17.80 7 2115 18.50 22.30B 18.50 22.20B 20.40 +3.00 2 17.40 5 2120 19.20 21.70B 19.20 19.70B 19.90 +3.00 5 16.90 5 2125 ---- 21.20B ---- 21.10B 19.40 +2.90 16.50 74 2130 ---- 20.60B ---- 20.60B 18.90 +2.80 16.10 4 2135 ---- 20.10B ---- 20.10B 18.40 +2.70 15.70 7 2140 ---- 19.60B ---- 19.60B 18.00 +2.70 15.30 4 2145 ---- 19.10B ---- 19.10B 17.50 +2.60 14.90 2150 16.50 18.60B 16.50 16.90B 17.10 +2.60 3 14.50 1225 2155 ---- 18.20B ---- 18.10B 16.70 +2.50 14.20 5 2160 ---- 17.70B ---- 17.70B 16.30 +2.50 13.80 2165 ---- 17.30B ---- 17.30B 15.90 +2.40 13.50 6 2170 ---- 16.90B ---- 16.80B 15.50 +2.30 13.20 14 2175 ---- 16.50B ---- 16.40B 15.10 +2.20 12.90 53 2180 13.80 16.10B 13.80 13.60A 14.80 +2.30 3 12.50 10 2185 ---- 15.70B ---- 15.60B 14.40 +2.10 12.30 2190 ---- 15.30B ---- 15.30B 14.10 +2.10 12.00 1 2195 ---- 14.90B ---- 14.90B 13.70 +2.00 11.70 2200 ---- 14.60B ---- 14.50B 13.40 +2.00 35 11.40 1656 2205 ---- 14.20B ---- 14.20B 13.10 +2.00 11.10 2210 13.80 13.90B 13.80 11.80A 12.80 +1.90 1 10.90 2 2215 ---- 13.50B ---- 13.50B 12.50 +1.90 10.60 13 2220 ---- 13.10B ---- 13.10B 12.20 +1.80 10.40 1 2225 ---- 12.80B ---- 12.80B 11.90 +1.80 10.10 1 2230 ---- 12.50B ---- 12.50B 11.60 +1.70 9.90 2235 11.10 12.20B 11.10 12.20B 11.40 +1.70 1 9.70 16 2240 ---- 11.90B ---- 11.90B 11.10 +1.60 9.50 11 2245 ---- 11.70B ---- 11.70B 10.80 +1.60 9.20 831 2250 ---- 11.40B ---- 11.40B 10.60 +1.60 3 9.00 634 2255 ---- 11.10B ---- 11.10B 10.30 +1.50 8.80 2260 ---- 10.90B ---- 10.90B 10.10 +1.50 8.60 2265 ---- 10.70B ---- 10.70B 9.90 +1.50 8.40 2270 ---- 10.40B ---- 10.40B 9.60 +1.40 1 8.20 36 2275 ---- 10.20B ---- 10.20B 9.40 +1.40 8.00 21 2280 ---- 9.90B ---- 9.90B 9.20 +1.40 7.80 2285 ---- 9.70B ---- 9.70B 9.00 +1.30 7.70 5 2290 ---- 9.50B ---- 9.50B 8.80 +1.30 7.50 2295 ---- 9.30B ---- 9.30B 8.60 +1.30 7.30 4 2300 ---- 9.10B ---- 9.10B 8.40 +1.20 7.20 675 2305 ---- 8.90B ---- 8.90B 8.20 +1.20 7.00 2310 ---- 8.70B ---- 8.70B 8.00 +1.10 6.90 15 2315 ---- 8.50B ---- 8.50B 7.90 +1.20 6.70 2320 ---- 8.30B ---- 8.30B 7.70 +1.10 6.60 1 2325 ---- 8.10B ---- 8.10B 7.50 +1.10 6.40 3 2330 ---- 7.90B ---- 7.90B 7.30 +1.00 6.30 2335 ---- 7.80B ---- 7.80B 7.20 +1.00 6.20 2340 ---- 7.60B ---- 7.60B 7.00 +1.00 6.00 2350 ---- 7.30B ---- 7.30B 6.70 +.90 5.80 36 2360 ---- 7.00B ---- 7.00B 6.50 +1.00 5.50 2 2370 ---- 6.70B ---- 6.70B 6.20 +.90 5.30 2375 ---- 6.60B ---- 6.60B 6.10 +.90 5.20 26 2380 ---- 6.40B ---- 6.40B 5.90 +.80 5.10 1 2390 ---- 6.20B ---- 6.20B 5.70 +.80 4.90 2400 ---- 5.90B ---- 5.90B 5.50 +.80 35 4.70 858 2410 ---- 5.70B ---- 5.70B 5.20 +.60 4.60 2420 ---- 5.50B ---- 5.50B 5.00 +.60 4.40 2425 ---- 5.30B ---- 5.30B 4.90 +.60 4.30 2 2430 ---- 5.30B ---- 5.30B 4.80 +.60 4.20 1 2440 ---- 5.10B ---- 5.10B 4.60 +.50 4.10 5 2450 ---- 4.90B ---- 4.90B 4.50 +.60 3.90 25 2475 ---- 4.40B ---- 4.40B 4.10 +.50 3.60 2500 ---- 4.00B ---- 4.00B 3.70 +.40 9 3.30 1240 2525 ---- 3.70B ---- 3.70B 3.40 +.40 3.00 2550 ---- 3.30B ---- 3.30B 3.10 +.30 2.80 45 2575 ---- 3.00B ---- 3.00B 2.80 +.20 2.60 5 2600 ---- 2.80B ---- 2.80B 2.60 +.20 56 2.40 1306 2625 ---- 2.60B ---- 2.60B 2.40 +.20 2.20 10 2700 2.10 2.10 1.90 1.90 1.90 +.10 26 1.80 758 2850 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 64 2900 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 13 3000 1.00 1.00 1.00 1.00 1.00 +.10 4 .90 5 1785 850 ---- 1034.50B ---- 1034.50B 1027.70 +20.00 1007.70 875 ---- 1009.50B ---- 1009.50B 1002.70 +20.00 982.70 900 ---- 984.50B ---- 984.30B 977.70 +20.00 957.70 925 ---- 959.60B ---- 959.60B 952.70 +20.00 932.70 950 ---- 935.20B ---- 935.20B 927.70 +20.00 907.70 975 ---- 909.60B ---- 909.40B 902.70 +20.00 882.70 OG JLY23 Gold Option CALL 1200 ---- 700.30B ---- 699.10B 693.50 +19.90 673.60 1225 ---- 675.30B ---- 674.70B 668.50 +19.90 648.60 1250 ---- 650.40B ---- 649.20B 643.50 +19.90 623.60 1275 ---- 625.40B ---- 624.70B 618.50 +19.90 598.60 1300 ---- 600.50B ---- 600.00B 593.50 +19.90 573.60 2 1325 ---- 575.50B ---- 574.60B 568.50 +19.90 548.60 1350 ---- 551.30B ---- 550.80B 543.50 +19.90 523.60 1375 ---- 526.10B ---- 525.70B 518.50 +19.90 498.60 1390 ---- 511.10B ---- 510.80B 503.50 +19.90 483.60 1400 ---- 502.80B ---- 502.80B 493.50 +19.90 473.60 1410 ---- 491.10B ---- 490.90B 483.50 +19.90 463.60 4 1420 ---- 481.20B ---- 481.00B 473.50 +19.90 453.60 1425 ---- 478.20B ---- 478.20B 468.50 +19.90 448.60 1430 ---- 471.40B ---- 471.00B 463.50 +19.90 443.60 2 1440 ---- 461.60B ---- 461.10B 453.60 +19.90 433.70 1450 ---- 453.40B ---- 453.40B 443.70 +19.90 423.80 1460 ---- 441.70B ---- 441.60B 433.80 +19.80 414.00 1470 ---- 432.10B ---- 431.70B 424.00 +19.90 404.10 1475 ---- 428.70B ---- 428.70B 419.10 +19.80 399.30 1480 ---- 422.40B ---- 422.20B 414.20 +19.80 394.40 1 1490 ---- 412.50B ---- 412.10B 404.40 +19.80 384.60 1 1495 ---- 407.40B ---- 407.40B 399.50 +19.70 379.80 1500 ---- 404.40B ---- 404.40B 394.60 +19.70 374.90 1 1505 ---- 397.90B ---- 397.60B 389.80 +19.70 370.10 1510 ---- 392.90B ---- 392.90B 385.00 +19.70 365.30 1 1515 ---- 387.80B ---- 387.60B 380.10 +19.70 360.40 1520 ---- 383.40B ---- 383.10B 375.30 +19.70 355.60 1525 ---- 380.20B ---- 380.20B 370.50 +19.70 350.80 1530 ---- 373.70B ---- 373.70B 365.70 +19.60 346.10 1 1535 ---- 369.10B ---- 368.70B 360.90 +19.60 341.30 1540 ---- 364.50B ---- 364.40B 356.10 +19.50 336.60 1545 ---- 359.50B ---- 359.10B 351.30 +19.50 331.80 1550 ---- 356.30B ---- 356.30B 346.60 +19.50 327.10 1555 ---- 350.20B ---- 349.70B 341.80 +19.40 322.40 1560 ---- 345.10B ---- 345.10B 337.10 +19.40 317.70 1565 ---- 340.60B ---- 340.60B 332.40 +19.40 313.00 1 1570 ---- 335.60B ---- 335.40B 327.70 +19.40 308.30 1575 ---- 332.70B ---- 332.70B 323.00 +19.30 303.70 1580 ---- 326.80B ---- 326.70B 318.40 +19.30 299.10 1585 ---- 322.10B ---- 322.00B 313.70 +19.20 294.50 1590 ---- 317.40B ---- 317.00B 309.10 +19.20 289.90 1595 ---- 312.40B ---- 312.10B 304.50 +19.20 285.30 1600 ---- 309.40B ---- 309.40B 299.90 +19.10 280.80 1605 ---- 303.60B ---- 303.20B 295.30 +19.10 276.20 1610 ---- 298.90B ---- 298.90B 290.70 +19.00 271.70 1615 ---- 294.50B ---- 294.00B 286.20 +19.00 267.20 1620 ---- 289.80B ---- 289.80B 281.60 +18.80 262.80 1625 ---- 286.50B ---- 286.50B 277.10 +18.80 258.30 1630 ---- 282.00B ---- 282.00B 272.60 +18.70 253.90 1635 ---- 277.50B ---- 277.50B 268.20 +18.70 249.50 1640 ---- 273.10B ---- 273.10B 263.70 +18.60 245.10 1645 ---- 268.60B ---- 268.60B 259.30 +18.50 240.80 1650 ---- 264.20B ---- 264.20B 254.90 +18.40 236.50 1655 ---- 259.80B ---- 259.80B 250.60 +18.40 232.20 1660 ---- 255.40B ---- 255.40B 246.20 +18.30 227.90 1665 ---- 251.00B ---- 251.00B 241.90 +18.20 223.70 1670 ---- 246.70B ---- 246.70B 237.60 +18.10 219.50 1 1675 ---- 242.40B ---- 242.40B 233.40 +18.10 215.30 1680 ---- 238.10B ---- 238.10B 229.10 +17.90 211.20 30 1685 ---- 233.80B ---- 233.80B 224.90 +17.80 207.10 1 1690 ---- 229.60B ---- 229.60B 220.70 +17.70 203.00 1695 ---- 225.40B ---- 225.40B 216.60 +17.60 199.00 1700 ---- 221.30B ---- 221.30B 212.50 +17.50 195.00 9 1705 ---- 217.10B ---- 217.10B 208.40 +17.40 191.00 1710 ---- 213.00B ---- 213.00B 204.40 +17.30 187.10 1715 ---- 209.00B ---- 209.00B 200.40 +17.20 183.20 1720 ---- 204.90B ---- 204.90B 196.40 +17.00 179.40 1725 ---- 200.90B ---- 200.90B 192.50 +16.90 175.60 1730 ---- 197.00B ---- 197.00B 188.60 +16.70 171.90 1735 190.60 193.00B 190.60 193.00B 184.70 +16.50 1 168.20 1740 ---- 189.20B ---- 189.20B 180.90 +16.40 164.50 1745 ---- 185.30B ---- 185.30B 177.10 +16.20 160.90 1750 ---- 181.50B ---- 181.50B 173.40 +16.10 157.30 314 1755 ---- 177.80B ---- 177.80B 169.70 +15.90 153.80 1760 ---- 174.00B ---- 174.00B 166.10 +15.80 150.30 1765 ---- 170.40B ---- 170.40B 162.50 +15.60 146.90 21 1770 ---- 166.70B ---- 166.70B 159.00 +15.50 143.50 1 1775 ---- 163.20B ---- 163.20B 155.50 +15.30 140.20 55 1780 ---- 159.60B ---- 159.60B 152.00 +15.10 136.90 1785 ---- 156.10B ---- 156.10B 148.60 +14.90 133.70 19 1790 ---- 152.70B ---- 152.70B 145.30 +14.80 130.50 1795 ---- 149.30B ---- 149.30B 142.00 +14.60 127.40 1800 ---- 146.00B ---- 146.00B 138.70 +14.30 124.40 112 1805 ---- 142.70B ---- 142.70B 135.50 +14.10 121.40 1810 ---- 139.40B ---- 139.40B 132.30 +13.90 118.40 1815 ---- 136.30B ---- 136.30B 129.20 +13.70 115.50 6 1820 ---- 133.10B ---- 133.10B 126.20 +13.50 112.70 1825 ---- 130.00B ---- 130.00B 123.20 +13.30 109.90 1830 ---- 127.00B ---- 127.00B 120.20 +13.00 107.20 1835 ---- 124.00B ---- 124.00B 117.30 +12.80 104.50 1840 ---- 121.10B ---- 121.10B 114.50 +12.60 101.90 14 1845 ---- 118.30B ---- 118.30B 111.70 +12.40 99.30 1850 ---- 115.50B ---- 115.50B 109.00 +12.20 96.80 481 1855 ---- 112.70B ---- 112.70B 106.30 +12.00 94.30 1860 ---- 110.00B ---- 110.00B 103.70 +11.70 92.00 66 1865 ---- 107.40B ---- 107.40B 101.10 +11.50 89.60 113 1870 ---- 104.80B ---- 104.80B 98.60 +11.30 87.30 1875 ---- 102.20B ---- 102.20B 96.10 +11.00 85.10 1880 ---- 99.70B ---- 99.70B 93.70 +10.80 82.90 1885 ---- 97.30B ---- 97.30B 91.40 +10.60 80.80 1890 ---- 94.90B ---- 94.90B 89.10 +10.40 78.70 1895 ---- 92.60B ---- 92.60B 86.90 +10.20 76.70 1900 81.50 90.30B 81.50 84.40B 84.70 +10.00 80 74.70 52 1905 ---- 88.10B ---- 88.10B 82.60 +9.80 72.80 1910 ---- 85.90B ---- 85.90B 80.50 +9.60 70.90 1915 ---- 83.80B ---- 83.80B 78.50 +9.40 69.10 1920 ---- 81.80B ---- 81.80B 76.50 +9.10 67.40 1925 ---- 79.80B ---- 79.80B 74.60 +9.00 5 65.60 1930 ---- 77.80B ---- 77.80B 72.70 +8.70 64.00 22 1935 ---- 75.90B ---- 75.90B 70.90 +8.60 62.30 1940 ---- 74.00B ---- 74.00B 69.10 +8.30 60.80 27 1945 ---- 72.20B ---- 72.20B 67.40 +8.20 59.20 2 1950 70.00 70.40B 62.70 65.40B 65.70 +8.00 307 57.70 2 1955 ---- 68.70B ---- 68.70B 64.10 +7.80 56.30 1960 ---- 67.00B ---- 67.00B 62.50 +7.70 54.80 1965 ---- 65.40B ---- 65.40B 60.90 +7.40 53.50 1 1 1970 ---- 63.80B ---- 63.80B 59.40 +7.30 52.10 2 1975 ---- 62.30B ---- 62.30B 58.00 +7.20 50.80 204 1980 ---- 60.80B ---- 60.80B 56.50 +6.90 49.60 1985 ---- 59.30B ---- 59.30B 55.10 +6.80 48.30 1990 ---- 57.90B ---- 57.90B 53.80 +6.60 47.20 2 1995 ---- 56.50B ---- 56.50B 52.50 +6.50 46.00 2000 ---- 55.10B ---- 55.10B 51.20 +6.30 1 44.90 1212 2005 ---- 53.80B ---- 53.80B 50.00 +6.20 43.80 2010 ---- 52.50B ---- 52.50B 48.80 +6.10 42.70 2015 ---- 51.30B ---- 51.30B 47.60 +5.90 41.70 2020 ---- 50.10B ---- 50.10B 46.50 +5.80 40.70 2025 ---- 48.90B ---- 48.90B 45.40 +5.70 39.70 2030 ---- 47.80B ---- 47.80B 44.30 +5.60 38.70 2035 ---- 46.60B ---- 46.60B 43.20 +5.40 37.80 2040 ---- 45.50B ---- 45.50B 42.20 +5.30 36.90 2045 ---- 44.50B ---- 44.50B 41.20 +5.20 36.00 2050 ---- 43.40B ---- 43.40B 40.20 +5.10 35.10 7 2055 ---- 42.40B ---- 42.40B 39.30 +5.00 34.30 1 2060 ---- 41.40B ---- 41.40B 38.40 +4.90 33.50 1 2065 ---- 40.50B ---- 40.50B 37.50 +4.80 32.70 2070 36.70 39.50B 36.70 34.10A 36.60 +4.60 6 32.00 2075 ---- 38.60B ---- 38.60B 35.80 +4.60 31.20 1 2080 ---- 37.80B ---- 37.80B 35.00 +4.50 30.50 850 2085 ---- 37.00B ---- 37.00B 34.20 +4.40 29.80 7 2090 ---- 36.10B ---- 36.10B 33.40 +4.30 29.10 2095 ---- 35.30B ---- 35.20B 32.60 +4.20 28.40 2100 32.00 34.40B 32.00 34.40B 31.90 +4.10 47 27.80 778 2105 ---- 33.80B ---- 33.80B 31.20 +4.10 27.10 1 2110 ---- 33.00B ---- 33.00B 30.50 +4.00 26.50 11 2115 29.90 32.30B 29.90 27.80A 29.80 +3.90 1 25.90 2120 ---- 31.60B ---- 31.60B 29.10 +3.80 25.30 2125 ---- 30.90B ---- 30.90B 28.50 +3.70 24.80 1 4 2130 ---- 30.20B ---- 30.20B 27.90 +3.70 24.20 1 2135 ---- 29.50B ---- 29.50B 27.20 +3.50 23.70 2140 ---- 28.90B ---- 28.90B 26.60 +3.40 23.20 2145 ---- 28.30B ---- 28.30B 26.10 +3.40 22.70 2150 ---- 27.70B ---- 27.70B 25.50 +3.30 22.20 6 2155 ---- 27.10B ---- 27.10B 24.90 +3.20 21.70 2160 ---- 26.50B ---- 26.50B 24.40 +3.20 21.20 2165 ---- 25.90B ---- 25.90B 23.90 +3.10 20.80 2170 ---- 25.40B ---- 25.40B 23.40 +3.10 20.30 2175 ---- 24.80B ---- 24.80B 22.90 +3.00 19.90 2180 ---- 24.30B ---- 24.30B 22.40 +2.90 19.50 2185 ---- 23.80B ---- 23.80B 21.90 +2.80 19.10 2190 ---- 23.30B ---- 23.30B 21.50 +2.80 18.70 2195 ---- 22.80B ---- 22.80B 21.00 +2.70 18.30 2200 ---- 22.30B ---- 22.30B 20.60 +2.70 17.90 108 2205 ---- 21.90B ---- 21.90B 20.20 +2.60 17.60 2210 ---- 21.40B ---- 21.40B 19.70 +2.50 17.20 2215 ---- 21.00B ---- 21.00B 19.30 +2.40 16.90 2220 ---- 20.60B ---- 20.60B 18.90 +2.40 16.50 2225 ---- 20.10B ---- 20.10B 18.60 +2.40 16.20 54 2230 ---- 19.70B ---- 19.70B 18.20 +2.30 15.90 2235 ---- 19.30B ---- 19.30B 17.80 +2.20 15.60 2240 ---- 18.90B ---- 18.90B 17.50 +2.20 15.30 2245 ---- 18.60B ---- 18.60B 17.10 +2.10 15.00 2250 17.60 18.40 17.60 15.80A 16.80 +2.10 6 14.70 306 2255 ---- 17.80B ---- 17.80B 16.50 +2.10 14.40 2260 ---- 17.50B ---- 17.50B 16.10 +2.00 14.10 2265 ---- 17.10B ---- 17.10B 15.80 +1.90 1 13.90 1 2270 17.00 17.00 17.00 14.70A 15.50 +1.90 6 13.60 2275 ---- 16.50B ---- 16.50B 15.20 +1.90 13.30 2280 ---- 16.10B ---- 16.10B 14.90 +1.80 13.10 1 2290 ---- 15.40B ---- 15.40B 14.40 +1.80 12.60 2300 13.30 14.80B 13.30 14.80B 13.80 +1.70 1 12.10 3123 2310 ---- 14.30B ---- 14.30B 13.30 +1.60 11.70 2320 ---- 13.70B ---- 13.70B 12.80 +1.50 11.30 2325 ---- 13.50B ---- 13.50B 12.60 +1.60 11.00 10 2330 ---- 13.20B ---- 13.20B 12.30 +1.50 10.80 2340 ---- 12.70B ---- 12.70B 11.90 +1.50 10.40 2350 ---- 12.30B ---- 12.30B 11.40 +1.30 10.10 8 2360 ---- 11.80B ---- 11.80B 11.00 +1.30 9.70 2370 ---- 11.40B ---- 11.40B 10.60 +1.20 9.40 2375 ---- 11.20B ---- 11.20B 10.40 +1.20 9.20 2380 ---- 11.00B ---- 11.00B 10.20 +1.20 9.00 2400 ---- 10.20B ---- 10.20B 9.50 +1.10 8.40 5 2425 ---- 9.40B ---- 9.40B 8.70 +1.00 7.70 2450 ---- 8.60B ---- 8.60B 8.00 +.90 7.10 45 2475 ---- 7.90B ---- 7.90B 7.40 +.80 6.60 5 2500 ---- 7.30B ---- 7.30B 6.80 +.70 6.10 754 2525 ---- 6.70B ---- 6.70B 6.30 +.70 5.60 2550 ---- 6.20B ---- 6.20B 5.80 +.60 5.20 2575 ---- 5.80B ---- 5.80B 5.40 +.60 4.80 2700 ---- 4.00B ---- 4.00B 3.80 +.40 21 3.40 128 OG AUG23 Gold Option CALL 1200 ---- 699.80B ---- 699.00B 693.50 +19.90 673.60 1225 ---- 675.40B ---- 675.00B 668.50 +19.90 648.60 1250 ---- 650.10B ---- 650.10B 643.50 +19.90 623.60 1275 ---- 625.10B ---- 624.20B 618.50 +19.90 598.60 1300 ---- 600.20B ---- 600.20B 593.50 +19.90 573.60 1325 ---- 575.10B ---- 574.30B 568.50 +19.90 548.60 1350 ---- 550.20B ---- 549.50B 543.50 +19.90 523.60 1375 ---- 527.80B ---- 527.80B 518.50 +19.90 498.60 1390 ---- 510.50B ---- 510.30B 503.50 +19.90 483.60 1400 ---- 503.10B ---- 503.10B 493.50 +19.90 473.60 1410 ---- 491.30B ---- 490.80B 483.50 +19.80 463.70 1420 ---- 480.70B ---- 480.00B 473.60 +19.90 453.70 1425 ---- 478.40B ---- 478.40B 468.60 +19.80 448.80 1430 ---- 470.90B ---- 470.00B 463.70 +19.80 443.90 1440 ---- 461.70B ---- 461.20B 453.80 +19.80 434.00 1450 ---- 453.70B ---- 453.70B 444.00 +19.80 424.20 2 1460 ---- 442.10B ---- 441.70B 434.20 +19.80 414.40 1470 ---- 432.50B ---- 432.00B 424.50 +19.80 404.70 1475 ---- 429.40B ---- 429.40B 419.60 +19.70 399.90 1480 ---- 422.60B ---- 422.20B 414.70 +19.70 395.00 1490 ---- 413.20B ---- 412.70B 405.10 +19.70 385.40 1495 ---- 408.20B ---- 407.80B 400.20 +19.60 380.60 1500 ---- 405.20B ---- 405.20B 395.40 +19.60 375.80 1505 ---- 398.80B ---- 398.30B 390.60 +19.60 371.00 1510 ---- 393.70B ---- 393.50B 385.90 +19.60 366.30 1515 ---- 389.20B ---- 388.70B 381.10 +19.60 361.50 1520 ---- 384.30B ---- 384.00B 376.30 +19.50 356.80 1525 ---- 381.30B ---- 381.30B 371.60 +19.60 352.00 1530 ---- 375.00B ---- 374.50B 366.80 +19.50 347.30 1535 ---- 369.90B ---- 369.90B 362.10 +19.50 342.60 1540 ---- 365.30B ---- 365.10B 357.40 +19.40 338.00 1545 ---- 360.70B ---- 360.30B 352.70 +19.40 333.30 1550 ---- 357.70B ---- 357.70B 348.00 +19.40 328.60 2 1555 ---- 351.20B ---- 351.20B 343.30 +19.30 324.00 1560 ---- 346.70B ---- 346.40B 338.70 +19.30 319.40 1565 ---- 341.60B ---- 341.40B 334.00 +19.20 314.80 1570 ---- 337.30B ---- 337.30B 329.40 +19.20 310.20 1575 ---- 334.40B ---- 334.40B 324.80 +19.20 305.60 1580 ---- 328.10B ---- 328.10B 320.20 +19.10 301.10 1585 ---- 323.20B ---- 322.90B 315.60 +19.00 296.60 1590 ---- 319.20B ---- 318.80B 311.10 +19.00 292.10 1595 ---- 314.60B ---- 314.30B 306.50 +18.90 287.60 1600 ---- 311.50B ---- 311.50B 302.00 +18.90 283.10 1605 ---- 307.00B ---- 307.00B 297.50 +18.80 278.70 1610 ---- 302.50B ---- 302.50B 293.00 +18.80 274.20 1615 ---- 298.00B ---- 298.00B 288.60 +18.80 269.80 1620 ---- 293.50B ---- 293.50B 284.10 +18.70 265.40 1625 ---- 289.00B ---- 289.00B 279.70 +18.60 261.10 1630 ---- 284.60B ---- 284.60B 275.30 +18.50 256.80 1635 ---- 280.20B ---- 280.20B 271.00 +18.50 252.50 1640 ---- 275.80B ---- 275.80B 266.60 +18.40 248.20 1645 ---- 271.50B ---- 271.50B 262.30 +18.40 243.90 2 1650 ---- 267.10B ---- 267.10B 258.00 +18.30 239.70 78 1655 ---- 262.80B ---- 262.80B 253.70 +18.20 235.50 1660 ---- 258.50B ---- 258.50B 249.50 +18.10 231.40 1665 ---- 254.30B ---- 254.30B 245.30 +18.10 227.20 1 1670 ---- 250.00B ---- 250.00B 241.10 +18.00 223.10 1 1675 ---- 245.80B ---- 245.80B 236.90 +17.80 219.10 1680 ---- 241.60B ---- 241.60B 232.80 +17.80 215.00 1685 ---- 237.50B ---- 237.50B 228.70 +17.70 211.00 1690 ---- 233.40B ---- 233.40B 224.70 +17.60 207.10 1695 ---- 229.30B ---- 229.30B 220.60 +17.40 203.20 1700 ---- 225.20B ---- 225.20B 216.60 +17.30 199.30 238 1705 ---- 221.20B ---- 221.20B 212.70 +17.30 195.40 1710 ---- 217.20B ---- 217.20B 208.70 +17.10 191.60 1715 ---- 213.20B ---- 213.20B 204.80 +16.90 187.90 1720 ---- 209.30B ---- 209.30B 201.00 +16.80 184.20 4 1725 ---- 205.40B ---- 205.40B 197.10 +16.60 180.50 1730 ---- 201.60B ---- 201.60B 193.40 +16.60 176.80 1735 ---- 197.80B ---- 197.80B 189.60 +16.30 173.30 1 1740 ---- 194.00B ---- 194.00B 185.90 +16.20 169.70 1745 ---- 190.30B ---- 190.30B 182.20 +16.00 166.20 1750 ---- 186.60B ---- 186.60B 178.60 +15.80 162.80 420 1755 ---- 182.90B ---- 182.90B 175.00 +15.70 159.30 1760 ---- 179.30B ---- 179.30B 171.50 +15.50 156.00 1765 ---- 175.80B ---- 175.80B 168.00 +15.30 152.70 1770 ---- 172.20B ---- 172.20B 164.60 +15.20 149.40 1775 ---- 168.80B ---- 168.80B 161.20 +15.00 146.20 815 1780 ---- 165.30B ---- 165.30B 157.90 +14.90 143.00 1785 ---- 162.00B ---- 162.00B 154.60 +14.70 139.90 1790 ---- 158.60B ---- 158.60B 151.30 +14.50 136.80 1795 ---- 155.40B ---- 155.40B 148.10 +14.30 133.80 1800 ---- 152.10B ---- 152.10B 145.00 +14.20 130.80 40 1805 ---- 148.90B ---- 148.90B 141.90 +14.00 127.90 1810 ---- 145.80B ---- 145.80B 138.80 +13.70 125.10 1815 ---- 142.70B ---- 142.70B 135.80 +13.50 122.30 7 1820 ---- 139.70B ---- 139.70B 132.80 +13.20 119.60 1825 ---- 136.70B ---- 136.70B 129.90 +13.00 116.90 65 1830 ---- 133.80B ---- 133.80B 127.10 +12.80 114.30 1000 1835 ---- 130.90B ---- 130.90B 124.30 +12.60 111.70 5 1840 ---- 128.00B ---- 128.00B 121.50 +12.40 109.10 1845 ---- 125.30B ---- 125.30B 118.80 +12.20 106.60 1850 ---- 122.50B ---- 122.50B 116.20 +12.10 104.10 125 1855 ---- 119.80B ---- 119.80B 113.60 +11.90 101.70 7 1860 ---- 117.20B ---- 117.20B 111.10 +11.80 99.30 1865 ---- 114.60B ---- 114.60B 108.60 +11.60 97.00 1870 ---- 112.10B ---- 112.10B 106.10 +11.40 94.70 1875 ---- 109.60B ---- 109.60B 103.70 +11.20 92.50 5 1880 ---- 107.20B ---- 107.20B 101.40 +11.00 90.40 1885 ---- 104.80B ---- 104.80B 99.00 +10.70 88.30 9 1890 ---- 102.50B ---- 102.50B 96.70 +10.50 86.20 1895 ---- 100.20B ---- 100.20B 94.50 +10.30 84.20 1900 ---- 97.90B ---- 97.90B 92.30 +10.00 82.30 1405 1905 ---- 95.70B ---- 95.70B 90.20 +9.80 80.40 1910 ---- 93.60B ---- 93.60B 88.20 +9.70 78.50 1915 ---- 91.50B ---- 91.50B 86.20 +9.50 76.70 1 1920 ---- 89.50B ---- 89.50B 84.20 +9.30 74.90 1925 ---- 87.50B ---- 87.50B 82.30 +9.10 73.20 100 1930 ---- 85.50B ---- 85.50B 80.50 +9.00 71.50 1935 ---- 83.60B ---- 83.60B 78.60 +8.70 69.90 1940 ---- 81.80B ---- 81.80B 76.90 +8.60 68.30 1945 ---- 79.90B ---- 79.90B 75.10 +8.40 66.70 1950 ---- 78.20B ---- 78.20B 73.50 +8.30 65.20 80 1955 ---- 76.40B ---- 76.40B 71.80 +8.10 63.70 1960 ---- 74.80B ---- 74.80B 70.20 +7.90 62.30 250 1965 ---- 73.10B ---- 73.10B 68.60 +7.70 60.90 1970 ---- 71.50B ---- 71.50B 67.10 +7.60 59.50 1975 ---- 69.90B ---- 69.90B 65.60 +7.40 58.20 57 1980 ---- 68.40B ---- 68.40B 64.20 +7.30 56.90 1985 ---- 66.90B ---- 66.90B 62.70 +7.00 55.70 1990 ---- 65.50B ---- 65.50B 61.40 +6.90 54.50 1995 ---- 64.00B ---- 64.00B 60.00 +6.70 53.30 2000 ---- 62.70B ---- 62.70B 58.70 +6.60 52.10 637 2005 ---- 61.30B ---- 61.30B 57.40 +6.40 51.00 2010 ---- 60.00B ---- 60.00B 56.20 +6.30 49.90 2015 ---- 58.70B ---- 58.70B 54.90 +6.10 48.80 2020 ---- 57.40B ---- 57.40B 53.70 +6.00 47.70 2025 ---- 56.20B ---- 56.20B 52.60 +5.90 210 46.70 470 2030 ---- 55.00B ---- 55.00B 51.50 +5.80 45.70 2035 ---- 53.80B ---- 53.80B 50.40 +5.70 44.70 2040 ---- 52.70B ---- 52.70B 49.30 +5.50 43.80 1 2045 ---- 51.60B ---- 51.60B 48.20 +5.40 42.80 2050 ---- 50.50B ---- 50.50B 47.20 +5.30 41.90 72 2055 ---- 49.50B ---- 49.50B 46.20 +5.20 41.00 2060 ---- 48.40B ---- 48.40B 45.20 +5.00 40.20 50 50 2065 ---- 47.40B ---- 47.40B 44.30 +5.00 39.30 2070 ---- 46.50B ---- 46.50B 43.40 +4.90 38.50 2075 ---- 45.50B ---- 45.50B 42.50 +4.80 37.70 2080 ---- 44.60B ---- 44.60B 41.60 +4.70 36.90 2085 ---- 43.70B ---- 43.70B 40.70 +4.50 36.20 2090 ---- 42.80B ---- 42.80B 39.90 +4.50 35.40 2095 ---- 41.90B ---- 41.90B 39.10 +4.40 34.70 2100 ---- 41.00B ---- 41.00B 38.30 +4.30 34.00 17 2105 ---- 40.20B ---- 40.20B 37.50 +4.20 33.30 2110 ---- 39.40B ---- 39.40B 36.70 +4.10 32.60 2115 ---- 38.60B ---- 38.60B 36.00 +4.00 32.00 2120 ---- 37.90B ---- 37.90B 35.30 +4.00 31.30 2125 ---- 37.10B ---- 37.10B 34.60 +3.90 30.70 15 2130 ---- 36.40B ---- 36.40B 33.90 +3.80 30.10 2135 ---- 35.60B ---- 35.60B 33.20 +3.70 29.50 2140 ---- 34.90B ---- 34.90B 32.50 +3.60 28.90 2145 ---- 34.30B ---- 34.30B 31.90 +3.50 28.40 2150 ---- 33.60B ---- 33.60B 31.30 +3.50 27.80 525 2155 ---- 32.90B ---- 32.90B 30.70 +3.40 27.30 2160 ---- 32.30B ---- 32.30B 30.10 +3.30 26.80 2165 ---- 31.70B ---- 31.70B 29.50 +3.20 26.30 2170 ---- 31.10B ---- 31.10B 28.90 +3.10 25.80 2175 ---- 30.50B ---- 30.50B 28.40 +3.10 25.30 36 2180 ---- 29.90B ---- 29.90B 27.80 +3.00 24.80 2185 ---- 29.30B ---- 29.30B 27.30 +3.00 24.30 2190 ---- 28.80B ---- 28.80B 26.80 +2.90 23.90 2195 ---- 28.20B ---- 28.20B 26.30 +2.90 23.40 2200 ---- 27.70B ---- 27.70B 25.80 +2.80 23.00 2107 2205 ---- 27.20B ---- 27.20B 25.30 +2.70 22.60 2210 ---- 26.70B ---- 26.70B 24.80 +2.60 22.20 2215 ---- 26.20B ---- 26.20B 24.40 +2.60 21.80 2220 ---- 25.70B ---- 25.70B 23.90 +2.50 21.40 2225 ---- 25.30B ---- 25.30B 23.50 +2.50 21.00 2230 ---- 24.80B ---- 24.80B 23.10 +2.50 20.60 2235 ---- 24.30B ---- 24.30B 22.60 +2.40 20.20 2240 ---- 23.90B ---- 23.90B 22.20 +2.30 19.90 2245 ---- 23.50B ---- 23.50B 21.80 +2.30 19.50 2250 ---- 23.10B ---- 23.10B 21.40 +2.20 19.20 2255 ---- 22.60B ---- 22.60B 21.10 +2.30 18.80 2260 ---- 22.20B ---- 22.20B 20.70 +2.20 18.50 2265 ---- 21.80B ---- 21.80B 20.30 +2.10 18.20 2270 ---- 21.50B ---- 21.50B 20.00 +2.10 17.90 2275 ---- 21.10B ---- 21.10B 19.60 +2.00 17.60 2280 ---- 20.70B ---- 20.70B 19.30 +2.00 17.30 2290 ---- 20.00B ---- 20.00B 18.60 +1.90 16.70 2300 ---- 19.30B ---- 19.30B 18.00 +1.90 16.10 80 2310 ---- 18.70B ---- 18.70B 17.40 +1.80 15.60 2 2320 ---- 18.00B ---- 18.00B 16.80 +1.80 15.00 2325 ---- 17.70B ---- 17.70B 16.50 +1.70 14.80 2330 ---- 17.40B ---- 17.40B 16.20 +1.70 14.50 2340 ---- 16.80B ---- 16.80B 15.70 +1.60 14.10 2350 ---- 16.30B ---- 16.30B 15.20 +1.60 13.60 2360 ---- 15.80B ---- 15.80B 14.70 +1.50 13.20 3 2370 ---- 15.20B ---- 15.20B 14.20 +1.50 12.70 2375 ---- 15.00B ---- 15.00B 14.00 +1.50 12.50 2380 ---- 14.70B ---- 14.70B 13.80 +1.40 12.40 2400 ---- 13.80B ---- 13.80B 12.90 +1.30 11.60 5 2425 ---- 12.80B ---- 12.80B 11.90 +1.10 10.80 2450 ---- 11.80B ---- 11.80B 11.10 +1.10 10.00 2475 ---- 10.90B ---- 10.90B 10.30 +1.00 9.30 2500 ---- 10.10B ---- 10.10B 9.50 +.80 8.70 79 2525 ---- 9.40B ---- 9.40B 8.90 +.80 8.10 2 2550 ---- 8.80B ---- 8.80B 8.30 +.70 7.60 2575 7.30 8.50 7.30 7.40A 7.70 +.60 5 7.10 825 2600 ---- 7.60B ---- 7.60B 7.20 +.50 6.70 64 3000 ---- 2.90B ---- 2.90B 2.90 +.20 2.70 952 4000 ---- ---- ---- ---- .80 UNCH .80 45 OG SEP23 Gold Option CALL 1200 ---- 715.80B ---- 715.60B 709.60 +19.90 689.70 1225 ---- 690.90B ---- 690.70B 684.60 +19.90 664.70 1250 ---- 666.00B ---- 665.80B 659.60 +19.90 639.70 1 1275 ---- 641.00B ---- 640.80B 634.60 +19.90 614.70 1300 ---- 615.80B ---- 614.90B 609.60 +19.90 589.70 1325 ---- 591.30B ---- 591.30B 584.60 +19.90 564.70 1350 ---- 567.80B ---- 567.80B 559.60 +19.90 539.70 1375 ---- 544.00B ---- 544.00B 534.60 +19.90 514.70 1400 ---- 519.20B ---- 519.20B 509.70 +19.90 489.80 1410 ---- 506.50B ---- 505.90B 499.70 +19.80 479.90 1420 ---- 496.70B ---- 495.50B 489.80 +19.80 470.00 1425 ---- 494.50B ---- 494.50B 484.90 +19.80 465.10 1430 ---- 487.10B ---- 487.10B 480.00 +19.90 460.10 1440 ---- 477.20B ---- 476.40B 470.20 +19.90 450.30 1450 ---- 470.10B ---- 470.10B 460.40 +19.80 440.60 1460 ---- 457.90B ---- 457.90B 450.60 +19.70 430.90 1470 ---- 448.70B ---- 448.30B 440.90 +19.70 421.20 1475 ---- 445.90B ---- 445.90B 436.10 +19.70 416.40 1480 ---- 439.00B ---- 438.60B 431.30 +19.70 411.60 1490 ---- 428.80B ---- 427.80B 421.70 +19.70 402.00 1500 ---- 421.90B ---- 421.90B 412.10 +19.60 392.50 1505 ---- 414.50B ---- 413.70B 407.30 +19.50 387.80 1510 ---- 410.30B ---- 409.90B 402.60 +19.60 383.00 1515 ---- 405.60B ---- 405.20B 397.80 +19.50 378.30 1520 ---- 400.90B ---- 400.50B 393.10 +19.50 373.60 1525 ---- 398.10B ---- 398.10B 388.40 +19.50 368.90 1530 ---- 391.00B ---- 390.60B 383.70 +19.40 364.30 1535 ---- 386.30B ---- 386.00B 379.00 +19.40 359.60 1540 ---- 382.30B ---- 381.80B 374.30 +19.40 354.90 1545 ---- 377.50B ---- 377.10B 369.60 +19.30 350.30 1550 ---- 374.70B ---- 374.70B 365.00 +19.30 345.70 1555 ---- 368.30B ---- 367.80B 360.30 +19.20 341.10 1560 ---- 363.70B ---- 363.20B 355.70 +19.20 336.50 1565 ---- 359.00B ---- 358.60B 351.10 +19.10 332.00 1570 ---- 354.50B ---- 354.00B 346.50 +19.10 327.40 1575 ---- 351.60B ---- 351.60B 342.00 +19.10 322.90 1580 ---- 345.40B ---- 344.90B 337.40 +19.00 318.40 1585 ---- 340.80B ---- 340.40B 332.90 +19.00 313.90 1 1590 ---- 336.20B ---- 335.90B 328.30 +18.90 309.40 1595 ---- 333.20B ---- 333.20B 323.80 +18.80 305.00 1600 ---- 328.90B ---- 328.90B 319.40 +18.90 300.50 1605 ---- 324.40B ---- 324.40B 314.90 +18.80 296.10 1610 ---- 319.90B ---- 319.90B 310.50 +18.80 291.70 1615 ---- 315.50B ---- 315.50B 306.10 +18.70 287.40 1 1620 ---- 311.00B ---- 311.00B 301.70 +18.70 283.00 1625 ---- 306.60B ---- 306.60B 297.30 +18.60 278.70 1630 ---- 302.20B ---- 302.20B 292.90 +18.50 274.40 1635 ---- 297.90B ---- 297.90B 288.60 +18.40 270.20 1640 ---- 293.50B ---- 293.50B 284.30 +18.40 265.90 1645 ---- 289.20B ---- 289.20B 280.00 +18.30 261.70 1650 ---- 284.90B ---- 284.90B 275.80 +18.30 257.50 1655 ---- 280.60B ---- 280.60B 271.50 +18.10 253.40 1660 ---- 276.40B ---- 276.40B 267.30 +18.10 249.20 1665 ---- 272.10B ---- 272.10B 263.10 +18.00 245.10 1670 ---- 267.90B ---- 267.90B 259.00 +17.90 241.10 1675 ---- 263.80B ---- 263.80B 254.90 +17.90 237.00 1680 ---- 259.60B ---- 259.60B 250.80 +17.80 233.00 1685 ---- 255.50B ---- 255.50B 246.70 +17.60 229.10 1690 ---- 251.40B ---- 251.40B 242.70 +17.60 225.10 1695 ---- 247.30B ---- 247.30B 238.70 +17.50 221.20 1700 ---- 243.30B ---- 243.30B 234.70 +17.30 217.40 3 1705 ---- 239.30B ---- 239.30B 230.80 +17.30 213.50 1710 ---- 235.30B ---- 235.30B 226.90 +17.20 209.70 1715 ---- 231.40B ---- 231.40B 223.00 +17.00 206.00 1720 ---- 227.50B ---- 227.50B 219.20 +16.90 202.30 1725 ---- 223.60B ---- 223.60B 215.40 +16.80 198.60 1730 ---- 219.80B ---- 219.80B 211.60 +16.60 195.00 1735 ---- 216.00B ---- 216.00B 207.90 +16.50 191.40 1740 ---- 212.20B ---- 212.20B 204.20 +16.40 187.80 1 1745 ---- 208.50B ---- 208.50B 200.50 +16.20 184.30 1750 ---- 204.80B ---- 204.80B 196.90 +16.10 180.80 1 1755 ---- 201.10B ---- 201.10B 193.40 +16.00 177.40 1760 ---- 197.50B ---- 197.50B 189.80 +15.80 174.00 1765 ---- 193.90B ---- 193.90B 186.30 +15.60 170.70 1770 ---- 190.40B ---- 190.40B 182.90 +15.50 167.40 1 1775 ---- 186.90B ---- 186.90B 179.50 +15.40 164.10 1780 ---- 183.50B ---- 183.50B 176.10 +15.20 160.90 1785 ---- 180.10B ---- 180.10B 172.80 +15.10 157.70 16 1790 ---- 176.70B ---- 176.70B 169.50 +14.90 154.60 3 1795 ---- 173.40B ---- 173.40B 166.20 +14.70 151.50 7 1800 ---- 170.10B ---- 170.10B 163.10 +14.60 148.50 2000 1805 ---- 166.90B ---- 166.90B 159.90 +14.40 145.50 1810 ---- 163.70B ---- 163.70B 156.80 +14.20 142.60 1815 ---- 160.60B ---- 160.60B 153.70 +14.00 139.70 1820 ---- 157.50B ---- 157.50B 150.70 +13.80 136.90 1825 ---- 154.50B ---- 154.50B 147.80 +13.70 134.10 1830 ---- 151.50B ---- 151.50B 144.80 +13.40 131.40 1835 ---- 148.60B ---- 148.60B 142.00 +13.30 128.70 1840 ---- 145.70B ---- 145.70B 139.10 +13.10 126.00 1845 ---- 142.80B ---- 142.80B 136.40 +13.00 123.40 1850 ---- 140.10B ---- 140.10B 133.60 +12.70 120.90 5029 1855 ---- 137.30B ---- 137.30B 130.90 +12.50 118.40 1860 ---- 134.60B ---- 134.60B 128.30 +12.40 115.90 3 3 1865 ---- 131.90B ---- 131.90B 125.70 +12.20 113.50 1870 ---- 129.30B ---- 129.30B 123.20 +12.00 111.20 1875 ---- 126.70B ---- 126.70B 120.70 +11.80 108.90 10 1880 ---- 124.20B ---- 124.20B 118.20 +11.60 106.60 1885 ---- 121.70B ---- 121.70B 115.80 +11.40 104.40 10 1890 ---- 119.30B ---- 119.30B 113.50 +11.30 102.20 1 26 1895 ---- 116.90B ---- 116.90B 111.20 +11.10 100.10 1900 ---- 114.60B ---- 114.60B 108.90 +10.90 98.00 1 40 1905 ---- 112.30B ---- 112.30B 106.70 +10.70 96.00 1910 ---- 110.00B ---- 110.00B 104.50 +10.50 94.00 1915 ---- 107.80B ---- 107.80B 102.40 +10.40 92.00 1920 ---- 105.70B ---- 105.70B 100.30 +10.20 90.10 1925 ---- 103.60B ---- 103.60B 98.20 +9.90 88.30 4 1930 ---- 101.50B ---- 101.50B 96.20 +9.80 86.40 1935 ---- 99.40B ---- 99.40B 94.30 +9.70 84.60 1940 ---- 97.50B ---- 97.50B 92.40 +9.50 82.90 1945 ---- 95.50B ---- 95.50B 90.50 +9.30 81.20 1950 88.40 93.60B 88.40 88.40 88.70 +9.20 25 79.50 1955 ---- 91.70B ---- 91.70B 86.90 +9.00 77.90 1960 ---- 89.90B ---- 89.90B 85.10 +8.80 76.30 1965 ---- 88.10B ---- 88.10B 83.40 +8.60 74.80 1970 ---- 86.40B ---- 86.40B 81.70 +8.50 73.20 32 1975 ---- 84.70B ---- 84.70B 80.10 +8.30 71.80 750 1980 ---- 83.00B ---- 83.00B 78.50 +8.20 70.30 1985 ---- 81.40B ---- 81.40B 76.90 +8.00 68.90 1990 ---- 79.80B ---- 79.80B 75.40 +7.90 67.50 1995 ---- 78.20B ---- 78.20B 73.90 +7.80 66.10 2000 ---- 76.70B ---- 76.70B 72.40 +7.60 64.80 6106 2005 ---- 75.20B ---- 75.20B 71.00 +7.50 63.50 2010 ---- 73.70B ---- 73.70B 69.60 +7.30 62.30 2015 ---- 72.30B ---- 72.30B 68.20 +7.10 61.10 2020 ---- 70.90B ---- 70.90B 66.90 +7.00 59.90 2025 ---- 69.60B ---- 69.60B 65.60 +6.90 58.70 5 2030 ---- 68.20B ---- 68.20B 64.30 +6.80 57.50 2035 ---- 66.90B ---- 66.90B 63.10 +6.70 56.40 2040 ---- 65.70B ---- 65.70B 61.90 +6.60 55.30 16 2045 ---- 64.40B ---- 64.40B 60.70 +6.40 54.30 2050 ---- 63.20B ---- 63.20B 59.50 +6.30 1480 53.20 103 108 2055 ---- 62.00B ---- 62.00B 58.40 +6.20 52.20 2060 ---- 60.80B ---- 60.80B 57.30 +6.10 51.20 74 2065 ---- 59.70B ---- 59.70B 56.20 +6.00 50.20 2070 ---- 58.60B ---- 58.60B 55.10 +5.80 49.30 2075 ---- 57.50B ---- 57.50B 54.10 +5.70 48.40 2080 ---- 56.50B ---- 56.50B 53.10 +5.60 47.50 2085 ---- 55.40B ---- 55.40B 52.10 +5.50 1150 46.60 2090 ---- 54.40B ---- 54.40B 51.10 +5.40 45.70 2095 ---- 53.40B ---- 53.40B 50.20 +5.30 44.90 2100 ---- 52.40B ---- 52.40B 49.30 +5.30 1480 44.00 163 2105 ---- 51.50B ---- 51.50B 48.40 +5.20 43.20 2110 ---- 50.50B ---- 50.50B 47.50 +5.00 42.50 2115 ---- 49.60B ---- 49.60B 46.70 +5.00 41.70 2120 ---- 48.70B ---- 48.70B 45.80 +4.90 40.90 2125 ---- 47.90B ---- 47.90B 45.00 +4.80 40.20 2130 ---- 47.00B ---- 47.00B 44.20 +4.70 39.50 2135 ---- 46.20B ---- 46.20B 43.40 +4.60 1150 38.80 2140 ---- 45.40B ---- 45.40B 42.60 +4.50 38.10 2145 ---- 44.60B ---- 44.60B 41.90 +4.50 37.40 2150 ---- 43.80B ---- 43.80B 41.10 +4.30 36.80 103 5000 2155 ---- 43.00B ---- 43.00B 40.40 +4.30 36.10 88 2160 ---- 42.30B ---- 42.30B 39.70 +4.20 35.50 2165 ---- 41.50B ---- 41.50B 39.00 +4.10 34.90 2170 ---- 40.80B ---- 40.80B 38.40 +4.10 34.30 2175 ---- 40.10B ---- 40.10B 37.70 +4.00 33.70 2180 ---- 39.40B ---- 39.40B 37.10 +4.00 33.10 2185 ---- 38.80B ---- 38.80B 36.40 +3.90 32.50 2190 ---- 38.10B ---- 38.10B 35.80 +3.80 32.00 2195 ---- 37.50B ---- 37.50B 35.20 +3.70 31.50 2200 ---- 36.80B ---- 36.80B 34.60 +3.70 30.90 80 2205 ---- 36.20B ---- 36.20B 34.00 +3.60 30.40 2210 ---- 35.60B ---- 35.60B 33.40 +3.50 29.90 2215 ---- 35.00B ---- 35.00B 32.90 +3.50 29.40 2220 ---- 34.40B ---- 34.40B 32.30 +3.40 28.90 2225 ---- 33.80B ---- 33.80B 31.80 +3.40 28.40 2230 ---- 33.30B ---- 33.30B 31.30 +3.30 28.00 2235 ---- 32.70B ---- 32.70B 30.70 +3.20 27.50 2240 ---- 32.20B ---- 32.20B 30.20 +3.20 27.00 2245 ---- 31.70B ---- 31.70B 29.70 +3.10 26.60 2250 ---- 31.20B ---- 31.20B 29.30 +3.10 26.20 17 2255 ---- 30.70B ---- 30.70B 28.80 +3.10 25.70 2260 ---- 30.20B ---- 30.20B 28.30 +3.00 25.30 2265 ---- 29.70B ---- 29.70B 27.90 +3.00 24.90 2270 ---- 29.20B ---- 29.20B 27.40 +2.90 24.50 2275 ---- 28.80B ---- 28.80B 27.00 +2.90 24.10 2280 ---- 28.30B ---- 28.30B 26.50 +2.70 23.80 2290 ---- 27.40B ---- 27.40B 25.70 +2.70 23.00 2300 ---- 26.60B ---- 26.60B 24.90 +2.60 22.30 5 1155 2310 ---- 25.80B ---- 25.80B 24.10 +2.50 21.60 2320 ---- 25.00B ---- 25.00B 23.40 +2.40 21.00 2325 ---- 24.60B ---- 24.60B 23.00 +2.30 20.70 2330 ---- 24.20B ---- 24.20B 22.70 +2.30 20.40 2340 ---- 23.50B ---- 23.50B 22.00 +2.20 19.80 2350 ---- 22.80B ---- 22.80B 21.30 +2.10 19.20 2360 ---- 22.20B ---- 22.20B 20.70 +2.10 18.60 2370 ---- 21.50B ---- 21.50B 20.10 +2.00 18.10 2375 ---- 21.20B ---- 21.20B 19.80 +1.90 17.90 2380 ---- 20.90B ---- 20.90B 19.50 +1.90 17.60 2400 ---- 19.70B ---- 19.70B 18.40 +1.80 16.60 3 2425 ---- 18.30B ---- 18.30B 17.20 +1.70 15.50 2450 ---- 17.10B ---- 17.10B 16.00 +1.50 14.50 2475 ---- 16.00B ---- 16.00B 15.00 +1.40 13.60 2490 ---- 15.30B ---- 15.30B 14.40 +1.30 13.10 2500 ---- 14.90B ---- 14.90B 14.00 +1.20 12.80 301 2525 ---- 14.00B ---- 14.00B 13.10 +1.10 12.00 2550 ---- 13.10B ---- 13.10B 12.30 +1.00 11.30 1125 2575 11.70 12.30B 11.60 11.60 11.50 +.90 3 10.60 59 3000 ---- 4.80B ---- 4.80B 4.60 +.40 4.20 202 200 OG OCT23 Gold Option CALL 1200 ---- 715.60B ---- 715.20B 709.60 +19.90 689.70 1225 ---- 690.80B ---- 690.20B 684.60 +19.90 664.70 1250 ---- 665.60B ---- 665.40B 659.60 +19.90 639.70 1275 ---- 640.80B ---- 640.40B 634.60 +19.90 614.70 1300 ---- 616.10B ---- 616.10B 609.60 +19.90 589.70 1325 ---- 590.80B ---- 590.60B 584.60 +19.90 564.70 1350 ---- 569.00B ---- 569.00B 559.60 +19.90 539.70 1375 ---- 544.20B ---- 544.20B 534.60 +19.80 514.80 1400 ---- 519.50B ---- 519.50B 509.80 +19.80 490.00 1410 ---- 506.60B ---- 506.60B 500.00 +19.80 480.20 1420 ---- 497.10B ---- 496.90B 490.20 +19.80 470.40 1425 ---- 495.00B ---- 495.00B 485.30 +19.80 465.50 1430 ---- 487.70B ---- 487.20B 480.40 +19.70 460.70 1440 ---- 477.40B ---- 475.90B 470.60 +19.60 451.00 1450 ---- 470.80B ---- 470.80B 460.90 +19.60 441.30 1460 ---- 458.10B ---- 457.20B 451.30 +19.60 431.70 1470 ---- 448.70B ---- 448.70B 441.70 +19.60 422.10 1475 ---- 446.80B ---- 446.80B 436.90 +19.50 417.40 1480 ---- 438.90B ---- 438.30B 432.10 +19.50 412.60 1490 ---- 429.70B ---- 429.70B 422.60 +19.40 403.20 1500 ---- 423.10B ---- 423.10B 413.20 +19.40 393.80 1505 ---- 415.60B ---- 415.60B 408.40 +19.30 389.10 1510 ---- 410.90B ---- 410.90B 403.70 +19.30 384.40 1515 ---- 406.20B ---- 406.20B 399.10 +19.30 379.80 1520 ---- 401.50B ---- 401.50B 394.40 +19.30 375.10 1525 ---- 399.60B ---- 399.60B 389.70 +19.20 370.50 1530 ---- 392.20B ---- 392.20B 385.10 +19.20 365.90 1535 ---- 387.90B ---- 387.50B 380.50 +19.20 361.30 1540 ---- 383.00B ---- 383.00B 375.90 +19.20 356.70 1545 ---- 378.50B ---- 378.50B 371.30 +19.10 352.20 1550 ---- 376.50B ---- 376.50B 366.70 +19.10 347.60 1555 ---- 369.20B ---- 369.20B 362.10 +19.00 343.10 1560 ---- 364.60B ---- 364.20B 357.60 +19.00 338.60 1565 ---- 360.20B ---- 360.20B 353.00 +18.90 334.10 1570 ---- 355.70B ---- 355.70B 348.50 +18.90 329.60 1575 ---- 353.70B ---- 353.70B 344.00 +18.80 325.20 1580 ---- 349.20B ---- 349.20B 339.60 +18.80 320.80 1585 ---- 344.70B ---- 344.70B 335.10 +18.70 316.40 1590 ---- 340.20B ---- 340.20B 330.70 +18.70 312.00 1595 ---- 335.80B ---- 335.80B 326.20 +18.60 307.60 1600 ---- 331.30B ---- 331.30B 321.80 +18.60 303.20 1605 ---- 326.90B ---- 326.90B 317.40 +18.50 298.90 1610 ---- 322.50B ---- 322.50B 313.10 +18.50 294.60 1615 ---- 318.20B ---- 318.20B 308.70 +18.40 290.30 1620 ---- 313.80B ---- 313.80B 304.40 +18.30 286.10 1625 ---- 309.50B ---- 309.50B 300.10 +18.30 281.80 1630 ---- 305.20B ---- 305.20B 295.90 +18.30 277.60 1635 ---- 300.90B ---- 300.90B 291.60 +18.10 273.50 1640 ---- 296.60B ---- 296.60B 287.40 +18.10 269.30 1645 ---- 292.30B ---- 292.30B 283.20 +18.00 265.20 1650 ---- 288.10B ---- 288.10B 279.00 +17.90 261.10 1655 ---- 283.90B ---- 283.90B 274.90 +17.90 257.00 1660 ---- 279.80B ---- 279.80B 270.70 +17.70 253.00 1665 ---- 275.60B ---- 275.60B 266.70 +17.80 248.90 1670 ---- 271.50B ---- 271.50B 262.60 +17.60 245.00 1675 ---- 267.40B ---- 267.40B 258.50 +17.50 241.00 1680 ---- 263.30B ---- 263.30B 254.50 +17.40 237.10 1685 ---- 259.30B ---- 259.30B 250.60 +17.40 233.20 1690 ---- 255.30B ---- 255.30B 246.60 +17.20 229.40 1695 ---- 251.30B ---- 251.30B 242.70 +17.20 225.50 1700 ---- 247.30B ---- 247.30B 238.80 +17.00 221.80 1705 ---- 243.40B ---- 243.40B 235.00 +17.00 218.00 1710 ---- 239.50B ---- 239.50B 231.10 +16.80 214.30 1715 ---- 235.70B ---- 235.70B 227.40 +16.80 210.60 1720 ---- 231.90B ---- 231.90B 223.60 +16.60 207.00 1725 ---- 228.10B ---- 228.10B 219.90 +16.50 203.40 1 1730 ---- 224.30B ---- 224.30B 216.20 +16.40 199.80 1735 ---- 220.60B ---- 220.60B 212.60 +16.30 196.30 1740 ---- 216.90B ---- 216.90B 209.00 +16.20 192.80 1745 ---- 213.30B ---- 213.30B 205.40 +16.00 189.40 1750 ---- 209.70B ---- 209.70B 201.90 +15.90 186.00 1755 ---- 206.10B ---- 206.10B 198.40 +15.70 182.70 1760 ---- 202.60B ---- 202.60B 195.00 +15.60 179.40 1765 ---- 199.10B ---- 199.10B 191.50 +15.40 176.10 1770 ---- 195.70B ---- 195.70B 188.20 +15.30 172.90 1775 ---- 192.30B ---- 192.30B 184.90 +15.20 169.70 1780 ---- 188.90B ---- 188.90B 181.60 +15.00 166.60 1785 ---- 185.60B ---- 185.60B 178.30 +14.80 163.50 1790 ---- 182.30B ---- 182.30B 175.10 +14.70 160.40 1795 ---- 179.10B ---- 179.10B 172.00 +14.50 157.50 1800 ---- 175.90B ---- 175.90B 168.90 +14.40 154.50 23 1805 ---- 172.70B ---- 172.70B 165.80 +14.20 151.60 1810 ---- 169.60B ---- 169.60B 162.80 +14.10 148.70 1815 ---- 166.60B ---- 166.60B 159.80 +13.90 145.90 1820 ---- 163.50B ---- 163.50B 156.80 +13.70 143.10 1825 ---- 160.60B ---- 160.60B 153.90 +13.50 140.40 1830 ---- 157.60B ---- 157.60B 151.10 +13.40 137.70 1835 ---- 154.80B ---- 154.80B 148.30 +13.20 135.10 1840 ---- 151.90B ---- 151.90B 145.50 +13.00 132.50 210 1845 ---- 149.10B ---- 149.10B 142.80 +12.80 130.00 1850 ---- 146.40B ---- 146.40B 140.10 +12.60 127.50 13 1855 ---- 143.70B ---- 143.70B 137.50 +12.50 125.00 1860 ---- 141.00B ---- 141.00B 134.90 +12.30 122.60 1865 ---- 138.40B ---- 138.40B 132.30 +12.10 120.20 1870 ---- 135.80B ---- 135.80B 129.80 +11.90 117.90 1875 ---- 133.30B ---- 133.30B 127.40 +11.80 115.60 1880 ---- 130.80B ---- 130.80B 125.00 +11.60 113.40 1885 ---- 128.40B ---- 128.40B 122.60 +11.40 111.20 1890 ---- 126.00B ---- 126.00B 120.30 +11.30 109.00 1895 ---- 123.70B ---- 123.70B 118.00 +11.10 106.90 1900 ---- 121.40B ---- 121.40B 115.80 +10.90 104.90 55 1905 ---- 119.10B ---- 119.10B 113.60 +10.70 102.90 1910 ---- 116.90B ---- 116.90B 111.40 +10.50 100.90 1915 ---- 114.70B ---- 114.70B 109.30 +10.40 98.90 1920 ---- 112.60B ---- 112.60B 107.20 +10.20 97.00 1925 ---- 110.50B ---- 110.50B 105.20 +10.00 95.20 100 1930 ---- 108.40B ---- 108.40B 103.20 +9.90 93.30 1935 ---- 106.40B ---- 106.40B 101.30 +9.80 91.50 1940 ---- 104.40B ---- 104.40B 99.30 +9.50 89.80 1945 ---- 102.50B ---- 102.50B 97.50 +9.40 88.10 1950 ---- 100.60B ---- 100.60B 95.60 +9.20 86.40 1955 ---- 98.70B ---- 98.70B 93.90 +9.10 84.80 1960 ---- 96.90B ---- 96.90B 92.10 +8.90 83.20 1965 ---- 95.10B ---- 95.10B 90.40 +8.80 81.60 1970 ---- 93.30B ---- 93.30B 88.70 +8.60 80.10 1975 87.40 91.60B 87.40 86.70A 87.00 +8.40 31 78.60 1980 ---- 90.00B ---- 90.00B 85.40 +8.30 77.10 1985 ---- 88.30B ---- 88.30B 83.90 +8.30 75.60 1990 ---- 86.70B ---- 86.70B 82.30 +8.10 74.20 1995 ---- 85.10B ---- 85.10B 80.80 +7.90 72.90 2000 ---- 83.60B ---- 83.60B 79.30 +7.80 7 71.50 1 6 2005 ---- 82.10B ---- 82.10B 77.90 +7.70 70.20 2010 ---- 80.60B ---- 80.60B 76.50 +7.60 68.90 2015 ---- 79.10B ---- 79.10B 75.10 +7.50 67.60 2020 ---- 77.70B ---- 77.70B 73.70 +7.30 66.40 2025 ---- 76.30B ---- 76.30B 72.40 +7.20 65.20 2030 ---- 75.00B ---- 75.00B 71.10 +7.10 64.00 2035 ---- 73.60B ---- 73.60B 69.80 +6.90 62.90 2040 ---- 72.30B ---- 72.30B 68.60 +6.90 61.70 2045 ---- 71.10B ---- 71.10B 67.30 +6.70 60.60 2050 ---- 69.80B ---- 69.80B 66.20 +6.60 1 59.60 1 23 2055 ---- 68.60B ---- 68.60B 65.00 +6.50 58.50 2060 ---- 67.40B ---- 67.40B 63.80 +6.30 57.50 2065 ---- 66.20B ---- 66.20B 62.70 +6.20 56.50 2070 ---- 65.10B ---- 65.10B 61.60 +6.10 55.50 2075 ---- 64.00B ---- 64.00B 60.60 +6.10 54.50 2080 ---- 62.90B ---- 62.90B 59.50 +5.90 53.60 2085 ---- 61.80B ---- 61.80B 58.50 +5.80 52.70 2090 ---- 60.80B ---- 60.80B 57.50 +5.80 51.70 2095 ---- 59.70B ---- 59.70B 56.50 +5.60 50.90 2100 ---- 58.70B ---- 58.70B 55.50 +5.50 50.00 23 2105 ---- 57.70B ---- 57.70B 54.60 +5.50 49.10 2110 ---- 56.80B ---- 56.80B 53.70 +5.40 48.30 2115 ---- 55.80B ---- 55.80B 52.80 +5.30 47.50 2120 ---- 54.90B ---- 54.90B 51.90 +5.20 46.70 2125 ---- 54.00B ---- 54.00B 51.00 +5.10 45.90 2130 ---- 53.10B ---- 53.10B 50.20 +5.00 45.20 2135 ---- 52.20B ---- 52.20B 49.30 +4.90 44.40 2140 ---- 51.40B ---- 51.40B 48.50 +4.80 43.70 2145 ---- 50.50B ---- 50.50B 47.70 +4.70 43.00 2150 ---- 49.70B ---- 49.70B 46.90 +4.60 42.30 2 2155 ---- 48.90B ---- 48.90B 46.20 +4.60 41.60 2160 ---- 48.10B ---- 48.10B 45.40 +4.50 40.90 2 2165 ---- 47.30B ---- 47.30B 44.70 +4.40 40.30 2170 ---- 46.60B ---- 46.60B 44.00 +4.40 39.60 2175 ---- 45.80B ---- 45.80B 43.30 +4.30 39.00 2180 ---- 45.10B ---- 45.10B 42.60 +4.20 38.40 2185 ---- 44.40B ---- 44.40B 41.90 +4.10 37.80 26 2190 ---- 43.70B ---- 43.70B 41.20 +4.00 37.20 2195 ---- 43.00B ---- 43.00B 40.60 +4.00 36.60 2200 ---- 42.30B ---- 42.30B 39.90 +3.90 36.00 14 2205 ---- 41.70B ---- 41.70B 39.30 +3.80 35.50 2210 ---- 41.00B ---- 41.00B 38.70 +3.80 34.90 2215 ---- 40.40B ---- 40.40B 38.10 +3.70 34.40 2220 ---- 39.80B ---- 39.80B 37.50 +3.60 33.90 2225 ---- 39.20B ---- 39.20B 36.90 +3.50 33.40 2230 ---- 38.60B ---- 38.60B 36.40 +3.50 32.90 2235 ---- 38.00B ---- 38.00B 35.80 +3.40 32.40 2240 ---- 37.40B ---- 37.40B 35.30 +3.40 31.90 2245 ---- 36.80B ---- 36.80B 34.70 +3.30 31.40 2250 ---- 36.30B ---- 36.30B 34.20 +3.20 31.00 2255 ---- 35.80B ---- 35.80B 33.70 +3.20 30.50 2260 ---- 35.20B ---- 35.20B 33.20 +3.10 30.10 420 2265 ---- 34.70B ---- 34.70B 32.70 +3.10 29.60 2270 ---- 34.20B ---- 34.20B 32.20 +3.00 29.20 2275 ---- 33.70B ---- 33.70B 31.70 +2.90 28.80 2280 ---- 33.20B ---- 33.20B 31.30 +3.00 28.30 2290 ---- 32.20B ---- 32.20B 30.40 +2.90 27.50 2300 ---- 31.30B ---- 31.30B 29.50 +2.70 26.80 30 2310 ---- 30.40B ---- 30.40B 28.70 +2.70 26.00 2320 ---- 29.60B ---- 29.60B 27.90 +2.60 25.30 2325 ---- 29.20B ---- 29.20B 27.50 +2.60 24.90 37 2330 ---- 28.80B ---- 28.80B 27.10 +2.50 24.60 11 2340 ---- 28.00B ---- 28.00B 26.30 +2.40 23.90 2350 ---- 27.20B ---- 27.20B 25.60 +2.30 23.30 5 2360 ---- 26.40B ---- 26.40B 24.90 +2.20 22.70 2370 ---- 25.70B ---- 25.70B 24.20 +2.10 22.10 2375 ---- 25.40B ---- 25.40B 23.90 +2.10 21.80 2380 ---- 25.00B ---- 25.00B 23.60 +2.10 21.50 2400 ---- 23.70B ---- 23.70B 22.40 +2.00 20.40 40 2425 ---- 22.20B ---- 22.20B 21.00 +1.90 19.10 2450 ---- 20.80B ---- 20.80B 19.70 +1.80 17.90 2475 ---- 19.50B ---- 19.50B 18.50 +1.60 16.90 2500 17.20 18.30B 17.20 17.20 17.40 +1.50 1 15.90 1 19 2525 ---- 17.20B ---- 17.20B 16.40 +1.40 15.00 25 2550 15.50 16.20B 15.50 15.50 15.50 +1.30 1 14.20 7 2575 ---- 15.30B ---- 15.30B 14.70 +1.30 13.40 153 2650 12.30 12.90B 11.50 12.00B 12.60 +1.10 3 11.50 3 6 3000 ---- ---- ---- 6.10A ---- ---- ---- OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 701.20 +20.10 681.10 1250 ---- ---- ---- ---- 676.20 +20.10 656.10 1275 ---- ---- ---- ---- 651.20 +20.10 631.10 1300 ---- ---- ---- ---- 626.20 +20.10 606.10 1325 ---- 610.40B ---- 610.40B 601.20 +20.10 581.10 1350 ---- 585.40B ---- 585.40B 576.20 +20.10 556.10 1375 ---- 560.70B ---- 560.70B 551.30 +20.10 531.20 1400 ---- 536.20B ---- 536.20B 526.50 +20.00 506.50 1420 ---- ---- ---- ---- 506.90 +20.00 486.90 1425 ---- 511.80B ---- 511.80B 502.10 +20.00 482.10 1430 ---- ---- ---- ---- 497.20 +20.00 477.20 1440 ---- ---- ---- ---- 487.50 +19.90 467.60 1450 ---- 487.60B ---- 487.60B 477.80 +19.90 457.90 1460 ---- ---- ---- ---- 468.20 +19.80 448.40 1470 ---- ---- ---- ---- 458.60 +19.80 438.80 1475 ---- 463.70B ---- 463.70B 453.90 +19.80 434.10 1480 ---- ---- ---- ---- 449.10 +19.80 429.30 1490 ---- ---- ---- ---- 439.60 +19.70 419.90 1500 ---- 440.00B ---- 440.00B 430.20 +19.70 410.50 1510 ---- ---- ---- ---- 420.90 +19.70 401.20 1515 ---- ---- ---- ---- 416.20 +19.60 396.60 1520 ---- ---- ---- ---- 411.50 +19.50 392.00 1525 ---- 416.70B ---- 416.70B 406.90 +19.50 387.40 1530 ---- ---- ---- ---- 402.30 +19.50 382.80 1535 ---- ---- ---- ---- 397.70 +19.50 378.20 1540 ---- ---- ---- ---- 393.10 +19.50 373.60 1545 ---- ---- ---- ---- 388.50 +19.40 369.10 1550 ---- 393.60B ---- 393.60B 384.00 +19.40 364.60 1555 ---- ---- ---- ---- 379.40 +19.30 360.10 1560 ---- 367.60B ---- 367.60B 374.90 +19.30 355.60 1565 ---- 370.10B ---- 370.10B 370.40 +19.30 351.10 1570 ---- 372.30B ---- 372.00B 365.90 +19.30 346.60 1575 ---- 370.90B ---- 370.90B 361.40 +19.20 342.20 1580 ---- 366.40B ---- 366.40B 357.00 +19.20 337.80 1585 ---- 362.00B ---- 362.00B 352.50 +19.10 333.40 1590 ---- 357.50B ---- 357.50B 348.10 +19.10 329.00 1595 ---- 353.10B ---- 353.10B 343.70 +19.00 324.70 1600 ---- 348.60B ---- 348.60B 339.30 +19.00 320.30 1605 ---- 344.20B ---- 344.20B 335.00 +19.00 316.00 1610 ---- 339.90B ---- 339.90B 330.60 +18.90 311.70 1615 ---- 335.50B ---- 335.50B 326.30 +18.80 307.50 1620 ---- 331.10B ---- 331.10B 322.00 +18.80 303.20 1625 ---- 326.80B ---- 326.80B 317.70 +18.70 299.00 1630 ---- 322.50B ---- 322.50B 313.50 +18.70 294.80 1635 ---- 318.20B ---- 318.20B 309.20 +18.60 290.60 1640 ---- 314.00B ---- 314.00B 305.00 +18.50 286.50 1645 ---- 309.80B ---- 309.80B 300.80 +18.50 282.30 1650 ---- 305.50B ---- 305.50B 296.70 +18.50 278.20 1655 ---- 301.30B ---- 301.30B 292.50 +18.30 274.20 1660 ---- 297.20B ---- 297.20B 288.40 +18.30 270.10 1665 ---- 293.00B ---- 293.00B 284.30 +18.20 266.10 1670 ---- 288.90B ---- 288.90B 280.30 +18.20 262.10 1675 ---- 284.80B ---- 284.80B 276.20 +18.00 258.20 1680 ---- 280.80B ---- 280.80B 272.20 +18.00 254.20 1685 ---- 276.70B ---- 276.70B 268.20 +17.90 250.30 1690 ---- 272.70B ---- 272.70B 264.30 +17.80 246.50 1695 ---- 268.70B ---- 268.70B 260.40 +17.70 242.70 1700 ---- 264.80B ---- 264.80B 256.50 +17.60 238.90 1705 ---- 260.80B ---- 260.80B 252.60 +17.50 235.10 1710 ---- 256.90B ---- 256.90B 248.80 +17.40 231.40 3 1715 ---- 253.10B ---- 253.10B 245.00 +17.30 227.70 1720 ---- 249.20B ---- 249.20B 241.30 +17.30 224.00 1725 ---- 245.40B ---- 245.40B 237.50 +17.10 220.40 1730 ---- 241.70B ---- 241.70B 233.80 +17.00 216.80 1735 ---- 237.90B ---- 237.90B 230.20 +16.90 213.30 1740 ---- 234.20B ---- 234.20B 226.50 +16.70 209.80 1745 ---- 230.60B ---- 230.60B 223.00 +16.70 206.30 1750 ---- 226.90B ---- 226.90B 219.40 +16.50 202.90 1755 ---- 223.30B ---- 223.30B 215.90 +16.40 199.50 1760 ---- 219.80B ---- 219.80B 212.40 +16.30 196.10 1765 ---- 216.30B ---- 216.30B 209.00 +16.20 192.80 1770 ---- 212.80B ---- 212.80B 205.50 +15.90 189.60 1775 ---- 209.30B ---- 209.30B 202.20 +15.90 186.30 1780 ---- 205.90B ---- 205.90B 198.80 +15.60 183.20 1785 ---- 202.50B ---- 202.50B 195.50 +15.50 180.00 1790 ---- 199.20B ---- 199.20B 192.30 +15.40 176.90 1795 ---- 195.90B ---- 195.90B 189.10 +15.30 173.80 1800 ---- 192.70B ---- 192.70B 185.90 +15.10 170.80 1805 ---- 189.50B ---- 189.50B 182.80 +15.00 167.80 1810 ---- 186.30B ---- 186.30B 179.70 +14.80 164.90 1815 ---- 183.20B ---- 183.20B 176.60 +14.60 162.00 1820 ---- 180.10B ---- 180.10B 173.60 +14.40 159.20 1825 ---- 177.10B ---- 177.10B 170.60 +14.20 156.40 1830 ---- 174.10B ---- 174.10B 167.70 +14.10 153.60 1835 ---- 171.10B ---- 171.10B 164.80 +13.90 150.90 1840 ---- 168.20B ---- 168.20B 161.90 +13.70 148.20 1845 ---- 165.30B ---- 165.30B 159.10 +13.60 145.50 1850 ---- 162.50B ---- 162.50B 156.30 +13.40 142.90 1855 ---- 159.70B ---- 159.70B 153.60 +13.20 140.40 1860 ---- 157.00B ---- 157.00B 150.90 +13.00 137.90 1865 ---- 154.30B ---- 154.30B 148.30 +12.90 135.40 1870 ---- 151.60B ---- 151.60B 145.70 +12.70 133.00 1875 ---- 149.00B ---- 149.00B 143.10 +12.50 130.60 1880 ---- 146.40B ---- 146.40B 140.60 +12.40 128.20 1885 ---- 143.90B ---- 143.90B 138.10 +12.20 125.90 1890 ---- 141.40B ---- 141.40B 135.70 +12.00 123.70 1895 ---- 138.90B ---- 138.90B 133.30 +11.80 121.50 1900 ---- 136.50B ---- 136.50B 130.90 +11.60 119.30 301 1905 ---- 134.20B ---- 134.20B 128.60 +11.50 117.10 1910 ---- 131.80B ---- 131.80B 126.30 +11.30 115.00 1915 ---- 129.50B ---- 129.50B 124.10 +11.10 113.00 1920 ---- 127.30B ---- 127.30B 121.90 +10.90 111.00 1925 ---- 125.10B ---- 125.10B 119.80 +10.80 109.00 1930 ---- 122.90B ---- 122.90B 117.70 +10.70 107.00 1935 ---- 120.80B ---- 120.80B 115.60 +10.50 105.10 1940 ---- 118.70B ---- 118.70B 113.60 +10.40 103.20 1945 ---- 116.60B ---- 116.60B 111.60 +10.20 101.40 1950 ---- 114.60B ---- 114.60B 109.60 +10.00 99.60 1955 ---- 112.60B ---- 112.60B 107.70 +9.80 97.90 1960 ---- 110.70B ---- 110.70B 105.80 +9.70 96.10 1965 ---- 108.80B ---- 108.80B 104.00 +9.60 94.40 1970 ---- 106.90B ---- 106.90B 102.20 +9.40 92.80 1975 ---- 105.10B ---- 105.10B 100.40 +9.30 91.10 1980 ---- 103.30B ---- 103.30B 98.60 +9.00 89.60 1985 ---- 101.50B ---- 101.50B 96.90 +8.90 88.00 1990 ---- 99.80B ---- 99.80B 95.30 +8.80 86.50 1995 ---- 98.10B ---- 98.10B 93.60 +8.60 85.00 2000 ---- 96.40B ---- 96.40B 92.00 +8.50 83.50 2 2005 ---- 94.80B ---- 94.80B 90.50 +8.40 82.10 2010 ---- 93.20B ---- 93.20B 88.90 +8.20 80.70 2015 ---- 91.60B ---- 91.60B 87.40 +8.10 79.30 2020 ---- 90.10B ---- 90.10B 85.90 +8.00 77.90 2025 ---- 88.60B ---- 88.60B 84.50 +7.90 76.60 2030 ---- 87.10B ---- 87.10B 83.10 +7.80 75.30 2035 ---- 85.60B ---- 85.60B 81.70 +7.60 74.10 2040 ---- 84.20B ---- 84.20B 80.30 +7.50 72.80 2045 ---- 82.80B ---- 82.80B 79.00 +7.40 71.60 2050 ---- 81.40B ---- 81.40B 77.70 +7.30 70.40 2055 ---- 80.10B ---- 80.10B 76.40 +7.10 69.30 2060 ---- 78.80B ---- 78.80B 75.20 +7.10 68.10 2065 ---- 77.50B ---- 77.50B 73.90 +6.90 67.00 2070 ---- 76.20B ---- 76.20B 72.70 +6.80 65.90 2075 ---- 75.00B ---- 75.00B 71.60 +6.70 64.90 2080 ---- 73.80B ---- 73.80B 70.40 +6.60 63.80 2085 ---- 72.60B ---- 72.60B 69.30 +6.50 62.80 2090 ---- 71.40B ---- 71.40B 68.20 +6.40 61.80 2095 ---- 70.30B ---- 70.30B 67.10 +6.30 60.80 2100 ---- 69.20B ---- 69.20B 66.00 +6.20 59.80 2105 ---- 68.10B ---- 68.10B 65.00 +6.10 58.90 2110 ---- 67.00B ---- 67.00B 63.90 +5.90 58.00 2115 ---- 66.00B ---- 66.00B 62.90 +5.80 57.10 2120 ---- 65.00B ---- 65.00B 62.00 +5.80 56.20 2125 ---- 64.00B ---- 64.00B 61.00 +5.70 55.30 2130 ---- 63.00B ---- 63.00B 60.10 +5.60 54.50 2135 ---- 62.00B ---- 62.00B 59.10 +5.50 53.60 2140 ---- 61.00B ---- 61.00B 58.20 +5.40 52.80 2145 ---- 60.10B ---- 60.10B 57.40 +5.40 52.00 2150 ---- 59.20B ---- 59.20B 56.50 +5.30 51.20 2155 ---- 58.30B ---- 58.30B 55.60 +5.10 50.50 2160 ---- 57.40B ---- 57.40B 54.80 +5.10 49.70 2165 ---- 56.50B ---- 56.50B 54.00 +5.00 49.00 2170 ---- 55.70B ---- 55.70B 53.20 +5.00 48.20 2175 ---- 54.80B ---- 54.80B 52.40 +4.90 47.50 2180 ---- 54.00B ---- 54.00B 51.60 +4.80 46.80 2185 ---- 53.20B ---- 53.20B 50.90 +4.80 46.10 2190 ---- 52.40B ---- 52.40B 50.10 +4.60 45.50 2195 ---- 51.60B ---- 51.60B 49.40 +4.60 44.80 2200 ---- 50.90B ---- 50.90B 48.70 +4.50 44.20 2205 ---- 50.10B ---- 50.10B 48.00 +4.50 43.50 2210 ---- 49.40B ---- 49.40B 47.30 +4.40 42.90 2215 ---- 48.70B ---- 48.70B 46.60 +4.30 42.30 2220 ---- 48.00B ---- 48.00B 46.00 +4.30 41.70 2225 ---- 47.30B ---- 47.30B 45.30 +4.20 41.10 2230 ---- 46.60B ---- 46.60B 44.70 +4.20 40.50 2235 ---- 46.00B ---- 46.00B 44.10 +4.20 39.90 2240 ---- 45.30B ---- 45.30B 43.50 +4.10 39.40 2245 ---- 44.70B ---- 44.70B 42.90 +4.10 38.80 2250 ---- 44.00B ---- 44.00B 42.30 +4.00 38.30 2255 ---- 43.40B ---- 43.40B 41.70 +4.00 37.70 2260 ---- 42.80B ---- 42.80B 41.10 +3.90 37.20 2265 ---- 42.20B ---- 42.20B 40.60 +3.90 36.70 2270 ---- 41.60B ---- 41.60B 40.00 +3.80 36.20 2275 ---- 41.10B ---- 41.10B 39.50 +3.80 35.70 2280 ---- 40.50B ---- 40.50B 38.90 +3.70 35.20 2285 ---- 40.00B ---- 40.00B 38.40 +3.70 34.70 2290 ---- 39.40B ---- 39.40B 37.90 +3.60 34.30 2300 36.00 38.40B 35.70A 38.40B 36.90 +3.50 2 33.40 7 2310 ---- 37.30B ---- 37.30B 35.90 +3.40 32.50 2320 ---- 36.30B ---- 36.30B 35.00 +3.30 31.70 2325 ---- 35.90B ---- 35.90B 34.50 +3.30 31.20 2330 ---- 35.40B ---- 35.40B 34.10 +3.30 30.80 2340 ---- 34.50B ---- 34.50B 33.20 +3.10 30.10 2350 ---- 33.60B ---- 33.60B 32.40 +3.10 29.30 2360 ---- 32.70B ---- 32.70B 31.50 +2.90 28.60 2370 ---- 31.90B ---- 31.90B 30.70 +2.80 27.90 2375 ---- 31.50B ---- 31.50B 30.40 +2.90 27.50 2380 ---- 31.10B ---- 31.10B 30.00 +2.80 27.20 2400 ---- 29.60B ---- 29.60B 28.50 +2.60 25.90 2425 ---- 27.80B ---- 27.80B 26.80 +2.40 24.40 2450 ---- 26.20B ---- 26.20B 25.20 +2.20 23.00 2475 ---- 24.70B ---- 24.70B 23.80 +2.10 21.70 2500 ---- 23.30B ---- 23.30B 22.40 +1.90 20.50 2525 ---- 22.00B ---- 22.00B 21.20 +1.80 19.40 2550 ---- 20.80B ---- 20.80B 20.10 +1.70 18.40 2575 ---- 19.70B ---- 19.70B 19.00 +1.60 17.40 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 926.20 +20.10 906.10 1025 ---- ---- ---- ---- 901.20 +20.10 881.10 1050 ---- ---- ---- ---- 876.20 +20.10 856.10 1075 ---- ---- ---- ---- 851.20 +20.10 831.10 1080 ---- ---- ---- ---- 846.20 +20.10 826.10 1090 ---- ---- ---- ---- 836.20 +20.10 816.10 1100 ---- ---- ---- ---- 826.20 +20.10 806.10 1110 ---- ---- ---- ---- 816.20 +20.10 796.10 1120 ---- ---- ---- ---- 806.20 +20.10 786.10 1125 ---- ---- ---- ---- 801.20 +20.10 781.10 1130 ---- ---- ---- ---- 796.20 +20.10 776.10 1140 ---- ---- ---- ---- 786.20 +20.10 766.10 1150 ---- ---- ---- ---- 776.20 +20.10 756.10 1160 ---- ---- ---- ---- 766.20 +20.10 746.10 1170 ---- ---- ---- ---- 756.20 +20.10 736.10 1175 ---- ---- ---- ---- 751.20 +20.10 731.10 1180 ---- ---- ---- ---- 746.20 +20.10 726.10 1185 ---- ---- ---- ---- 741.20 +20.10 721.10 1190 ---- ---- ---- ---- 736.20 +20.10 716.10 1195 ---- ---- ---- ---- 731.20 +20.10 711.10 1200 ---- ---- ---- ---- 726.20 +20.10 706.10 1205 ---- ---- ---- ---- 721.20 +20.10 701.10 1210 ---- ---- ---- ---- 716.20 +20.10 696.10 1215 ---- ---- ---- ---- 711.20 +20.10 691.10 1220 ---- ---- ---- ---- 706.20 +20.10 686.10 1225 ---- ---- ---- ---- 701.20 +20.10 681.10 1230 ---- ---- ---- ---- 696.20 +20.10 676.10 1235 ---- ---- ---- ---- 691.20 +20.10 671.10 1240 ---- ---- ---- ---- 686.20 +20.10 666.10 1245 ---- ---- ---- ---- 681.20 +20.10 661.10 1250 ---- ---- ---- ---- 676.20 +20.10 656.10 1255 ---- ---- ---- ---- 671.20 +20.10 651.10 1260 ---- ---- ---- ---- 666.20 +20.10 646.10 1265 ---- ---- ---- ---- 661.20 +20.10 641.10 1270 ---- ---- ---- ---- 656.20 +20.10 636.10 1275 ---- ---- ---- ---- 651.20 +20.10 631.10 1280 ---- ---- ---- ---- 646.20 +20.10 626.10 1285 ---- ---- ---- ---- 641.20 +20.10 621.10 1290 ---- ---- ---- ---- 636.20 +20.10 616.10 1295 ---- ---- ---- ---- 631.20 +20.10 611.10 1300 ---- 625.00B ---- 625.00B 626.20 +20.10 606.10 1305 ---- ---- ---- ---- 621.20 +20.10 601.10 1310 ---- ---- ---- ---- 616.20 +20.10 596.10 1315 ---- ---- ---- ---- 611.20 +20.10 591.10 1320 ---- ---- ---- ---- 606.20 +20.10 586.10 1325 ---- 610.20B ---- 610.20B 601.20 +20.10 581.10 1330 ---- ---- ---- ---- 596.20 +20.10 576.10 1335 ---- ---- ---- ---- 591.20 +20.10 571.10 1340 ---- ---- ---- ---- 586.20 +20.10 566.10 1345 ---- ---- ---- ---- 581.20 +20.10 561.10 1350 ---- 585.40B ---- 585.40B 576.20 +20.10 556.10 1355 ---- ---- ---- ---- 571.20 +20.10 551.10 1360 ---- ---- ---- ---- 566.30 +20.10 546.20 1365 ---- ---- ---- ---- 561.30 +20.10 541.20 1370 ---- ---- ---- ---- 556.30 +20.00 536.30 1375 ---- 560.80B ---- 560.80B 551.40 +20.10 531.30 1380 ---- ---- ---- ---- 546.50 +20.10 526.40 1385 ---- ---- ---- ---- 541.50 +20.00 521.50 1390 ---- ---- ---- ---- 536.60 +20.00 516.60 1395 ---- ---- ---- ---- 531.70 +20.00 511.70 1400 ---- 536.30B ---- 536.30B 526.80 +20.00 506.80 1405 ---- ---- ---- ---- 522.00 +20.00 502.00 1410 ---- ---- ---- ---- 517.10 +20.00 497.10 1415 ---- ---- ---- ---- 512.20 +19.90 492.30 1420 ---- ---- ---- ---- 507.40 +20.00 487.40 1425 ---- 512.10B ---- 512.10B 502.50 +19.90 482.60 1430 ---- ---- ---- ---- 497.70 +19.90 477.80 1435 ---- ---- ---- ---- 492.90 +19.90 473.00 1440 ---- ---- ---- ---- 488.10 +19.90 468.20 1445 ---- ---- ---- ---- 483.30 +19.90 463.40 1450 ---- 488.10B ---- 488.10B 478.50 +19.90 458.60 1455 ---- ---- ---- ---- 473.70 +19.80 453.90 1460 ---- ---- ---- ---- 468.90 +19.70 449.20 1465 ---- ---- ---- ---- 464.20 +19.80 444.40 1470 ---- ---- ---- ---- 459.50 +19.80 439.70 1475 ---- 464.40B ---- 464.40B 454.70 +19.70 435.00 1480 ---- ---- ---- ---- 450.00 +19.70 430.30 1485 ---- ---- ---- ---- 445.30 +19.60 425.70 1490 ---- ---- ---- ---- 440.70 +19.70 421.00 1495 ---- ---- ---- ---- 436.00 +19.60 416.40 1500 ---- 440.90B ---- 440.90B 431.30 +19.60 411.70 1505 ---- ---- ---- ---- 426.70 +19.60 407.10 1510 ---- ---- ---- ---- 422.10 +19.60 402.50 1515 ---- ---- ---- ---- 417.50 +19.50 398.00 1520 ---- ---- ---- ---- 412.90 +19.50 393.40 1525 ---- 417.80B ---- 417.80B 408.30 +19.50 388.80 1530 ---- ---- ---- ---- 403.70 +19.40 384.30 1535 ---- ---- ---- ---- 399.20 +19.40 379.80 1540 ---- ---- ---- ---- 394.70 +19.40 375.30 1545 ---- 384.60B ---- 384.60B 390.10 +19.30 370.80 1550 ---- 395.00B ---- 395.00B 385.70 +19.40 366.30 1555 ---- 389.70B ---- 389.70B 381.20 +19.30 361.90 1560 ---- 386.00B ---- 386.00B 376.70 +19.30 357.40 1565 ---- 381.50B ---- 381.50B 372.30 +19.30 353.00 1570 ---- 377.10B ---- 377.10B 367.90 +19.30 348.60 1575 ---- 372.60B ---- 372.60B 363.50 +19.30 344.20 1580 ---- 368.20B ---- 368.20B 359.10 +19.20 339.90 1585 ---- 363.80B ---- 363.80B 354.70 +19.20 335.50 1590 ---- 359.40B ---- 359.40B 350.40 +19.20 331.20 1595 ---- 355.00B ---- 355.00B 346.10 +19.20 326.90 1600 ---- 350.70B ---- 350.70B 341.80 +19.20 322.60 95 1605 ---- 346.30B ---- 346.30B 337.50 +19.20 318.30 1610 ---- 342.00B ---- 342.00B 333.20 +19.10 314.10 1615 ---- 337.70B ---- 337.70B 329.00 +19.10 309.90 1620 ---- 333.40B ---- 333.40B 324.80 +19.10 305.70 1625 ---- 329.20B ---- 329.20B 320.60 +19.00 301.60 50 1630 ---- 325.00B ---- 325.00B 316.40 +19.00 297.40 1635 ---- 320.70B ---- 320.70B 312.30 +19.00 293.30 1640 ---- 316.50B ---- 316.50B 308.10 +18.80 289.30 1645 ---- 312.40B ---- 312.40B 304.00 +18.80 285.20 1650 ---- 308.20B ---- 308.20B 299.90 +18.70 281.20 100 1655 ---- 304.10B ---- 304.10B 295.90 +18.60 277.30 1660 ---- 300.00B ---- 300.00B 291.80 +18.50 273.30 1665 ---- 296.00B ---- 296.00B 287.80 +18.40 269.40 1670 ---- 291.90B ---- 291.90B 283.80 +18.30 265.50 1675 ---- 287.90B ---- 287.90B 279.90 +18.20 261.70 1680 ---- 283.90B ---- 283.90B 275.90 +18.00 257.90 1685 ---- 279.90B ---- 279.90B 272.00 +17.90 254.10 1690 ---- 276.00B ---- 276.00B 268.10 +17.70 250.40 1695 ---- 272.10B ---- 272.10B 264.30 +17.60 246.70 1700 ---- 268.20B ---- 268.20B 260.50 +17.50 243.00 265 1705 ---- 264.40B ---- 264.40B 256.70 +17.40 239.30 1710 ---- 260.50B ---- 260.50B 252.90 +17.20 235.70 1715 ---- 256.80B ---- 256.80B 249.20 +17.00 232.20 1720 ---- 253.00B ---- 253.00B 245.50 +16.80 228.70 1725 ---- 249.30B ---- 249.30B 241.80 +16.60 225.20 2 1730 ---- 245.60B ---- 245.60B 238.20 +16.50 221.70 1735 ---- 241.90B ---- 241.90B 234.60 +16.30 218.30 1740 ---- 238.30B ---- 238.30B 231.10 +16.20 214.90 1745 ---- 234.70B ---- 234.70B 227.50 +16.00 211.50 1750 ---- 231.20B ---- 231.20B 224.10 +15.90 208.20 550 1755 ---- 227.60B ---- 227.60B 220.60 +15.60 205.00 1760 ---- 224.10B ---- 224.10B 217.20 +15.50 201.70 1765 ---- 220.70B ---- 220.70B 213.90 +15.40 198.50 1770 ---- 217.30B ---- 217.30B 210.50 +15.10 195.40 1775 ---- 213.90B ---- 213.90B 207.30 +15.10 192.20 126 1780 ---- 210.60B ---- 210.60B 204.00 +14.90 189.10 1785 ---- 207.30B ---- 207.30B 200.80 +14.70 186.10 1790 ---- 204.00B ---- 204.00B 197.60 +14.50 183.10 1795 ---- 200.80B ---- 200.80B 194.50 +14.40 180.10 1800 ---- 197.60B ---- 197.60B 191.40 +14.30 177.10 8505 1805 ---- 194.50B ---- 194.50B 188.40 +14.20 174.20 1810 ---- 191.40B ---- 191.40B 185.40 +14.00 171.40 1815 ---- 188.30B ---- 188.30B 182.40 +13.80 168.60 1820 ---- 185.30B ---- 185.30B 179.50 +13.70 165.80 1825 ---- 182.30B ---- 182.30B 176.60 +13.60 163.00 1830 ---- 179.40B ---- 179.40B 173.70 +13.40 160.30 1835 ---- 176.50B ---- 176.50B 170.90 +13.30 157.60 1 1840 ---- 173.60B ---- 173.60B 168.20 +13.20 155.00 1 1845 ---- 170.80B ---- 170.80B 165.40 +13.00 152.40 1850 ---- 168.40B ---- 168.10B 162.80 +13.00 149.80 1075 1855 ---- 165.30B ---- 165.30B 160.10 +12.80 147.30 1860 ---- 162.60B ---- 162.60B 157.50 +12.70 144.80 75 1865 ---- 159.90B ---- 159.90B 154.90 +12.50 142.40 1870 ---- 157.30B ---- 157.30B 152.40 +12.40 140.00 100 1875 ---- 154.70B ---- 154.70B 149.90 +12.30 137.60 670 1880 ---- 152.20B ---- 152.20B 147.40 +12.10 135.30 130 1885 ---- 149.70B ---- 149.70B 145.00 +12.00 133.00 1890 ---- 147.70B ---- 147.70B 142.60 +11.90 130.70 1 1895 ---- 144.80B ---- 144.80B 140.30 +11.80 128.50 1900 ---- 142.90B ---- 142.90B 138.00 +11.70 126.30 846 1905 ---- 140.60B ---- 140.60B 135.70 +11.50 124.20 10 1910 ---- 137.80B ---- 137.80B 133.50 +11.40 122.10 1915 ---- 135.50B ---- 135.50B 131.30 +11.30 120.00 1920 ---- 133.30B ---- 133.30B 129.10 +11.20 117.90 1925 ---- 131.10B ---- 131.10B 127.00 +11.10 115.90 101 1930 ---- 129.00B ---- 129.00B 124.90 +10.90 114.00 1935 ---- 126.90B ---- 126.90B 122.80 +10.80 112.00 1940 ---- 125.50B ---- 125.50B 120.80 +10.70 110.10 1 1945 ---- 122.70B ---- 122.70B 118.80 +10.50 108.30 1950 ---- 121.50B ---- 121.50B 116.90 +10.50 106.40 10032 1955 ---- 118.80B ---- 118.80B 114.90 +10.30 104.60 1960 ---- 116.80B ---- 116.80B 113.10 +10.20 102.90 1965 ---- 114.90B ---- 114.90B 111.20 +10.00 101.20 1970 ---- 113.00B ---- 113.00B 109.40 +9.90 99.50 1975 ---- 111.20B ---- 111.20B 107.60 +9.80 97.80 1980 ---- 109.40B ---- 109.40B 105.90 +9.70 96.20 1985 ---- 107.60B ---- 107.60B 104.10 +9.50 94.60 1990 ---- 105.90B ---- 105.90B 102.50 +9.40 93.10 1995 ---- 104.20B ---- 104.20B 100.80 +9.20 91.60 2000 104.00 104.00 95.60A 95.60A 99.20 +9.10 1 90.10 10 2245 2005 ---- 100.90B ---- 100.90B 97.60 +8.90 88.70 2010 ---- 99.30B ---- 99.30B 96.10 +8.90 87.20 2015 ---- 97.70B ---- 97.70B 94.50 +8.60 85.90 2020 ---- 96.10B ---- 96.10B 93.10 +8.60 84.50 2025 ---- 94.60B ---- 94.60B 91.60 +8.40 83.20 2030 ---- 93.10B ---- 93.10B 90.20 +8.30 81.90 2035 ---- 91.60B ---- 91.60B 88.80 +8.20 80.60 2040 ---- 90.20B ---- 90.20B 87.40 +8.00 79.40 2045 ---- 88.80B ---- 88.80B 86.10 +7.90 78.20 2050 ---- 88.20B ---- 88.20B 84.70 +7.70 77.00 273 2055 ---- 86.00B ---- 86.00B 83.40 +7.60 75.80 2060 ---- 84.70B ---- 84.70B 82.20 +7.50 74.70 2065 ---- 83.40B ---- 83.40B 80.90 +7.40 73.50 2070 ---- 82.10B ---- 82.10B 79.70 +7.30 72.40 2075 ---- 80.90B ---- 80.90B 78.50 +7.20 71.30 80 2080 ---- 79.60B ---- 79.60B 77.30 +7.10 70.20 2085 ---- 78.40B ---- 78.40B 76.20 +7.00 69.20 2090 ---- 77.20B ---- 77.20B 75.00 +6.90 68.10 2095 ---- 76.00B ---- 76.00B 73.90 +6.80 67.10 2100 ---- 75.60B ---- 75.60B 72.80 +6.70 30 66.10 9666 2105 ---- 73.80B ---- 73.80B 71.70 +6.60 65.10 2110 ---- 72.70B ---- 72.70B 70.70 +6.60 64.10 2115 ---- 71.60B ---- 71.60B 69.60 +6.50 63.10 2120 ---- 70.50B ---- 70.50B 68.60 +6.40 62.20 2125 ---- 69.50B ---- 69.50B 67.60 +6.40 61.20 2130 ---- 68.50B ---- 68.50B 66.60 +6.30 60.30 2135 ---- 67.50B ---- 67.50B 65.60 +6.20 59.40 2140 ---- 66.60B ---- 66.60B 64.70 +6.20 58.50 2145 ---- 65.60B ---- 65.60B 63.70 +6.10 57.60 2150 ---- 64.60B ---- 64.60B 62.80 +6.00 100 56.80 1827 2155 ---- 63.70B ---- 63.70B 61.90 +6.00 55.90 2160 ---- 62.80B ---- 62.80B 61.00 +5.90 55.10 2165 ---- 61.90B ---- 61.90B 60.10 +5.80 54.30 2170 ---- 61.00B ---- 61.00B 59.30 +5.80 53.50 2175 ---- 60.10B ---- 60.10B 58.40 +5.60 52.80 2180 ---- 59.30B ---- 59.30B 57.60 +5.50 52.10 2185 ---- 58.50B ---- 58.50B 56.80 +5.40 51.40 2190 ---- 57.60B ---- 57.60B 56.00 +5.30 50.70 2195 ---- 56.80B ---- 56.80B 55.30 +5.30 50.00 2200 54.50 56.40B 54.50 54.50 54.50 +5.10 1 49.40 5 350 2205 ---- 55.30B ---- 55.30B 53.80 +5.10 48.70 2210 ---- 54.50B ---- 54.50B 53.00 +4.90 48.10 2215 ---- 53.80B ---- 53.80B 52.30 +4.90 47.40 2220 ---- 53.00B ---- 53.00B 51.60 +4.80 46.80 2225 ---- 52.30B ---- 52.30B 50.90 +4.80 46.10 2230 ---- 51.60B ---- 51.60B 50.30 +4.80 45.50 2235 ---- 50.90B ---- 50.90B 49.60 +4.80 44.80 2240 ---- 50.20B ---- 50.20B 49.00 +4.80 44.20 2245 ---- 49.50B ---- 49.50B 48.30 +4.70 43.60 2250 ---- 48.90B ---- 48.90B 47.70 +4.70 43.00 10027 2255 ---- 48.20B ---- 48.20B 47.10 +4.70 42.40 2260 ---- 47.60B ---- 47.60B 46.50 +4.60 41.90 2265 ---- 47.00B ---- 47.00B 45.90 +4.60 41.30 2270 ---- 46.40B ---- 46.40B 45.30 +4.50 40.80 2275 ---- 45.80B ---- 45.80B 44.70 +4.40 40.30 2280 ---- 45.20B ---- 45.20B 44.20 +4.40 39.80 2285 ---- 44.60B ---- 44.60B 43.60 +4.30 39.30 2290 ---- 44.00B ---- 44.00B 43.10 +4.30 38.80 2295 ---- 43.40B ---- 43.40B 42.50 +4.20 38.30 2300 42.00 43.50 40.00 41.00A 42.00 +4.10 40 37.90 174 2305 ---- 42.30B ---- 42.30B 41.50 +4.10 37.40 2310 ---- 41.80B ---- 41.80B 41.00 +4.10 36.90 2315 ---- 41.30B ---- 41.30B 40.50 +4.00 36.50 2320 ---- 40.80B ---- 40.80B 40.00 +3.90 36.10 2325 ---- 40.30B ---- 40.30B 39.50 +3.90 35.60 2330 ---- 39.80B ---- 39.80B 39.00 +3.80 35.20 2335 ---- 39.30B ---- 39.30B 38.50 +3.70 34.80 2340 ---- 38.80B ---- 38.80B 38.10 +3.80 34.30 2345 ---- 38.30B ---- 38.30B 37.60 +3.70 33.90 2350 ---- 37.90B ---- 37.90B 37.20 +3.70 33.50 2360 ---- 36.90B ---- 36.90B 36.30 +3.60 32.70 2370 ---- 36.10B ---- 36.10B 35.40 +3.50 31.90 2375 ---- 35.60B ---- 35.60B 35.00 +3.50 31.50 640 2380 ---- 35.20B ---- 35.20B 34.60 +3.40 31.20 2390 ---- 34.40B ---- 34.40B 33.80 +3.40 30.40 2400 31.20 33.60B 31.20 33.60B 33.00 +3.30 2 29.70 353 2410 ---- 32.80B ---- 32.80B 32.20 +3.20 29.00 2420 ---- 32.10B ---- 32.10B 31.50 +3.10 28.40 2425 ---- 31.70B ---- 31.70B 31.10 +3.00 28.10 2430 ---- 31.30B ---- 31.30B 30.70 +3.00 27.70 2440 ---- 30.60B ---- 30.60B 30.10 +3.00 27.10 2450 ---- 29.90B ---- 29.90B 29.40 +2.90 26.50 2475 ---- 28.30B ---- 28.30B 27.80 +2.60 25.20 2490 ---- 27.40B ---- 27.40B 26.90 +2.40 24.50 2500 25.50 26.80B 25.40 26.80B 26.30 +2.30 14 24.00 10730 2525 ---- 25.40B ---- 25.40B 25.00 +2.10 22.90 2550 ---- 24.10B ---- 24.10B 23.70 +1.80 21.90 2575 ---- 22.90B ---- 22.90B 22.60 +1.60 21.00 2600 ---- 21.70B ---- 21.70B 21.50 +1.50 1 20.00 2625 ---- 20.70B ---- 20.70B 20.50 +1.50 19.00 2650 ---- 19.70B ---- 19.70B 19.50 +1.40 18.10 2700 ---- 17.90B ---- 17.90B 17.80 +1.40 16.40 1 2750 ---- 16.30B ---- 16.30B 16.30 +1.20 15.10 2800 ---- 14.90B ---- 14.90B 14.90 +.90 14.00 682 3000 10.70 10.70 10.70 10.70 10.50 UNCH 2 10.50 1 8049 3200 ---- ---- 8.10A 8.10A 7.80 -.60 8.40 900 ---- ---- ---- ---- 1026.20 +20.10 1 1006.10 925 ---- ---- ---- ---- 1001.20 +20.10 981.10 950 ---- ---- ---- ---- 976.20 +20.10 956.10 975 ---- ---- ---- ---- 951.20 +20.10 931.10 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 691.00 +20.10 670.90 1275 ---- ---- ---- ---- 666.00 +20.10 645.90 1300 ---- ---- ---- ---- 641.00 +20.10 620.90 1325 ---- ---- ---- ---- 616.00 +20.10 595.90 1350 ---- ---- ---- ---- 591.00 +20.10 570.90 1375 ---- ---- ---- ---- 566.10 +19.80 546.30 1400 ---- ---- ---- ---- 541.40 +19.50 521.90 1425 ---- ---- ---- ---- 517.00 +19.20 497.80 1430 ---- ---- ---- ---- 512.20 +19.20 493.00 1440 ---- ---- ---- ---- 502.60 +19.10 483.50 1450 ---- ---- ---- ---- 493.00 +19.00 474.00 1460 ---- ---- ---- ---- 483.40 +18.80 464.60 1470 ---- ---- ---- ---- 473.90 +18.70 455.20 1475 ---- ---- ---- ---- 469.20 +18.70 450.50 1480 ---- ---- ---- ---- 464.50 +18.60 445.90 1490 ---- ---- ---- ---- 455.10 +18.50 436.60 1500 ---- ---- ---- ---- 445.80 +18.40 427.40 1510 ---- ---- ---- ---- 436.50 +18.20 418.30 1520 ---- ---- ---- ---- 427.30 +18.20 409.10 1525 ---- ---- ---- ---- 422.70 +18.10 404.60 1530 ---- ---- ---- ---- 418.10 +18.00 400.10 1535 ---- ---- ---- ---- 413.60 +18.00 395.60 1540 ---- ---- ---- ---- 409.00 +17.90 391.10 1545 ---- ---- ---- ---- 404.50 +17.90 386.60 1550 ---- ---- ---- ---- 399.90 +17.70 382.20 1555 ---- ---- ---- ---- 395.40 +17.70 377.70 1560 ---- ---- ---- ---- 390.90 +17.60 373.30 1565 ---- ---- ---- ---- 386.50 +17.60 368.90 1570 ---- ---- ---- ---- 382.00 +17.50 364.50 1575 ---- ---- ---- ---- 377.50 +17.40 360.10 1580 ---- ---- ---- ---- 373.10 +17.30 355.80 1585 ---- ---- ---- ---- 368.70 +17.30 351.40 1590 ---- ---- ---- ---- 364.30 +17.20 347.10 1595 ---- ---- ---- ---- 359.90 +17.10 342.80 1600 ---- ---- ---- ---- 355.50 +17.00 338.50 1605 ---- ---- ---- ---- 351.20 +16.90 334.30 1610 ---- ---- ---- ---- 346.80 +16.80 330.00 1615 ---- ---- ---- ---- 342.50 +16.70 325.80 1620 ---- ---- ---- ---- 338.20 +16.60 321.60 1625 ---- ---- ---- ---- 334.00 +16.60 317.40 1630 ---- ---- ---- ---- 329.80 +16.50 313.30 1635 ---- ---- ---- ---- 325.50 +16.30 309.20 1640 ---- ---- ---- ---- 321.40 +16.30 305.10 1645 ---- ---- ---- ---- 317.20 +16.10 301.10 1650 ---- ---- ---- ---- 313.10 +16.10 297.00 1655 ---- ---- ---- ---- 309.00 +16.00 293.00 1660 ---- ---- ---- ---- 305.00 +15.90 289.10 1665 ---- ---- ---- ---- 300.90 +15.80 285.10 1670 ---- ---- ---- ---- 297.00 +15.80 281.20 1675 ---- ---- ---- ---- 293.00 +15.60 277.40 1680 ---- ---- ---- ---- 289.10 +15.60 273.50 1685 ---- ---- ---- ---- 285.20 +15.50 269.70 1690 ---- ---- ---- ---- 281.30 +15.30 266.00 1695 ---- ---- ---- ---- 277.50 +15.30 262.20 1700 ---- ---- ---- ---- 273.60 +15.10 258.50 1705 ---- ---- ---- ---- 269.90 +15.10 254.80 1710 ---- ---- ---- ---- 266.10 +14.90 251.20 1715 ---- ---- ---- ---- 262.40 +14.80 247.60 1720 ---- ---- ---- ---- 258.80 +14.80 244.00 1725 ---- ---- ---- ---- 255.10 +14.60 240.50 1730 ---- ---- ---- ---- 251.50 +14.50 237.00 1735 ---- ---- ---- ---- 247.90 +14.40 233.50 1740 ---- ---- ---- ---- 244.40 +14.30 230.10 1745 ---- ---- ---- ---- 240.90 +14.20 226.70 1750 ---- ---- ---- ---- 237.40 +14.00 223.40 1755 ---- ---- ---- ---- 234.00 +13.90 220.10 1760 ---- ---- ---- ---- 230.60 +13.80 216.80 1765 ---- ---- ---- ---- 227.20 +13.70 213.50 1770 ---- ---- ---- ---- 223.90 +13.60 210.30 1775 ---- ---- ---- ---- 220.60 +13.50 207.10 1780 ---- ---- ---- ---- 217.30 +13.30 204.00 1785 ---- ---- ---- ---- 214.10 +13.20 200.90 1790 ---- ---- ---- ---- 210.90 +13.10 197.80 1795 ---- ---- ---- ---- 207.70 +12.90 194.80 1800 ---- ---- ---- ---- 204.60 +12.80 191.80 1805 ---- ---- ---- ---- 201.50 +12.70 188.80 1810 ---- ---- ---- ---- 198.50 +12.60 185.90 1815 ---- ---- ---- ---- 195.50 +12.50 183.00 1820 ---- ---- ---- ---- 192.50 +12.40 180.10 1825 ---- ---- ---- ---- 189.60 +12.30 177.30 1830 ---- ---- ---- ---- 186.70 +12.10 174.60 1835 ---- ---- ---- ---- 183.80 +12.00 171.80 1840 ---- ---- ---- ---- 181.00 +11.90 169.10 1845 ---- ---- ---- ---- 178.20 +11.80 166.40 1850 ---- ---- ---- ---- 175.40 +11.60 163.80 1855 ---- ---- ---- ---- 172.70 +11.50 161.20 1860 ---- ---- ---- ---- 170.10 +11.40 158.70 1865 ---- ---- ---- ---- 167.40 +11.30 156.10 1870 ---- ---- ---- ---- 164.80 +11.20 153.60 1875 ---- ---- ---- ---- 162.20 +11.00 151.20 1880 ---- ---- ---- ---- 159.70 +10.90 148.80 1885 ---- ---- ---- ---- 157.20 +10.80 146.40 1890 ---- ---- ---- ---- 154.80 +10.70 144.10 1895 ---- ---- ---- ---- 152.30 +10.50 141.80 1900 ---- ---- ---- ---- 150.00 +10.50 139.50 1905 ---- ---- ---- ---- 147.60 +10.30 137.30 1910 ---- ---- ---- ---- 145.30 +10.20 135.10 1915 ---- ---- ---- ---- 143.00 +10.10 132.90 1920 ---- ---- ---- ---- 140.80 +10.00 130.80 1925 ---- ---- ---- ---- 138.60 +9.90 128.70 1930 ---- ---- ---- ---- 136.40 +9.80 126.60 1935 ---- ---- ---- ---- 134.30 +9.70 124.60 1940 ---- ---- ---- ---- 132.20 +9.60 122.60 1945 ---- ---- ---- ---- 130.10 +9.40 120.70 1950 ---- ---- ---- ---- 128.10 +9.30 118.80 1955 ---- ---- ---- ---- 126.10 +9.20 116.90 1960 ---- ---- ---- ---- 124.10 +9.10 115.00 1965 ---- ---- ---- ---- 122.20 +9.00 113.20 1970 ---- ---- ---- ---- 120.30 +8.90 111.40 1975 ---- ---- ---- ---- 118.40 +8.70 109.70 1980 ---- ---- ---- ---- 116.60 +8.60 108.00 1985 ---- ---- ---- ---- 114.80 +8.50 106.30 1990 ---- ---- ---- ---- 113.10 +8.50 104.60 1995 ---- ---- ---- ---- 111.40 +8.40 103.00 2000 ---- ---- ---- ---- 109.70 +8.20 101.50 2005 ---- ---- ---- ---- 108.00 +8.10 99.90 2010 ---- ---- ---- ---- 106.40 +8.00 98.40 2015 ---- ---- ---- ---- 104.80 +7.90 96.90 2020 ---- ---- ---- ---- 103.20 +7.80 95.40 2025 ---- ---- ---- ---- 101.70 +7.70 94.00 2030 ---- ---- ---- ---- 100.20 +7.60 92.60 2035 ---- ---- ---- ---- 98.80 +7.60 91.20 2040 ---- ---- ---- ---- 97.30 +7.40 89.90 2045 ---- ---- ---- ---- 95.90 +7.30 88.60 2050 ---- ---- ---- ---- 94.50 +7.20 87.30 2055 ---- ---- ---- ---- 93.20 +7.10 86.10 2060 ---- ---- ---- ---- 91.90 +7.10 84.80 2065 ---- ---- ---- ---- 90.60 +7.00 83.60 2070 ---- ---- ---- ---- 89.30 +6.90 82.40 2075 ---- ---- ---- ---- 88.00 +6.70 81.30 2080 ---- ---- ---- ---- 86.80 +6.70 80.10 2085 ---- ---- ---- ---- 85.60 +6.60 79.00 2090 ---- ---- ---- ---- 84.40 +6.50 77.90 2095 ---- ---- ---- ---- 83.20 +6.40 76.80 2100 ---- ---- ---- ---- 82.10 +6.30 75.80 2105 ---- ---- ---- ---- 81.00 +6.20 74.80 2110 ---- ---- ---- ---- 79.90 +6.20 73.70 2115 ---- ---- ---- ---- 78.80 +6.10 72.70 2120 ---- ---- ---- ---- 77.70 +6.00 71.70 2125 ---- ---- ---- ---- 76.70 +5.90 70.80 2130 ---- ---- ---- ---- 75.70 +5.90 69.80 2135 ---- ---- ---- ---- 74.60 +5.70 68.90 2140 ---- ---- ---- ---- 73.60 +5.60 68.00 2145 ---- ---- ---- ---- 72.70 +5.60 67.10 2150 ---- ---- ---- ---- 71.70 +5.50 66.20 2155 ---- ---- ---- ---- 70.80 +5.50 65.30 2160 ---- ---- ---- ---- 69.80 +5.40 64.40 2165 ---- ---- ---- ---- 68.90 +5.30 63.60 2170 ---- ---- ---- ---- 68.00 +5.20 62.80 2175 ---- ---- ---- ---- 67.10 +5.20 61.90 2180 ---- ---- ---- ---- 66.20 +5.10 61.10 2185 ---- ---- ---- ---- 65.40 +5.00 60.40 2190 ---- ---- ---- ---- 64.50 +4.90 59.60 2195 ---- ---- ---- ---- 63.70 +4.90 58.80 2200 ---- ---- ---- ---- 62.90 +4.80 58.10 2210 ---- ---- ---- ---- 61.30 +4.70 56.60 2220 ---- ---- ---- ---- 59.80 +4.60 55.20 2225 ---- ---- ---- ---- 59.00 +4.50 54.50 2230 ---- ---- ---- ---- 58.30 +4.50 53.80 2240 ---- ---- ---- ---- 56.80 +4.30 52.50 2250 ---- ---- ---- ---- 55.40 +4.20 51.20 2260 ---- ---- ---- ---- 54.10 +4.10 50.00 2270 ---- ---- ---- ---- 52.80 +4.00 48.80 2275 ---- ---- ---- ---- 52.20 +4.00 48.20 2280 ---- ---- ---- ---- 51.50 +3.90 47.60 2290 ---- ---- ---- ---- 50.30 +3.80 46.50 2300 ---- ---- ---- ---- 49.10 +3.70 45.40 12 2325 ---- ---- ---- ---- 46.30 +3.50 42.80 2350 ---- ---- ---- ---- 43.70 +3.20 40.50 2375 ---- ---- ---- ---- 41.40 +3.10 38.30 2400 ---- ---- ---- ---- 39.20 +2.90 36.30 2425 ---- ---- ---- ---- 37.10 +2.70 34.40 2450 ---- ---- ---- ---- 35.30 +2.60 32.70 2475 ---- ---- ---- ---- 33.50 +2.40 31.10 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 691.00 +20.10 670.90 1275 ---- ---- ---- ---- 666.00 +20.10 645.90 1300 ---- ---- ---- ---- 641.00 +20.10 620.90 1325 ---- ---- ---- ---- 616.00 +20.10 595.90 1350 ---- ---- ---- ---- 591.00 +19.90 571.10 1375 ---- ---- ---- ---- 566.30 +19.70 546.60 1400 ---- ---- ---- ---- 541.80 +19.30 522.50 1425 ---- ---- ---- ---- 517.70 +19.10 498.60 1430 ---- ---- ---- ---- 512.90 +19.00 493.90 1440 ---- ---- ---- ---- 503.30 +18.90 484.40 1450 ---- ---- ---- ---- 493.80 +18.80 475.00 1460 ---- ---- ---- ---- 484.40 +18.70 465.70 1470 ---- ---- ---- ---- 475.00 +18.60 456.40 1475 ---- ---- ---- ---- 470.30 +18.50 451.80 1480 ---- ---- ---- ---- 465.60 +18.40 447.20 1490 ---- ---- ---- ---- 456.30 +18.30 438.00 1500 ---- ---- ---- ---- 447.10 +18.20 428.90 1510 ---- ---- ---- ---- 437.90 +18.10 419.80 1520 ---- ---- ---- ---- 428.70 +17.90 410.80 1525 ---- ---- ---- ---- 424.20 +17.90 406.30 1530 ---- ---- ---- ---- 419.60 +17.80 401.80 1535 ---- ---- ---- ---- 415.10 +17.70 397.40 1540 ---- ---- ---- ---- 410.60 +17.70 392.90 1545 ---- ---- ---- ---- 406.10 +17.60 388.50 1550 ---- ---- ---- ---- 401.60 +17.50 384.10 1555 ---- ---- ---- ---- 397.20 +17.50 379.70 1560 ---- ---- ---- ---- 392.70 +17.40 375.30 1565 ---- ---- ---- ---- 388.30 +17.30 371.00 1570 ---- ---- ---- ---- 383.90 +17.30 366.60 1575 ---- ---- ---- ---- 379.50 +17.20 362.30 1580 ---- ---- ---- ---- 375.10 +17.10 358.00 1585 ---- ---- ---- ---- 370.70 +17.00 353.70 1590 ---- ---- ---- ---- 366.30 +16.90 349.40 1595 ---- ---- ---- ---- 362.00 +16.80 345.20 1600 ---- ---- ---- ---- 357.70 +16.80 340.90 1605 ---- ---- ---- ---- 353.40 +16.70 336.70 1610 ---- ---- ---- ---- 349.10 +16.60 332.50 1615 ---- ---- ---- ---- 344.90 +16.60 328.30 1620 ---- ---- ---- ---- 340.60 +16.40 324.20 1625 ---- ---- ---- ---- 336.40 +16.30 320.10 1630 ---- ---- ---- ---- 332.30 +16.30 316.00 1635 ---- ---- ---- ---- 328.10 +16.20 311.90 1640 ---- ---- ---- ---- 324.00 +16.10 307.90 1645 ---- ---- ---- ---- 319.90 +16.00 303.90 1650 ---- ---- ---- ---- 315.80 +15.90 299.90 1655 ---- ---- ---- ---- 311.80 +15.80 296.00 1660 ---- ---- ---- ---- 307.80 +15.80 292.00 1665 ---- ---- ---- ---- 303.80 +15.60 288.20 1670 ---- ---- ---- ---- 299.90 +15.60 284.30 1675 ---- ---- ---- ---- 296.00 +15.50 280.50 1680 ---- ---- ---- ---- 292.10 +15.40 276.70 1685 ---- ---- ---- ---- 288.20 +15.30 272.90 1690 ---- ---- ---- ---- 284.40 +15.20 269.20 1695 ---- ---- ---- ---- 280.60 +15.10 265.50 1700 ---- ---- ---- ---- 276.90 +15.00 261.90 1705 ---- ---- ---- ---- 273.10 +14.80 258.30 1710 ---- ---- ---- ---- 269.40 +14.70 254.70 1715 ---- ---- ---- ---- 265.80 +14.70 251.10 1720 ---- ---- ---- ---- 262.20 +14.60 247.60 1725 ---- ---- ---- ---- 258.60 +14.50 244.10 1730 ---- ---- ---- ---- 255.00 +14.30 240.70 1735 ---- ---- ---- ---- 251.50 +14.20 237.30 1740 ---- ---- ---- ---- 248.00 +14.10 233.90 1745 ---- ---- ---- ---- 244.50 +14.00 230.50 1750 ---- ---- ---- ---- 241.10 +13.90 227.20 1755 ---- ---- ---- ---- 237.70 +13.70 224.00 1760 ---- ---- ---- ---- 234.40 +13.70 220.70 1765 ---- ---- ---- ---- 231.10 +13.60 217.50 1770 ---- ---- ---- ---- 227.80 +13.50 214.30 1775 ---- ---- ---- ---- 224.50 +13.30 211.20 1780 ---- ---- ---- ---- 221.30 +13.20 208.10 1785 ---- ---- ---- ---- 218.10 +13.10 205.00 1790 ---- ---- ---- ---- 215.00 +13.00 202.00 1795 ---- ---- ---- ---- 211.90 +12.90 199.00 1800 ---- ---- ---- ---- 208.80 +12.70 196.10 1805 ---- ---- ---- ---- 205.80 +12.70 193.10 1810 ---- ---- ---- ---- 202.80 +12.50 190.30 1815 ---- ---- ---- ---- 199.80 +12.40 187.40 1820 ---- ---- ---- ---- 196.90 +12.30 184.60 1825 ---- ---- ---- ---- 194.00 +12.20 181.80 1830 ---- ---- ---- ---- 191.10 +12.00 179.10 1835 ---- ---- ---- ---- 188.30 +11.90 176.40 1840 ---- ---- ---- ---- 185.50 +11.80 173.70 1845 ---- ---- ---- ---- 182.80 +11.80 171.00 1850 ---- ---- ---- ---- 180.10 +11.70 168.40 1855 ---- ---- ---- ---- 177.40 +11.50 165.90 1860 ---- ---- ---- ---- 174.80 +11.40 163.40 1865 ---- ---- ---- ---- 172.10 +11.20 160.90 1870 ---- ---- ---- ---- 169.60 +11.20 158.40 1875 ---- ---- ---- ---- 167.00 +11.00 156.00 1880 ---- ---- ---- ---- 164.50 +10.90 153.60 1885 ---- ---- ---- ---- 162.10 +10.90 151.20 1890 ---- ---- ---- ---- 159.60 +10.70 148.90 1895 ---- ---- ---- ---- 157.30 +10.70 146.60 1900 ---- ---- ---- ---- 154.90 +10.50 144.40 1905 ---- ---- ---- ---- 152.60 +10.40 142.20 1910 ---- ---- ---- ---- 150.30 +10.30 140.00 1915 ---- ---- ---- ---- 148.00 +10.10 137.90 1920 ---- ---- ---- ---- 145.80 +10.00 135.80 1925 ---- ---- ---- ---- 143.60 +9.90 133.70 1930 ---- ---- ---- ---- 141.50 +9.80 131.70 1935 ---- ---- ---- ---- 139.40 +9.80 129.60 1940 ---- ---- ---- ---- 137.30 +9.60 127.70 1945 ---- ---- ---- ---- 135.20 +9.50 125.70 1950 ---- ---- ---- ---- 133.20 +9.40 123.80 1955 ---- ---- ---- ---- 131.20 +9.20 122.00 1960 ---- ---- ---- ---- 129.30 +9.20 120.10 1965 ---- ---- ---- ---- 127.30 +9.00 118.30 1970 ---- ---- ---- ---- 125.50 +8.90 116.60 1975 ---- ---- ---- ---- 123.60 +8.80 114.80 1980 ---- ---- ---- ---- 121.80 +8.70 113.10 1985 ---- ---- ---- ---- 120.00 +8.60 111.40 1990 ---- ---- ---- ---- 118.30 +8.50 109.80 1995 ---- ---- ---- ---- 116.50 +8.30 108.20 2000 ---- ---- ---- ---- 114.90 +8.30 106.60 2005 ---- ---- ---- ---- 113.20 +8.10 105.10 2010 ---- ---- ---- ---- 111.60 +8.10 103.50 2015 ---- ---- ---- ---- 110.00 +7.90 102.10 2020 ---- ---- ---- ---- 108.40 +7.80 100.60 2025 ---- ---- ---- ---- 106.90 +7.70 99.20 2030 ---- ---- ---- ---- 105.40 +7.60 97.80 2035 ---- ---- ---- ---- 104.00 +7.60 96.40 2040 ---- ---- ---- ---- 102.50 +7.40 95.10 2045 ---- ---- ---- ---- 101.10 +7.30 93.80 2050 ---- ---- ---- ---- 99.80 +7.30 92.50 2055 ---- ---- ---- ---- 98.40 +7.20 91.20 2060 ---- ---- ---- ---- 97.10 +7.10 90.00 2065 ---- ---- ---- ---- 95.80 +7.00 88.80 2070 ---- ---- ---- ---- 94.50 +6.90 87.60 2075 ---- ---- ---- ---- 93.30 +6.90 86.40 2080 ---- ---- ---- ---- 92.10 +6.80 85.30 2085 ---- ---- ---- ---- 90.90 +6.70 84.20 2090 ---- ---- ---- ---- 89.70 +6.60 83.10 2095 ---- ---- ---- ---- 88.50 +6.50 82.00 2100 ---- ---- ---- ---- 87.40 +6.50 80.90 2105 ---- ---- ---- ---- 86.30 +6.40 79.90 2110 ---- ---- ---- ---- 85.20 +6.30 78.90 2115 ---- ---- ---- ---- 84.10 +6.20 77.90 2120 ---- ---- ---- ---- 83.00 +6.10 76.90 2125 ---- ---- ---- ---- 82.00 +6.10 75.90 2130 ---- ---- ---- ---- 81.00 +6.10 74.90 2135 ---- ---- ---- ---- 79.90 +5.90 74.00 2140 ---- ---- ---- ---- 79.00 +5.90 73.10 2145 ---- ---- ---- ---- 78.00 +5.90 72.10 2150 ---- ---- ---- ---- 77.00 +5.80 71.20 2155 ---- ---- ---- ---- 76.10 +5.70 70.40 2160 ---- ---- ---- ---- 75.10 +5.60 69.50 2165 ---- ---- ---- ---- 74.20 +5.60 68.60 2170 ---- ---- ---- ---- 73.30 +5.50 67.80 2175 ---- ---- ---- ---- 72.40 +5.40 67.00 2180 ---- ---- ---- ---- 71.50 +5.30 66.20 2190 ---- ---- ---- ---- 69.80 +5.20 64.60 2200 ---- ---- ---- ---- 68.20 +5.20 63.00 1 2210 ---- ---- ---- ---- 66.60 +5.10 61.50 2220 ---- ---- ---- ---- 65.00 +4.90 60.10 2225 ---- ---- ---- ---- 64.20 +4.80 59.40 2230 ---- ---- ---- ---- 63.50 +4.80 58.70 2240 ---- ---- ---- ---- 62.00 +4.70 57.30 2250 ---- ---- ---- ---- 60.60 +4.60 56.00 1 2260 ---- ---- ---- ---- 59.30 +4.50 54.80 2275 ---- ---- ---- ---- 57.30 +4.40 52.90 2300 ---- ---- ---- ---- 54.20 +4.10 50.10 2325 ---- ---- ---- ---- 51.40 +4.00 47.40 2350 ---- ---- ---- ---- 48.70 +3.70 45.00 2375 ---- ---- ---- ---- 46.30 +3.60 42.70 2400 ---- ---- ---- ---- 44.00 +3.40 40.60 2425 ---- ---- ---- ---- 41.90 +3.20 38.70 2450 ---- ---- ---- ---- 40.00 +3.10 36.90 3000 ---- ---- ---- ---- 18.90 +1.40 17.50 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 705.10 +20.10 685.00 1275 ---- ---- ---- ---- 680.10 +20.10 660.00 1300 ---- ---- ---- ---- 655.10 +20.10 635.00 1325 ---- ---- ---- ---- 630.10 +20.00 610.10 1350 ---- ---- ---- ---- 605.20 +19.80 585.40 1375 ---- ---- ---- ---- 580.60 +19.60 561.00 1400 ---- ---- ---- ---- 556.20 +19.20 537.00 1425 ---- ---- ---- ---- 532.20 +19.00 513.20 1440 ---- ---- ---- ---- 517.90 +18.80 499.10 1450 ---- ---- ---- ---- 508.50 +18.70 489.80 1460 ---- ---- ---- ---- 499.00 +18.50 480.50 1470 ---- ---- ---- ---- 489.70 +18.50 471.20 1475 ---- ---- ---- ---- 485.00 +18.40 466.60 1480 ---- ---- ---- ---- 480.40 +18.40 462.00 1490 ---- ---- ---- ---- 471.10 +18.20 452.90 1500 ---- ---- ---- ---- 461.90 +18.10 443.80 1510 ---- ---- ---- ---- 452.70 +18.00 434.70 1520 ---- ---- ---- ---- 443.60 +17.80 425.80 1525 ---- ---- ---- ---- 439.00 +17.70 421.30 1530 ---- ---- ---- ---- 434.50 +17.70 416.80 1540 ---- ---- ---- ---- 425.50 +17.50 408.00 1545 ---- ---- ---- ---- 421.00 +17.50 403.50 1550 ---- ---- ---- ---- 416.60 +17.40 399.20 1555 ---- ---- ---- ---- 412.10 +17.30 394.80 1560 ---- ---- ---- ---- 407.70 +17.30 390.40 1565 ---- ---- ---- ---- 403.30 +17.30 386.00 1570 ---- ---- ---- ---- 398.90 +17.20 381.70 1575 ---- ---- ---- ---- 394.50 +17.10 377.40 1580 ---- ---- ---- ---- 390.10 +17.00 373.10 1585 ---- ---- ---- ---- 385.80 +17.00 368.80 1590 ---- ---- ---- ---- 381.40 +16.90 364.50 1595 ---- ---- ---- ---- 377.10 +16.80 360.30 1600 ---- ---- ---- ---- 372.80 +16.80 356.00 1605 ---- ---- ---- ---- 368.50 +16.70 351.80 1610 ---- ---- ---- ---- 364.30 +16.70 347.60 1615 ---- ---- ---- ---- 360.00 +16.60 343.40 1620 ---- ---- ---- ---- 355.80 +16.50 339.30 1625 ---- ---- ---- ---- 351.60 +16.50 335.10 1630 ---- ---- ---- ---- 347.40 +16.40 331.00 1635 ---- ---- ---- ---- 343.30 +16.40 326.90 1640 ---- ---- ---- ---- 339.20 +16.30 322.90 1645 ---- ---- ---- ---- 335.10 +16.30 318.80 1650 ---- ---- ---- ---- 331.00 +16.20 314.80 1655 ---- ---- ---- ---- 326.90 +16.00 310.90 1660 ---- ---- ---- ---- 322.90 +16.00 306.90 1665 ---- ---- ---- ---- 318.90 +15.90 303.00 1670 ---- ---- ---- ---- 314.90 +15.80 299.10 1675 ---- ---- ---- ---- 311.00 +15.70 295.30 1680 ---- ---- ---- ---- 307.10 +15.70 291.40 1685 ---- ---- ---- ---- 303.20 +15.60 287.60 1690 ---- ---- ---- ---- 299.30 +15.40 283.90 1695 ---- ---- ---- ---- 295.50 +15.30 280.20 1700 ---- ---- ---- ---- 291.70 +15.20 276.50 1705 ---- ---- ---- ---- 287.90 +15.10 272.80 1710 ---- ---- ---- ---- 284.10 +14.90 269.20 1715 ---- ---- ---- ---- 280.40 +14.80 265.60 1720 ---- ---- ---- ---- 276.80 +14.80 262.00 1725 ---- ---- ---- ---- 273.10 +14.60 258.50 1730 ---- ---- ---- ---- 269.50 +14.50 255.00 1735 ---- ---- ---- ---- 266.00 +14.50 251.50 1740 ---- ---- ---- ---- 262.40 +14.30 248.10 1745 ---- ---- ---- ---- 258.90 +14.20 244.70 1750 ---- ---- ---- ---- 255.50 +14.10 241.40 1755 ---- ---- ---- ---- 252.00 +13.90 238.10 1760 ---- ---- ---- ---- 248.60 +13.80 234.80 1765 ---- ---- ---- ---- 245.30 +13.80 231.50 1770 ---- ---- ---- ---- 242.00 +13.70 228.30 1775 ---- ---- ---- ---- 238.70 +13.60 225.10 1780 ---- ---- ---- ---- 235.40 +13.40 222.00 1785 ---- ---- ---- ---- 232.20 +13.30 218.90 1790 ---- ---- ---- ---- 229.00 +13.20 215.80 1795 ---- ---- ---- ---- 225.90 +13.20 212.70 1800 ---- ---- ---- ---- 222.70 +13.00 209.70 1805 ---- ---- ---- ---- 219.60 +12.90 206.70 1810 ---- ---- ---- ---- 216.60 +12.80 203.80 1815 ---- ---- ---- ---- 213.60 +12.70 200.90 1820 ---- ---- ---- ---- 210.60 +12.60 198.00 1825 ---- ---- ---- ---- 207.60 +12.40 195.20 1830 ---- ---- ---- ---- 204.70 +12.30 192.40 1835 ---- ---- ---- ---- 201.80 +12.20 189.60 1840 ---- ---- ---- ---- 199.00 +12.10 186.90 1845 ---- ---- ---- ---- 196.20 +12.00 184.20 1850 ---- ---- ---- ---- 193.40 +11.90 181.50 1855 ---- ---- ---- ---- 190.70 +11.80 178.90 1860 ---- ---- ---- ---- 187.90 +11.60 176.30 1865 ---- ---- ---- ---- 185.30 +11.60 173.70 1870 ---- ---- ---- ---- 182.60 +11.40 171.20 1875 ---- ---- ---- ---- 180.00 +11.30 168.70 1880 ---- ---- ---- ---- 177.50 +11.20 166.30 1885 ---- ---- ---- ---- 174.90 +11.10 163.80 1890 ---- ---- ---- ---- 172.40 +11.00 161.40 1895 ---- ---- ---- ---- 169.90 +10.80 159.10 1900 ---- ---- ---- ---- 167.50 +10.70 156.80 1905 ---- ---- ---- ---- 165.10 +10.60 154.50 1910 ---- ---- ---- ---- 162.70 +10.50 152.20 1915 ---- ---- ---- ---- 160.40 +10.40 150.00 1920 ---- ---- ---- ---- 158.10 +10.30 147.80 1925 ---- ---- ---- ---- 155.90 +10.20 145.70 1930 ---- ---- ---- ---- 153.60 +10.00 143.60 1935 ---- ---- ---- ---- 151.40 +9.90 141.50 1940 ---- ---- ---- ---- 149.30 +9.90 139.40 1945 ---- ---- ---- ---- 147.10 +9.70 137.40 1950 ---- ---- ---- ---- 145.10 +9.70 135.40 1955 ---- ---- ---- ---- 143.00 +9.50 133.50 1960 ---- ---- ---- ---- 141.00 +9.50 131.50 1965 ---- ---- ---- ---- 139.00 +9.40 129.60 1970 ---- ---- ---- ---- 137.00 +9.20 127.80 1975 ---- ---- ---- ---- 135.10 +9.10 126.00 1980 ---- ---- ---- ---- 133.20 +9.00 124.20 1985 ---- ---- ---- ---- 131.30 +8.90 122.40 1990 ---- ---- ---- ---- 129.50 +8.80 120.70 1995 ---- ---- ---- ---- 127.70 +8.70 119.00 2000 ---- ---- ---- ---- 126.00 +8.70 117.30 2005 ---- ---- ---- ---- 124.20 +8.50 115.70 2010 ---- ---- ---- ---- 122.60 +8.50 114.10 2015 ---- ---- ---- ---- 120.90 +8.40 112.50 2020 ---- ---- ---- ---- 119.30 +8.30 111.00 2025 ---- ---- ---- ---- 117.70 +8.20 109.50 2030 ---- ---- ---- ---- 116.10 +8.00 108.10 2035 ---- ---- ---- ---- 114.60 +8.00 106.60 2040 ---- ---- ---- ---- 113.10 +7.90 105.20 2045 ---- ---- ---- ---- 111.60 +7.80 103.80 2050 ---- ---- ---- ---- 110.10 +7.60 102.50 2055 ---- ---- ---- ---- 108.70 +7.50 101.20 2060 ---- ---- ---- ---- 107.30 +7.40 99.90 2065 ---- ---- ---- ---- 106.00 +7.40 98.60 2070 ---- ---- ---- ---- 104.60 +7.20 97.40 2075 ---- ---- ---- ---- 103.30 +7.20 96.10 2080 ---- ---- ---- ---- 102.00 +7.10 94.90 2085 ---- ---- ---- ---- 100.80 +7.00 93.80 2090 ---- ---- ---- ---- 99.50 +6.90 92.60 2095 ---- ---- ---- ---- 98.30 +6.80 91.50 2100 ---- ---- ---- ---- 97.10 +6.80 90.30 2105 ---- ---- ---- ---- 95.90 +6.70 89.20 2110 ---- ---- ---- ---- 94.80 +6.70 88.10 2115 ---- ---- ---- ---- 93.60 +6.50 87.10 2120 ---- ---- ---- ---- 92.50 +6.50 86.00 2125 ---- ---- ---- ---- 91.40 +6.50 84.90 2130 ---- ---- ---- ---- 90.30 +6.40 83.90 2135 ---- ---- ---- ---- 89.20 +6.30 82.90 2140 ---- ---- ---- ---- 88.20 +6.40 81.80 2150 ---- ---- ---- ---- 86.10 +6.30 79.80 2160 ---- ---- ---- ---- 84.00 +6.10 77.90 2170 ---- ---- ---- ---- 82.10 +6.10 76.00 2175 ---- ---- ---- ---- 81.10 +6.00 75.10 2180 ---- ---- ---- ---- 80.10 +5.90 74.20 2190 ---- ---- ---- ---- 78.30 +5.90 72.40 2200 ---- ---- ---- ---- 76.50 +5.70 70.80 2210 ---- ---- ---- ---- 74.70 +5.50 69.20 2220 ---- ---- ---- ---- 73.00 +5.20 67.80 2225 ---- ---- ---- ---- 72.20 +5.10 67.10 2230 ---- ---- ---- ---- 71.30 +4.90 66.40 2250 ---- ---- ---- ---- 68.20 +4.40 63.80 2275 ---- ---- ---- ---- 64.50 +3.80 60.70 2300 ---- ---- ---- ---- 61.10 +3.20 57.90 2325 ---- ---- ---- ---- 57.90 +2.60 55.30 2350 ---- ---- ---- ---- 54.90 +2.00 52.90 2375 ---- ---- ---- ---- 52.20 +1.50 50.70 2400 ---- ---- ---- ---- 49.60 +.90 48.70 2425 ---- ---- ---- ---- 47.30 +.50 46.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 705.10 +20.10 685.00 1275 ---- ---- ---- ---- 680.10 +20.10 660.00 1300 ---- ---- ---- ---- 655.10 +20.10 635.00 1325 ---- ---- ---- ---- 630.10 +19.90 610.20 1350 ---- ---- ---- ---- 605.40 +19.70 585.70 1375 ---- ---- ---- ---- 581.00 +19.50 561.50 1400 ---- ---- ---- ---- 556.80 +19.10 537.70 1425 ---- ---- ---- ---- 532.90 +18.80 514.10 1440 ---- ---- ---- ---- 518.80 +18.70 500.10 1450 ---- ---- ---- ---- 509.40 +18.60 490.80 1460 ---- ---- ---- ---- 500.00 +18.40 481.60 1470 ---- ---- ---- ---- 490.70 +18.30 472.40 1475 ---- ---- ---- ---- 486.10 +18.20 467.90 1480 ---- ---- ---- ---- 481.50 +18.20 463.30 1490 ---- ---- ---- ---- 472.30 +18.10 454.20 1500 ---- ---- ---- ---- 463.10 +17.90 445.20 1510 ---- ---- ---- ---- 454.00 +17.70 436.30 1520 ---- ---- ---- ---- 445.00 +17.70 427.30 1525 ---- ---- ---- ---- 440.50 +17.60 422.90 1530 ---- ---- ---- ---- 436.00 +17.50 418.50 1540 ---- ---- ---- ---- 427.00 +17.30 409.70 1545 ---- ---- ---- ---- 422.60 +17.30 405.30 1550 ---- ---- ---- ---- 418.20 +17.20 401.00 1555 ---- ---- ---- ---- 413.70 +17.10 396.60 1560 ---- ---- ---- ---- 409.30 +17.00 392.30 1565 ---- ---- ---- ---- 405.00 +17.00 388.00 1570 ---- ---- ---- ---- 400.60 +16.90 383.70 1575 ---- ---- ---- ---- 396.20 +16.80 379.40 1580 ---- ---- ---- ---- 391.90 +16.80 375.10 1585 ---- ---- ---- ---- 387.60 +16.70 370.90 1590 ---- ---- ---- ---- 383.30 +16.70 366.60 1595 ---- ---- ---- ---- 379.00 +16.60 362.40 1600 ---- ---- ---- ---- 374.70 +16.50 358.20 1605 ---- ---- ---- ---- 370.50 +16.50 354.00 1610 ---- ---- ---- ---- 366.30 +16.40 349.90 1615 ---- ---- ---- ---- 362.10 +16.40 345.70 1620 ---- ---- ---- ---- 357.90 +16.30 341.60 1625 ---- ---- ---- ---- 353.70 +16.20 337.50 1630 ---- ---- ---- ---- 349.60 +16.20 333.40 1635 ---- ---- ---- ---- 345.50 +16.20 329.30 1640 ---- ---- ---- ---- 341.40 +16.10 325.30 1645 ---- ---- ---- ---- 337.40 +16.10 321.30 1650 ---- ---- ---- ---- 333.30 +15.90 317.40 1655 ---- ---- ---- ---- 329.30 +15.90 313.40 1660 ---- ---- ---- ---- 325.30 +15.80 309.50 1665 ---- ---- ---- ---- 321.40 +15.80 305.60 1670 ---- ---- ---- ---- 317.40 +15.60 301.80 1675 ---- ---- ---- ---- 313.50 +15.50 298.00 1680 ---- ---- ---- ---- 309.60 +15.40 294.20 1685 ---- ---- ---- ---- 305.80 +15.30 290.50 1690 ---- ---- ---- ---- 302.00 +15.30 286.70 1695 ---- ---- ---- ---- 298.20 +15.20 283.00 1700 ---- ---- ---- ---- 294.40 +15.00 279.40 1705 ---- ---- ---- ---- 290.70 +14.90 275.80 1710 ---- ---- ---- ---- 287.00 +14.80 272.20 1715 ---- ---- ---- ---- 283.30 +14.70 268.60 1720 ---- ---- ---- ---- 279.70 +14.60 265.10 1725 ---- ---- ---- ---- 276.10 +14.50 261.60 1730 ---- ---- ---- ---- 272.50 +14.30 258.20 1735 ---- ---- ---- ---- 269.00 +14.30 254.70 1740 ---- ---- ---- ---- 265.50 +14.10 251.40 1745 ---- ---- ---- ---- 262.10 +14.10 248.00 1750 ---- ---- ---- ---- 258.60 +13.90 244.70 1755 ---- ---- ---- ---- 255.20 +13.80 241.40 1760 ---- ---- ---- ---- 251.90 +13.70 238.20 1765 ---- ---- ---- ---- 248.60 +13.70 234.90 1770 ---- ---- ---- ---- 245.30 +13.50 231.80 1775 ---- ---- ---- ---- 242.00 +13.40 228.60 1780 ---- ---- ---- ---- 238.80 +13.30 225.50 1785 ---- ---- ---- ---- 235.60 +13.20 222.40 1790 ---- ---- ---- ---- 232.50 +13.10 219.40 1795 ---- ---- ---- ---- 229.40 +13.00 216.40 1800 ---- ---- ---- ---- 226.30 +12.90 213.40 1805 ---- ---- ---- ---- 223.20 +12.80 210.40 1810 ---- ---- ---- ---- 220.20 +12.70 207.50 1815 ---- ---- ---- ---- 217.20 +12.60 204.60 1820 ---- ---- ---- ---- 214.30 +12.50 201.80 1825 ---- ---- ---- ---- 211.30 +12.30 199.00 1830 ---- ---- ---- ---- 208.40 +12.20 196.20 1835 ---- ---- ---- ---- 205.60 +12.10 193.50 1840 ---- ---- ---- ---- 202.80 +12.00 190.80 1845 ---- ---- ---- ---- 200.00 +11.90 188.10 1850 ---- ---- ---- ---- 197.20 +11.70 185.50 1855 ---- ---- ---- ---- 194.50 +11.60 182.90 1860 ---- ---- ---- ---- 191.90 +11.60 180.30 1865 ---- ---- ---- ---- 189.20 +11.40 177.80 1870 ---- ---- ---- ---- 186.60 +11.30 175.30 1875 ---- ---- ---- ---- 184.00 +11.20 172.80 1880 ---- ---- ---- ---- 181.50 +11.10 170.40 1885 ---- ---- ---- ---- 179.00 +11.00 168.00 1890 ---- ---- ---- ---- 176.50 +10.90 165.60 1895 ---- ---- ---- ---- 174.10 +10.80 163.30 1900 ---- ---- ---- ---- 171.70 +10.70 161.00 1905 ---- ---- ---- ---- 169.30 +10.60 158.70 1910 ---- ---- ---- ---- 166.90 +10.40 156.50 1915 ---- ---- ---- ---- 164.60 +10.30 154.30 1920 ---- ---- ---- ---- 162.40 +10.30 152.10 1925 ---- ---- ---- ---- 160.10 +10.20 149.90 1930 ---- ---- ---- ---- 157.90 +10.10 147.80 1935 ---- ---- ---- ---- 155.80 +10.00 145.80 1940 ---- ---- ---- ---- 153.60 +9.90 143.70 1945 ---- ---- ---- ---- 151.50 +9.80 141.70 1950 ---- ---- ---- ---- 149.40 +9.60 139.80 1955 ---- ---- ---- ---- 147.40 +9.60 137.80 1960 ---- ---- ---- ---- 145.40 +9.50 135.90 1965 ---- ---- ---- ---- 143.40 +9.40 134.00 1970 ---- ---- ---- ---- 141.50 +9.30 132.20 1975 ---- ---- ---- ---- 139.60 +9.20 130.40 1980 ---- ---- ---- ---- 137.70 +9.10 128.60 1985 ---- ---- ---- ---- 135.80 +9.00 126.80 1990 ---- ---- ---- ---- 134.00 +8.90 125.10 1995 ---- ---- ---- ---- 132.20 +8.80 123.40 2000 ---- ---- ---- ---- 130.50 +8.70 121.80 2005 ---- ---- ---- ---- 128.80 +8.60 120.20 2010 ---- ---- ---- ---- 127.10 +8.50 118.60 2015 ---- ---- ---- ---- 125.50 +8.50 117.00 2020 ---- ---- ---- ---- 123.80 +8.30 115.50 2025 ---- ---- ---- ---- 122.30 +8.30 114.00 2030 ---- ---- ---- ---- 120.70 +8.20 112.50 2035 ---- ---- ---- ---- 119.20 +8.10 111.10 2040 ---- ---- ---- ---- 117.70 +8.00 109.70 2045 ---- ---- ---- ---- 116.20 +7.90 108.30 2050 ---- ---- ---- ---- 114.80 +7.80 107.00 2055 ---- ---- ---- ---- 113.40 +7.70 105.70 2060 ---- ---- ---- ---- 112.00 +7.60 104.40 2065 ---- ---- ---- ---- 110.70 +7.60 103.10 2070 ---- ---- ---- ---- 109.40 +7.50 101.90 2075 ---- ---- ---- ---- 108.10 +7.40 100.70 2080 ---- ---- ---- ---- 106.80 +7.30 99.50 2085 ---- ---- ---- ---- 105.50 +7.20 98.30 2090 ---- ---- ---- ---- 104.30 +7.20 97.10 2095 ---- ---- ---- ---- 103.10 +7.10 96.00 2100 ---- ---- ---- ---- 101.90 +7.00 94.90 2105 ---- ---- ---- ---- 100.70 +6.90 93.80 2110 ---- ---- ---- ---- 99.50 +6.80 92.70 2115 ---- ---- ---- ---- 98.40 +6.80 91.60 2120 ---- ---- ---- ---- 97.20 +6.70 90.50 2125 ---- ---- ---- ---- 96.10 +6.60 89.50 2130 ---- ---- ---- ---- 95.00 +6.60 88.40 2135 ---- ---- ---- ---- 93.90 +6.50 87.40 2140 ---- ---- ---- ---- 92.80 +6.50 86.30 2150 ---- ---- ---- ---- 90.60 +6.30 84.30 2160 ---- ---- ---- ---- 88.60 +6.20 82.40 2170 ---- ---- ---- ---- 86.50 +6.00 80.50 2175 ---- ---- ---- ---- 85.50 +6.00 79.50 2180 ---- ---- ---- ---- 84.60 +6.00 78.60 2190 ---- ---- ---- ---- 82.70 +5.80 76.90 2200 ---- ---- ---- ---- 80.90 +5.70 75.20 2210 ---- ---- ---- ---- 79.20 +5.60 73.60 2220 ---- ---- ---- ---- 77.60 +5.40 72.20 2225 ---- ---- ---- ---- 76.80 +5.30 71.50 2230 ---- ---- ---- ---- 76.10 +5.30 70.80 2250 ---- ---- ---- ---- 73.30 +5.20 68.10 2275 ---- ---- ---- ---- 69.90 +4.80 65.10 2300 ---- ---- ---- ---- 66.80 +4.60 62.20 2325 ---- ---- ---- ---- 64.00 +4.40 59.60 2350 ---- ---- ---- ---- 61.40 +4.20 57.20 2375 ---- ---- ---- ---- 58.90 +4.00 54.90 2400 ---- ---- ---- ---- 56.60 +3.80 52.80 2425 ---- ---- ---- ---- 54.50 +3.60 50.90 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 719.30 +20.10 699.20 1275 ---- ---- ---- ---- 694.30 +20.10 674.20 1300 ---- ---- ---- ---- 669.30 +20.10 649.20 1325 ---- ---- ---- ---- 644.30 +19.90 624.40 1350 ---- ---- ---- ---- 619.60 +19.70 599.90 1375 ---- ---- ---- ---- 595.10 +19.30 575.80 1400 ---- ---- ---- ---- 571.00 +19.10 551.90 1425 ---- ---- ---- ---- 547.20 +18.80 528.40 1450 ---- ---- ---- ---- 523.70 +18.50 505.20 1460 ---- ---- ---- ---- 514.40 +18.40 496.00 1470 ---- ---- ---- ---- 505.20 +18.30 486.90 1475 ---- ---- ---- ---- 500.60 +18.20 482.40 1480 ---- ---- ---- ---- 496.00 +18.20 477.80 1490 ---- ---- ---- ---- 486.80 +18.00 468.80 1500 ---- ---- ---- ---- 477.70 +17.90 459.80 1510 ---- ---- ---- ---- 468.70 +17.80 450.90 1520 ---- ---- ---- ---- 459.70 +17.70 442.00 1525 ---- ---- ---- ---- 455.20 +17.60 437.60 1530 ---- ---- ---- ---- 450.80 +17.60 433.20 1540 ---- ---- ---- ---- 441.90 +17.40 424.50 1545 ---- ---- ---- ---- 437.50 +17.40 420.10 1550 ---- ---- ---- ---- 433.10 +17.30 415.80 1555 ---- ---- ---- ---- 428.70 +17.20 411.50 1560 ---- ---- ---- ---- 424.30 +17.20 407.10 1565 ---- ---- ---- ---- 419.90 +17.10 402.80 1570 ---- ---- ---- ---- 415.60 +17.00 398.60 1575 ---- ---- ---- ---- 411.30 +17.00 394.30 1580 ---- ---- ---- ---- 406.90 +16.90 390.00 1585 ---- ---- ---- ---- 402.60 +16.80 385.80 1590 ---- ---- ---- ---- 398.30 +16.70 381.60 1595 ---- ---- ---- ---- 394.10 +16.70 377.40 1600 ---- ---- ---- ---- 389.80 +16.60 373.20 1605 ---- ---- ---- ---- 385.60 +16.60 369.00 1610 ---- ---- ---- ---- 381.30 +16.40 364.90 1615 ---- ---- ---- ---- 377.10 +16.40 360.70 1620 ---- ---- ---- ---- 372.90 +16.30 356.60 1625 ---- ---- ---- ---- 368.70 +16.20 352.50 1630 ---- ---- ---- ---- 364.50 +16.10 348.40 1635 ---- ---- ---- ---- 360.40 +16.10 344.30 1640 ---- ---- ---- ---- 356.30 +16.10 340.20 1645 ---- ---- ---- ---- 352.20 +16.00 336.20 1650 ---- ---- ---- ---- 348.10 +15.90 332.20 1655 ---- ---- ---- ---- 344.00 +15.80 328.20 1660 ---- ---- ---- ---- 340.00 +15.70 324.30 1665 ---- ---- ---- ---- 336.00 +15.60 320.40 1670 ---- ---- ---- ---- 332.00 +15.50 316.50 1675 ---- ---- ---- ---- 328.10 +15.50 312.60 1680 ---- ---- ---- ---- 324.20 +15.40 308.80 1685 ---- ---- ---- ---- 320.30 +15.30 305.00 1690 ---- ---- ---- ---- 316.50 +15.30 301.20 1695 ---- ---- ---- ---- 312.60 +15.10 297.50 1700 ---- ---- ---- ---- 308.80 +15.00 293.80 1705 ---- ---- ---- ---- 305.10 +15.00 290.10 1710 ---- ---- ---- ---- 301.40 +14.90 286.50 1715 ---- ---- ---- ---- 297.70 +14.80 282.90 1720 ---- ---- ---- ---- 294.00 +14.70 279.30 1725 ---- ---- ---- ---- 290.40 +14.60 275.80 1730 ---- ---- ---- ---- 286.80 +14.50 272.30 1735 ---- ---- ---- ---- 283.20 +14.40 268.80 1740 ---- ---- ---- ---- 279.70 +14.30 265.40 1745 ---- ---- ---- ---- 276.20 +14.20 262.00 1750 ---- ---- ---- ---- 272.70 +14.10 258.60 1755 ---- ---- ---- ---- 269.30 +14.00 255.30 1760 ---- ---- ---- ---- 265.90 +13.90 252.00 1765 ---- ---- ---- ---- 262.50 +13.80 248.70 1770 ---- ---- ---- ---- 259.20 +13.70 245.50 1775 ---- ---- ---- ---- 255.90 +13.60 242.30 1780 ---- ---- ---- ---- 252.60 +13.50 239.10 1785 ---- ---- ---- ---- 249.40 +13.40 236.00 1790 ---- ---- ---- ---- 246.20 +13.30 232.90 1795 ---- ---- ---- ---- 243.00 +13.20 229.80 1800 ---- ---- ---- ---- 239.90 +13.10 226.80 1805 ---- ---- ---- ---- 236.80 +13.00 223.80 1810 ---- ---- ---- ---- 233.70 +12.90 220.80 1815 ---- ---- ---- ---- 230.60 +12.70 217.90 1820 ---- ---- ---- ---- 227.60 +12.70 214.90 1825 ---- ---- ---- ---- 224.70 +12.60 212.10 1830 ---- ---- ---- ---- 221.70 +12.50 209.20 1835 ---- ---- ---- ---- 218.80 +12.40 206.40 1840 ---- ---- ---- ---- 215.90 +12.20 203.70 1845 ---- ---- ---- ---- 213.10 +12.20 200.90 1850 ---- ---- ---- ---- 210.30 +12.10 198.20 1855 ---- ---- ---- ---- 207.50 +11.90 195.60 1860 ---- ---- ---- ---- 204.80 +11.90 192.90 1865 ---- ---- ---- ---- 202.10 +11.80 190.30 1870 ---- ---- ---- ---- 199.40 +11.70 187.70 1875 ---- ---- ---- ---- 196.80 +11.60 185.20 1880 ---- ---- ---- ---- 194.10 +11.40 182.70 1885 ---- ---- ---- ---- 191.60 +11.40 180.20 1890 ---- ---- ---- ---- 189.00 +11.20 177.80 1895 ---- ---- ---- ---- 186.50 +11.10 175.40 1900 ---- ---- ---- ---- 184.00 +11.00 173.00 1905 ---- ---- ---- ---- 181.60 +10.90 170.70 1910 ---- ---- ---- ---- 179.20 +10.80 168.40 1915 ---- ---- ---- ---- 176.80 +10.70 166.10 1920 ---- ---- ---- ---- 174.50 +10.60 163.90 1925 ---- ---- ---- ---- 172.20 +10.50 161.70 1930 ---- ---- ---- ---- 169.90 +10.40 159.50 1935 ---- ---- ---- ---- 167.70 +10.40 157.30 1940 ---- ---- ---- ---- 165.40 +10.20 155.20 1945 ---- ---- ---- ---- 163.30 +10.10 153.20 1950 ---- ---- ---- ---- 161.10 +10.00 151.10 1955 ---- ---- ---- ---- 159.00 +9.90 149.10 1960 ---- ---- ---- ---- 156.90 +9.80 147.10 1965 ---- ---- ---- ---- 154.90 +9.70 145.20 1970 ---- ---- ---- ---- 152.90 +9.70 143.20 1975 ---- ---- ---- ---- 150.90 +9.50 141.40 1980 ---- ---- ---- ---- 148.90 +9.40 139.50 1985 ---- ---- ---- ---- 147.00 +9.30 137.70 1990 ---- ---- ---- ---- 145.10 +9.20 135.90 1995 ---- ---- ---- ---- 143.20 +9.10 134.10 2000 ---- ---- ---- ---- 141.40 +9.00 132.40 2005 ---- ---- ---- ---- 139.60 +8.90 130.70 2010 ---- ---- ---- ---- 137.90 +8.90 129.00 2015 ---- ---- ---- ---- 136.10 +8.70 127.40 2020 ---- ---- ---- ---- 134.40 +8.70 125.70 2025 ---- ---- ---- ---- 132.80 +8.60 124.20 2030 ---- ---- ---- ---- 131.10 +8.50 122.60 2035 ---- ---- ---- ---- 129.50 +8.40 121.10 2040 ---- ---- ---- ---- 127.90 +8.30 119.60 2045 ---- ---- ---- ---- 126.40 +8.30 118.10 2050 ---- ---- ---- ---- 124.90 +8.20 116.70 2055 ---- ---- ---- ---- 123.40 +8.10 115.30 2060 ---- ---- ---- ---- 121.90 +8.00 113.90 2065 ---- ---- ---- ---- 120.50 +7.90 112.60 2070 ---- ---- ---- ---- 119.10 +7.80 111.30 2075 ---- ---- ---- ---- 117.70 +7.70 110.00 2080 ---- ---- ---- ---- 116.40 +7.70 108.70 2085 ---- ---- ---- ---- 115.00 +7.50 107.50 2090 ---- ---- ---- ---- 113.70 +7.50 106.20 2095 ---- ---- ---- ---- 112.50 +7.50 105.00 2100 ---- ---- ---- ---- 111.20 +7.30 103.90 2105 ---- ---- ---- ---- 110.00 +7.30 102.70 2110 ---- ---- ---- ---- 108.80 +7.20 101.60 2115 ---- ---- ---- ---- 107.60 +7.20 100.40 2120 ---- ---- ---- ---- 106.40 +7.10 99.30 2125 ---- ---- ---- ---- 105.20 +6.90 98.30 2130 ---- ---- ---- ---- 104.10 +6.90 97.20 2135 ---- ---- ---- ---- 103.00 +6.80 96.20 2140 ---- ---- ---- ---- 101.90 +6.80 95.10 2145 ---- ---- ---- ---- 100.80 +6.70 94.10 2150 ---- ---- ---- ---- 99.70 +6.60 93.10 2160 ---- ---- ---- ---- 97.60 +6.50 91.10 2170 ---- ---- ---- ---- 95.60 +6.40 89.20 2175 ---- ---- ---- ---- 94.60 +6.30 88.30 2180 ---- ---- ---- ---- 93.60 +6.20 87.40 2190 ---- ---- ---- ---- 91.70 +6.10 85.60 2200 ---- ---- ---- ---- 89.80 +5.90 83.90 2210 ---- ---- ---- ---- 88.00 +5.80 82.20 2220 ---- ---- ---- ---- 86.30 +5.80 80.50 2225 ---- ---- ---- ---- 85.40 +5.70 79.70 2230 ---- ---- ---- ---- 84.50 +5.60 78.90 2240 ---- ---- ---- ---- 82.90 +5.60 77.30 2250 ---- ---- ---- ---- 81.20 +5.40 75.80 2275 ---- ---- ---- ---- 77.40 +5.20 72.20 2300 ---- ---- ---- ---- 73.80 +4.90 68.90 2325 ---- ---- ---- ---- 70.40 +4.60 65.80 2350 ---- ---- ---- ---- 67.30 +4.50 62.80 2375 ---- ---- ---- ---- 64.40 +4.30 60.10 2400 ---- ---- ---- ---- 61.70 +4.10 57.60 2425 ---- ---- ---- ---- 59.10 +3.80 55.30 2450 ---- ---- ---- ---- 56.80 +3.80 53.00 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 969.30 +20.10 949.20 1025 ---- ---- ---- ---- 944.30 +20.10 924.20 1050 ---- ---- ---- ---- 919.30 +20.10 899.20 1075 ---- ---- ---- ---- 894.30 +20.10 874.20 1090 ---- ---- ---- ---- 879.30 +20.10 859.20 1100 ---- ---- ---- ---- 869.30 +20.10 849.20 1110 ---- ---- ---- ---- 859.30 +20.10 839.20 1120 ---- ---- ---- ---- 849.30 +20.10 829.20 1125 ---- ---- ---- ---- 844.30 +20.10 824.20 1130 ---- ---- ---- ---- 839.30 +20.10 819.20 1140 ---- ---- ---- ---- 829.30 +20.10 809.20 1150 ---- ---- ---- ---- 819.30 +20.10 799.20 1160 ---- ---- ---- ---- 809.30 +20.10 789.20 1170 ---- ---- ---- ---- 799.30 +20.10 779.20 1175 ---- ---- ---- ---- 794.30 +20.10 774.20 1180 ---- ---- ---- ---- 789.30 +20.10 769.20 1190 ---- ---- ---- ---- 779.30 +20.10 759.20 1195 ---- ---- ---- ---- 774.30 +20.10 754.20 1200 ---- ---- ---- ---- 769.30 +20.10 749.20 1205 ---- ---- ---- ---- 764.30 +20.10 744.20 1210 ---- ---- ---- ---- 759.30 +20.10 739.20 1215 ---- ---- ---- ---- 754.30 +20.10 734.20 1220 ---- ---- ---- ---- 749.30 +20.10 729.20 1225 ---- ---- ---- ---- 744.30 +20.10 724.20 1230 ---- ---- ---- ---- 739.30 +20.10 719.20 1235 ---- ---- ---- ---- 734.30 +20.10 714.20 1240 ---- ---- ---- ---- 729.30 +20.10 709.20 1245 ---- ---- ---- ---- 724.30 +20.10 704.20 1250 ---- ---- ---- ---- 719.30 +20.10 699.20 1255 ---- ---- ---- ---- 714.30 +20.10 694.20 1260 ---- ---- ---- ---- 709.30 +20.10 689.20 1265 ---- ---- ---- ---- 704.30 +20.10 684.20 1270 ---- ---- ---- ---- 699.30 +20.00 679.30 1275 ---- ---- ---- ---- 694.30 +20.00 674.30 1280 ---- ---- ---- ---- 689.30 +19.90 669.40 1285 ---- ---- ---- ---- 684.30 +19.80 664.50 1290 ---- ---- ---- ---- 679.40 +19.90 659.50 1295 ---- ---- ---- ---- 674.40 +19.80 654.60 1300 ---- ---- ---- ---- 669.40 +19.70 649.70 1305 ---- ---- ---- ---- 664.50 +19.70 644.80 1310 ---- ---- ---- ---- 659.60 +19.70 639.90 1315 ---- ---- ---- ---- 654.70 +19.60 635.10 1320 ---- ---- ---- ---- 649.70 +19.50 630.20 1325 ---- ---- ---- ---- 644.80 +19.50 625.30 1330 ---- ---- ---- ---- 639.90 +19.40 620.50 1335 ---- ---- ---- ---- 635.10 +19.40 615.70 1340 ---- ---- ---- ---- 630.20 +19.40 610.80 1345 ---- ---- ---- ---- 625.30 +19.30 606.00 1350 ---- ---- ---- ---- 620.50 +19.30 601.20 1355 ---- ---- ---- ---- 615.60 +19.20 596.40 1360 ---- ---- ---- ---- 610.80 +19.20 591.60 1365 ---- ---- ---- ---- 606.00 +19.20 586.80 1370 ---- ---- ---- ---- 601.20 +19.10 582.10 1375 ---- ---- ---- ---- 596.40 +19.10 577.30 1380 ---- ---- ---- ---- 591.60 +19.00 572.60 1385 ---- ---- ---- ---- 586.80 +19.00 567.80 1390 ---- ---- ---- ---- 582.00 +18.90 563.10 1395 ---- ---- ---- ---- 577.20 +18.80 558.40 1400 ---- ---- ---- ---- 572.50 +18.80 553.70 1405 ---- ---- ---- ---- 567.70 +18.70 549.00 1410 ---- ---- ---- ---- 563.00 +18.70 544.30 1415 ---- ---- ---- ---- 558.30 +18.70 539.60 1420 ---- ---- ---- ---- 553.50 +18.50 535.00 1425 ---- ---- ---- ---- 548.80 +18.50 530.30 1430 ---- ---- ---- ---- 544.10 +18.40 525.70 1435 ---- ---- ---- ---- 539.50 +18.50 521.00 1440 ---- ---- ---- ---- 534.80 +18.40 516.40 1445 ---- ---- ---- ---- 530.10 +18.30 511.80 1450 ---- ---- ---- ---- 525.50 +18.30 507.20 1455 ---- ---- ---- ---- 520.80 +18.20 502.60 1460 ---- ---- ---- ---- 516.20 +18.20 498.00 1465 ---- ---- ---- ---- 511.60 +18.10 493.50 1470 ---- ---- ---- ---- 507.00 +18.10 488.90 1475 ---- ---- ---- ---- 502.40 +18.00 484.40 1480 ---- ---- ---- ---- 497.80 +18.00 479.80 1485 ---- ---- ---- ---- 493.20 +17.90 475.30 1490 ---- ---- ---- ---- 488.70 +17.90 470.80 1495 ---- ---- ---- ---- 484.10 +17.70 466.40 1500 ---- ---- ---- ---- 479.60 +17.70 461.90 1505 ---- ---- ---- ---- 475.10 +17.70 457.40 1510 ---- ---- ---- ---- 470.60 +17.60 453.00 1515 ---- ---- ---- ---- 466.10 +17.50 448.60 1520 ---- ---- ---- ---- 461.60 +17.50 444.10 1525 ---- ---- ---- ---- 457.20 +17.40 439.80 1530 ---- ---- ---- ---- 452.70 +17.30 435.40 1535 ---- ---- ---- ---- 448.30 +17.30 431.00 1540 ---- ---- ---- ---- 443.90 +17.20 426.70 1545 ---- ---- ---- ---- 439.50 +17.20 422.30 1550 ---- ---- ---- ---- 435.10 +17.10 418.00 1555 ---- ---- ---- ---- 430.80 +17.10 413.70 1560 ---- ---- ---- ---- 426.40 +17.00 409.40 1565 ---- ---- ---- ---- 422.10 +17.00 405.10 1570 ---- ---- ---- ---- 417.70 +16.80 400.90 1575 ---- ---- ---- ---- 413.40 +16.80 396.60 1580 ---- ---- ---- ---- 409.10 +16.70 392.40 1585 ---- ---- ---- ---- 404.90 +16.70 388.20 1590 ---- ---- ---- ---- 400.60 +16.60 384.00 1595 ---- ---- ---- ---- 396.40 +16.60 379.80 1600 ---- ---- ---- ---- 392.10 +16.40 375.70 1605 ---- ---- ---- ---- 387.90 +16.40 371.50 1610 ---- ---- ---- ---- 383.70 +16.30 367.40 1615 ---- ---- ---- ---- 379.60 +16.30 363.30 1620 ---- ---- ---- ---- 375.40 +16.20 359.20 1625 ---- ---- ---- ---- 371.20 +16.10 355.10 1630 ---- ---- ---- ---- 367.10 +16.00 351.10 1635 ---- ---- ---- ---- 363.00 +16.00 347.00 1640 ---- ---- ---- ---- 358.90 +15.90 343.00 1645 ---- ---- ---- ---- 354.80 +15.80 339.00 1650 ---- ---- ---- ---- 350.80 +15.70 335.10 1655 ---- ---- ---- ---- 346.80 +15.70 331.10 1660 ---- ---- ---- ---- 342.80 +15.60 327.20 1665 ---- ---- ---- ---- 338.80 +15.50 323.30 1670 ---- ---- ---- ---- 334.90 +15.40 319.50 1675 ---- ---- ---- ---- 331.00 +15.30 315.70 1680 ---- ---- ---- ---- 327.10 +15.20 311.90 1685 ---- ---- ---- ---- 323.30 +15.20 308.10 1690 ---- ---- ---- ---- 319.50 +15.10 304.40 1695 ---- ---- ---- ---- 315.70 +15.00 300.70 1700 ---- ---- ---- ---- 311.90 +14.90 297.00 1705 ---- ---- ---- ---- 308.20 +14.80 293.40 1710 ---- ---- ---- ---- 304.50 +14.70 289.80 1715 ---- ---- ---- ---- 300.90 +14.60 286.30 1720 ---- ---- ---- ---- 297.30 +14.60 282.70 1725 ---- ---- ---- ---- 293.70 +14.50 279.20 1730 ---- ---- ---- ---- 290.10 +14.30 275.80 1735 ---- ---- ---- ---- 286.60 +14.30 272.30 1740 ---- ---- ---- ---- 283.10 +14.20 268.90 1745 ---- ---- ---- ---- 279.60 +14.00 265.60 1750 ---- ---- ---- ---- 276.20 +14.00 262.20 1755 ---- ---- ---- ---- 272.80 +13.90 258.90 1760 ---- ---- ---- ---- 269.50 +13.80 255.70 1765 ---- ---- ---- ---- 266.10 +13.70 252.40 1770 ---- ---- ---- ---- 262.80 +13.60 249.20 1775 ---- ---- ---- ---- 259.60 +13.50 246.10 1780 ---- ---- ---- ---- 256.40 +13.50 242.90 1785 ---- ---- ---- ---- 253.20 +13.40 239.80 1790 ---- ---- ---- ---- 250.00 +13.20 236.80 1795 ---- ---- ---- ---- 246.90 +13.20 233.70 1800 ---- ---- ---- ---- 243.80 +13.10 230.70 1805 ---- ---- ---- ---- 240.70 +12.90 227.80 1810 ---- ---- ---- ---- 237.70 +12.90 224.80 1815 ---- ---- ---- ---- 234.70 +12.80 221.90 1820 ---- ---- ---- ---- 231.70 +12.60 219.10 1825 ---- ---- ---- ---- 228.80 +12.60 216.20 1830 ---- ---- ---- ---- 225.80 +12.40 213.40 1835 ---- ---- ---- ---- 223.00 +12.30 210.70 1840 ---- ---- ---- ---- 220.10 +12.20 207.90 1845 ---- ---- ---- ---- 217.30 +12.10 205.20 1850 ---- ---- ---- ---- 214.60 +12.10 202.50 400 1855 ---- ---- ---- ---- 211.80 +11.90 199.90 1860 ---- ---- ---- ---- 209.10 +11.80 197.30 1865 ---- ---- ---- ---- 206.40 +11.70 194.70 1870 ---- ---- ---- ---- 203.80 +11.60 192.20 1875 ---- ---- ---- ---- 201.20 +11.50 189.70 1880 ---- ---- ---- ---- 198.60 +11.40 187.20 75 1885 ---- ---- ---- ---- 196.00 +11.30 184.70 1890 ---- ---- ---- ---- 193.50 +11.20 182.30 1895 ---- ---- ---- ---- 191.00 +11.10 179.90 1900 ---- ---- ---- ---- 188.60 +11.00 177.60 1905 ---- ---- ---- ---- 186.20 +10.90 175.30 1910 ---- ---- ---- ---- 183.80 +10.80 173.00 1915 ---- ---- ---- ---- 181.50 +10.80 170.70 1920 ---- ---- ---- ---- 179.10 +10.60 168.50 1925 ---- ---- ---- ---- 176.80 +10.50 166.30 1930 ---- ---- ---- ---- 174.60 +10.40 164.20 1935 ---- ---- ---- ---- 172.40 +10.40 162.00 1940 ---- ---- ---- ---- 170.20 +10.20 160.00 1945 ---- ---- ---- ---- 168.00 +10.10 157.90 1950 ---- ---- ---- ---- 165.90 +10.00 155.90 1955 ---- ---- ---- ---- 163.80 +9.90 153.90 1960 ---- ---- ---- ---- 161.70 +9.80 151.90 1965 ---- ---- ---- ---- 159.70 +9.80 149.90 1970 ---- ---- ---- ---- 157.70 +9.70 148.00 100 1975 ---- ---- ---- ---- 155.70 +9.50 146.20 1980 ---- ---- ---- ---- 153.80 +9.50 144.30 1985 ---- ---- ---- ---- 151.90 +9.40 142.50 1990 ---- ---- ---- ---- 150.00 +9.30 140.70 1995 ---- ---- ---- ---- 148.10 +9.20 138.90 2000 ---- ---- ---- ---- 146.30 +9.10 137.20 130 2005 ---- ---- ---- ---- 144.50 +9.00 135.50 2010 ---- ---- ---- ---- 142.80 +8.90 133.90 2015 ---- ---- ---- ---- 141.10 +8.90 132.20 2020 ---- ---- ---- ---- 139.40 +8.80 130.60 2025 ---- ---- ---- ---- 137.70 +8.60 129.10 2030 ---- ---- ---- ---- 136.10 +8.60 127.50 2035 ---- ---- ---- ---- 134.50 +8.50 126.00 2040 ---- ---- ---- ---- 132.90 +8.40 124.50 2045 ---- ---- ---- ---- 131.40 +8.30 123.10 2050 ---- ---- ---- ---- 129.90 +8.20 121.70 2055 ---- ---- ---- ---- 128.50 +8.20 120.30 2060 ---- ---- ---- ---- 127.00 +8.00 119.00 2065 ---- ---- ---- ---- 125.60 +8.00 117.60 2070 ---- ---- ---- ---- 124.20 +7.90 116.30 2075 ---- ---- ---- ---- 122.90 +7.90 115.00 2080 ---- ---- ---- ---- 121.50 +7.70 113.80 2085 ---- ---- ---- ---- 120.20 +7.60 112.60 2090 ---- ---- ---- ---- 119.00 +7.60 111.40 2095 ---- ---- ---- ---- 117.70 +7.50 110.20 2100 ---- ---- ---- ---- 116.50 +7.50 109.00 2105 ---- ---- ---- ---- 115.20 +7.30 107.90 2110 ---- ---- ---- ---- 114.00 +7.30 106.70 2115 ---- ---- ---- ---- 112.80 +7.20 105.60 2120 ---- ---- ---- ---- 111.70 +7.20 104.50 2125 ---- ---- ---- ---- 110.50 +7.10 103.40 2130 ---- ---- ---- ---- 109.30 +7.00 102.30 2135 ---- ---- ---- ---- 108.20 +6.90 101.30 2140 ---- ---- ---- ---- 107.10 +6.90 100.20 2145 ---- ---- ---- ---- 106.00 +6.90 99.10 2150 ---- ---- ---- ---- 104.90 +6.80 98.10 2155 ---- ---- ---- ---- 103.80 +6.70 97.10 2160 ---- ---- ---- ---- 102.70 +6.70 96.00 2165 ---- ---- ---- ---- 101.60 +6.60 95.00 2170 ---- ---- ---- ---- 100.50 +6.50 94.00 2175 ---- ---- ---- ---- 99.50 +6.50 93.00 2180 ---- ---- ---- ---- 98.40 +6.30 92.10 2185 ---- ---- ---- ---- 97.40 +6.30 91.10 2190 ---- ---- ---- ---- 96.40 +6.20 90.20 2195 ---- ---- ---- ---- 95.50 +6.20 89.30 2200 ---- ---- ---- ---- 94.50 +6.10 88.40 500 2205 ---- ---- ---- ---- 93.60 +6.10 87.50 2210 ---- ---- ---- ---- 92.60 +6.00 86.60 2215 ---- ---- ---- ---- 91.80 +6.00 85.80 2220 ---- ---- ---- ---- 90.90 +5.90 85.00 2225 ---- ---- ---- ---- 90.10 +5.90 84.20 2230 ---- ---- ---- ---- 89.30 +5.80 83.50 2235 ---- ---- ---- ---- 88.50 +5.80 82.70 2240 ---- ---- ---- ---- 87.70 +5.70 82.00 2245 ---- ---- ---- ---- 87.00 +5.70 81.30 2250 ---- ---- ---- ---- 86.20 +5.60 80.60 2255 ---- ---- ---- ---- 85.40 +5.50 79.90 2260 ---- ---- ---- ---- 84.70 +5.50 79.20 2265 ---- ---- ---- ---- 83.90 +5.50 78.40 2270 ---- ---- ---- ---- 83.10 +5.40 77.70 2275 ---- ---- ---- ---- 82.30 +5.30 77.00 2280 ---- ---- ---- ---- 81.50 +5.30 76.20 2285 ---- ---- ---- ---- 80.80 +5.30 75.50 2290 ---- ---- ---- ---- 80.00 +5.20 74.80 2295 ---- ---- ---- ---- 79.30 +5.20 74.10 2300 ---- ---- ---- ---- 78.60 +5.10 73.50 2305 ---- ---- ---- ---- 77.90 +5.10 72.80 2310 ---- ---- ---- ---- 77.20 +5.00 72.20 2315 ---- ---- ---- ---- 76.50 +4.90 71.60 2320 ---- ---- ---- ---- 75.90 +4.90 71.00 2325 ---- ---- ---- ---- 75.30 +4.90 70.40 2330 ---- ---- ---- ---- 74.70 +4.90 69.80 2335 ---- ---- ---- ---- 74.10 +4.80 69.30 2340 ---- ---- ---- ---- 73.50 +4.80 68.70 2345 ---- ---- ---- ---- 72.90 +4.70 68.20 2350 ---- ---- ---- ---- 72.30 +4.60 67.70 2355 ---- ---- ---- ---- 71.80 +4.60 67.20 2360 ---- ---- ---- ---- 71.20 +4.60 66.60 2370 ---- ---- ---- ---- 70.10 +4.50 65.60 2375 ---- ---- ---- ---- 69.60 +4.40 65.20 2380 ---- ---- ---- ---- 69.10 +4.40 64.70 2390 ---- ---- ---- ---- 68.10 +4.40 63.70 2400 ---- ---- ---- ---- 67.10 +4.30 62.80 2410 ---- ---- ---- ---- 66.10 +4.20 61.90 2420 ---- ---- ---- ---- 65.20 +4.20 61.00 2425 ---- ---- ---- ---- 64.70 +4.10 60.60 2430 ---- ---- ---- ---- 64.30 +4.10 60.20 2440 ---- ---- ---- ---- 63.40 +4.00 59.40 2450 ---- ---- ---- ---- 62.50 +3.90 58.60 2460 ---- ---- ---- ---- 61.70 +3.90 57.80 2475 ---- ---- ---- ---- 60.50 +3.80 56.70 2500 ---- ---- ---- ---- 58.50 +3.60 54.90 2525 ---- ---- ---- ---- 56.70 +3.50 53.20 2550 ---- ---- ---- ---- 55.10 +3.40 51.70 2575 ---- ---- ---- ---- 53.50 +3.30 50.20 2600 ---- ---- ---- ---- 52.00 +3.10 48.90 2625 ---- ---- ---- ---- 50.70 +3.10 47.60 2650 ---- ---- ---- ---- 49.40 +3.00 46.40 900 ---- ---- ---- ---- 1069.30 +20.10 1049.20 925 ---- ---- ---- ---- 1044.30 +20.10 1024.20 950 ---- ---- ---- ---- 1019.30 +20.10 999.20 975 ---- ---- ---- ---- 994.30 +20.10 974.20 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 702.80 +20.10 682.70 1300 ---- ---- ---- ---- 677.80 +19.90 657.90 1325 ---- ---- ---- ---- 653.00 +19.60 633.40 1350 ---- ---- ---- ---- 628.60 +19.40 609.20 1375 ---- ---- ---- ---- 604.50 +19.10 585.40 1400 ---- ---- ---- ---- 580.70 +18.80 561.90 1425 ---- ---- ---- ---- 557.20 +18.60 538.60 1450 ---- ---- ---- ---- 534.00 +18.30 515.70 1470 ---- ---- ---- ---- 515.70 +18.00 497.70 1475 ---- ---- ---- ---- 511.20 +18.00 493.20 1480 ---- ---- ---- ---- 506.60 +17.90 488.70 1490 ---- ---- ---- ---- 497.60 +17.80 479.80 1500 ---- ---- ---- ---- 488.60 +17.70 470.90 1510 ---- ---- ---- ---- 479.70 +17.60 462.10 1520 ---- ---- ---- ---- 470.80 +17.40 453.40 1525 ---- ---- ---- ---- 466.40 +17.40 449.00 1530 ---- ---- ---- ---- 462.00 +17.30 444.70 1540 ---- ---- ---- ---- 453.20 +17.20 436.00 1550 ---- ---- ---- ---- 444.50 +17.10 427.40 1560 ---- ---- ---- ---- 435.90 +17.00 418.90 1565 ---- ---- ---- ---- 431.50 +16.80 414.70 1570 ---- ---- ---- ---- 427.30 +16.90 410.40 1575 ---- ---- ---- ---- 423.00 +16.80 406.20 1580 ---- ---- ---- ---- 418.70 +16.70 402.00 1585 ---- ---- ---- ---- 414.40 +16.60 397.80 1590 ---- ---- ---- ---- 410.20 +16.50 393.70 1595 ---- ---- ---- ---- 406.00 +16.50 389.50 1600 ---- ---- ---- ---- 401.80 +16.40 385.40 1605 ---- ---- ---- ---- 397.60 +16.40 381.20 1610 ---- ---- ---- ---- 393.40 +16.30 377.10 1615 ---- ---- ---- ---- 389.20 +16.20 373.00 1620 ---- ---- ---- ---- 385.10 +16.20 368.90 1625 ---- ---- ---- ---- 380.90 +16.00 364.90 1630 ---- ---- ---- ---- 376.80 +16.00 360.80 1635 ---- ---- ---- ---- 372.70 +15.90 356.80 1640 ---- ---- ---- ---- 368.60 +15.80 352.80 1645 ---- ---- ---- ---- 364.50 +15.70 348.80 1650 ---- ---- ---- ---- 360.50 +15.70 344.80 1655 ---- ---- ---- ---- 356.50 +15.70 340.80 1660 ---- ---- ---- ---- 352.50 +15.60 336.90 1665 ---- ---- ---- ---- 348.50 +15.50 333.00 1670 ---- ---- ---- ---- 344.50 +15.40 329.10 1675 ---- ---- ---- ---- 340.60 +15.30 325.30 1680 ---- ---- ---- ---- 336.70 +15.20 321.50 1685 ---- ---- ---- ---- 332.90 +15.20 317.70 1690 ---- ---- ---- ---- 329.00 +15.00 314.00 1695 ---- ---- ---- ---- 325.20 +15.00 310.20 1700 ---- ---- ---- ---- 321.50 +14.90 306.60 1705 ---- ---- ---- ---- 317.70 +14.80 302.90 1710 ---- ---- ---- ---- 314.00 +14.70 299.30 1715 ---- ---- ---- ---- 310.40 +14.70 295.70 1720 ---- ---- ---- ---- 306.70 +14.60 292.10 1725 ---- ---- ---- ---- 303.10 +14.50 288.60 1730 ---- ---- ---- ---- 299.50 +14.40 285.10 1735 ---- ---- ---- ---- 296.00 +14.30 281.70 1740 ---- ---- ---- ---- 292.50 +14.30 278.20 1745 ---- ---- ---- ---- 289.00 +14.10 274.90 1750 ---- ---- ---- ---- 285.50 +14.00 271.50 1755 ---- ---- ---- ---- 282.10 +13.90 268.20 1760 ---- ---- ---- ---- 278.70 +13.80 264.90 1765 ---- ---- ---- ---- 275.40 +13.80 261.60 1770 ---- ---- ---- ---- 272.10 +13.70 258.40 1775 ---- ---- ---- ---- 268.80 +13.60 255.20 1780 ---- ---- ---- ---- 265.50 +13.40 252.10 1785 ---- ---- ---- ---- 262.30 +13.40 248.90 1790 ---- ---- ---- ---- 259.10 +13.30 245.80 1795 ---- ---- ---- ---- 256.00 +13.20 242.80 1800 ---- ---- ---- ---- 252.90 +13.10 239.80 1805 ---- ---- ---- ---- 249.80 +13.00 236.80 1810 ---- ---- ---- ---- 246.70 +12.90 233.80 1815 ---- ---- ---- ---- 243.70 +12.80 230.90 1820 ---- ---- ---- ---- 240.70 +12.70 228.00 1825 ---- ---- ---- ---- 237.70 +12.60 225.10 1830 ---- ---- ---- ---- 234.80 +12.50 222.30 1835 ---- ---- ---- ---- 231.90 +12.40 219.50 1840 ---- ---- ---- ---- 229.00 +12.30 216.70 1845 ---- ---- ---- ---- 226.20 +12.30 213.90 1850 ---- ---- ---- ---- 223.40 +12.20 211.20 1855 ---- ---- ---- ---- 220.60 +12.00 208.60 1860 ---- ---- ---- ---- 217.90 +12.00 205.90 1865 ---- ---- ---- ---- 215.20 +11.90 203.30 1870 ---- ---- ---- ---- 212.50 +11.80 200.70 1875 ---- ---- ---- ---- 209.80 +11.60 198.20 1880 ---- ---- ---- ---- 207.20 +11.50 195.70 1885 ---- ---- ---- ---- 204.60 +11.40 193.20 1890 ---- ---- ---- ---- 202.10 +11.40 190.70 1895 ---- ---- ---- ---- 199.60 +11.30 188.30 1900 ---- ---- ---- ---- 197.10 +11.20 185.90 1905 ---- ---- ---- ---- 194.70 +11.10 183.60 1910 ---- ---- ---- ---- 192.20 +10.90 181.30 1915 ---- ---- ---- ---- 189.80 +10.80 179.00 1920 ---- ---- ---- ---- 187.50 +10.80 176.70 1925 ---- ---- ---- ---- 185.20 +10.70 174.50 1930 ---- ---- ---- ---- 182.90 +10.60 172.30 1935 ---- ---- ---- ---- 180.60 +10.50 170.10 1940 ---- ---- ---- ---- 178.40 +10.40 168.00 1945 ---- ---- ---- ---- 176.20 +10.30 165.90 1950 ---- ---- ---- ---- 174.00 +10.20 163.80 1955 ---- ---- ---- ---- 171.90 +10.10 161.80 1960 ---- ---- ---- ---- 169.80 +10.00 159.80 1965 ---- ---- ---- ---- 167.70 +9.90 157.80 1970 ---- ---- ---- ---- 165.70 +9.80 155.90 1975 ---- ---- ---- ---- 163.70 +9.80 153.90 1980 ---- ---- ---- ---- 161.70 +9.60 152.10 1985 ---- ---- ---- ---- 159.80 +9.60 150.20 1990 ---- ---- ---- ---- 157.80 +9.40 148.40 1995 ---- ---- ---- ---- 156.00 +9.40 146.60 2000 ---- ---- ---- ---- 154.10 +9.30 144.80 2005 ---- ---- ---- ---- 152.30 +9.20 143.10 2010 ---- ---- ---- ---- 150.50 +9.10 141.40 2015 ---- ---- ---- ---- 148.70 +9.00 139.70 2020 ---- ---- ---- ---- 147.00 +9.00 138.00 2025 ---- ---- ---- ---- 145.30 +8.90 136.40 2030 ---- ---- ---- ---- 143.60 +8.80 134.80 2035 ---- ---- ---- ---- 142.00 +8.70 133.30 2040 ---- ---- ---- ---- 140.40 +8.60 131.80 2045 ---- ---- ---- ---- 138.80 +8.50 130.30 2050 ---- ---- ---- ---- 137.20 +8.40 128.80 2055 ---- ---- ---- ---- 135.70 +8.40 127.30 2060 ---- ---- ---- ---- 134.20 +8.30 125.90 2065 ---- ---- ---- ---- 132.70 +8.20 124.50 2070 ---- ---- ---- ---- 131.30 +8.10 123.20 2075 ---- ---- ---- ---- 129.90 +8.00 121.90 2080 ---- ---- ---- ---- 128.50 +7.90 120.60 2085 ---- ---- ---- ---- 127.20 +7.90 119.30 2090 ---- ---- ---- ---- 125.80 +7.80 118.00 2095 ---- ---- ---- ---- 124.50 +7.70 116.80 2100 ---- ---- ---- ---- 123.20 +7.60 115.60 2105 ---- ---- ---- ---- 122.00 +7.60 114.40 2110 ---- ---- ---- ---- 120.70 +7.50 113.20 2115 ---- ---- ---- ---- 119.50 +7.40 112.10 2120 ---- ---- ---- ---- 118.30 +7.40 110.90 2125 ---- ---- ---- ---- 117.10 +7.30 109.80 2130 ---- ---- ---- ---- 116.00 +7.20 108.80 2135 ---- ---- ---- ---- 114.90 +7.20 107.70 2140 ---- ---- ---- ---- 113.70 +7.10 106.60 2145 ---- ---- ---- ---- 112.60 +7.00 105.60 2150 ---- ---- ---- ---- 111.50 +6.90 104.60 2155 ---- ---- ---- ---- 110.50 +6.90 103.60 2160 ---- ---- ---- ---- 109.40 +6.80 102.60 2170 ---- ---- ---- ---- 107.30 +6.70 100.60 2175 ---- ---- ---- ---- 106.30 +6.60 99.70 2180 ---- ---- ---- ---- 105.30 +6.60 98.70 2190 ---- ---- ---- ---- 103.40 +6.50 96.90 2200 ---- ---- ---- ---- 101.50 +6.40 95.10 2210 ---- ---- ---- ---- 99.60 +6.20 93.40 2220 ---- ---- ---- ---- 97.80 +6.10 91.70 2225 ---- ---- ---- ---- 96.90 +6.00 90.90 2230 ---- ---- ---- ---- 96.10 +6.10 90.00 2240 ---- ---- ---- ---- 94.40 +5.90 88.50 2250 ---- ---- ---- ---- 92.70 +5.80 86.90 2260 ---- ---- ---- ---- 91.10 ---- ---- 2275 ---- ---- ---- ---- 88.80 +5.60 83.20 2300 ---- ---- ---- ---- 85.10 +5.30 79.80 2325 ---- ---- ---- ---- 81.60 +5.10 76.50 2350 ---- ---- ---- ---- 78.40 +4.90 73.50 2375 ---- ---- ---- ---- 75.40 +4.70 70.70 2400 ---- ---- ---- ---- 72.60 +4.50 68.10 2425 ---- ---- ---- ---- 70.00 +4.30 65.70 2450 ---- ---- ---- ---- 67.50 +4.10 63.40 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 578.00 +19.60 558.40 1425 ---- ---- ---- ---- 553.80 +19.20 534.60 1450 ---- ---- ---- ---- 530.10 +18.80 511.30 1475 ---- ---- ---- ---- 507.00 +18.50 488.50 1500 ---- ---- ---- ---- 484.50 +18.20 466.30 1525 ---- ---- ---- ---- 462.40 +17.70 444.70 1550 ---- ---- ---- ---- 440.90 +17.30 423.60 1575 ---- ---- ---- ---- 419.90 +16.90 403.00 1580 ---- ---- ---- ---- 415.80 +16.90 398.90 1590 ---- ---- ---- ---- 407.60 +16.70 390.90 1600 ---- ---- ---- ---- 399.50 +16.50 383.00 1610 ---- ---- ---- ---- 391.50 +16.40 375.10 1620 ---- ---- ---- ---- 383.50 +16.20 367.30 1625 ---- ---- ---- ---- 379.60 +16.10 363.50 1630 ---- ---- ---- ---- 375.70 +16.00 359.70 1640 ---- ---- ---- ---- 367.90 +15.80 352.10 1650 ---- ---- ---- ---- 360.30 +15.70 344.60 1660 ---- ---- ---- ---- 352.70 +15.60 337.10 1670 ---- ---- ---- ---- 345.20 +15.40 329.80 1680 ---- ---- ---- ---- 337.80 +15.20 322.60 1685 ---- ---- ---- ---- 334.10 +15.10 319.00 1690 ---- ---- ---- ---- 330.50 +15.00 315.50 1695 ---- ---- ---- ---- 326.90 +15.00 311.90 1700 ---- ---- ---- ---- 323.30 +14.90 308.40 1705 ---- ---- ---- ---- 319.70 +14.80 304.90 1710 ---- ---- ---- ---- 316.10 +14.60 301.50 1715 ---- ---- ---- ---- 312.60 +14.60 298.00 1720 ---- ---- ---- ---- 309.10 +14.50 294.60 1725 ---- ---- ---- ---- 305.60 +14.40 291.20 1730 ---- ---- ---- ---- 302.20 +14.40 287.80 1735 ---- ---- ---- ---- 298.70 +14.20 284.50 1740 ---- ---- ---- ---- 295.30 +14.10 281.20 1745 ---- ---- ---- ---- 291.90 +14.00 277.90 1750 ---- ---- ---- ---- 288.50 +13.90 274.60 1755 ---- ---- ---- ---- 285.20 +13.90 271.30 1760 ---- ---- ---- ---- 281.90 +13.80 268.10 1765 ---- ---- ---- ---- 278.60 +13.70 264.90 1770 ---- ---- ---- ---- 275.30 +13.60 261.70 1775 ---- ---- ---- ---- 272.00 +13.50 258.50 1780 ---- ---- ---- ---- 268.80 +13.40 255.40 1785 ---- ---- ---- ---- 265.60 +13.30 252.30 1790 ---- ---- ---- ---- 262.50 +13.30 249.20 1795 ---- ---- ---- ---- 259.30 +13.10 246.20 1800 ---- ---- ---- ---- 256.20 +13.00 243.20 1805 ---- ---- ---- ---- 253.10 +12.90 240.20 1810 ---- ---- ---- ---- 250.10 +12.90 237.20 1815 ---- ---- ---- ---- 247.10 +12.80 234.30 1820 ---- ---- ---- ---- 244.10 +12.70 231.40 1825 ---- ---- ---- ---- 241.20 +12.60 228.60 1830 ---- ---- ---- ---- 238.20 +12.40 225.80 1835 ---- ---- ---- ---- 235.40 +12.40 223.00 1840 ---- ---- ---- ---- 232.50 +12.30 220.20 1845 ---- ---- ---- ---- 229.70 +12.20 217.50 1850 ---- ---- ---- ---- 226.90 +12.10 214.80 1855 ---- ---- ---- ---- 224.20 +12.00 212.20 1860 ---- ---- ---- ---- 221.50 +11.90 209.60 1865 ---- ---- ---- ---- 218.80 +11.80 207.00 1870 ---- ---- ---- ---- 216.10 +11.70 204.40 1875 ---- ---- ---- ---- 213.50 +11.60 201.90 1880 ---- ---- ---- ---- 210.90 +11.50 199.40 1885 ---- ---- ---- ---- 208.40 +11.50 196.90 1890 ---- ---- ---- ---- 205.80 +11.30 194.50 1895 ---- ---- ---- ---- 203.40 +11.30 192.10 1900 ---- ---- ---- ---- 200.90 +11.10 189.80 1905 ---- ---- ---- ---- 198.50 +11.10 187.40 1910 ---- ---- ---- ---- 196.10 +11.00 185.10 1915 ---- ---- ---- ---- 193.70 +10.80 182.90 1920 ---- ---- ---- ---- 191.40 +10.80 180.60 1925 ---- ---- ---- ---- 189.10 +10.70 178.40 1930 ---- ---- ---- ---- 186.80 +10.50 176.30 1935 ---- ---- ---- ---- 184.60 +10.50 174.10 1940 ---- ---- ---- ---- 182.40 +10.40 172.00 1945 ---- ---- ---- ---- 180.20 +10.30 169.90 1950 ---- ---- ---- ---- 178.10 +10.20 167.90 1955 ---- ---- ---- ---- 176.00 +10.10 165.90 1960 ---- ---- ---- ---- 173.90 +10.00 163.90 1965 ---- ---- ---- ---- 171.80 +9.90 161.90 1970 ---- ---- ---- ---- 169.80 +9.80 160.00 1975 ---- ---- ---- ---- 167.80 +9.70 158.10 1980 ---- ---- ---- ---- 165.90 +9.70 156.20 1985 ---- ---- ---- ---- 163.90 +9.60 154.30 1990 ---- ---- ---- ---- 162.00 +9.50 152.50 1995 ---- ---- ---- ---- 160.20 +9.50 150.70 2000 ---- ---- ---- ---- 158.30 +9.30 149.00 2005 ---- ---- ---- ---- 156.50 +9.20 147.30 2010 ---- ---- ---- ---- 154.70 +9.10 145.60 2015 ---- ---- ---- ---- 153.00 +9.10 143.90 2020 ---- ---- ---- ---- 151.20 +8.90 142.30 2025 ---- ---- ---- ---- 149.50 +8.90 140.60 2030 ---- ---- ---- ---- 147.90 +8.80 139.10 2035 ---- ---- ---- ---- 146.30 +8.80 137.50 2040 ---- ---- ---- ---- 144.60 +8.60 136.00 2045 ---- ---- ---- ---- 143.10 +8.60 134.50 2050 ---- ---- ---- ---- 141.50 +8.50 133.00 2055 ---- ---- ---- ---- 140.00 +8.40 131.60 2060 ---- ---- ---- ---- 138.50 +8.30 130.20 2065 ---- ---- ---- ---- 137.10 +8.30 128.80 2070 ---- ---- ---- ---- 135.60 +8.10 127.50 2075 ---- ---- ---- ---- 134.20 +8.10 126.10 2080 ---- ---- ---- ---- 132.90 +8.10 124.80 2085 ---- ---- ---- ---- 131.50 +7.90 123.60 2090 ---- ---- ---- ---- 130.20 +7.90 122.30 2095 ---- ---- ---- ---- 128.90 +7.80 121.10 2100 ---- ---- ---- ---- 127.60 +7.70 119.90 2105 ---- ---- ---- ---- 126.40 +7.70 118.70 2110 ---- ---- ---- ---- 125.10 +7.60 117.50 2115 ---- ---- ---- ---- 123.90 +7.50 116.40 2120 ---- ---- ---- ---- 122.70 +7.40 115.30 2125 ---- ---- ---- ---- 121.60 +7.40 114.20 2130 ---- ---- ---- ---- 120.40 +7.30 113.10 2135 ---- ---- ---- ---- 119.30 +7.30 112.00 2140 ---- ---- ---- ---- 118.20 +7.20 111.00 2145 ---- ---- ---- ---- 117.10 +7.20 109.90 2150 ---- ---- ---- ---- 116.00 +7.10 108.90 2155 ---- ---- ---- ---- 114.90 +7.00 107.90 2160 ---- ---- ---- ---- 113.90 +7.00 106.90 2170 ---- ---- ---- ---- 111.80 +6.80 105.00 2180 ---- ---- ---- ---- 109.80 +6.70 103.10 2190 ---- ---- ---- ---- 107.90 +6.60 101.30 2200 ---- ---- ---- ---- 106.00 +6.50 99.50 2210 ---- ---- ---- ---- 104.10 +6.40 97.70 2220 ---- ---- ---- ---- 102.30 +6.20 96.10 2225 ---- ---- ---- ---- 101.40 +6.20 95.20 2230 ---- ---- ---- ---- 100.60 +6.20 94.40 2240 ---- ---- ---- ---- 98.90 +6.10 92.80 2250 ---- ---- ---- ---- 97.20 +5.90 91.30 2260 ---- ---- ---- ---- 95.60 ---- ---- 2275 ---- ---- ---- ---- 93.20 +5.60 87.60 2300 ---- ---- ---- ---- 89.60 +5.50 84.10 2325 ---- ---- ---- ---- 86.10 +5.20 80.90 2350 ---- ---- ---- ---- 82.90 +5.10 77.80 2375 ---- ---- ---- ---- 79.80 +4.80 75.00 2400 ---- ---- ---- ---- 77.00 +4.60 72.40 2425 ---- ---- ---- ---- 74.40 +4.50 69.90 2450 ---- ---- ---- ---- 71.90 +4.30 67.60 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 527.60 +17.80 509.80 1500 ---- ---- ---- ---- 505.10 +17.50 487.60 1525 ---- ---- ---- ---- 483.00 +17.20 465.80 1550 ---- ---- ---- ---- 461.20 +17.00 444.20 1575 ---- ---- ---- ---- 439.70 +16.70 423.00 1600 ---- ---- ---- ---- 418.50 +16.30 402.20 1625 ---- ---- ---- ---- 397.80 +16.00 381.80 1650 ---- ---- ---- ---- 377.50 +15.70 361.80 1660 ---- ---- ---- ---- 369.50 +15.50 354.00 1670 ---- ---- ---- ---- 361.60 +15.30 346.30 1680 ---- ---- ---- ---- 353.90 +15.30 338.60 1690 ---- ---- ---- ---- 346.20 +15.10 331.10 1700 ---- ---- ---- ---- 338.60 +14.90 323.70 1710 ---- ---- ---- ---- 331.10 +14.70 316.40 1720 ---- ---- ---- ---- 323.70 +14.50 309.20 1730 ---- ---- ---- ---- 316.50 +14.40 302.10 1740 ---- ---- ---- ---- 309.40 +14.30 295.10 1750 ---- ---- ---- ---- 302.40 +14.10 288.30 1760 ---- ---- ---- ---- 295.50 +13.90 281.60 1765 ---- ---- ---- ---- 292.20 +13.90 278.30 1770 ---- ---- ---- ---- 288.80 +13.70 275.10 1775 ---- ---- ---- ---- 285.50 +13.60 271.90 1780 ---- ---- ---- ---- 282.20 +13.50 268.70 1785 ---- ---- ---- ---- 279.00 +13.50 265.50 1790 ---- ---- ---- ---- 275.80 +13.40 262.40 1795 ---- ---- ---- ---- 272.60 +13.30 259.30 1800 ---- ---- ---- ---- 269.50 +13.20 256.30 1805 ---- ---- ---- ---- 266.40 +13.10 253.30 1810 ---- ---- ---- ---- 263.30 +13.00 250.30 1815 ---- ---- ---- ---- 260.30 +12.90 247.40 1820 ---- ---- ---- ---- 257.30 +12.90 244.40 1825 ---- ---- ---- ---- 254.30 +12.70 241.60 1830 ---- ---- ---- ---- 251.40 +12.70 238.70 1835 ---- ---- ---- ---- 248.40 +12.50 235.90 1840 ---- ---- ---- ---- 245.60 +12.50 233.10 1845 ---- ---- ---- ---- 242.70 +12.40 230.30 1850 ---- ---- ---- ---- 239.90 +12.30 227.60 1855 ---- ---- ---- ---- 237.10 +12.20 224.90 1860 ---- ---- ---- ---- 234.30 +12.10 222.20 1865 ---- ---- ---- ---- 231.60 +12.00 219.60 1870 ---- ---- ---- ---- 228.90 +12.00 216.90 1875 ---- ---- ---- ---- 226.20 +11.80 214.40 1880 ---- ---- ---- ---- 223.60 +11.80 211.80 1885 ---- ---- ---- ---- 220.90 +11.60 209.30 1890 ---- ---- ---- ---- 218.40 +11.60 206.80 1895 ---- ---- ---- ---- 215.80 +11.40 204.40 1900 ---- ---- ---- ---- 213.30 +11.40 201.90 1905 ---- ---- ---- ---- 210.80 +11.30 199.50 1910 ---- ---- ---- ---- 208.40 +11.20 197.20 1915 ---- ---- ---- ---- 205.90 +11.10 194.80 1920 ---- ---- ---- ---- 203.50 +11.00 192.50 1925 ---- ---- ---- ---- 201.20 +10.90 190.30 1930 ---- ---- ---- ---- 198.80 +10.80 188.00 1935 ---- ---- ---- ---- 196.50 +10.70 185.80 1940 ---- ---- ---- ---- 194.30 +10.70 183.60 1945 ---- ---- ---- ---- 192.00 +10.50 181.50 1950 ---- ---- ---- ---- 189.80 +10.40 179.40 1955 ---- ---- ---- ---- 187.70 +10.40 177.30 1960 ---- ---- ---- ---- 185.50 +10.30 175.20 1965 ---- ---- ---- ---- 183.40 +10.20 173.20 1970 ---- ---- ---- ---- 181.30 +10.10 171.20 1975 ---- ---- ---- ---- 179.30 +10.10 169.20 1980 ---- ---- ---- ---- 177.20 +9.90 167.30 1985 ---- ---- ---- ---- 175.20 +9.80 165.40 1990 ---- ---- ---- ---- 173.30 +9.80 163.50 1995 ---- ---- ---- ---- 171.30 +9.60 161.70 2000 ---- ---- ---- ---- 169.40 +9.60 159.80 2005 ---- ---- ---- ---- 167.60 +9.60 158.00 2010 ---- ---- ---- ---- 165.70 +9.40 156.30 2015 ---- ---- ---- ---- 163.90 +9.40 154.50 2020 ---- ---- ---- ---- 162.10 +9.30 152.80 2025 ---- ---- ---- ---- 160.40 +9.20 151.20 2030 ---- ---- ---- ---- 158.60 +9.10 149.50 2035 ---- ---- ---- ---- 156.90 +9.00 147.90 2040 ---- ---- ---- ---- 155.30 +9.00 146.30 2045 ---- ---- ---- ---- 153.60 +8.80 144.80 2050 ---- ---- ---- ---- 152.00 +8.80 143.20 2055 ---- ---- ---- ---- 150.50 +8.70 141.80 2060 ---- ---- ---- ---- 148.90 +8.60 140.30 2065 ---- ---- ---- ---- 147.40 +8.60 138.80 2070 ---- ---- ---- ---- 145.90 +8.50 137.40 2075 ---- ---- ---- ---- 144.40 +8.40 136.00 2080 ---- ---- ---- ---- 143.00 +8.30 134.70 2085 ---- ---- ---- ---- 141.60 +8.20 133.40 2090 ---- ---- ---- ---- 140.20 +8.20 132.00 2095 ---- ---- ---- ---- 138.90 +8.10 130.80 2100 ---- ---- ---- ---- 137.50 +8.00 129.50 2105 ---- ---- ---- ---- 136.20 +7.90 128.30 2110 ---- ---- ---- ---- 135.00 +7.90 127.10 2115 ---- ---- ---- ---- 133.70 +7.80 125.90 2120 ---- ---- ---- ---- 132.50 +7.80 124.70 2125 ---- ---- ---- ---- 131.20 +7.60 123.60 2130 ---- ---- ---- ---- 130.00 +7.60 122.40 2135 ---- ---- ---- ---- 128.90 +7.60 121.30 2140 ---- ---- ---- ---- 127.70 +7.50 120.20 2145 ---- ---- ---- ---- 126.60 +7.50 119.10 2150 ---- ---- ---- ---- 125.40 +7.30 118.10 2155 ---- ---- ---- ---- 124.30 +7.30 117.00 2160 ---- ---- ---- ---- 123.30 +7.30 116.00 2165 ---- ---- ---- ---- 122.20 +7.20 115.00 2170 ---- ---- ---- ---- 121.10 +7.10 114.00 2180 ---- ---- ---- ---- 119.00 +7.00 112.00 2190 ---- ---- ---- ---- 117.00 +6.90 110.10 2200 ---- ---- ---- ---- 115.00 +6.70 108.30 2210 ---- ---- ---- ---- 113.10 +6.60 106.50 2220 ---- ---- ---- ---- 111.20 +6.50 104.70 2230 ---- ---- ---- ---- 109.40 +6.40 103.00 2240 ---- ---- ---- ---- 107.70 +6.40 101.30 2250 ---- ---- ---- ---- 105.90 +6.20 99.70 2260 ---- ---- ---- ---- 104.30 +6.20 98.10 2270 ---- ---- ---- ---- 102.60 +6.00 96.60 2275 ---- ---- ---- ---- 101.80 +6.00 95.80 2300 ---- ---- ---- ---- 98.00 +5.80 92.20 2325 ---- ---- ---- ---- 94.30 +5.50 88.80 2350 ---- ---- ---- ---- 91.00 +5.30 85.70 2375 ---- ---- ---- ---- 87.80 +5.10 82.70 2400 ---- ---- ---- ---- 84.80 +4.90 79.90 2425 ---- ---- ---- ---- 82.00 +4.70 77.30 2450 ---- ---- ---- ---- 79.40 +4.60 74.80 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1005.70 +20.10 985.60 1025 ---- ---- ---- ---- 980.70 +20.10 960.60 1050 ---- ---- ---- ---- 955.70 +20.10 935.60 1075 ---- ---- ---- ---- 930.70 +20.10 910.60 1100 ---- ---- ---- ---- 905.70 +20.10 885.60 1125 ---- ---- ---- ---- 880.70 +20.10 860.60 1130 ---- ---- ---- ---- 875.70 +20.10 855.60 1140 ---- ---- ---- ---- 865.70 +20.10 845.60 1150 ---- ---- ---- ---- 855.70 +20.10 835.60 1160 ---- ---- ---- ---- 845.70 +20.10 825.60 1170 ---- ---- ---- ---- 835.70 +20.10 815.60 1175 ---- ---- ---- ---- 830.70 +20.10 810.60 1180 ---- ---- ---- ---- 825.70 +20.10 805.60 1190 ---- ---- ---- ---- 815.70 +20.00 795.70 1200 ---- ---- ---- ---- 805.70 +20.00 785.70 1210 ---- ---- ---- ---- 795.70 +19.80 775.90 1220 ---- ---- ---- ---- 785.80 +19.80 766.00 1225 ---- ---- ---- ---- 780.90 +19.80 761.10 1230 ---- ---- ---- ---- 775.90 +19.70 756.20 1235 ---- ---- ---- ---- 771.00 +19.70 751.30 1240 ---- ---- ---- ---- 766.10 +19.60 746.50 1245 ---- ---- ---- ---- 761.20 +19.60 741.60 1250 ---- ---- ---- ---- 756.30 +19.60 736.70 1255 ---- ---- ---- ---- 751.40 +19.50 731.90 1260 ---- ---- ---- ---- 746.50 +19.40 727.10 1265 ---- ---- ---- ---- 741.60 +19.40 722.20 1270 ---- ---- ---- ---- 736.80 +19.40 717.40 1275 ---- ---- ---- ---- 731.90 +19.30 712.60 1280 ---- ---- ---- ---- 727.10 +19.30 707.80 1285 ---- ---- ---- ---- 722.20 +19.20 703.00 1290 ---- ---- ---- ---- 717.40 +19.20 698.20 1295 ---- ---- ---- ---- 712.60 +19.20 693.40 1300 ---- ---- ---- ---- 707.80 +19.10 688.70 1305 ---- ---- ---- ---- 703.00 +19.10 683.90 1310 ---- ---- ---- ---- 698.20 +19.00 679.20 1315 ---- ---- ---- ---- 693.40 +19.00 674.40 1320 ---- ---- ---- ---- 688.60 +18.90 669.70 1325 ---- ---- ---- ---- 683.90 +18.90 665.00 1330 ---- ---- ---- ---- 679.10 +18.80 660.30 1335 ---- ---- ---- ---- 674.40 +18.80 655.60 1340 ---- ---- ---- ---- 669.60 +18.70 650.90 1345 ---- ---- ---- ---- 664.90 +18.70 646.20 1350 ---- ---- ---- ---- 660.20 +18.70 641.50 1355 ---- ---- ---- ---- 655.50 +18.70 636.80 1360 ---- ---- ---- ---- 650.80 +18.60 632.20 1365 ---- ---- ---- ---- 646.10 +18.60 627.50 1370 ---- ---- ---- ---- 641.40 +18.50 622.90 1375 ---- ---- ---- ---- 636.70 +18.40 618.30 1380 ---- ---- ---- ---- 632.00 +18.40 613.60 1385 ---- ---- ---- ---- 627.40 +18.40 609.00 1390 ---- ---- ---- ---- 622.70 +18.30 604.40 1395 ---- ---- ---- ---- 618.10 +18.30 599.80 1400 ---- ---- ---- ---- 613.40 +18.20 595.20 1405 ---- ---- ---- ---- 608.80 +18.20 590.60 1410 ---- ---- ---- ---- 604.20 +18.10 586.10 1415 ---- ---- ---- ---- 599.60 +18.10 581.50 1420 ---- ---- ---- ---- 595.00 +18.00 577.00 1425 ---- ---- ---- ---- 590.40 +18.00 572.40 1430 ---- ---- ---- ---- 585.80 +17.90 567.90 1435 ---- ---- ---- ---- 581.30 +17.90 563.40 1440 ---- ---- ---- ---- 576.70 +17.80 558.90 1445 ---- ---- ---- ---- 572.20 +17.90 554.30 1450 ---- ---- ---- ---- 567.60 +17.70 549.90 1455 ---- ---- ---- ---- 563.10 +17.70 545.40 1460 ---- ---- ---- ---- 558.60 +17.70 540.90 1465 ---- ---- ---- ---- 554.10 +17.70 536.40 1470 ---- ---- ---- ---- 549.60 +17.60 532.00 1475 ---- ---- ---- ---- 545.10 +17.50 527.60 1480 ---- ---- ---- ---- 540.60 +17.50 523.10 1485 ---- ---- ---- ---- 536.10 +17.40 518.70 1490 ---- ---- ---- ---- 531.70 +17.40 514.30 1495 ---- ---- ---- ---- 527.20 +17.30 509.90 1500 ---- ---- ---- ---- 522.80 +17.30 505.50 1505 ---- ---- ---- ---- 518.40 +17.20 501.20 1510 ---- ---- ---- ---- 514.00 +17.20 496.80 1515 ---- ---- ---- ---- 509.60 +17.10 492.50 1520 ---- ---- ---- ---- 505.20 +17.10 488.10 1525 ---- ---- ---- ---- 500.80 +17.00 483.80 1530 ---- ---- ---- ---- 496.50 +17.00 479.50 1535 ---- ---- ---- ---- 492.10 +16.90 475.20 1540 ---- ---- ---- ---- 487.80 +16.80 471.00 1545 ---- ---- ---- ---- 483.50 +16.80 466.70 1550 ---- ---- ---- ---- 479.20 +16.70 462.50 1555 ---- ---- ---- ---- 474.90 +16.70 458.20 1560 ---- ---- ---- ---- 470.60 +16.60 454.00 1565 ---- ---- ---- ---- 466.40 +16.60 449.80 1570 ---- ---- ---- ---- 462.10 +16.50 445.60 1575 ---- ---- ---- ---- 457.90 +16.40 441.50 1580 ---- ---- ---- ---- 453.70 +16.40 437.30 1585 ---- ---- ---- ---- 449.50 +16.30 433.20 1590 ---- ---- ---- ---- 445.30 +16.20 429.10 1595 ---- ---- ---- ---- 441.20 +16.20 425.00 1600 ---- ---- ---- ---- 437.00 +16.10 420.90 1605 ---- ---- ---- ---- 432.90 +16.10 416.80 1610 ---- ---- ---- ---- 428.80 +16.10 412.70 1615 ---- ---- ---- ---- 424.70 +16.00 408.70 1620 ---- ---- ---- ---- 420.60 +15.90 404.70 1625 ---- ---- ---- ---- 416.50 +15.80 400.70 1630 ---- ---- ---- ---- 412.40 +15.70 396.70 1635 ---- ---- ---- ---- 408.40 +15.70 392.70 1640 ---- ---- ---- ---- 404.40 +15.70 388.70 1645 ---- ---- ---- ---- 400.30 +15.50 384.80 1650 ---- ---- ---- ---- 396.30 +15.50 380.80 1655 ---- ---- ---- ---- 392.30 +15.40 376.90 1660 ---- ---- ---- ---- 388.40 +15.40 373.00 1665 ---- ---- ---- ---- 384.40 +15.30 369.10 1670 ---- ---- ---- ---- 380.50 +15.30 365.20 1675 ---- ---- ---- ---- 376.60 +15.20 361.40 1680 ---- ---- ---- ---- 372.70 +15.10 357.60 1685 ---- ---- ---- ---- 368.80 +15.00 353.80 1690 ---- ---- ---- ---- 365.00 +15.00 350.00 1695 ---- ---- ---- ---- 361.20 +14.90 346.30 1700 ---- ---- ---- ---- 357.40 +14.80 342.60 1705 ---- ---- ---- ---- 353.60 +14.70 338.90 1710 ---- ---- ---- ---- 349.90 +14.70 335.20 1715 ---- ---- ---- ---- 346.20 +14.60 331.60 1720 ---- ---- ---- ---- 342.60 +14.60 328.00 1725 ---- ---- ---- ---- 338.90 +14.40 324.50 1730 ---- ---- ---- ---- 335.40 +14.40 321.00 1735 ---- ---- ---- ---- 331.80 +14.30 317.50 1740 ---- ---- ---- ---- 328.30 +14.30 314.00 1745 ---- ---- ---- ---- 324.80 +14.20 310.60 1750 ---- ---- ---- ---- 321.30 +14.10 307.20 1755 ---- ---- ---- ---- 317.90 +14.00 303.90 1760 ---- ---- ---- ---- 314.50 +13.90 300.60 1765 ---- ---- ---- ---- 311.10 +13.80 297.30 1770 ---- ---- ---- ---- 307.80 +13.80 294.00 1775 ---- ---- ---- ---- 304.40 +13.60 290.80 1780 ---- ---- ---- ---- 301.20 +13.60 287.60 1785 ---- ---- ---- ---- 297.90 +13.50 284.40 1790 ---- ---- ---- ---- 294.70 +13.40 281.30 1795 ---- ---- ---- ---- 291.60 +13.40 278.20 1800 ---- ---- ---- ---- 288.40 +13.20 275.20 1805 ---- ---- ---- ---- 285.30 +13.20 272.10 1810 ---- ---- ---- ---- 282.20 +13.10 269.10 1815 ---- ---- ---- ---- 279.20 +13.00 266.20 1820 ---- ---- ---- ---- 276.10 +12.90 263.20 1825 ---- ---- ---- ---- 273.20 +12.90 260.30 1830 ---- ---- ---- ---- 270.20 +12.80 257.40 1835 ---- ---- ---- ---- 267.30 +12.70 254.60 1840 ---- ---- ---- ---- 264.40 +12.60 251.80 1845 ---- ---- ---- ---- 261.50 +12.50 249.00 1850 ---- ---- ---- ---- 258.70 +12.40 246.30 1855 ---- ---- ---- ---- 255.80 +12.30 243.50 1860 ---- ---- ---- ---- 253.10 +12.30 240.80 1865 ---- ---- ---- ---- 250.30 +12.10 238.20 1870 ---- ---- ---- ---- 247.60 +12.10 235.50 1875 ---- ---- ---- ---- 244.90 +12.00 232.90 1880 ---- ---- ---- ---- 242.30 +11.90 230.40 1885 ---- ---- ---- ---- 239.60 +11.80 227.80 1890 ---- ---- ---- ---- 237.00 +11.70 225.30 1895 ---- ---- ---- ---- 234.50 +11.70 222.80 1900 ---- ---- ---- ---- 231.90 +11.50 220.40 1905 ---- ---- ---- ---- 229.40 +11.40 218.00 1910 ---- ---- ---- ---- 226.90 +11.30 215.60 1915 ---- ---- ---- ---- 224.50 +11.30 213.20 1920 ---- ---- ---- ---- 222.10 +11.20 210.90 1925 ---- ---- ---- ---- 219.70 +11.10 208.60 1930 ---- ---- ---- ---- 217.30 +11.00 206.30 1935 ---- ---- ---- ---- 215.00 +11.00 204.00 1940 ---- ---- ---- ---- 212.70 +10.90 201.80 1945 ---- ---- ---- ---- 210.40 +10.80 199.60 1950 ---- ---- ---- ---- 208.20 +10.70 197.50 1955 ---- ---- ---- ---- 206.00 +10.60 195.40 1960 ---- ---- ---- ---- 203.80 +10.50 193.30 1965 ---- ---- ---- ---- 201.60 +10.40 191.20 1970 ---- ---- ---- ---- 199.50 +10.30 189.20 1975 ---- ---- ---- ---- 197.40 +10.30 187.10 1980 ---- ---- ---- ---- 195.40 +10.20 185.20 1985 ---- ---- ---- ---- 193.30 +10.10 183.20 1990 ---- ---- ---- ---- 191.30 +10.00 181.30 1995 ---- ---- ---- ---- 189.30 +9.90 179.40 2000 ---- ---- ---- ---- 187.40 +9.90 177.50 2005 ---- ---- ---- ---- 185.50 +9.80 175.70 2010 ---- ---- ---- ---- 183.60 +9.80 173.80 2015 ---- ---- ---- ---- 181.70 +9.60 172.10 2020 ---- ---- ---- ---- 179.90 +9.60 170.30 2025 ---- ---- ---- ---- 178.10 +9.50 168.60 2030 ---- ---- ---- ---- 176.30 +9.40 166.90 2035 ---- ---- ---- ---- 174.60 +9.40 165.20 2040 ---- ---- ---- ---- 172.80 +9.20 163.60 2045 ---- ---- ---- ---- 171.20 +9.20 162.00 2050 ---- ---- ---- ---- 169.50 +9.10 160.40 2055 ---- ---- ---- ---- 167.90 +9.10 158.80 2060 ---- ---- ---- ---- 166.30 +9.00 157.30 2065 ---- ---- ---- ---- 164.70 +8.90 155.80 2070 ---- ---- ---- ---- 163.20 +8.80 154.40 2075 ---- ---- ---- ---- 161.70 +8.80 152.90 2080 ---- ---- ---- ---- 160.20 +8.70 151.50 2085 ---- ---- ---- ---- 158.80 +8.60 150.20 2090 ---- ---- ---- ---- 157.40 +8.60 148.80 2095 ---- ---- ---- ---- 156.00 +8.50 147.50 2100 ---- ---- ---- ---- 154.60 +8.40 146.20 2105 ---- ---- ---- ---- 153.30 +8.30 145.00 2110 ---- ---- ---- ---- 152.00 +8.30 143.70 2115 ---- ---- ---- ---- 150.70 +8.20 142.50 2120 ---- ---- ---- ---- 149.50 +8.20 141.30 2125 ---- ---- ---- ---- 148.20 +8.10 140.10 2130 ---- ---- ---- ---- 147.00 +8.00 139.00 2135 ---- ---- ---- ---- 145.80 +8.00 137.80 2140 ---- ---- ---- ---- 144.60 +7.90 136.70 2145 ---- ---- ---- ---- 143.40 +7.80 135.60 2150 ---- ---- ---- ---- 142.30 +7.80 134.50 2155 ---- ---- ---- ---- 141.10 +7.70 133.40 2160 ---- ---- ---- ---- 140.00 +7.60 132.40 2165 ---- ---- ---- ---- 138.90 +7.60 131.30 2170 ---- ---- ---- ---- 137.80 +7.60 130.20 2175 ---- ---- ---- ---- 136.70 +7.50 129.20 2180 ---- ---- ---- ---- 135.60 +7.50 128.10 2185 ---- ---- ---- ---- 134.50 +7.40 127.10 2190 ---- ---- ---- ---- 133.40 +7.30 126.10 2195 ---- ---- ---- ---- 132.30 +7.20 125.10 2200 ---- ---- ---- ---- 131.20 +7.20 124.00 2205 ---- ---- ---- ---- 130.20 +7.20 123.00 2210 ---- ---- ---- ---- 129.10 +7.00 122.10 2215 ---- ---- ---- ---- 128.10 +7.00 121.10 2220 ---- ---- ---- ---- 127.10 +7.00 120.10 2225 ---- ---- ---- ---- 126.10 +6.90 119.20 2230 ---- ---- ---- ---- 125.10 +6.90 118.20 2235 ---- ---- ---- ---- 124.20 +6.90 117.30 2240 ---- ---- ---- ---- 123.20 +6.70 116.50 2245 ---- ---- ---- ---- 122.30 +6.70 115.60 2250 ---- ---- ---- ---- 121.40 +6.60 114.80 2255 ---- ---- ---- ---- 120.60 +6.70 113.90 2260 ---- ---- ---- ---- 119.70 +6.50 113.20 2265 ---- ---- ---- ---- 118.90 +6.50 112.40 2270 ---- ---- ---- ---- 118.20 +6.50 111.70 2275 ---- ---- ---- ---- 117.40 +6.40 111.00 2280 ---- ---- ---- ---- 116.70 +6.40 110.30 2285 ---- ---- ---- ---- 115.90 +6.30 109.60 2290 ---- ---- ---- ---- 115.20 +6.30 108.90 2295 ---- ---- ---- ---- 114.40 +6.30 108.10 2300 ---- ---- ---- ---- 113.60 +6.20 107.40 2305 ---- ---- ---- ---- 112.80 +6.20 106.60 2310 ---- ---- ---- ---- 112.00 +6.10 105.90 2315 ---- ---- ---- ---- 111.20 +6.10 105.10 2320 ---- ---- ---- ---- 110.40 +6.00 104.40 2325 ---- ---- ---- ---- 109.60 +6.00 103.60 2330 ---- ---- ---- ---- 108.80 +5.90 102.90 2335 ---- ---- ---- ---- 108.00 +5.90 102.10 2340 ---- ---- ---- ---- 107.30 +5.90 101.40 2345 ---- ---- ---- ---- 106.50 +5.80 100.70 2350 ---- ---- ---- ---- 105.80 +5.80 100.00 2355 ---- ---- ---- ---- 105.00 +5.70 99.30 2360 ---- ---- ---- ---- 104.30 +5.70 98.60 2365 ---- ---- ---- ---- 103.60 +5.70 97.90 2370 ---- ---- ---- ---- 102.80 +5.60 97.20 2375 ---- ---- ---- ---- 102.10 +5.50 96.60 2380 ---- ---- ---- ---- 101.40 +5.50 95.90 2390 ---- ---- ---- ---- 100.10 +5.50 94.60 2400 ---- ---- ---- ---- 98.70 +5.40 93.30 2410 ---- ---- ---- ---- 97.40 +5.30 92.10 2420 ---- ---- ---- ---- 96.10 +5.20 90.90 2425 ---- ---- ---- ---- 95.50 +5.20 90.30 2430 ---- ---- ---- ---- 94.90 +5.20 89.70 2440 ---- ---- ---- ---- 93.60 +5.00 88.60 2450 ---- ---- ---- ---- 92.50 +5.10 87.40 2460 ---- ---- ---- ---- 91.30 +5.00 86.30 2470 ---- ---- ---- ---- 90.10 +4.80 85.30 2475 ---- ---- ---- ---- 89.60 +4.90 84.70 2500 ---- ---- ---- ---- 86.90 +4.70 82.20 2525 ---- ---- ---- ---- 84.30 +4.50 79.80 2550 ---- ---- ---- ---- 81.90 +4.40 77.50 2575 ---- ---- ---- ---- 79.60 +4.30 75.30 2600 ---- ---- ---- ---- 77.40 +4.10 73.30 2625 ---- ---- ---- ---- 75.40 +4.00 71.40 2650 ---- ---- ---- ---- 73.50 +3.90 69.60 950 ---- ---- ---- ---- 1055.70 +20.10 1035.60 975 ---- ---- ---- ---- 1030.70 +20.10 1010.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1001.90 +20.10 981.80 1050 ---- ---- ---- ---- 976.90 +20.10 956.80 1075 ---- ---- ---- ---- 951.90 +20.10 931.80 1100 ---- ---- ---- ---- 926.90 +20.10 906.80 1125 ---- ---- ---- ---- 901.90 +20.00 881.90 1150 ---- ---- ---- ---- 877.00 +19.80 857.20 1175 ---- ---- ---- ---- 852.40 +19.60 832.80 1200 ---- ---- ---- ---- 828.10 +19.40 808.70 1220 ---- ---- ---- ---- 808.70 +19.20 789.50 1225 ---- ---- ---- ---- 803.90 +19.20 784.70 1230 ---- ---- ---- ---- 799.10 +19.20 779.90 1240 ---- ---- ---- ---- 789.50 +19.10 770.40 1250 ---- ---- ---- ---- 780.00 +19.00 761.00 1260 ---- ---- ---- ---- 770.40 +18.90 751.50 1270 ---- ---- ---- ---- 761.00 +18.90 742.10 1275 ---- ---- ---- ---- 756.20 +18.80 737.40 1280 ---- ---- ---- ---- 751.50 +18.70 732.80 1290 ---- ---- ---- ---- 742.10 +18.70 723.40 1300 ---- ---- ---- ---- 732.70 +18.60 714.10 1310 ---- ---- ---- ---- 723.40 +18.60 704.80 1315 ---- ---- ---- ---- 718.70 +18.50 700.20 1320 ---- ---- ---- ---- 714.10 +18.50 695.60 1325 ---- ---- ---- ---- 709.40 +18.40 691.00 1330 ---- ---- ---- ---- 704.80 +18.40 686.40 1335 ---- ---- ---- ---- 700.10 +18.30 681.80 1340 ---- ---- ---- ---- 695.50 +18.30 677.20 1345 ---- ---- ---- ---- 690.90 +18.20 672.70 1350 ---- ---- ---- ---- 686.30 +18.20 668.10 1355 ---- ---- ---- ---- 681.70 +18.20 663.50 1360 ---- ---- ---- ---- 677.10 +18.10 659.00 1365 ---- ---- ---- ---- 672.50 +18.00 654.50 1370 ---- ---- ---- ---- 667.90 +18.00 649.90 1375 ---- ---- ---- ---- 663.40 +18.00 645.40 1380 ---- ---- ---- ---- 658.80 +17.90 640.90 1385 ---- ---- ---- ---- 654.30 +17.90 636.40 1390 ---- ---- ---- ---- 649.70 +17.80 631.90 1395 ---- ---- ---- ---- 645.20 +17.80 627.40 1400 ---- ---- ---- ---- 640.70 +17.80 622.90 1405 ---- ---- ---- ---- 636.20 +17.80 618.40 1410 ---- ---- ---- ---- 631.60 +17.60 614.00 1415 ---- ---- ---- ---- 627.10 +17.60 609.50 1420 ---- ---- ---- ---- 622.60 +17.60 605.00 1425 ---- ---- ---- ---- 618.20 +17.60 600.60 1430 ---- ---- ---- ---- 613.70 +17.50 596.20 1435 ---- ---- ---- ---- 609.20 +17.50 591.70 1440 ---- ---- ---- ---- 604.80 +17.50 587.30 1445 ---- ---- ---- ---- 600.30 +17.40 582.90 1450 ---- ---- ---- ---- 595.90 +17.40 578.50 1455 ---- ---- ---- ---- 591.40 +17.30 574.10 1460 ---- ---- ---- ---- 587.00 +17.20 569.80 1465 ---- ---- ---- ---- 582.60 +17.20 565.40 1470 ---- ---- ---- ---- 578.20 +17.20 561.00 1475 ---- ---- ---- ---- 573.80 +17.10 556.70 1480 ---- ---- ---- ---- 569.40 +17.10 552.30 1485 ---- ---- ---- ---- 565.00 +17.00 548.00 1490 ---- ---- ---- ---- 560.70 +17.00 543.70 1495 ---- ---- ---- ---- 556.30 +16.90 539.40 1500 ---- ---- ---- ---- 552.00 +16.90 535.10 1505 ---- ---- ---- ---- 547.60 +16.80 530.80 1510 ---- ---- ---- ---- 543.30 +16.80 526.50 1515 ---- ---- ---- ---- 539.00 +16.70 522.30 1520 ---- ---- ---- ---- 534.70 +16.70 518.00 1525 ---- ---- ---- ---- 530.40 +16.60 513.80 1530 ---- ---- ---- ---- 526.10 +16.60 509.50 1535 ---- ---- ---- ---- 521.90 +16.60 505.30 1540 ---- ---- ---- ---- 517.60 +16.50 501.10 1545 ---- ---- ---- ---- 513.40 +16.50 496.90 1550 ---- ---- ---- ---- 509.20 +16.40 492.80 1555 ---- ---- ---- ---- 504.90 +16.30 488.60 1560 ---- ---- ---- ---- 500.80 +16.30 484.50 1565 ---- ---- ---- ---- 496.60 +16.30 480.30 1570 ---- ---- ---- ---- 492.40 +16.20 476.20 1575 ---- ---- ---- ---- 488.30 +16.20 472.10 1580 ---- ---- ---- ---- 484.10 +16.10 468.00 1585 ---- ---- ---- ---- 480.00 +16.00 464.00 1590 ---- ---- ---- ---- 475.90 +16.00 459.90 1595 ---- ---- ---- ---- 471.80 +15.90 455.90 1600 ---- ---- ---- ---- 467.70 +15.80 451.90 1605 ---- ---- ---- ---- 463.70 +15.80 447.90 1610 ---- ---- ---- ---- 459.60 +15.70 443.90 1615 ---- ---- ---- ---- 455.60 +15.70 439.90 1620 ---- ---- ---- ---- 451.50 +15.60 435.90 1625 ---- ---- ---- ---- 447.50 +15.50 432.00 1630 ---- ---- ---- ---- 443.60 +15.60 428.00 1635 ---- ---- ---- ---- 439.60 +15.50 424.10 1640 ---- ---- ---- ---- 435.60 +15.40 420.20 1645 ---- ---- ---- ---- 431.70 +15.40 416.30 1650 ---- ---- ---- ---- 427.70 +15.30 412.40 1655 ---- ---- ---- ---- 423.80 +15.20 408.60 1660 ---- ---- ---- ---- 419.90 +15.20 404.70 1665 ---- ---- ---- ---- 416.00 +15.10 400.90 1670 ---- ---- ---- ---- 412.10 +15.00 397.10 1675 ---- ---- ---- ---- 408.30 +15.00 393.30 1680 ---- ---- ---- ---- 404.40 +14.90 389.50 1685 ---- ---- ---- ---- 400.60 +14.90 385.70 1690 ---- ---- ---- ---- 396.70 +14.80 381.90 1695 ---- ---- ---- ---- 392.90 +14.70 378.20 1700 ---- ---- ---- ---- 389.20 +14.70 374.50 1705 ---- ---- ---- ---- 385.40 +14.60 370.80 1710 ---- ---- ---- ---- 381.70 +14.50 367.20 1715 ---- ---- ---- ---- 378.00 +14.50 363.50 1720 ---- ---- ---- ---- 374.40 +14.40 360.00 1725 ---- ---- ---- ---- 370.70 +14.30 356.40 1730 ---- ---- ---- ---- 367.20 +14.30 352.90 1735 ---- ---- ---- ---- 363.60 +14.20 349.40 1740 ---- ---- ---- ---- 360.10 +14.20 345.90 1745 ---- ---- ---- ---- 356.60 +14.10 342.50 1750 ---- ---- ---- ---- 353.10 +14.00 339.10 1755 ---- ---- ---- ---- 349.70 +14.00 335.70 1760 ---- ---- ---- ---- 346.30 +13.90 332.40 1765 ---- ---- ---- ---- 342.90 +13.80 329.10 1770 ---- ---- ---- ---- 339.60 +13.80 325.80 1775 ---- ---- ---- ---- 336.30 +13.70 322.60 1780 ---- ---- ---- ---- 333.00 +13.60 319.40 1785 ---- ---- ---- ---- 329.80 +13.60 316.20 1790 ---- ---- ---- ---- 326.50 +13.40 313.10 1795 ---- ---- ---- ---- 323.40 +13.40 310.00 1800 ---- ---- ---- ---- 320.20 +13.30 306.90 1805 ---- ---- ---- ---- 317.10 +13.20 303.90 1810 ---- ---- ---- ---- 314.00 +13.10 300.90 1815 ---- ---- ---- ---- 311.00 +13.10 297.90 1820 ---- ---- ---- ---- 308.00 +13.00 295.00 1825 ---- ---- ---- ---- 305.00 +12.90 292.10 1830 ---- ---- ---- ---- 302.00 +12.80 289.20 1835 ---- ---- ---- ---- 299.10 +12.80 286.30 1840 ---- ---- ---- ---- 296.20 +12.70 283.50 1845 ---- ---- ---- ---- 293.30 +12.60 280.70 1850 ---- ---- ---- ---- 290.50 +12.50 278.00 1855 ---- ---- ---- ---- 287.70 +12.50 275.20 1860 ---- ---- ---- ---- 284.90 +12.40 272.50 1865 ---- ---- ---- ---- 282.20 +12.30 269.90 1870 ---- ---- ---- ---- 279.50 +12.30 267.20 1875 ---- ---- ---- ---- 276.80 +12.20 264.60 1880 ---- ---- ---- ---- 274.10 +12.10 262.00 1885 ---- ---- ---- ---- 271.50 +12.00 259.50 1890 ---- ---- ---- ---- 268.90 +12.00 256.90 1895 ---- ---- ---- ---- 266.30 +11.90 254.40 1900 ---- ---- ---- ---- 263.70 +11.80 251.90 1905 ---- ---- ---- ---- 261.20 +11.70 249.50 1910 ---- ---- ---- ---- 258.70 +11.60 247.10 1915 ---- ---- ---- ---- 256.30 +11.60 244.70 1920 ---- ---- ---- ---- 253.80 +11.50 242.30 1925 ---- ---- ---- ---- 251.40 +11.40 240.00 1930 ---- ---- ---- ---- 249.00 +11.30 237.70 1935 ---- ---- ---- ---- 246.70 +11.30 235.40 1940 ---- ---- ---- ---- 244.40 +11.20 233.20 1945 ---- ---- ---- ---- 242.10 +11.10 231.00 1950 ---- ---- ---- ---- 239.80 +11.00 228.80 1955 ---- ---- ---- ---- 237.60 +11.00 226.60 1960 ---- ---- ---- ---- 235.40 +10.90 224.50 1965 ---- ---- ---- ---- 233.20 +10.80 222.40 1970 ---- ---- ---- ---- 231.00 +10.70 220.30 1975 ---- ---- ---- ---- 228.90 +10.70 218.20 1980 ---- ---- ---- ---- 226.80 +10.60 216.20 1985 ---- ---- ---- ---- 224.70 +10.50 214.20 1990 ---- ---- ---- ---- 222.70 +10.40 212.30 1995 ---- ---- ---- ---- 220.70 +10.40 210.30 2000 ---- ---- ---- ---- 218.70 +10.30 208.40 2005 ---- ---- ---- ---- 216.70 +10.20 206.50 2010 ---- ---- ---- ---- 214.80 +10.20 204.60 2015 ---- ---- ---- ---- 212.90 +10.10 202.80 2020 ---- ---- ---- ---- 211.00 +10.00 201.00 2025 ---- ---- ---- ---- 209.20 +10.00 199.20 2030 ---- ---- ---- ---- 207.30 +9.80 197.50 2035 ---- ---- ---- ---- 205.60 +9.90 195.70 2040 ---- ---- ---- ---- 203.80 +9.80 194.00 2045 ---- ---- ---- ---- 202.10 +9.70 192.40 2050 ---- ---- ---- ---- 200.30 +9.60 190.70 2055 ---- ---- ---- ---- 198.70 +9.60 189.10 2060 ---- ---- ---- ---- 197.00 +9.50 187.50 2065 ---- ---- ---- ---- 195.40 +9.40 186.00 2070 ---- ---- ---- ---- 193.80 +9.40 184.40 2075 ---- ---- ---- ---- 192.20 +9.20 183.00 2080 ---- ---- ---- ---- 190.70 +9.20 181.50 2085 ---- ---- ---- ---- 189.20 +9.20 180.00 2090 ---- ---- ---- ---- 187.70 +9.10 178.60 2095 ---- ---- ---- ---- 186.30 +9.00 177.30 2100 ---- ---- ---- ---- 184.90 +9.00 175.90 2105 ---- ---- ---- ---- 183.50 +8.90 174.60 2110 ---- ---- ---- ---- 182.20 +8.90 173.30 2115 ---- ---- ---- ---- 180.80 +8.80 172.00 2120 ---- ---- ---- ---- 179.50 +8.70 170.80 2125 ---- ---- ---- ---- 178.30 +8.70 169.60 2130 ---- ---- ---- ---- 177.00 +8.60 168.40 2135 ---- ---- ---- ---- 175.80 +8.60 167.20 2140 ---- ---- ---- ---- 174.60 +8.50 166.10 2145 ---- ---- ---- ---- 173.40 +8.40 165.00 2150 ---- ---- ---- ---- 172.20 +8.30 163.90 2155 ---- ---- ---- ---- 171.10 +8.30 162.80 2160 ---- ---- ---- ---- 170.00 +8.30 161.70 2165 ---- ---- ---- ---- 168.80 +8.20 160.60 2170 ---- ---- ---- ---- 167.70 +8.10 159.60 2175 ---- ---- ---- ---- 166.60 +8.10 158.50 2180 ---- ---- ---- ---- 165.50 +8.00 157.50 2185 ---- ---- ---- ---- 164.50 +8.00 156.50 2190 ---- ---- ---- ---- 163.40 +8.00 155.40 2195 ---- ---- ---- ---- 162.30 +7.90 154.40 2200 ---- ---- ---- ---- 161.30 +7.90 153.40 2205 ---- ---- ---- ---- 160.20 +7.80 152.40 2210 ---- ---- ---- ---- 159.10 +7.70 151.40 2215 ---- ---- ---- ---- 158.10 +7.70 150.40 2220 ---- ---- ---- ---- 157.10 +7.70 149.40 2225 ---- ---- ---- ---- 156.00 +7.60 148.40 2230 ---- ---- ---- ---- 155.00 +7.60 147.40 2235 ---- ---- ---- ---- 154.00 +7.50 146.50 2240 ---- ---- ---- ---- 153.00 +7.50 145.50 2245 ---- ---- ---- ---- 152.00 +7.40 144.60 2250 ---- ---- ---- ---- 151.10 +7.40 143.70 2255 ---- ---- ---- ---- 150.10 +7.30 142.80 2260 ---- ---- ---- ---- 149.20 +7.20 142.00 2265 ---- ---- ---- ---- 148.30 +7.20 141.10 2270 ---- ---- ---- ---- 147.50 +7.20 140.30 2275 ---- ---- ---- ---- 146.70 +7.20 139.50 2280 ---- ---- ---- ---- 145.80 +7.10 138.70 2285 ---- ---- ---- ---- 145.10 +7.10 138.00 2290 ---- ---- ---- ---- 144.30 +7.00 137.30 2295 ---- ---- ---- ---- 143.60 +6.90 136.70 2300 ---- ---- ---- ---- 142.90 +6.90 136.00 2305 ---- ---- ---- ---- 142.20 +6.90 135.30 2310 ---- ---- ---- ---- 141.50 +6.90 134.60 2315 ---- ---- ---- ---- 140.70 +6.80 133.90 2320 ---- ---- ---- ---- 139.90 +6.80 133.10 2325 ---- ---- ---- ---- 139.10 +6.70 132.40 2330 ---- ---- ---- ---- 138.30 +6.70 131.60 2335 ---- ---- ---- ---- 137.50 +6.60 130.90 2340 ---- ---- ---- ---- 136.80 +6.70 130.10 2345 ---- ---- ---- ---- 136.00 +6.60 129.40 2350 ---- ---- ---- ---- 135.20 +6.50 128.70 2355 ---- ---- ---- ---- 134.40 +6.50 127.90 2360 ---- ---- ---- ---- 133.70 +6.50 127.20 2365 ---- ---- ---- ---- 133.00 +6.50 126.50 2370 ---- ---- ---- ---- 132.20 +6.30 125.90 2375 ---- ---- ---- ---- 131.50 +6.30 125.20 2380 ---- ---- ---- ---- 130.80 +6.30 124.50 2390 ---- ---- ---- ---- 129.50 +6.30 123.20 2400 ---- ---- ---- ---- 128.20 +6.20 122.00 2410 ---- ---- ---- ---- 126.90 +6.10 120.80 2420 ---- ---- ---- ---- 125.70 +6.00 119.70 2425 ---- ---- ---- ---- 125.10 +6.00 119.10 2430 ---- ---- ---- ---- 124.50 +5.90 118.60 2440 ---- ---- ---- ---- 123.40 +5.90 117.50 2450 ---- ---- ---- ---- 122.30 +5.90 116.40 2460 ---- ---- ---- ---- 121.20 +5.80 115.40 2470 ---- ---- ---- ---- 120.20 +5.70 114.50 2475 ---- ---- ---- ---- 119.70 +5.70 114.00 2480 ---- ---- ---- ---- 119.20 +5.70 113.50 2500 ---- ---- ---- ---- 117.30 +5.50 111.80 2525 ---- ---- ---- ---- 115.10 +5.40 109.70 2550 ---- ---- ---- ---- 113.10 +5.30 107.80 2575 ---- ---- ---- ---- 111.20 +5.20 106.00 2600 ---- ---- ---- ---- 109.40 +5.10 104.30 2625 ---- ---- ---- ---- 107.70 +5.00 102.70 2650 ---- ---- ---- ---- 106.10 +4.80 101.30 2675 ---- ---- ---- ---- 104.60 +4.70 99.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 973.40 +19.90 953.50 1100 ---- ---- ---- ---- 948.70 +19.70 929.00 1125 ---- ---- ---- ---- 924.30 +19.60 904.70 1150 ---- ---- ---- ---- 900.00 +19.30 880.70 1175 ---- ---- ---- ---- 876.00 +19.20 856.80 1200 ---- ---- ---- ---- 852.20 +19.00 833.20 1225 ---- ---- ---- ---- 828.60 +18.80 809.80 1250 ---- ---- ---- ---- 805.20 +18.60 786.60 1270 ---- ---- ---- ---- 786.60 +18.40 768.20 1275 ---- ---- ---- ---- 782.00 +18.40 763.60 1280 ---- ---- ---- ---- 777.40 +18.40 759.00 1290 ---- ---- ---- ---- 768.20 +18.30 749.90 1300 ---- ---- ---- ---- 759.00 +18.20 740.80 1310 ---- ---- ---- ---- 749.80 +18.10 731.70 1320 ---- ---- ---- ---- 740.70 +18.00 722.70 1325 ---- ---- ---- ---- 736.20 +18.10 718.10 1330 ---- ---- ---- ---- 731.60 +18.00 713.60 1340 ---- ---- ---- ---- 722.60 +18.00 704.60 1350 ---- ---- ---- ---- 713.50 +17.80 695.70 1360 ---- ---- ---- ---- 704.50 +17.70 686.80 1370 ---- ---- ---- ---- 695.60 +17.70 677.90 1375 ---- ---- ---- ---- 691.10 +17.70 673.40 1380 ---- ---- ---- ---- 686.60 +17.60 669.00 1385 ---- ---- ---- ---- 682.10 +17.50 664.60 1390 ---- ---- ---- ---- 677.70 +17.50 660.20 1395 ---- ---- ---- ---- 673.20 +17.40 655.80 1400 ---- ---- ---- ---- 668.80 +17.40 651.40 1405 ---- ---- ---- ---- 664.40 +17.40 647.00 1410 ---- ---- ---- ---- 659.90 +17.30 642.60 1415 ---- ---- ---- ---- 655.50 +17.30 638.20 1420 ---- ---- ---- ---- 651.10 +17.30 633.80 1425 ---- ---- ---- ---- 646.70 +17.20 629.50 1430 ---- ---- ---- ---- 642.30 +17.20 625.10 1435 ---- ---- ---- ---- 637.90 +17.10 620.80 1440 ---- ---- ---- ---- 633.50 +17.10 616.40 1445 ---- ---- ---- ---- 629.20 +17.10 612.10 1450 ---- ---- ---- ---- 624.80 +17.00 607.80 1455 ---- ---- ---- ---- 620.40 +16.90 603.50 1460 ---- ---- ---- ---- 616.10 +17.00 599.10 1465 ---- ---- ---- ---- 611.80 +17.00 594.80 1470 ---- ---- ---- ---- 607.40 +16.80 590.60 1475 ---- ---- ---- ---- 603.10 +16.80 586.30 1480 ---- ---- ---- ---- 598.80 +16.80 582.00 1485 ---- ---- ---- ---- 594.50 +16.80 577.70 1490 ---- ---- ---- ---- 590.20 +16.70 573.50 1495 ---- ---- ---- ---- 585.90 +16.70 569.20 1500 ---- ---- ---- ---- 581.60 +16.60 565.00 1505 ---- ---- ---- ---- 577.30 +16.50 560.80 1510 ---- ---- ---- ---- 573.10 +16.60 556.50 1515 ---- ---- ---- ---- 568.80 +16.50 552.30 1520 ---- ---- ---- ---- 564.60 +16.50 548.10 1525 ---- ---- ---- ---- 560.30 +16.40 543.90 1530 ---- ---- ---- ---- 556.10 +16.30 539.80 1535 ---- ---- ---- ---- 551.90 +16.30 535.60 1540 ---- ---- ---- ---- 547.70 +16.30 531.40 1545 ---- ---- ---- ---- 543.50 +16.20 527.30 1550 ---- ---- ---- ---- 539.30 +16.10 523.20 1555 ---- ---- ---- ---- 535.20 +16.10 519.10 1560 ---- ---- ---- ---- 531.00 +16.00 515.00 1565 ---- ---- ---- ---- 526.90 +16.00 510.90 1570 ---- ---- ---- ---- 522.80 +16.00 506.80 1575 ---- ---- ---- ---- 518.60 +15.90 502.70 1580 ---- ---- ---- ---- 514.50 +15.80 498.70 1585 ---- ---- ---- ---- 510.50 +15.90 494.60 1590 ---- ---- ---- ---- 506.40 +15.80 490.60 1595 ---- ---- ---- ---- 502.30 +15.70 486.60 1600 ---- ---- ---- ---- 498.30 +15.70 482.60 1605 ---- ---- ---- ---- 494.30 +15.60 478.70 1610 ---- ---- ---- ---- 490.30 +15.60 474.70 1615 ---- ---- ---- ---- 486.30 +15.50 470.80 1620 ---- ---- ---- ---- 482.30 +15.50 466.80 1625 ---- ---- ---- ---- 478.30 +15.40 462.90 1630 ---- ---- ---- ---- 474.40 +15.40 459.00 1635 ---- ---- ---- ---- 470.40 +15.30 455.10 1640 ---- ---- ---- ---- 466.50 +15.20 451.30 1645 ---- ---- ---- ---- 462.60 +15.20 447.40 1650 ---- ---- ---- ---- 458.70 +15.10 443.60 1655 ---- ---- ---- ---- 454.80 +15.10 439.70 1660 ---- ---- ---- ---- 451.00 +15.10 435.90 1665 ---- ---- ---- ---- 447.10 +15.00 432.10 1670 ---- ---- ---- ---- 443.30 +15.00 428.30 1675 ---- ---- ---- ---- 439.40 +14.80 424.60 1680 ---- ---- ---- ---- 435.60 +14.80 420.80 1685 ---- ---- ---- ---- 431.80 +14.70 417.10 1690 ---- ---- ---- ---- 428.00 +14.70 413.30 1695 ---- ---- ---- ---- 424.20 +14.60 409.60 1700 ---- ---- ---- ---- 420.50 +14.60 405.90 1705 ---- ---- ---- ---- 416.70 +14.50 402.20 1710 ---- ---- ---- ---- 413.00 +14.50 398.50 1715 ---- ---- ---- ---- 409.30 +14.40 394.90 1720 ---- ---- ---- ---- 405.60 +14.40 391.20 1725 ---- ---- ---- ---- 401.90 +14.30 387.60 1730 ---- ---- ---- ---- 398.30 +14.30 384.00 1735 ---- ---- ---- ---- 394.60 +14.10 380.50 1740 ---- ---- ---- ---- 391.10 +14.20 376.90 1745 ---- ---- ---- ---- 387.50 +14.00 373.50 1750 ---- ---- ---- ---- 384.00 +14.00 370.00 1755 ---- ---- ---- ---- 380.50 +13.90 366.60 1760 ---- ---- ---- ---- 377.10 +13.90 363.20 1765 ---- ---- ---- ---- 373.70 +13.90 359.80 1770 ---- ---- ---- ---- 370.30 +13.80 356.50 1775 ---- ---- ---- ---- 366.90 +13.70 353.20 1780 ---- ---- ---- ---- 363.60 +13.60 350.00 1785 ---- ---- ---- ---- 360.30 +13.50 346.80 1790 ---- ---- ---- ---- 357.10 +13.50 343.60 1795 ---- ---- ---- ---- 353.80 +13.40 340.40 1800 ---- ---- ---- ---- 350.60 +13.30 337.30 1805 ---- ---- ---- ---- 347.50 +13.30 334.20 1810 ---- ---- ---- ---- 344.40 +13.30 331.10 1815 ---- ---- ---- ---- 341.30 +13.20 328.10 1820 ---- ---- ---- ---- 338.20 +13.10 325.10 1825 ---- ---- ---- ---- 335.20 +13.00 322.20 1830 ---- ---- ---- ---- 332.20 +13.00 319.20 1835 ---- ---- ---- ---- 329.20 +12.90 316.30 1840 ---- ---- ---- ---- 326.30 +12.80 313.50 1845 ---- ---- ---- ---- 323.40 +12.80 310.60 1850 ---- ---- ---- ---- 320.50 +12.70 307.80 1855 ---- ---- ---- ---- 317.70 +12.60 305.10 1860 ---- ---- ---- ---- 314.90 +12.60 302.30 1865 ---- ---- ---- ---- 312.10 +12.50 299.60 1870 ---- ---- ---- ---- 309.30 +12.40 296.90 1875 ---- ---- ---- ---- 306.60 +12.30 294.30 1880 ---- ---- ---- ---- 303.90 +12.30 291.60 1885 ---- ---- ---- ---- 301.20 +12.20 289.00 1890 ---- ---- ---- ---- 298.60 +12.10 286.50 1895 ---- ---- ---- ---- 296.00 +12.10 283.90 1900 ---- ---- ---- ---- 293.40 +12.00 281.40 1905 ---- ---- ---- ---- 290.90 +12.00 278.90 1910 ---- ---- ---- ---- 288.30 +11.80 276.50 1915 ---- ---- ---- ---- 285.80 +11.80 274.00 1920 ---- ---- ---- ---- 283.30 +11.70 271.60 1925 ---- ---- ---- ---- 280.90 +11.70 269.20 1930 ---- ---- ---- ---- 278.50 +11.60 266.90 1935 ---- ---- ---- ---- 276.10 +11.50 264.60 1940 ---- ---- ---- ---- 273.70 +11.40 262.30 1945 ---- ---- ---- ---- 271.40 +11.40 260.00 1950 ---- ---- ---- ---- 269.10 +11.30 257.80 1955 ---- ---- ---- ---- 266.80 +11.20 255.60 1960 ---- ---- ---- ---- 264.60 +11.20 253.40 1965 ---- ---- ---- ---- 262.30 +11.10 251.20 1970 ---- ---- ---- ---- 260.10 +11.00 249.10 1975 ---- ---- ---- ---- 258.00 +11.00 247.00 1980 ---- ---- ---- ---- 255.80 +10.90 244.90 1985 ---- ---- ---- ---- 253.70 +10.80 242.90 1990 ---- ---- ---- ---- 251.60 +10.80 240.80 1995 ---- ---- ---- ---- 249.50 +10.70 238.80 2000 ---- ---- ---- ---- 247.50 +10.60 236.90 2005 ---- ---- ---- ---- 245.50 +10.60 234.90 2010 ---- ---- ---- ---- 243.50 +10.50 233.00 2015 ---- ---- ---- ---- 241.60 +10.50 231.10 2020 ---- ---- ---- ---- 239.60 +10.40 229.20 2025 ---- ---- ---- ---- 237.70 +10.30 227.40 2030 ---- ---- ---- ---- 235.80 +10.20 225.60 2035 ---- ---- ---- ---- 234.00 +10.20 223.80 2040 ---- ---- ---- ---- 232.20 +10.20 222.00 2045 ---- ---- ---- ---- 230.40 +10.10 220.30 2050 ---- ---- ---- ---- 228.60 +10.00 218.60 2055 ---- ---- ---- ---- 226.90 +10.00 216.90 2060 ---- ---- ---- ---- 225.10 +9.80 215.30 2065 ---- ---- ---- ---- 223.40 +9.80 213.60 2070 ---- ---- ---- ---- 221.80 +9.80 212.00 2075 ---- ---- ---- ---- 220.20 +9.80 210.40 2080 ---- ---- ---- ---- 218.50 +9.60 208.90 2085 ---- ---- ---- ---- 217.00 +9.60 207.40 2090 ---- ---- ---- ---- 215.40 +9.50 205.90 2095 ---- ---- ---- ---- 213.90 +9.50 204.40 2100 ---- ---- ---- ---- 212.40 +9.40 203.00 2105 ---- ---- ---- ---- 211.00 +9.40 201.60 2110 ---- ---- ---- ---- 209.50 +9.30 200.20 2115 ---- ---- ---- ---- 208.10 +9.20 198.90 2120 ---- ---- ---- ---- 206.80 +9.20 197.60 2125 ---- ---- ---- ---- 205.40 +9.10 196.30 2130 ---- ---- ---- ---- 204.10 +9.10 195.00 2135 ---- ---- ---- ---- 202.80 +9.00 193.80 2140 ---- ---- ---- ---- 201.60 +9.00 192.60 2145 ---- ---- ---- ---- 200.40 +8.90 191.50 2150 ---- ---- ---- ---- 199.20 +8.90 190.30 2155 ---- ---- ---- ---- 198.00 +8.80 189.20 2160 ---- ---- ---- ---- 196.80 +8.70 188.10 2165 ---- ---- ---- ---- 195.70 +8.70 187.00 2170 ---- ---- ---- ---- 194.60 +8.70 185.90 2175 ---- ---- ---- ---- 193.50 +8.60 184.90 2180 ---- ---- ---- ---- 192.40 +8.50 183.90 2185 ---- ---- ---- ---- 191.40 +8.60 182.80 2190 ---- ---- ---- ---- 190.30 +8.50 181.80 2195 ---- ---- ---- ---- 189.30 +8.50 180.80 2200 ---- ---- ---- ---- 188.20 +8.40 179.80 2205 ---- ---- ---- ---- 187.20 +8.30 178.90 2210 ---- ---- ---- ---- 186.20 +8.30 177.90 2215 ---- ---- ---- ---- 185.20 +8.30 176.90 2220 ---- ---- ---- ---- 184.10 +8.10 176.00 2225 ---- ---- ---- ---- 183.10 +8.10 175.00 2230 ---- ---- ---- ---- 182.10 +8.10 174.00 2235 ---- ---- ---- ---- 181.10 +8.00 173.10 2240 ---- ---- ---- ---- 180.10 +8.00 172.10 2245 ---- ---- ---- ---- 179.10 +7.90 171.20 2250 ---- ---- ---- ---- 178.10 +7.90 170.20 2255 ---- ---- ---- ---- 177.20 +7.90 169.30 2260 ---- ---- ---- ---- 176.20 +7.80 168.40 2265 ---- ---- ---- ---- 175.20 +7.70 167.50 2270 ---- ---- ---- ---- 174.30 +7.70 166.60 2275 ---- ---- ---- ---- 173.40 +7.70 165.70 2280 ---- ---- ---- ---- 172.50 +7.60 164.90 2285 ---- ---- ---- ---- 171.60 +7.60 164.00 2290 ---- ---- ---- ---- 170.80 +7.60 163.20 2295 ---- ---- ---- ---- 170.00 +7.60 162.40 2300 ---- ---- ---- ---- 169.20 +7.50 161.70 2305 ---- ---- ---- ---- 168.40 +7.40 161.00 2310 ---- ---- ---- ---- 167.70 +7.40 160.30 2315 ---- ---- ---- ---- 167.00 +7.30 159.70 2320 ---- ---- ---- ---- 166.40 +7.40 159.00 2325 ---- ---- ---- ---- 165.70 +7.30 158.40 2330 ---- ---- ---- ---- 165.00 +7.20 157.80 2335 ---- ---- ---- ---- 164.30 +7.20 157.10 2340 ---- ---- ---- ---- 163.60 +7.20 156.40 2345 ---- ---- ---- ---- 162.80 +7.10 155.70 2350 ---- ---- ---- ---- 162.10 +7.10 155.00 2355 ---- ---- ---- ---- 161.30 +7.10 154.20 2360 ---- ---- ---- ---- 160.60 +7.10 153.50 2365 ---- ---- ---- ---- 159.80 +7.00 152.80 2370 ---- ---- ---- ---- 159.10 +7.00 152.10 2375 ---- ---- ---- ---- 158.40 +7.00 151.40 2380 ---- ---- ---- ---- 157.70 +6.90 150.80 2385 ---- ---- ---- ---- 157.00 +6.90 150.10 2390 ---- ---- ---- ---- 156.40 +6.90 149.50 2400 ---- ---- ---- ---- 155.20 +6.80 148.40 2410 ---- ---- ---- ---- 154.00 +6.70 147.30 2420 ---- ---- ---- ---- 152.90 +6.70 146.20 2425 ---- ---- ---- ---- 152.40 +6.70 145.70 2430 ---- ---- ---- ---- 151.80 +6.60 145.20 2440 ---- ---- ---- ---- 150.80 +6.60 144.20 2450 ---- ---- ---- ---- 149.70 +6.50 143.20 2460 ---- ---- ---- ---- 148.70 +6.50 142.20 2470 ---- ---- ---- ---- 147.60 +6.30 141.30 2475 ---- ---- ---- ---- 147.10 +6.30 140.80 2480 ---- ---- ---- ---- 146.60 +6.30 140.30 2500 ---- ---- ---- ---- 144.60 +6.20 138.40 2525 ---- ---- ---- ---- 142.20 +6.10 136.10 2550 ---- ---- ---- ---- 139.90 +6.00 133.90 2575 ---- ---- ---- ---- 137.70 +5.90 131.80 2600 ---- ---- ---- ---- 135.50 +5.70 129.80 2625 ---- ---- ---- ---- 133.50 +5.60 127.90 2650 ---- ---- ---- ---- 131.70 +5.50 126.20 2675 ---- ---- ---- ---- 129.90 +5.40 124.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 746.70 +18.00 728.70 1350 ---- ---- ---- ---- 724.60 +17.80 706.80 1375 ---- ---- ---- ---- 702.70 +17.50 685.20 1400 ---- ---- ---- ---- 681.10 +17.30 663.80 1425 ---- ---- ---- ---- 659.80 +17.20 642.60 1450 ---- ---- ---- ---- 638.70 +16.90 621.80 1475 ---- ---- ---- ---- 617.80 +16.70 601.10 1500 ---- ---- ---- ---- 597.20 +16.50 580.70 1520 ---- ---- ---- ---- 580.80 +16.20 564.60 1525 ---- ---- ---- ---- 576.80 +16.20 560.60 1530 ---- ---- ---- ---- 572.70 +16.10 556.60 1540 ---- ---- ---- ---- 564.70 +16.10 548.60 1550 ---- ---- ---- ---- 556.60 +15.90 540.70 1560 ---- ---- ---- ---- 548.60 +15.80 532.80 1570 ---- ---- ---- ---- 540.70 +15.80 524.90 1575 ---- ---- ---- ---- 536.70 +15.70 521.00 1580 ---- ---- ---- ---- 532.80 +15.70 517.10 1590 ---- ---- ---- ---- 524.90 +15.60 509.30 1600 ---- ---- ---- ---- 517.10 +15.50 501.60 1610 ---- ---- ---- ---- 509.30 +15.40 493.90 1615 ---- ---- ---- ---- 505.40 +15.30 490.10 1620 ---- ---- ---- ---- 501.50 +15.30 486.20 1625 ---- ---- ---- ---- 497.70 +15.30 482.40 1630 ---- ---- ---- ---- 493.80 +15.20 478.60 1635 ---- ---- ---- ---- 490.00 +15.20 474.80 1640 ---- ---- ---- ---- 486.10 +15.10 471.00 1645 ---- ---- ---- ---- 482.30 +15.00 467.30 1650 ---- ---- ---- ---- 478.50 +15.00 463.50 1655 ---- ---- ---- ---- 474.70 +14.90 459.80 1660 ---- ---- ---- ---- 470.90 +14.90 456.00 1665 ---- ---- ---- ---- 467.10 +14.80 452.30 1670 ---- ---- ---- ---- 463.30 +14.70 448.60 1675 ---- ---- ---- ---- 459.60 +14.70 444.90 1680 ---- ---- ---- ---- 455.80 +14.60 441.20 1685 ---- ---- ---- ---- 452.10 +14.60 437.50 1690 ---- ---- ---- ---- 448.30 +14.50 433.80 1695 ---- ---- ---- ---- 444.60 +14.50 430.10 1700 ---- ---- ---- ---- 440.90 +14.40 426.50 1705 ---- ---- ---- ---- 437.20 +14.40 422.80 1710 ---- ---- ---- ---- 433.50 +14.30 419.20 1715 ---- ---- ---- ---- 429.80 +14.30 415.50 1720 ---- ---- ---- ---- 426.20 +14.30 411.90 1725 ---- ---- ---- ---- 422.50 +14.20 408.30 1730 ---- ---- ---- ---- 418.90 +14.10 404.80 1735 ---- ---- ---- ---- 415.30 +14.10 401.20 1740 ---- ---- ---- ---- 411.70 +14.00 397.70 1745 ---- ---- ---- ---- 408.20 +14.00 394.20 1750 ---- ---- ---- ---- 404.60 +13.80 390.80 1755 ---- ---- ---- ---- 401.20 +13.90 387.30 1760 ---- ---- ---- ---- 397.70 +13.70 384.00 1765 ---- ---- ---- ---- 394.30 +13.70 380.60 1770 ---- ---- ---- ---- 390.90 +13.60 377.30 1775 ---- ---- ---- ---- 387.60 +13.60 374.00 1780 ---- ---- ---- ---- 384.30 +13.50 370.80 1785 ---- ---- ---- ---- 381.00 +13.50 367.50 1790 ---- ---- ---- ---- 377.80 +13.40 364.40 1795 ---- ---- ---- ---- 374.60 +13.40 361.20 1800 ---- ---- ---- ---- 371.40 +13.30 358.10 1805 ---- ---- ---- ---- 368.30 +13.30 355.00 1810 ---- ---- ---- ---- 365.10 +13.10 352.00 1815 ---- ---- ---- ---- 362.10 +13.20 348.90 1820 ---- ---- ---- ---- 359.00 +13.00 346.00 1825 ---- ---- ---- ---- 356.00 +13.00 343.00 1830 ---- ---- ---- ---- 353.00 +12.90 340.10 1835 ---- ---- ---- ---- 350.10 +12.90 337.20 1840 ---- ---- ---- ---- 347.20 +12.80 334.40 1845 ---- ---- ---- ---- 344.30 +12.80 331.50 1850 ---- ---- ---- ---- 341.40 +12.60 328.80 1855 ---- ---- ---- ---- 338.60 +12.60 326.00 1860 ---- ---- ---- ---- 335.80 +12.50 323.30 1865 ---- ---- ---- ---- 333.10 +12.50 320.60 1870 ---- ---- ---- ---- 330.30 +12.40 317.90 1875 ---- ---- ---- ---- 327.60 +12.30 315.30 1880 ---- ---- ---- ---- 325.00 +12.30 312.70 1885 ---- ---- ---- ---- 322.30 +12.20 310.10 1890 ---- ---- ---- ---- 319.70 +12.20 307.50 1895 ---- ---- ---- ---- 317.10 +12.10 305.00 1900 ---- ---- ---- ---- 314.50 +12.00 302.50 1905 ---- ---- ---- ---- 312.00 +12.00 300.00 1910 ---- ---- ---- ---- 309.50 +11.90 297.60 1915 ---- ---- ---- ---- 307.00 +11.80 295.20 1920 ---- ---- ---- ---- 304.60 +11.80 292.80 1925 ---- ---- ---- ---- 302.10 +11.70 290.40 1930 ---- ---- ---- ---- 299.70 +11.60 288.10 1935 ---- ---- ---- ---- 297.40 +11.60 285.80 1940 ---- ---- ---- ---- 295.00 +11.50 283.50 1945 ---- ---- ---- ---- 292.70 +11.50 281.20 1950 ---- ---- ---- ---- 290.40 +11.40 279.00 1955 ---- ---- ---- ---- 288.10 +11.30 276.80 1960 ---- ---- ---- ---- 285.90 +11.30 274.60 1965 ---- ---- ---- ---- 283.70 +11.20 272.50 1970 ---- ---- ---- ---- 281.50 +11.20 270.30 1975 ---- ---- ---- ---- 279.40 +11.20 268.20 1980 ---- ---- ---- ---- 277.20 +11.00 266.20 1985 ---- ---- ---- ---- 275.10 +11.00 264.10 1990 ---- ---- ---- ---- 273.00 +10.90 262.10 1995 ---- ---- ---- ---- 271.00 +10.90 260.10 2000 ---- ---- ---- ---- 269.00 +10.80 258.20 2005 ---- ---- ---- ---- 267.00 +10.80 256.20 2010 ---- ---- ---- ---- 265.00 +10.70 254.30 2015 ---- ---- ---- ---- 263.10 +10.70 252.40 2020 ---- ---- ---- ---- 261.10 +10.50 250.60 2025 ---- ---- ---- ---- 259.20 +10.50 248.70 2030 ---- ---- ---- ---- 257.40 +10.50 246.90 2035 ---- ---- ---- ---- 255.50 +10.30 245.20 2040 ---- ---- ---- ---- 253.70 +10.30 243.40 2045 ---- ---- ---- ---- 251.90 +10.20 241.70 2050 ---- ---- ---- ---- 250.20 +10.20 240.00 2055 ---- ---- ---- ---- 248.40 +10.10 238.30 2060 ---- ---- ---- ---- 246.70 +10.10 236.60 2065 ---- ---- ---- ---- 245.00 +10.00 235.00 2070 ---- ---- ---- ---- 243.40 +10.00 233.40 2075 ---- ---- ---- ---- 241.70 +9.90 231.80 2080 ---- ---- ---- ---- 240.10 +9.80 230.30 2085 ---- ---- ---- ---- 238.60 +9.90 228.70 2090 ---- ---- ---- ---- 237.00 +9.80 227.20 2095 ---- ---- ---- ---- 235.50 +9.70 225.80 2100 ---- ---- ---- ---- 234.00 +9.70 224.30 2105 ---- ---- ---- ---- 232.50 +9.60 222.90 2110 ---- ---- ---- ---- 231.10 +9.50 221.60 2115 ---- ---- ---- ---- 229.70 +9.50 220.20 2120 ---- ---- ---- ---- 228.30 +9.40 218.90 2125 ---- ---- ---- ---- 227.00 +9.40 217.60 2130 ---- ---- ---- ---- 225.70 +9.40 216.30 2135 ---- ---- ---- ---- 224.40 +9.30 215.10 2140 ---- ---- ---- ---- 223.20 +9.30 213.90 2145 ---- ---- ---- ---- 221.90 +9.20 212.70 2150 ---- ---- ---- ---- 220.80 +9.20 211.60 2155 ---- ---- ---- ---- 219.60 +9.10 210.50 2160 ---- ---- ---- ---- 218.40 +9.00 209.40 2165 ---- ---- ---- ---- 217.30 +9.00 208.30 2170 ---- ---- ---- ---- 216.20 +8.90 207.30 2175 ---- ---- ---- ---- 215.20 +8.90 206.30 2180 ---- ---- ---- ---- 214.10 +8.90 205.20 2185 ---- ---- ---- ---- 213.10 +8.90 204.20 2190 ---- ---- ---- ---- 212.00 +8.70 203.30 2195 ---- ---- ---- ---- 211.00 +8.70 202.30 2200 ---- ---- ---- ---- 210.00 +8.70 201.30 2205 ---- ---- ---- ---- 209.00 +8.60 200.40 2210 ---- ---- ---- ---- 208.10 +8.60 199.50 2215 ---- ---- ---- ---- 207.10 +8.60 198.50 2220 ---- ---- ---- ---- 206.10 +8.50 197.60 2225 ---- ---- ---- ---- 205.20 +8.50 196.70 2230 ---- ---- ---- ---- 204.20 +8.40 195.80 2235 ---- ---- ---- ---- 203.20 +8.40 194.80 2240 ---- ---- ---- ---- 202.30 +8.40 193.90 2245 ---- ---- ---- ---- 201.30 +8.30 193.00 2250 ---- ---- ---- ---- 200.30 +8.20 192.10 2255 ---- ---- ---- ---- 199.40 +8.20 191.20 2260 ---- ---- ---- ---- 198.40 +8.10 190.30 2265 ---- ---- ---- ---- 197.50 +8.10 189.40 2270 ---- ---- ---- ---- 196.60 +8.10 188.50 2275 ---- ---- ---- ---- 195.70 +8.10 187.60 2280 ---- ---- ---- ---- 194.80 +8.00 186.80 2285 ---- ---- ---- ---- 193.90 +8.00 185.90 2290 ---- ---- ---- ---- 193.10 +8.00 185.10 2295 ---- ---- ---- ---- 192.20 +7.90 184.30 2300 ---- ---- ---- ---- 191.40 +7.80 183.60 2305 ---- ---- ---- ---- 190.70 +7.90 182.80 2310 ---- ---- ---- ---- 189.90 +7.80 182.10 2315 ---- ---- ---- ---- 189.20 +7.80 181.40 2320 ---- ---- ---- ---- 188.50 +7.70 180.80 2325 ---- ---- ---- ---- 187.90 +7.70 180.20 2330 ---- ---- ---- ---- 187.30 +7.70 179.60 2335 ---- ---- ---- ---- 186.70 +7.70 179.00 2340 ---- ---- ---- ---- 186.00 +7.60 178.40 2345 ---- ---- ---- ---- 185.40 +7.60 177.80 2350 ---- ---- ---- ---- 184.70 +7.60 177.10 2355 ---- ---- ---- ---- 184.00 +7.50 176.50 2360 ---- ---- ---- ---- 183.20 +7.40 175.80 2365 ---- ---- ---- ---- 182.50 +7.40 175.10 2370 ---- ---- ---- ---- 181.80 +7.40 174.40 2375 ---- ---- ---- ---- 181.00 +7.30 173.70 2380 ---- ---- ---- ---- 180.30 +7.30 173.00 2385 ---- ---- ---- ---- 179.70 +7.30 172.40 2390 ---- ---- ---- ---- 179.00 +7.30 171.70 2395 ---- ---- ---- ---- 178.40 +7.30 171.10 2400 ---- ---- ---- ---- 177.80 +7.30 170.50 2410 ---- ---- ---- ---- 176.60 +7.10 169.50 2420 ---- ---- ---- ---- 175.50 +7.10 168.40 2425 ---- ---- ---- ---- 175.00 +7.10 167.90 2430 ---- ---- ---- ---- 174.50 +7.00 167.50 2440 ---- ---- ---- ---- 173.50 +7.00 166.50 2450 ---- ---- ---- ---- 172.60 +7.00 165.60 2460 ---- ---- ---- ---- 171.60 +6.80 164.80 2470 ---- ---- ---- ---- 170.70 +6.80 163.90 2475 ---- ---- ---- ---- 170.30 +6.80 163.50 2480 ---- ---- ---- ---- 169.80 +6.70 163.10 2490 ---- ---- ---- ---- 169.00 +6.70 162.30 2500 ---- ---- ---- ---- 168.10 +6.60 161.50 2525 ---- ---- ---- ---- 166.10 +6.50 159.60 2550 ---- ---- ---- ---- 164.30 +6.50 157.80 2575 ---- ---- ---- ---- 162.50 +6.30 156.20 2600 ---- ---- ---- ---- 160.90 +6.20 154.70 2625 ---- ---- ---- ---- 159.40 +6.10 153.30 2650 ---- ---- ---- ---- 158.00 +6.00 152.00 2675 ---- ---- ---- ---- 156.70 +5.90 150.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 748.90 +17.50 731.40 1375 ---- ---- ---- ---- 727.40 +17.30 710.10 1400 ---- ---- ---- ---- 706.20 +17.20 689.00 1425 ---- ---- ---- ---- 685.10 +16.90 668.20 1450 ---- ---- ---- ---- 664.30 +16.70 647.60 1475 ---- ---- ---- ---- 643.70 +16.50 627.20 1500 ---- ---- ---- ---- 623.40 +16.30 607.10 1525 ---- ---- ---- ---- 603.20 +16.00 587.20 1530 ---- ---- ---- ---- 599.20 +16.00 583.20 1540 ---- ---- ---- ---- 591.30 +16.00 575.30 1550 ---- ---- ---- ---- 583.30 +15.80 567.50 1560 ---- ---- ---- ---- 575.40 +15.70 559.70 1570 ---- ---- ---- ---- 567.60 +15.70 551.90 1575 ---- ---- ---- ---- 563.70 +15.60 548.10 1580 ---- ---- ---- ---- 559.70 +15.50 544.20 1590 ---- ---- ---- ---- 552.00 +15.50 536.50 1600 ---- ---- ---- ---- 544.20 +15.40 528.80 1610 ---- ---- ---- ---- 536.50 +15.30 521.20 1620 ---- ---- ---- ---- 528.80 +15.20 513.60 1625 ---- ---- ---- ---- 525.00 +15.20 509.80 1630 ---- ---- ---- ---- 521.20 +15.10 506.10 1635 ---- ---- ---- ---- 517.30 +15.00 502.30 1640 ---- ---- ---- ---- 513.50 +15.00 498.50 1645 ---- ---- ---- ---- 509.70 +14.90 494.80 1650 ---- ---- ---- ---- 506.00 +14.90 491.10 1655 ---- ---- ---- ---- 502.20 +14.90 487.30 1660 ---- ---- ---- ---- 498.40 +14.80 483.60 1665 ---- ---- ---- ---- 494.70 +14.80 479.90 1670 ---- ---- ---- ---- 490.90 +14.70 476.20 1675 ---- ---- ---- ---- 487.20 +14.70 472.50 1680 ---- ---- ---- ---- 483.50 +14.60 468.90 1685 ---- ---- ---- ---- 479.70 +14.50 465.20 1690 ---- ---- ---- ---- 476.00 +14.50 461.50 1695 ---- ---- ---- ---- 472.30 +14.40 457.90 1700 ---- ---- ---- ---- 468.60 +14.40 454.20 1705 ---- ---- ---- ---- 465.00 +14.40 450.60 1710 ---- ---- ---- ---- 461.30 +14.30 447.00 1715 ---- ---- ---- ---- 457.60 +14.20 443.40 1720 ---- ---- ---- ---- 454.00 +14.20 439.80 1725 ---- ---- ---- ---- 450.30 +14.10 436.20 1730 ---- ---- ---- ---- 446.70 +14.10 432.60 1735 ---- ---- ---- ---- 443.10 +14.10 429.00 1740 ---- ---- ---- ---- 439.50 +14.00 425.50 1745 ---- ---- ---- ---- 435.90 +14.00 421.90 1750 ---- ---- ---- ---- 432.30 +13.90 418.40 1755 ---- ---- ---- ---- 428.70 +13.80 414.90 1760 ---- ---- ---- ---- 425.20 +13.80 411.40 1765 ---- ---- ---- ---- 421.70 +13.70 408.00 1770 ---- ---- ---- ---- 418.30 +13.70 404.60 1775 ---- ---- ---- ---- 414.90 +13.60 401.30 1780 ---- ---- ---- ---- 411.50 +13.60 397.90 1785 ---- ---- ---- ---- 408.20 +13.60 394.60 1790 ---- ---- ---- ---- 404.80 +13.40 391.40 1795 ---- ---- ---- ---- 401.60 +13.40 388.20 1800 ---- ---- ---- ---- 398.30 +13.30 385.00 1805 ---- ---- ---- ---- 395.10 +13.30 381.80 1810 ---- ---- ---- ---- 391.90 +13.20 378.70 1815 ---- ---- ---- ---- 388.80 +13.20 375.60 1820 ---- ---- ---- ---- 385.70 +13.10 372.60 1825 ---- ---- ---- ---- 382.60 +13.10 369.50 1830 ---- ---- ---- ---- 379.60 +13.00 366.60 1835 ---- ---- ---- ---- 376.60 +13.00 363.60 1840 ---- ---- ---- ---- 373.60 +12.90 360.70 1845 ---- ---- ---- ---- 370.60 +12.80 357.80 1850 ---- ---- ---- ---- 367.70 +12.70 355.00 1855 ---- ---- ---- ---- 364.90 +12.80 352.10 1860 ---- ---- ---- ---- 362.00 +12.60 349.40 1865 ---- ---- ---- ---- 359.20 +12.60 346.60 1870 ---- ---- ---- ---- 356.40 +12.50 343.90 1875 ---- ---- ---- ---- 353.70 +12.50 341.20 1880 ---- ---- ---- ---- 351.00 +12.50 338.50 1885 ---- ---- ---- ---- 348.30 +12.40 335.90 1890 ---- ---- ---- ---- 345.60 +12.30 333.30 1895 ---- ---- ---- ---- 343.00 +12.30 330.70 1900 ---- ---- ---- ---- 340.40 +12.20 328.20 1905 ---- ---- ---- ---- 337.80 +12.10 325.70 1910 ---- ---- ---- ---- 335.20 +12.00 323.20 1915 ---- ---- ---- ---- 332.70 +12.00 320.70 1920 ---- ---- ---- ---- 330.20 +11.90 318.30 1925 ---- ---- ---- ---- 327.80 +11.90 315.90 1930 ---- ---- ---- ---- 325.30 +11.80 313.50 1935 ---- ---- ---- ---- 322.90 +11.80 311.10 1940 ---- ---- ---- ---- 320.50 +11.70 308.80 1945 ---- ---- ---- ---- 318.20 +11.70 306.50 1950 ---- ---- ---- ---- 315.80 +11.60 304.20 1955 ---- ---- ---- ---- 313.50 +11.50 302.00 1960 ---- ---- ---- ---- 311.20 +11.40 299.80 1965 ---- ---- ---- ---- 309.00 +11.40 297.60 1970 ---- ---- ---- ---- 306.80 +11.40 295.40 1975 ---- ---- ---- ---- 304.60 +11.30 293.30 1980 ---- ---- ---- ---- 302.40 +11.30 291.10 1985 ---- ---- ---- ---- 300.20 +11.10 289.10 1990 ---- ---- ---- ---- 298.10 +11.10 287.00 1995 ---- ---- ---- ---- 296.00 +11.00 285.00 2000 ---- ---- ---- ---- 294.00 +11.10 282.90 2005 ---- ---- ---- ---- 291.90 +10.90 281.00 2010 ---- ---- ---- ---- 289.90 +10.90 279.00 2015 ---- ---- ---- ---- 287.90 +10.80 277.10 2020 ---- ---- ---- ---- 286.00 +10.80 275.20 2025 ---- ---- ---- ---- 284.00 +10.70 273.30 2030 ---- ---- ---- ---- 282.10 +10.70 271.40 2035 ---- ---- ---- ---- 280.20 +10.60 269.60 2040 ---- ---- ---- ---- 278.40 +10.60 267.80 2045 ---- ---- ---- ---- 276.50 +10.50 266.00 2050 ---- ---- ---- ---- 274.70 +10.40 264.30 2055 ---- ---- ---- ---- 272.90 +10.40 262.50 2060 ---- ---- ---- ---- 271.20 +10.40 260.80 2065 ---- ---- ---- ---- 269.50 +10.40 259.10 2070 ---- ---- ---- ---- 267.80 +10.30 257.50 2075 ---- ---- ---- ---- 266.10 +10.20 255.90 2080 ---- ---- ---- ---- 264.40 +10.10 254.30 2085 ---- ---- ---- ---- 262.80 +10.10 252.70 2090 ---- ---- ---- ---- 261.20 +10.10 251.10 2095 ---- ---- ---- ---- 259.60 +10.00 249.60 2100 ---- ---- ---- ---- 258.10 +10.00 248.10 2105 ---- ---- ---- ---- 256.50 +9.90 246.60 2110 ---- ---- ---- ---- 255.00 +9.80 245.20 2115 ---- ---- ---- ---- 253.60 +9.80 243.80 2120 ---- ---- ---- ---- 252.20 +9.80 242.40 2125 ---- ---- ---- ---- 250.70 +9.70 241.00 2130 ---- ---- ---- ---- 249.40 +9.70 239.70 2135 ---- ---- ---- ---- 248.00 +9.60 238.40 2140 ---- ---- ---- ---- 246.70 +9.50 237.20 2145 ---- ---- ---- ---- 245.40 +9.50 235.90 2150 ---- ---- ---- ---- 244.20 +9.50 234.70 2155 ---- ---- ---- ---- 243.00 +9.50 233.50 2160 ---- ---- ---- ---- 241.80 +9.40 232.40 2165 ---- ---- ---- ---- 240.60 +9.30 231.30 2170 ---- ---- ---- ---- 239.50 +9.30 230.20 2175 ---- ---- ---- ---- 238.40 +9.30 229.10 2180 ---- ---- ---- ---- 237.30 +9.20 228.10 2185 ---- ---- ---- ---- 236.20 +9.10 227.10 2190 ---- ---- ---- ---- 235.20 +9.10 226.10 2195 ---- ---- ---- ---- 234.20 +9.10 225.10 2200 ---- ---- ---- ---- 233.20 +9.00 224.20 2205 ---- ---- ---- ---- 232.20 +9.00 223.20 2210 ---- ---- ---- ---- 231.20 +8.90 222.30 2215 ---- ---- ---- ---- 230.30 +8.90 221.40 2220 ---- ---- ---- ---- 229.30 +8.80 220.50 2225 ---- ---- ---- ---- 228.40 +8.80 219.60 2230 ---- ---- ---- ---- 227.50 +8.80 218.70 2235 ---- ---- ---- ---- 226.60 +8.80 217.80 2240 ---- ---- ---- ---- 225.60 +8.70 216.90 2245 ---- ---- ---- ---- 224.70 +8.60 216.10 2250 ---- ---- ---- ---- 223.80 +8.60 215.20 2255 ---- ---- ---- ---- 222.90 +8.60 214.30 2260 ---- ---- ---- ---- 222.00 +8.50 213.50 2265 ---- ---- ---- ---- 221.10 +8.50 212.60 2270 ---- ---- ---- ---- 220.20 +8.50 211.70 2275 ---- ---- ---- ---- 219.30 +8.50 210.80 2280 ---- ---- ---- ---- 218.40 +8.40 210.00 2285 ---- ---- ---- ---- 217.50 +8.40 209.10 2290 ---- ---- ---- ---- 216.60 +8.30 208.30 2295 ---- ---- ---- ---- 215.70 +8.20 207.50 2300 ---- ---- ---- ---- 214.90 +8.30 206.60 2305 ---- ---- ---- ---- 214.10 +8.30 205.80 2310 ---- ---- ---- ---- 213.30 +8.20 205.10 2315 ---- ---- ---- ---- 212.50 +8.20 204.30 2320 ---- ---- ---- ---- 211.70 +8.10 203.60 2325 ---- ---- ---- ---- 211.00 +8.10 202.90 2330 ---- ---- ---- ---- 210.30 +8.10 202.20 2335 ---- ---- ---- ---- 209.60 +8.00 201.60 2340 ---- ---- ---- ---- 209.00 +8.00 201.00 2345 ---- ---- ---- ---- 208.40 +8.00 200.40 2350 ---- ---- ---- ---- 207.80 +7.90 199.90 2355 ---- ---- ---- ---- 207.30 +7.90 199.40 2360 ---- ---- ---- ---- 206.70 +7.80 198.90 2365 ---- ---- ---- ---- 206.20 +7.90 198.30 2370 ---- ---- ---- ---- 205.60 +7.80 197.80 2375 ---- ---- ---- ---- 205.00 +7.70 197.30 2380 ---- ---- ---- ---- 204.50 +7.80 196.70 2385 ---- ---- ---- ---- 203.90 +7.70 196.20 2390 ---- ---- ---- ---- 203.30 +7.70 195.60 2400 ---- ---- ---- ---- 202.10 +7.60 194.50 2410 ---- ---- ---- ---- 200.90 +7.60 193.30 2420 ---- ---- ---- ---- 199.70 +7.50 192.20 2425 ---- ---- ---- ---- 199.10 +7.50 191.60 2430 ---- ---- ---- ---- 198.50 +7.50 191.00 2440 ---- ---- ---- ---- 197.30 +7.40 189.90 2450 ---- ---- ---- ---- 196.10 +7.30 188.80 2460 ---- ---- ---- ---- 195.00 +7.30 187.70 2470 ---- ---- ---- ---- 193.80 +7.20 186.60 2475 ---- ---- ---- ---- 193.30 +7.20 186.10 2480 ---- ---- ---- ---- 192.70 +7.20 185.50 2500 ---- ---- ---- ---- 190.60 +7.10 183.50 2525 ---- ---- ---- ---- 188.00 +7.00 181.00 2550 ---- ---- ---- ---- 185.60 +6.80 178.80 2575 ---- ---- ---- ---- 183.30 +6.70 176.60 2600 ---- ---- ---- ---- 181.20 +6.70 174.50 2625 ---- ---- ---- ---- 179.10 +6.50 172.60 2650 ---- ---- ---- ---- 177.20 +6.40 170.80 2675 ---- ---- ---- ---- 175.40 +6.30 169.10 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 766.50 +17.20 749.30 1375 ---- ---- ---- ---- 745.40 +17.10 728.30 1400 ---- ---- ---- ---- 724.40 +16.90 707.50 1425 ---- ---- ---- ---- 703.60 +16.70 686.90 1450 ---- ---- ---- ---- 683.00 +16.50 666.50 1475 ---- ---- ---- ---- 662.60 +16.30 646.30 1500 ---- ---- ---- ---- 642.30 +16.00 626.30 1525 ---- ---- ---- ---- 622.30 +15.80 606.50 1550 ---- ---- ---- ---- 602.50 +15.70 586.80 1560 ---- ---- ---- ---- 594.60 +15.60 579.00 1570 ---- ---- ---- ---- 586.70 +15.40 571.30 1575 ---- ---- ---- ---- 582.80 +15.40 567.40 1580 ---- ---- ---- ---- 578.90 +15.40 563.50 1590 ---- ---- ---- ---- 571.10 +15.30 555.80 1600 ---- ---- ---- ---- 563.40 +15.20 548.20 1610 ---- ---- ---- ---- 555.60 +15.10 540.50 1620 ---- ---- ---- ---- 547.90 +15.00 532.90 1625 ---- ---- ---- ---- 544.10 +15.00 529.10 1630 ---- ---- ---- ---- 540.30 +15.00 525.30 1640 ---- ---- ---- ---- 532.60 +14.80 517.80 1650 ---- ---- ---- ---- 525.00 +14.70 510.30 1655 ---- ---- ---- ---- 521.20 +14.70 506.50 1660 ---- ---- ---- ---- 517.50 +14.70 502.80 1665 ---- ---- ---- ---- 513.70 +14.60 499.10 1670 ---- ---- ---- ---- 509.90 +14.60 495.30 1675 ---- ---- ---- ---- 506.20 +14.60 491.60 1680 ---- ---- ---- ---- 502.40 +14.50 487.90 1685 ---- ---- ---- ---- 498.70 +14.40 484.30 1690 ---- ---- ---- ---- 495.00 +14.40 480.60 1695 ---- ---- ---- ---- 491.30 +14.40 476.90 1700 ---- ---- ---- ---- 487.60 +14.30 473.30 1705 ---- ---- ---- ---- 483.90 +14.30 469.60 1710 ---- ---- ---- ---- 480.20 +14.20 466.00 1715 ---- ---- ---- ---- 476.50 +14.10 462.40 1720 ---- ---- ---- ---- 472.90 +14.10 458.80 1725 ---- ---- ---- ---- 469.20 +14.00 455.20 1730 ---- ---- ---- ---- 465.60 +14.00 451.60 1735 ---- ---- ---- ---- 462.00 +14.00 448.00 1740 ---- ---- ---- ---- 458.40 +13.90 444.50 1745 ---- ---- ---- ---- 454.80 +13.90 440.90 1750 ---- ---- ---- ---- 451.20 +13.80 437.40 1755 ---- ---- ---- ---- 447.70 +13.80 433.90 1760 ---- ---- ---- ---- 444.10 +13.70 430.40 1765 ---- ---- ---- ---- 440.60 +13.60 427.00 1770 ---- ---- ---- ---- 437.20 +13.70 423.50 1775 ---- ---- ---- ---- 433.70 +13.50 420.20 1780 ---- ---- ---- ---- 430.30 +13.50 416.80 1785 ---- ---- ---- ---- 427.00 +13.50 413.50 1790 ---- ---- ---- ---- 423.60 +13.40 410.20 1795 ---- ---- ---- ---- 420.30 +13.30 407.00 1800 ---- ---- ---- ---- 417.10 +13.30 403.80 1805 ---- ---- ---- ---- 413.90 +13.30 400.60 1810 ---- ---- ---- ---- 410.70 +13.20 397.50 1815 ---- ---- ---- ---- 407.50 +13.10 394.40 1820 ---- ---- ---- ---- 404.40 +13.10 391.30 1825 ---- ---- ---- ---- 401.30 +13.00 388.30 1830 ---- ---- ---- ---- 398.20 +12.90 385.30 1835 ---- ---- ---- ---- 395.20 +12.90 382.30 1840 ---- ---- ---- ---- 392.20 +12.80 379.40 1845 ---- ---- ---- ---- 389.30 +12.80 376.50 1850 ---- ---- ---- ---- 386.40 +12.80 373.60 1855 ---- ---- ---- ---- 383.50 +12.70 370.80 1860 ---- ---- ---- ---- 380.60 +12.60 368.00 1865 ---- ---- ---- ---- 377.80 +12.60 365.20 1870 ---- ---- ---- ---- 375.00 +12.50 362.50 1875 ---- ---- ---- ---- 372.30 +12.50 359.80 1880 ---- ---- ---- ---- 369.50 +12.40 357.10 1885 ---- ---- ---- ---- 366.80 +12.30 354.50 1890 ---- ---- ---- ---- 364.20 +12.30 351.90 1895 ---- ---- ---- ---- 361.60 +12.30 349.30 1900 ---- ---- ---- ---- 359.00 +12.30 346.70 1905 ---- ---- ---- ---- 356.40 +12.20 344.20 1910 ---- ---- ---- ---- 353.80 +12.10 341.70 1915 ---- ---- ---- ---- 351.30 +12.00 339.30 1920 ---- ---- ---- ---- 348.80 +12.00 336.80 1925 ---- ---- ---- ---- 346.40 +12.00 334.40 1930 ---- ---- ---- ---- 343.90 +11.80 332.10 1935 ---- ---- ---- ---- 341.50 +11.80 329.70 1940 ---- ---- ---- ---- 339.10 +11.70 327.40 1945 ---- ---- ---- ---- 336.80 +11.70 325.10 1950 ---- ---- ---- ---- 334.50 +11.70 322.80 1955 ---- ---- ---- ---- 332.20 +11.60 320.60 1960 ---- ---- ---- ---- 329.90 +11.60 318.30 1965 ---- ---- ---- ---- 327.60 +11.50 316.10 1970 ---- ---- ---- ---- 325.40 +11.40 314.00 1975 ---- ---- ---- ---- 323.20 +11.40 311.80 1980 ---- ---- ---- ---- 321.00 +11.30 309.70 1985 ---- ---- ---- ---- 318.90 +11.30 307.60 1990 ---- ---- ---- ---- 316.80 +11.20 305.60 1995 ---- ---- ---- ---- 314.70 +11.20 303.50 2000 ---- ---- ---- ---- 312.60 +11.10 301.50 2005 ---- ---- ---- ---- 310.60 +11.10 299.50 2010 ---- ---- ---- ---- 308.60 +11.00 297.60 2015 ---- ---- ---- ---- 306.60 +11.00 295.60 2020 ---- ---- ---- ---- 304.60 +10.90 293.70 2025 ---- ---- ---- ---- 302.70 +10.90 291.80 2030 ---- ---- ---- ---- 300.80 +10.80 290.00 2035 ---- ---- ---- ---- 298.90 +10.80 288.10 2040 ---- ---- ---- ---- 297.00 +10.70 286.30 2045 ---- ---- ---- ---- 295.20 +10.60 284.60 2050 ---- ---- ---- ---- 293.40 +10.60 282.80 2055 ---- ---- ---- ---- 291.60 +10.50 281.10 2060 ---- ---- ---- ---- 289.90 +10.50 279.40 2065 ---- ---- ---- ---- 288.10 +10.40 277.70 2070 ---- ---- ---- ---- 286.40 +10.40 276.00 2075 ---- ---- ---- ---- 284.70 +10.30 274.40 2080 ---- ---- ---- ---- 283.10 +10.30 272.80 2085 ---- ---- ---- ---- 281.50 +10.30 271.20 2090 ---- ---- ---- ---- 279.90 +10.20 269.70 2095 ---- ---- ---- ---- 278.30 +10.20 268.10 2100 ---- ---- ---- ---- 276.70 +10.10 266.60 2105 ---- ---- ---- ---- 275.20 +10.10 265.10 2110 ---- ---- ---- ---- 273.70 +10.00 263.70 2115 ---- ---- ---- ---- 272.20 +9.90 262.30 2120 ---- ---- ---- ---- 270.80 +9.90 260.90 2125 ---- ---- ---- ---- 269.40 +9.90 259.50 2130 ---- ---- ---- ---- 268.00 +9.80 258.20 2135 ---- ---- ---- ---- 266.60 +9.70 256.90 2140 ---- ---- ---- ---- 265.30 +9.70 255.60 2145 ---- ---- ---- ---- 264.00 +9.70 254.30 2150 ---- ---- ---- ---- 262.80 +9.70 253.10 2155 ---- ---- ---- ---- 261.50 +9.60 251.90 2160 ---- ---- ---- ---- 260.30 +9.50 250.80 2165 ---- ---- ---- ---- 259.20 +9.50 249.70 2170 ---- ---- ---- ---- 258.00 +9.40 248.60 2175 ---- ---- ---- ---- 256.90 +9.40 247.50 2180 ---- ---- ---- ---- 255.80 +9.30 246.50 2185 ---- ---- ---- ---- 254.80 +9.30 245.50 2190 ---- ---- ---- ---- 253.80 +9.30 244.50 2195 ---- ---- ---- ---- 252.80 +9.30 243.50 2200 ---- ---- ---- ---- 251.80 +9.20 242.60 2205 ---- ---- ---- ---- 250.80 +9.20 241.60 2210 ---- ---- ---- ---- 249.90 +9.20 240.70 2215 ---- ---- ---- ---- 249.00 +9.10 239.90 2220 ---- ---- ---- ---- 248.00 +9.00 239.00 2225 ---- ---- ---- ---- 247.10 +9.00 238.10 2230 ---- ---- ---- ---- 246.30 +9.00 237.30 2235 ---- ---- ---- ---- 245.40 +9.00 236.40 2240 ---- ---- ---- ---- 244.50 +8.90 235.60 2245 ---- ---- ---- ---- 243.60 +8.80 234.80 2250 ---- ---- ---- ---- 242.80 +8.90 233.90 2255 ---- ---- ---- ---- 241.90 +8.80 233.10 2260 ---- ---- ---- ---- 241.00 +8.70 232.30 2265 ---- ---- ---- ---- 240.20 +8.80 231.40 2270 ---- ---- ---- ---- 239.30 +8.70 230.60 2275 ---- ---- ---- ---- 238.40 +8.60 229.80 2280 ---- ---- ---- ---- 237.60 +8.70 228.90 2285 ---- ---- ---- ---- 236.70 +8.60 228.10 2290 ---- ---- ---- ---- 235.90 +8.60 227.30 2295 ---- ---- ---- ---- 235.00 +8.50 226.50 2300 ---- ---- ---- ---- 234.20 +8.50 225.70 2305 ---- ---- ---- ---- 233.40 +8.50 224.90 2310 ---- ---- ---- ---- 232.50 +8.40 224.10 2315 ---- ---- ---- ---- 231.80 +8.40 223.40 2320 ---- ---- ---- ---- 231.00 +8.40 222.60 2325 ---- ---- ---- ---- 230.30 +8.40 221.90 2330 ---- ---- ---- ---- 229.50 +8.30 221.20 2335 ---- ---- ---- ---- 228.90 +8.30 220.60 2340 ---- ---- ---- ---- 228.20 +8.20 220.00 2345 ---- ---- ---- ---- 227.60 +8.20 219.40 2350 ---- ---- ---- ---- 227.00 +8.20 218.80 2355 ---- ---- ---- ---- 226.40 +8.10 218.30 2360 ---- ---- ---- ---- 225.90 +8.10 217.80 2365 ---- ---- ---- ---- 225.40 +8.00 217.40 2370 ---- ---- ---- ---- 224.90 +8.00 216.90 2375 ---- ---- ---- ---- 224.40 +8.00 216.40 2380 ---- ---- ---- ---- 223.90 +8.00 215.90 2385 ---- ---- ---- ---- 223.40 +8.00 215.40 2390 ---- ---- ---- ---- 222.90 +8.00 214.90 2395 ---- ---- ---- ---- 222.30 +7.90 214.40 2400 ---- ---- ---- ---- 221.80 +7.90 213.90 2410 ---- ---- ---- ---- 220.70 +7.90 212.80 2420 ---- ---- ---- ---- 219.50 +7.80 211.70 2425 ---- ---- ---- ---- 219.00 +7.80 211.20 2430 ---- ---- ---- ---- 218.40 +7.70 210.70 2440 ---- ---- ---- ---- 217.30 +7.70 209.60 2450 ---- ---- ---- ---- 216.20 +7.70 208.50 2460 ---- ---- ---- ---- 215.10 +7.60 207.50 2470 ---- ---- ---- ---- 214.00 +7.60 206.40 2475 ---- ---- ---- ---- 213.40 +7.50 205.90 2480 ---- ---- ---- ---- 212.90 +7.50 205.40 2490 ---- ---- ---- ---- 211.90 +7.50 204.40 2500 ---- ---- ---- ---- 210.80 +7.40 203.40 2525 ---- ---- ---- ---- 208.40 +7.30 201.10 2550 ---- ---- ---- ---- 206.10 +7.20 198.90 2575 ---- ---- ---- ---- 203.90 +7.10 196.80 2600 ---- ---- ---- ---- 201.80 +6.90 194.90 2625 ---- ---- ---- ---- 199.90 +6.90 193.00 2650 ---- ---- ---- ---- 198.10 +6.80 191.30 2675 ---- ---- ---- ---- 196.40 +6.70 189.70 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 767.90 +16.90 751.00 1400 ---- ---- ---- ---- 747.20 +16.80 730.40 1425 ---- ---- ---- ---- 726.60 +16.60 710.00 1450 ---- ---- ---- ---- 706.20 +16.40 689.80 1475 ---- ---- ---- ---- 686.00 +16.20 669.80 1500 ---- ---- ---- ---- 665.90 +15.90 650.00 1525 ---- ---- ---- ---- 646.10 +15.80 630.30 1550 ---- ---- ---- ---- 626.40 +15.60 610.80 1570 ---- ---- ---- ---- 610.70 +15.30 595.40 1575 ---- ---- ---- ---- 606.90 +15.40 591.50 1580 ---- ---- ---- ---- 603.00 +15.30 587.70 1590 ---- ---- ---- ---- 595.20 +15.20 580.00 1600 ---- ---- ---- ---- 587.50 +15.10 572.40 1610 ---- ---- ---- ---- 579.80 +15.00 564.80 1620 ---- ---- ---- ---- 572.20 +15.00 557.20 1625 ---- ---- ---- ---- 568.40 +15.00 553.40 1630 ---- ---- ---- ---- 564.60 +14.90 549.70 1640 ---- ---- ---- ---- 556.90 +14.80 542.10 1650 ---- ---- ---- ---- 549.40 +14.70 534.70 1660 ---- ---- ---- ---- 541.80 +14.60 527.20 1670 ---- ---- ---- ---- 534.30 +14.50 519.80 1675 ---- ---- ---- ---- 530.60 +14.50 516.10 1680 ---- ---- ---- ---- 526.80 +14.40 512.40 1685 ---- ---- ---- ---- 523.10 +14.40 508.70 1690 ---- ---- ---- ---- 519.40 +14.40 505.00 1695 ---- ---- ---- ---- 515.70 +14.30 501.40 1700 ---- ---- ---- ---- 512.00 +14.30 497.70 1705 ---- ---- ---- ---- 508.30 +14.20 494.10 1710 ---- ---- ---- ---- 504.60 +14.20 490.40 1715 ---- ---- ---- ---- 501.00 +14.20 486.80 1720 ---- ---- ---- ---- 497.30 +14.10 483.20 1725 ---- ---- ---- ---- 493.70 +14.10 479.60 1730 ---- ---- ---- ---- 490.00 +14.00 476.00 1735 ---- ---- ---- ---- 486.40 +13.90 472.50 1740 ---- ---- ---- ---- 482.80 +13.90 468.90 1745 ---- ---- ---- ---- 479.20 +13.90 465.30 1750 ---- ---- ---- ---- 475.60 +13.80 461.80 1755 ---- ---- ---- ---- 472.10 +13.80 458.30 1760 ---- ---- ---- ---- 468.50 +13.70 454.80 1765 ---- ---- ---- ---- 465.00 +13.70 451.30 1770 ---- ---- ---- ---- 461.40 +13.60 447.80 1775 ---- ---- ---- ---- 457.90 +13.60 444.30 1780 ---- ---- ---- ---- 454.50 +13.60 440.90 1785 ---- ---- ---- ---- 451.00 +13.50 437.50 1790 ---- ---- ---- ---- 447.60 +13.40 434.20 1795 ---- ---- ---- ---- 444.30 +13.40 430.90 1800 ---- ---- ---- ---- 440.90 +13.30 427.60 1805 ---- ---- ---- ---- 437.60 +13.30 424.30 1810 ---- ---- ---- ---- 434.40 +13.30 421.10 1815 ---- ---- ---- ---- 431.10 +13.20 417.90 1820 ---- ---- ---- ---- 428.00 +13.20 414.80 1825 ---- ---- ---- ---- 424.80 +13.10 411.70 1830 ---- ---- ---- ---- 421.70 +13.10 408.60 1835 ---- ---- ---- ---- 418.60 +13.00 405.60 1840 ---- ---- ---- ---- 415.60 +13.00 402.60 1845 ---- ---- ---- ---- 412.50 +12.90 399.60 1850 ---- ---- ---- ---- 409.60 +12.90 396.70 1855 ---- ---- ---- ---- 406.60 +12.80 393.80 1860 ---- ---- ---- ---- 403.70 +12.70 391.00 1865 ---- ---- ---- ---- 400.80 +12.70 388.10 1870 ---- ---- ---- ---- 398.00 +12.60 385.40 1875 ---- ---- ---- ---- 395.20 +12.60 382.60 1880 ---- ---- ---- ---- 392.40 +12.50 379.90 1885 ---- ---- ---- ---- 389.70 +12.50 377.20 1890 ---- ---- ---- ---- 387.00 +12.50 374.50 1895 ---- ---- ---- ---- 384.30 +12.40 371.90 1900 ---- ---- ---- ---- 381.60 +12.30 369.30 1905 ---- ---- ---- ---- 379.00 +12.20 366.80 1910 ---- ---- ---- ---- 376.40 +12.20 364.20 1915 ---- ---- ---- ---- 373.90 +12.20 361.70 1920 ---- ---- ---- ---- 371.40 +12.20 359.20 1925 ---- ---- ---- ---- 368.90 +12.10 356.80 1930 ---- ---- ---- ---- 366.40 +12.00 354.40 1935 ---- ---- ---- ---- 363.90 +11.90 352.00 1940 ---- ---- ---- ---- 361.50 +11.90 349.60 1945 ---- ---- ---- ---- 359.10 +11.80 347.30 1950 ---- ---- ---- ---- 356.80 +11.80 345.00 1955 ---- ---- ---- ---- 354.40 +11.70 342.70 1960 ---- ---- ---- ---- 352.10 +11.70 340.40 1965 ---- ---- ---- ---- 349.80 +11.60 338.20 1970 ---- ---- ---- ---- 347.60 +11.60 336.00 1975 ---- ---- ---- ---- 345.30 +11.50 333.80 1980 ---- ---- ---- ---- 343.10 +11.40 331.70 1985 ---- ---- ---- ---- 341.00 +11.50 329.50 1990 ---- ---- ---- ---- 338.80 +11.40 327.40 1995 ---- ---- ---- ---- 336.70 +11.30 325.40 2000 ---- ---- ---- ---- 334.60 +11.30 323.30 2005 ---- ---- ---- ---- 332.50 +11.20 321.30 2010 ---- ---- ---- ---- 330.50 +11.20 319.30 2015 ---- ---- ---- ---- 328.40 +11.10 317.30 2020 ---- ---- ---- ---- 326.50 +11.10 315.40 2025 ---- ---- ---- ---- 324.50 +11.00 313.50 2030 ---- ---- ---- ---- 322.50 +10.90 311.60 2035 ---- ---- ---- ---- 320.60 +10.90 309.70 2040 ---- ---- ---- ---- 318.70 +10.80 307.90 2045 ---- ---- ---- ---- 316.90 +10.90 306.00 2050 ---- ---- ---- ---- 315.00 +10.80 304.20 2055 ---- ---- ---- ---- 313.20 +10.70 302.50 2060 ---- ---- ---- ---- 311.40 +10.70 300.70 2065 ---- ---- ---- ---- 309.70 +10.70 299.00 2070 ---- ---- ---- ---- 307.90 +10.60 297.30 2075 ---- ---- ---- ---- 306.20 +10.50 295.70 2080 ---- ---- ---- ---- 304.50 +10.50 294.00 2085 ---- ---- ---- ---- 302.90 +10.50 292.40 2090 ---- ---- ---- ---- 301.20 +10.40 290.80 2095 ---- ---- ---- ---- 299.60 +10.40 289.20 2100 ---- ---- ---- ---- 298.00 +10.30 287.70 2105 ---- ---- ---- ---- 296.40 +10.20 286.20 2110 ---- ---- ---- ---- 294.90 +10.20 284.70 2115 ---- ---- ---- ---- 293.40 +10.20 283.20 2120 ---- ---- ---- ---- 291.90 +10.10 281.80 2125 ---- ---- ---- ---- 290.50 +10.10 280.40 2130 ---- ---- ---- ---- 289.00 +10.00 279.00 2135 ---- ---- ---- ---- 287.60 +10.00 277.60 2140 ---- ---- ---- ---- 286.30 +10.00 276.30 2145 ---- ---- ---- ---- 284.90 +9.90 275.00 2150 ---- ---- ---- ---- 283.60 +9.80 273.80 2155 ---- ---- ---- ---- 282.30 +9.80 272.50 2160 ---- ---- ---- ---- 281.10 +9.80 271.30 2165 ---- ---- ---- ---- 279.90 +9.80 270.10 2170 ---- ---- ---- ---- 278.70 +9.70 269.00 2175 ---- ---- ---- ---- 277.50 +9.60 267.90 2180 ---- ---- ---- ---- 276.40 +9.60 266.80 2185 ---- ---- ---- ---- 275.30 +9.50 265.80 2190 ---- ---- ---- ---- 274.30 +9.60 264.70 2195 ---- ---- ---- ---- 273.30 +9.50 263.80 2200 ---- ---- ---- ---- 272.20 +9.40 262.80 2205 ---- ---- ---- ---- 271.30 +9.50 261.80 2210 ---- ---- ---- ---- 270.30 +9.40 260.90 2215 ---- ---- ---- ---- 269.40 +9.40 260.00 2220 ---- ---- ---- ---- 268.50 +9.30 259.20 2225 ---- ---- ---- ---- 267.60 +9.30 258.30 2230 ---- ---- ---- ---- 266.70 +9.20 257.50 2235 ---- ---- ---- ---- 265.80 +9.20 256.60 2240 ---- ---- ---- ---- 265.00 +9.20 255.80 2245 ---- ---- ---- ---- 264.20 +9.20 255.00 2250 ---- ---- ---- ---- 263.30 +9.10 254.20 2255 ---- ---- ---- ---- 262.50 +9.10 253.40 2260 ---- ---- ---- ---- 261.70 +9.10 252.60 2265 ---- ---- ---- ---- 260.80 +8.90 251.90 2270 ---- ---- ---- ---- 260.00 +8.90 251.10 2275 ---- ---- ---- ---- 259.20 +8.90 250.30 2280 ---- ---- ---- ---- 258.40 +8.90 249.50 2285 ---- ---- ---- ---- 257.60 +8.90 248.70 2290 ---- ---- ---- ---- 256.70 +8.80 247.90 2295 ---- ---- ---- ---- 255.90 +8.80 247.10 2300 ---- ---- ---- ---- 255.10 +8.80 246.30 2305 ---- ---- ---- ---- 254.30 +8.80 245.50 2310 ---- ---- ---- ---- 253.40 +8.70 244.70 2315 ---- ---- ---- ---- 252.60 +8.60 244.00 2320 ---- ---- ---- ---- 251.90 +8.70 243.20 2325 ---- ---- ---- ---- 251.10 +8.60 242.50 2330 ---- ---- ---- ---- 250.30 +8.50 241.80 2335 ---- ---- ---- ---- 249.60 +8.50 241.10 2340 ---- ---- ---- ---- 248.90 +8.50 240.40 2345 ---- ---- ---- ---- 248.20 +8.40 239.80 2350 ---- ---- ---- ---- 247.60 +8.50 239.10 2355 ---- ---- ---- ---- 247.00 +8.40 238.60 2360 ---- ---- ---- ---- 246.40 +8.40 238.00 2365 ---- ---- ---- ---- 245.90 +8.40 237.50 2370 ---- ---- ---- ---- 245.40 +8.40 237.00 2375 ---- ---- ---- ---- 244.90 +8.30 236.60 2380 ---- ---- ---- ---- 244.50 +8.30 236.20 2385 ---- ---- ---- ---- 244.00 +8.30 235.70 2390 ---- ---- ---- ---- 243.50 +8.30 235.20 2395 ---- ---- ---- ---- 242.90 +8.20 234.70 2400 ---- ---- ---- ---- 242.30 +8.10 234.20 2405 ---- ---- ---- ---- 241.80 +8.20 233.60 2410 ---- ---- ---- ---- 241.10 +8.10 233.00 2420 ---- ---- ---- ---- 239.90 +8.10 231.80 2425 ---- ---- ---- ---- 239.20 +8.00 231.20 2430 ---- ---- ---- ---- 238.60 +8.00 230.60 2440 ---- ---- ---- ---- 237.40 +8.00 229.40 2450 ---- ---- ---- ---- 236.10 +7.90 228.20 2460 ---- ---- ---- ---- 234.90 +7.80 227.10 2470 ---- ---- ---- ---- 233.80 +7.90 225.90 2475 ---- ---- ---- ---- 233.20 +7.80 225.40 2480 ---- ---- ---- ---- 232.60 +7.80 224.80 2490 ---- ---- ---- ---- 231.50 +7.70 223.80 2500 ---- ---- ---- ---- 230.40 +7.70 222.70 2525 ---- ---- ---- ---- 227.80 +7.60 220.20 2550 ---- ---- ---- ---- 225.30 +7.50 217.80 2575 ---- ---- ---- ---- 222.90 +7.40 215.50 2600 ---- ---- ---- ---- 220.70 +7.30 213.40 2625 ---- ---- ---- ---- 218.50 +7.10 211.40 2650 ---- ---- ---- ---- 216.50 +7.00 209.50 2675 ---- ---- ---- ---- 214.60 +6.90 207.70 2700 ---- ---- ---- ---- 212.90 +6.90 206.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 763.00 +16.90 746.10 1425 ---- ---- ---- ---- 742.60 +16.60 726.00 1450 ---- ---- ---- ---- 722.40 +16.40 706.00 1475 ---- ---- ---- ---- 702.40 +16.20 686.20 1500 ---- ---- ---- ---- 682.50 +16.00 666.50 1525 ---- ---- ---- ---- 662.80 +15.80 647.00 1550 ---- ---- ---- ---- 643.30 +15.60 627.70 1575 ---- ---- ---- ---- 623.90 +15.30 608.60 1580 ---- ---- ---- ---- 620.10 +15.30 604.80 1590 ---- ---- ---- ---- 612.40 +15.20 597.20 1600 ---- ---- ---- ---- 604.70 +15.10 589.60 1610 ---- ---- ---- ---- 597.10 +15.00 582.10 1620 ---- ---- ---- ---- 589.50 +15.00 574.50 1625 ---- ---- ---- ---- 585.70 +14.90 570.80 1630 ---- ---- ---- ---- 581.90 +14.80 567.10 1640 ---- ---- ---- ---- 574.30 +14.70 559.60 1650 ---- ---- ---- ---- 566.80 +14.60 552.20 1660 ---- ---- ---- ---- 559.30 +14.60 544.70 1670 ---- ---- ---- ---- 551.80 +14.40 537.40 1675 ---- ---- ---- ---- 548.10 +14.40 533.70 1680 ---- ---- ---- ---- 544.30 +14.30 530.00 1685 ---- ---- ---- ---- 540.60 +14.30 526.30 1690 ---- ---- ---- ---- 536.90 +14.20 522.70 1695 ---- ---- ---- ---- 533.20 +14.20 519.00 1700 ---- ---- ---- ---- 529.60 +14.20 515.40 1705 ---- ---- ---- ---- 525.90 +14.10 511.80 1710 ---- ---- ---- ---- 522.20 +14.00 508.20 1715 ---- ---- ---- ---- 518.60 +14.00 504.60 1720 ---- ---- ---- ---- 514.90 +13.90 501.00 1725 ---- ---- ---- ---- 511.30 +13.90 497.40 1730 ---- ---- ---- ---- 507.70 +13.90 493.80 1735 ---- ---- ---- ---- 504.10 +13.90 490.20 1740 ---- ---- ---- ---- 500.50 +13.80 486.70 1745 ---- ---- ---- ---- 496.90 +13.80 483.10 1750 ---- ---- ---- ---- 493.30 +13.70 479.60 1755 ---- ---- ---- ---- 489.70 +13.60 476.10 1760 ---- ---- ---- ---- 486.20 +13.60 472.60 1765 ---- ---- ---- ---- 482.70 +13.60 469.10 1770 ---- ---- ---- ---- 479.20 +13.60 465.60 1775 ---- ---- ---- ---- 475.70 +13.60 462.10 1780 ---- ---- ---- ---- 472.20 +13.50 458.70 1785 ---- ---- ---- ---- 468.70 +13.50 455.20 1790 ---- ---- ---- ---- 465.30 +13.40 451.90 1795 ---- ---- ---- ---- 461.90 +13.40 448.50 1800 ---- ---- ---- ---- 458.60 +13.40 445.20 1805 ---- ---- ---- ---- 455.20 +13.30 441.90 1810 ---- ---- ---- ---- 452.00 +13.40 438.60 1815 ---- ---- ---- ---- 448.70 +13.30 435.40 1820 ---- ---- ---- ---- 445.50 +13.20 432.30 1825 ---- ---- ---- ---- 442.30 +13.20 429.10 1830 ---- ---- ---- ---- 439.20 +13.20 426.00 1835 ---- ---- ---- ---- 436.00 +13.00 423.00 1840 ---- ---- ---- ---- 433.00 +13.10 419.90 1845 ---- ---- ---- ---- 429.90 +13.00 416.90 1850 ---- ---- ---- ---- 426.90 +12.90 414.00 1855 ---- ---- ---- ---- 423.90 +12.80 411.10 1860 ---- ---- ---- ---- 421.00 +12.80 408.20 1865 ---- ---- ---- ---- 418.10 +12.80 405.30 1870 ---- ---- ---- ---- 415.20 +12.70 402.50 1875 ---- ---- ---- ---- 412.40 +12.70 399.70 1880 ---- ---- ---- ---- 409.60 +12.60 397.00 1885 ---- ---- ---- ---- 406.80 +12.50 394.30 1890 ---- ---- ---- ---- 404.10 +12.50 391.60 1895 ---- ---- ---- ---- 401.40 +12.50 388.90 1900 ---- ---- ---- ---- 398.70 +12.40 386.30 1905 ---- ---- ---- ---- 396.00 +12.30 383.70 1910 ---- ---- ---- ---- 393.40 +12.20 381.20 1915 ---- ---- ---- ---- 390.90 +12.20 378.70 1920 ---- ---- ---- ---- 388.30 +12.10 376.20 1925 ---- ---- ---- ---- 385.80 +12.10 373.70 1930 ---- ---- ---- ---- 383.30 +12.00 371.30 1935 ---- ---- ---- ---- 380.80 +11.90 368.90 1940 ---- ---- ---- ---- 378.40 +11.90 366.50 1945 ---- ---- ---- ---- 376.00 +11.80 364.20 1950 ---- ---- ---- ---- 373.70 +11.80 361.90 1955 ---- ---- ---- ---- 371.30 +11.70 359.60 1960 ---- ---- ---- ---- 369.00 +11.70 357.30 1965 ---- ---- ---- ---- 366.70 +11.60 355.10 1970 ---- ---- ---- ---- 364.50 +11.60 352.90 1975 ---- ---- ---- ---- 362.20 +11.50 350.70 1980 ---- ---- ---- ---- 360.00 +11.50 348.50 1985 ---- ---- ---- ---- 357.80 +11.40 346.40 1990 ---- ---- ---- ---- 355.70 +11.40 344.30 1995 ---- ---- ---- ---- 353.60 +11.40 342.20 2000 ---- ---- ---- ---- 351.50 +11.40 340.10 2005 ---- ---- ---- ---- 349.40 +11.30 338.10 2010 ---- ---- ---- ---- 347.30 +11.20 336.10 2015 ---- ---- ---- ---- 345.30 +11.20 334.10 2020 ---- ---- ---- ---- 343.30 +11.10 332.20 2025 ---- ---- ---- ---- 341.30 +11.10 330.20 2030 ---- ---- ---- ---- 339.30 +11.00 328.30 2035 ---- ---- ---- ---- 337.40 +10.90 326.50 2040 ---- ---- ---- ---- 335.50 +10.90 324.60 2045 ---- ---- ---- ---- 333.60 +10.80 322.80 2050 ---- ---- ---- ---- 331.70 +10.70 321.00 2055 ---- ---- ---- ---- 329.90 +10.70 319.20 2060 ---- ---- ---- ---- 328.10 +10.60 317.50 2065 ---- ---- ---- ---- 326.30 +10.60 315.70 2070 ---- ---- ---- ---- 324.60 +10.60 314.00 2075 ---- ---- ---- ---- 322.80 +10.40 312.40 2080 ---- ---- ---- ---- 321.10 +10.40 310.70 2085 ---- ---- ---- ---- 319.50 +10.40 309.10 2090 ---- ---- ---- ---- 317.80 +10.30 307.50 2095 ---- ---- ---- ---- 316.20 +10.30 305.90 2100 ---- ---- ---- ---- 314.60 +10.20 304.40 2105 ---- ---- ---- ---- 313.00 +10.10 302.90 2110 ---- ---- ---- ---- 311.50 +10.10 301.40 2115 ---- ---- ---- ---- 310.00 +10.10 299.90 2120 ---- ---- ---- ---- 308.50 +10.10 298.40 2125 ---- ---- ---- ---- 307.10 +10.10 297.00 2130 ---- ---- ---- ---- 305.70 +10.10 295.60 2135 ---- ---- ---- ---- 304.30 +10.00 294.30 2140 ---- ---- ---- ---- 302.90 +10.00 292.90 2145 ---- ---- ---- ---- 301.60 +10.00 291.60 2150 ---- ---- ---- ---- 300.30 +10.00 290.30 2155 ---- ---- ---- ---- 299.00 +9.90 289.10 2160 ---- ---- ---- ---- 297.70 +9.80 287.90 2165 ---- ---- ---- ---- 296.50 +9.80 286.70 2170 ---- ---- ---- ---- 295.30 +9.80 285.50 2175 ---- ---- ---- ---- 294.20 +9.80 284.40 2180 ---- ---- ---- ---- 293.10 +9.80 283.30 2185 ---- ---- ---- ---- 292.00 +9.80 282.20 2190 ---- ---- ---- ---- 290.90 +9.70 281.20 2195 ---- ---- ---- ---- 289.90 +9.70 280.20 2200 ---- ---- ---- ---- 288.90 +9.70 279.20 2205 ---- ---- ---- ---- 287.90 +9.60 278.30 2210 ---- ---- ---- ---- 286.90 +9.60 277.30 2215 ---- ---- ---- ---- 286.00 +9.50 276.50 2220 ---- ---- ---- ---- 285.10 +9.50 275.60 2225 ---- ---- ---- ---- 284.20 +9.50 274.70 2230 ---- ---- ---- ---- 283.40 +9.50 273.90 2235 ---- ---- ---- ---- 282.50 +9.40 273.10 2240 ---- ---- ---- ---- 281.70 +9.40 272.30 2245 ---- ---- ---- ---- 280.90 +9.40 271.50 2250 ---- ---- ---- ---- 280.10 +9.30 270.80 2255 ---- ---- ---- ---- 279.30 +9.30 270.00 2260 ---- ---- ---- ---- 278.50 +9.20 269.30 2265 ---- ---- ---- ---- 277.70 +9.20 268.50 2270 ---- ---- ---- ---- 276.90 +9.10 267.80 2275 ---- ---- ---- ---- 276.10 +9.10 267.00 2280 ---- ---- ---- ---- 275.40 +9.10 266.30 2285 ---- ---- ---- ---- 274.60 +9.00 265.60 2290 ---- ---- ---- ---- 273.80 +9.00 264.80 2295 ---- ---- ---- ---- 273.00 +8.90 264.10 2300 ---- ---- ---- ---- 272.20 +8.90 263.30 2310 ---- ---- ---- ---- 270.70 +8.90 261.80 2320 ---- ---- ---- ---- 269.10 +8.80 260.30 2325 ---- ---- ---- ---- 268.40 +8.80 259.60 2330 ---- ---- ---- ---- 267.60 +8.70 258.90 2340 ---- ---- ---- ---- 266.20 +8.70 257.50 2350 ---- ---- ---- ---- 264.90 +8.60 256.30 2360 ---- ---- ---- ---- 263.60 +8.50 255.10 2370 ---- ---- ---- ---- 262.50 +8.50 254.00 2375 ---- ---- ---- ---- 262.10 +8.50 253.60 2380 ---- ---- ---- ---- 261.60 +8.50 253.10 2390 ---- ---- ---- ---- 260.80 +8.40 252.40 2400 ---- ---- ---- ---- 260.00 +8.40 251.60 2425 ---- ---- ---- ---- 258.20 +8.30 249.90 2450 ---- ---- ---- ---- 256.60 +8.20 248.40 2475 ---- ---- ---- ---- 255.10 +8.10 247.00 2500 ---- ---- ---- ---- 253.70 +8.00 245.70 2525 ---- ---- ---- ---- 252.50 +7.90 244.60 2550 ---- ---- ---- ---- 251.50 +7.90 243.60 2575 ---- ---- ---- ---- 250.50 +7.80 242.70 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 585.00 ---- ---- 1650 ---- ---- ---- ---- 568.40 ---- ---- 1675 ---- ---- ---- ---- 552.10 ---- ---- 1700 ---- ---- ---- ---- 536.20 ---- ---- 1725 ---- ---- ---- ---- 520.60 ---- ---- 1750 ---- ---- ---- ---- 505.30 ---- ---- 1775 ---- ---- ---- ---- 490.30 ---- ---- 1800 ---- ---- ---- ---- 475.80 ---- ---- 1820 ---- ---- ---- ---- 464.30 ---- ---- 1830 ---- ---- ---- ---- 458.70 ---- ---- 1840 ---- ---- ---- ---- 453.20 ---- ---- 1850 ---- ---- ---- ---- 447.70 ---- ---- 1860 ---- ---- ---- ---- 442.20 ---- ---- 1870 ---- ---- ---- ---- 436.90 ---- ---- 1880 ---- ---- ---- ---- 431.60 ---- ---- 1890 ---- ---- ---- ---- 426.40 ---- ---- 1900 ---- ---- ---- ---- 421.20 ---- ---- 1910 ---- ---- ---- ---- 416.10 ---- ---- 1915 ---- ---- ---- ---- 413.60 ---- ---- 1920 ---- ---- ---- ---- 411.10 ---- ---- 1925 ---- ---- ---- ---- 408.70 ---- ---- 1930 ---- ---- ---- ---- 406.20 ---- ---- 1935 ---- ---- ---- ---- 403.80 ---- ---- 1940 ---- ---- ---- ---- 401.40 ---- ---- 1945 ---- ---- ---- ---- 399.00 ---- ---- 1950 ---- ---- ---- ---- 396.60 ---- ---- 1955 ---- ---- ---- ---- 394.20 ---- ---- 1960 ---- ---- ---- ---- 391.90 ---- ---- 1965 ---- ---- ---- ---- 389.60 ---- ---- 1970 ---- ---- ---- ---- 387.30 ---- ---- 1975 ---- ---- ---- ---- 385.00 ---- ---- 1980 ---- ---- ---- ---- 382.80 ---- ---- 1985 ---- ---- ---- ---- 380.50 ---- ---- 1990 ---- ---- ---- ---- 378.30 ---- ---- 1995 ---- ---- ---- ---- 376.10 ---- ---- 2000 ---- ---- ---- ---- 374.00 ---- ---- 2005 ---- ---- ---- ---- 371.80 ---- ---- 2010 ---- ---- ---- ---- 369.70 ---- ---- 2015 ---- ---- ---- ---- 367.60 ---- ---- 2020 ---- ---- ---- ---- 365.50 ---- ---- 2025 ---- ---- ---- ---- 363.50 ---- ---- 2030 ---- ---- ---- ---- 361.50 ---- ---- 2035 ---- ---- ---- ---- 359.50 ---- ---- 2040 ---- ---- ---- ---- 357.50 ---- ---- 2045 ---- ---- ---- ---- 355.50 ---- ---- 2050 ---- ---- ---- ---- 353.60 ---- ---- 2055 ---- ---- ---- ---- 351.70 ---- ---- 2060 ---- ---- ---- ---- 349.80 ---- ---- 2065 ---- ---- ---- ---- 347.90 ---- ---- 2070 ---- ---- ---- ---- 346.10 ---- ---- 2075 ---- ---- ---- ---- 344.30 ---- ---- 2080 ---- ---- ---- ---- 342.50 ---- ---- 2085 ---- ---- ---- ---- 340.80 ---- ---- 2090 ---- ---- ---- ---- 339.00 ---- ---- 2095 ---- ---- ---- ---- 337.30 ---- ---- 2100 ---- ---- ---- ---- 335.70 ---- ---- 2105 ---- ---- ---- ---- 334.00 ---- ---- 2110 ---- ---- ---- ---- 332.40 ---- ---- 2115 ---- ---- ---- ---- 330.80 ---- ---- 2120 ---- ---- ---- ---- 329.20 ---- ---- 2125 ---- ---- ---- ---- 327.70 ---- ---- 2130 ---- ---- ---- ---- 326.10 ---- ---- 2135 ---- ---- ---- ---- 324.70 ---- ---- 2140 ---- ---- ---- ---- 323.20 ---- ---- 2145 ---- ---- ---- ---- 321.80 ---- ---- 2150 ---- ---- ---- ---- 320.40 ---- ---- 2155 ---- ---- ---- ---- 319.00 ---- ---- 2160 ---- ---- ---- ---- 317.60 ---- ---- 2165 ---- ---- ---- ---- 316.30 ---- ---- 2170 ---- ---- ---- ---- 315.00 ---- ---- 2175 ---- ---- ---- ---- 313.80 ---- ---- 2180 ---- ---- ---- ---- 312.50 ---- ---- 2185 ---- ---- ---- ---- 311.30 ---- ---- 2190 ---- ---- ---- ---- 310.20 ---- ---- 2195 ---- ---- ---- ---- 309.00 ---- ---- 2200 ---- ---- ---- ---- 307.90 ---- ---- 2205 ---- ---- ---- ---- 306.90 ---- ---- 2210 ---- ---- ---- ---- 305.80 ---- ---- 2215 ---- ---- ---- ---- 304.80 ---- ---- 2220 ---- ---- ---- ---- 303.90 ---- ---- 2225 ---- ---- ---- ---- 302.90 ---- ---- 2230 ---- ---- ---- ---- 302.00 ---- ---- 2235 ---- ---- ---- ---- 301.10 ---- ---- 2240 ---- ---- ---- ---- 300.20 ---- ---- 2245 ---- ---- ---- ---- 299.40 ---- ---- 2250 ---- ---- ---- ---- 298.60 ---- ---- 2255 ---- ---- ---- ---- 297.80 ---- ---- 2260 ---- ---- ---- ---- 297.00 ---- ---- 2265 ---- ---- ---- ---- 296.20 ---- ---- 2270 ---- ---- ---- ---- 295.50 ---- ---- 2275 ---- ---- ---- ---- 294.80 ---- ---- 2280 ---- ---- ---- ---- 294.00 ---- ---- 2285 ---- ---- ---- ---- 293.30 ---- ---- 2290 ---- ---- ---- ---- 292.70 ---- ---- 2295 ---- ---- ---- ---- 292.00 ---- ---- 2300 ---- ---- ---- ---- 291.30 ---- ---- 2305 ---- ---- ---- ---- 290.70 ---- ---- 2310 ---- ---- ---- ---- 290.10 ---- ---- 2315 ---- ---- ---- ---- 289.40 ---- ---- 2320 ---- ---- ---- ---- 288.80 ---- ---- 2330 ---- ---- ---- ---- 287.60 ---- ---- 2340 ---- ---- ---- ---- 286.40 ---- ---- 2350 ---- ---- ---- ---- 285.20 ---- ---- 2360 ---- ---- ---- ---- 284.10 ---- ---- 2370 ---- ---- ---- ---- 283.00 ---- ---- 2380 ---- ---- ---- ---- 281.90 ---- ---- 2390 ---- ---- ---- ---- 280.90 ---- ---- 2400 ---- ---- ---- ---- 279.90 ---- ---- 2410 ---- ---- ---- ---- 278.90 ---- ---- 2425 ---- ---- ---- ---- 277.50 ---- ---- 2450 ---- ---- ---- ---- 275.30 ---- ---- 2475 ---- ---- ---- ---- 273.20 ---- ---- 2500 ---- ---- ---- ---- 271.30 ---- ---- 2525 ---- ---- ---- ---- 269.50 ---- ---- 2550 ---- ---- ---- ---- 267.80 ---- ---- 2575 ---- ---- ---- ---- 266.30 ---- ---- 2600 ---- ---- ---- ---- 264.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 22088 31035 387012 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 3 .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 .10 923 1455 ---- ---- ---- ---- .10 UNCH .10 51 1460 ---- ---- ---- ---- .10 UNCH .10 115 1465 ---- ---- ---- ---- .10 UNCH .10 48 1470 ---- ---- ---- ---- .10 UNCH .10 75 1475 ---- ---- ---- ---- .10 UNCH 35 .10 265 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 UNCH 4 .10 9 1615 1505 ---- ---- ---- ---- .10 UNCH .10 31 77 1510 ---- ---- ---- ---- .10 UNCH .10 25 319 1515 ---- ---- ---- ---- .10 UNCH .10 108 1520 .10 .10 .10 .10 .10 UNCH 2 .10 2 193 1525 .10 .10 .10 .10 .10 UNCH 28 .10 2 268 1530 .10 .10 .10 .10 .10 UNCH 322 .10 233 1535 .10 .10 .10 .10 .10 UNCH 20 .10 83 1540 .10 .10 .10 .10 .10 UNCH 27 .10 105 1545 .10 .10 .10 .10 .10 UNCH 10 .10 14 1550 .10 .20 .10 .20 .10 UNCH 84 .10 6 930 1555 .10 .10 .10 .10 .10 UNCH 8 .10 47 1560 .10 .10 .10 .10 .10 UNCH 22 .10 1 39 1565 .10 .10 .10 .10 .10 UNCH 15 .10 56 1570 ---- ---- ---- ---- .10 UNCH .10 76 216 1575 .10 .10 .10 .10 .10 UNCH 13 .10 1 130 1580 ---- ---- ---- ---- .10 UNCH .10 182 1585 ---- ---- ---- ---- .10 UNCH .10 35 1590 .20 .20 .20 .20 .10 UNCH 2 .10 3 150 1595 ---- ---- ---- ---- .10 -.10 .20 103 1600 .20 .30 .20 .20A .20 UNCH 81 .20 104 2049 1605 ---- ---- ---- ---- .20 UNCH .20 75 1610 .20 .20 .20 .20 .20 UNCH 1 .20 305 1615 ---- ---- ---- ---- .20 UNCH .20 5 145 1620 ---- ---- .20A .20A .20 -.10 .30 376 1625 ---- ---- .20A .20A .20 -.10 1 .30 1 783 1630 ---- ---- .20A .20A .30 UNCH 1 .30 1 209 1635 ---- ---- .30A .30A .30 -.10 100 .40 76 341 1640 .40 .40 .30A .40 .30 -.10 1 .40 1 173 1645 .30 .40 .30 .40 .30 -.20 6 .50 70 1650 .40 .40 .40 .40 .40 -.10 2 .50 418 3649 1655 .40 .40 .40 .40 .40 -.20 3 .60 219 1660 ---- ---- .40A .40A .40 -.20 2 .60 22 617 1665 .50 .50 .50 .50 .50 -.20 2 .70 10 133 1670 .60 .60 .50A .60 .50 -.30 1077 .80 12 2155 1675 .70 .70 .50 .60B .60 -.30 13 .90 38 3723 1680 .60 .60 .60 .70B .60 -.40 45 1.00 5 554 1685 .80 .80 .70 .80B .70 -.40 19 1.10 4 302 1690 .80 .80 .70A .80 .80 -.40 27 1.20 12 523 1695 1.10 1.10 .80A .90 .90 -.50 11 1.40 3 139 1700 1.40 1.40 .90 1.00 1.00 -.60 165 1.60 430 2904 1705 1.40 1.40 1.00 1.10B 1.10 -.70 6 1.80 6 194 1710 1.60 1.60 1.10 1.30 1.20 -.80 19 2.00 755 948 1715 1.20 1.20 1.20 1.70B 1.30 -1.00 22 2.30 23 258 1720 2.10 2.10 1.30A 1.60A 1.50 -1.10 34 2.60 18 648 1725 2.50 2.50 1.40 1.80A 1.70 -1.20 1061 2.90 92 2331 1730 2.40 2.40 1.60 2.50B 1.90 -1.40 588 3.30 14 748 1735 3.00 3.00 1.90A 2.80B 2.20 -1.50 25 3.70 7 874 1740 2.50 3.30 2.20 2.60A 2.50 -1.70 79 4.20 72 1144 1745 3.80 3.80 2.40A 3.70B 2.80 -1.90 22 4.70 9 547 1750 4.60 4.60 2.70 3.30 3.20 -2.10 848 5.30 302 3148 1755 5.10 5.10 3.00 3.70A 3.60 -2.40 27 6.00 32 663 1760 5.30 5.30 3.40 4.10A 4.10 -2.70 168 6.80 12 541 1765 5.40 5.40 4.00A 4.90B 4.60 -3.10 17 7.70 3 581 1770 4.70 6.50 4.50A 5.50B 5.20 -3.40 81 8.60 8 749 1775 6.20 7.80 5.00A 6.30B 5.90 -3.80 984 9.70 253 1372 1780 6.70 7.70 5.60 8.80B 6.70 -4.20 46 10.90 48 801 1785 7.80 9.60 6.40A 8.00B 7.60 -4.60 38 12.20 154 495 1790 10.10 10.10 7.20A 8.60A 8.50 -5.10 35 13.60 21 1371 1795 9.70 12.00 8.10A 10.20B 9.60 -5.60 22 15.20 4 98 1800 14.20 14.20 9.00 10.80A 10.80 -6.00 862 16.80 186 2536 1805 10.20 12.60 10.10A 12.30A 12.10 -6.60 18 18.70 126 1810 13.50 13.90 11.30A 13.50A 13.50 -7.20 384 20.70 9 212 1815 14.50 15.00 12.60A 19.30B 15.10 -7.70 65 22.80 1 451 1820 20.60 20.60 14.10A 17.40B 16.80 -8.30 110 25.10 1 209 1825 23.70 24.60B 15.70A 19.30B 18.70 -8.80 370 27.50 62 1055 1830 20.70 22.70 17.40A 20.80A 20.70 -9.40 114 30.10 14 128 1835 28.80 28.80 19.30A 22.80 22.80 -10.10 213 32.90 49 1840 27.30 28.60 21.30A 25.40A 25.10 -10.70 227 35.80 4 50 1845 25.20 30.00 23.40A 23.40A 27.60 -11.20 50 38.80 1 10 1850 30.00 34.20 25.80 30.20A 30.20 -11.80 381 42.00 18 249 1855 36.10 37.10 28.20A 33.00A 33.00 -12.30 63 45.30 1 1860 35.00 35.60 30.80A 43.20B 35.90 -12.80 49 48.70 28 1865 35.20 36.40 33.60A 46.60B 38.90 -13.40 9 52.30 15 1870 41.80 41.80 36.50A 36.50A 42.10 -13.80 12 55.90 8 1875 47.80 47.80 39.60A 39.60A 45.40 -14.30 1 59.70 77 1880 ---- ---- 42.80A 42.80A 48.90 -14.70 40 63.60 55 1885 ---- ---- 46.10A 46.10A 52.40 -15.20 1 67.60 2 1890 ---- ---- 49.50A 49.50A 56.10 -15.60 71.70 13 1895 ---- ---- 53.10A 53.10A 59.90 -15.90 75.80 6 1900 ---- ---- 56.80A 56.80A 63.80 -16.30 31 80.10 463 1905 ---- ---- 60.50A 60.50A 67.80 -16.60 84.40 226 1910 ---- ---- 64.40A 64.40A 71.90 -16.90 88.80 257 1915 ---- ---- 68.30A 68.30A 76.10 -17.10 93.20 8 1920 87.90 87.90 72.40A 80.30A 80.30 -17.50 1 97.80 6 1925 ---- ---- 76.50A 76.50A 84.70 -17.60 39 102.30 2 74 1930 89.20 89.20 80.70A 80.90A 89.10 -17.80 1 106.90 5 1935 100.30 100.30 85.00A 93.40A 93.50 -18.10 1 111.60 10 1940 104.90 104.90 89.40A 97.90A 98.00 -18.30 2 116.30 3 1945 105.60 105.60 93.80A 113.70B 102.60 -18.40 2 121.00 9 1950 ---- ---- 98.30A 98.30A 107.20 -18.50 20 125.70 6 56 1955 ---- ---- 102.80A 102.80A 111.80 -18.70 130.50 3 1960 ---- ---- 107.40A 107.40A 116.50 -18.80 135.30 4 1965 ---- ---- 112.30A 112.30A 121.20 -18.90 140.10 4 1970 127.50 128.30 117.00A 137.60B 125.90 -19.10 8 145.00 4 1975 137.00 137.00 121.40A 142.60B 130.70 -19.20 1 149.90 38 1980 ---- ---- 126.50A 126.50A 135.50 -19.20 154.70 1 1985 ---- ---- 131.30A 131.30A 140.30 -19.30 159.60 101 1990 ---- ---- 136.00A 136.00A 145.10 -19.40 164.50 1995 ---- ---- 140.90A 140.90A 150.00 -19.40 169.40 1 2000 ---- ---- 145.30A 145.30A 154.90 -19.50 174.40 271 2005 ---- ---- 150.50A 150.50A 159.70 -19.60 179.30 2 2010 ---- ---- 155.40A 155.40A 164.60 -19.60 184.20 1 2015 ---- ---- 160.30A 160.30A 169.50 -19.70 189.20 2020 ---- ---- 165.20A 165.20A 174.50 -19.60 194.10 2025 ---- ---- 169.70A 169.70A 179.40 -19.70 199.10 102 2030 ---- ---- 175.00A 175.00A 184.30 -19.80 204.10 2035 ---- ---- 179.90A 179.90A 189.30 -19.70 209.00 2040 ---- ---- 184.90A 184.90A 194.20 -19.80 214.00 2045 ---- ---- 189.80A 189.80A 199.20 -19.80 219.00 2050 ---- ---- 194.30A 194.30A 204.10 -19.80 223.90 152 2055 ---- ---- 199.70A 199.70A 209.10 -19.80 228.90 2060 ---- ---- 204.70A 204.70A 214.10 -19.80 233.90 2065 ---- ---- 209.60A 209.60A 219.00 -19.90 238.90 2070 ---- ---- 214.60A 214.60A 224.00 -19.90 243.90 1 2075 ---- ---- 219.10A 219.10A 229.00 -19.90 248.90 2080 ---- ---- 224.50A 224.50A 234.00 -19.80 253.80 2 2085 ---- ---- 229.80A 229.80A 239.00 -19.80 258.80 2090 ---- ---- 234.80A 234.80A 244.00 -19.80 263.80 2095 ---- ---- 239.80A 239.80A 248.90 -19.90 268.80 2100 ---- ---- 244.00A 244.00A 253.90 -19.90 273.80 5 2105 ---- ---- 250.00A 250.00A 258.90 -19.90 278.80 2110 ---- ---- 254.80A 254.80A 263.90 -19.90 283.80 2115 ---- ---- 259.80A 259.80A 268.90 -19.90 288.80 2120 ---- ---- 264.80A 264.80A 273.90 -19.90 293.80 2125 ---- ---- 268.90A 268.90A 278.90 -19.90 298.80 2130 ---- ---- 274.80A 274.80A 283.90 -19.90 303.80 2135 ---- ---- 279.80A 279.80A 288.90 -19.90 308.80 2140 ---- ---- 284.80A 284.80A 293.90 -19.90 313.80 2145 ---- ---- 289.80A 289.80A 298.90 -19.90 318.80 2150 ---- ---- 293.90A 293.90A 303.90 -19.90 323.80 2155 ---- ---- 299.80A 299.80A 308.90 -19.90 328.80 2160 ---- ---- 304.90A 304.90A 313.90 -19.90 333.80 2165 ---- ---- 309.90A 309.90A 318.90 -19.90 338.80 2170 ---- ---- 314.90A 314.90A 323.90 -19.90 343.80 2175 ---- ---- 319.90A 319.90A 328.90 -19.90 348.80 2180 ---- ---- 324.90A 324.90A 333.90 -19.90 353.80 2185 ---- ---- 329.90A 329.90A 338.90 -19.90 358.80 2190 ---- ---- 334.90A 334.90A 343.90 -19.90 363.80 2195 ---- ---- 339.90A 339.90A 348.90 -19.90 368.80 2200 ---- ---- 344.90A 344.90A 353.90 -19.90 373.80 2205 ---- ---- 349.90A 349.90A 358.90 -19.90 378.80 2210 ---- ---- 354.80A 354.80A 363.90 -19.90 383.80 2215 ---- ---- 359.90A 359.90A 368.90 -19.90 388.80 2220 ---- ---- 364.90A 364.90A 373.90 -19.90 393.80 2225 ---- ---- 369.80A 369.80A 378.90 -19.90 398.80 2230 ---- ---- 374.80A 374.80A 383.90 -19.90 403.80 2235 ---- ---- 379.90A 379.90A 388.90 -19.90 408.80 2240 ---- ---- 384.80A 384.80A 393.90 -19.90 413.80 2245 ---- ---- 390.00A 390.00A 398.90 -19.90 418.80 2250 ---- ---- 394.80A 394.80A 403.90 -19.90 423.80 2255 ---- ---- 399.80A 399.80A 408.90 -19.90 428.80 2260 ---- ---- 404.80A 404.80A 413.90 -19.90 433.80 2265 ---- ---- 409.80A 409.80A 418.90 -19.90 438.80 2270 ---- ---- 414.80A 414.80A 423.90 -19.90 443.80 2275 ---- ---- 419.80A 419.80A 428.90 -19.90 448.80 2280 ---- ---- 424.80A 424.80A 433.90 -19.90 453.80 2290 ---- ---- 434.80A 434.80A 443.90 -19.90 463.80 2300 ---- ---- 444.80A 444.80A 453.90 -19.90 473.80 2310 ---- ---- 454.80A 454.80A 463.90 -19.90 483.80 2320 ---- ---- 464.90A 464.90A 473.90 -19.90 493.80 2325 ---- ---- 469.80A 469.80A 478.90 -19.90 498.80 2330 ---- ---- 474.80A 474.80A 483.90 -19.90 503.80 2340 ---- ---- 484.80A 484.80A 493.90 -19.90 513.80 2350 ---- ---- 494.90A 494.90A 503.90 -19.90 523.80 2360 ---- ---- 504.80A 504.80A 513.90 -19.90 533.80 2375 ---- ---- 519.80A 519.80A 528.90 -19.90 548.80 2400 ---- ---- 544.80A 544.80A 553.90 -19.90 573.80 2425 ---- ---- 569.80A 569.80A 578.90 -19.90 598.80 2450 ---- ---- 594.80A 594.80A 603.90 -19.90 623.80 2475 ---- ---- 619.80A 619.80A 628.90 -19.90 648.80 2500 ---- ---- 644.80A 644.80A 653.90 -19.90 673.80 5 2525 ---- ---- 669.90A 669.90A 678.90 -19.90 698.80 2550 ---- ---- 694.80A 694.80A 703.90 -19.90 723.80 2650 ---- ---- 794.80A 794.80A 803.90 -19.90 823.80 3000 ---- ---- 1144.90A 1144.90A 1153.90 -19.90 1173.80 3200 ---- ---- 1344.80A 1344.80A 1353.90 -19.90 1373.80 3500 ---- ---- 1645.00A 1645.00A 1653.90 -19.90 1673.80 4000 ---- ---- 2145.00A 2145.00A 2153.90 -19.90 2173.80 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 192 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 .10 .10 .10 .10 .10 UNCH 21 .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 .10 .10 .10 .10 .10 UNCH 1 .10 20 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 227 1200 ---- ---- ---- ---- .10 UNCH 10 .10 7693 1225 ---- ---- ---- ---- .10 UNCH .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 504 1275 ---- ---- ---- ---- .10 UNCH .10 20 130 1300 ---- ---- ---- ---- .10 UNCH 140 .10 62 1905 1325 ---- ---- ---- ---- .10 UNCH .10 20 346 1350 .10 .20 .10 .20 .10 -.10 65 .20 52 1360 ---- ---- ---- ---- .10 -.10 .20 1 1370 ---- ---- ---- ---- .20 UNCH .20 1 1375 ---- ---- ---- ---- .20 UNCH .20 46 1380 ---- ---- ---- ---- .20 UNCH .20 110 1390 ---- ---- ---- ---- .20 UNCH .20 51 1400 .20 .20 .20 .20 .20 UNCH 1 .20 1159 1410 ---- ---- ---- ---- .20 UNCH .20 132 1420 ---- ---- ---- ---- .20 UNCH .20 40 1425 ---- ---- ---- ---- .20 UNCH .20 81 1430 ---- ---- ---- ---- .20 UNCH .20 50 1440 ---- ---- ---- ---- .30 +.10 .20 188 1450 .20 .20 .20 .20 .30 +.10 1 .20 19 315 1460 ---- ---- ---- ---- .30 +.10 .20 512 1465 ---- ---- ---- ---- .30 +.10 .20 80 1470 ---- ---- ---- ---- .30 +.10 .20 186 1475 ---- .30B ---- .30B .30 +.10 .20 53 1480 ---- ---- ---- ---- .30 UNCH 2 .30 198 172 1485 .30 .30 .30 .30 .30 UNCH 8 .30 1 68 1490 ---- ---- ---- ---- .40 +.10 .30 1 46 1495 .30 .30 .30 .30 .40 +.10 30 .30 1500 .40 .40 .40 .40 .40 +.10 386 .30 200 1373 1505 .30 .30 .30 .30 .40 +.10 30 .30 17 1510 .30 .30 .30 .30 .40 +.10 1 .30 115 1515 .40 .40 .40 .40 .40 UNCH 3 .40 2 208 1520 ---- ---- ---- ---- .40 UNCH 60 .40 30 1525 ---- ---- ---- ---- .50 +.10 .40 100 161 1530 ---- ---- ---- ---- .50 +.10 1 .40 38 1535 ---- ---- ---- ---- .50 UNCH .50 64 1540 ---- ---- ---- ---- .50 UNCH .50 39 1545 ---- ---- ---- ---- .60 +.10 .50 11 1550 .60 .60 .50A .60 .60 UNCH 9 .60 9 224 1555 ---- ---- ---- ---- .60 UNCH .60 36 1560 ---- ---- .60A .60A .60 -.10 .70 189 247 1565 .70 .70 .60A .70 .70 UNCH 2 .70 15 70 1570 ---- ---- .70A .70A .70 -.10 .80 317 575 1575 .70 .80 .70 .80 .80 UNCH 142 .80 39 503 1580 .90 .90 .70A .70A .80 -.10 8 .90 211 1585 ---- ---- .80A .80A .80 -.20 38 1.00 1 14 1590 .90 .90 .80A .90 .90 -.10 86 1.00 15 69 1595 .90 .90 .90 1.00B 1.00 -.10 13 1.10 100 150 1600 1.10 1.10 1.00 1.10 1.00 -.20 24 1.20 169 6605 1605 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 76 98 1610 ---- ---- 1.10A 1.10A 1.20 -.20 1 1.40 1 71 1615 1.30 1.30 1.20A 1.30 1.20 -.30 1 1.50 41 70 1620 1.30 1.30 1.20A 1.20A 1.30 -.30 6 1.60 9 75 1625 ---- ---- 1.30A 1.30A 1.40 -.40 1 1.80 78 224 1630 1.50 1.70 1.40 1.60A 1.50 -.40 184 1.90 38 542 1635 ---- ---- 1.50A 1.50A 1.60 -.50 2.10 389 1640 1.70 1.70 1.60A 1.70 1.70 -.50 18 2.20 1 212 1645 1.90 2.00 1.70A 1.90A 1.90 -.50 28 2.40 5 112 1650 2.30 2.30 1.90 2.30B 2.00 -.60 1026 2.60 143 2577 1655 2.40 2.40 2.00 2.10 2.20 -.60 12 2.80 49 65 1660 2.40 2.70 2.20 2.40A 2.30 -.70 13 3.00 3 52 1665 3.00 3.00 2.30A 2.60A 2.50 -.80 12 3.30 2 66 1670 2.60 2.90 2.50A 3.00B 2.70 -.80 6 3.50 5 119 1675 2.90 2.90 2.70A 2.90 2.90 -.90 9 3.80 25 297 1680 3.10 3.30 2.90A 3.20 3.10 -1.00 621 4.10 162 811 1685 3.20 3.20 3.10A 3.90B 3.30 -1.10 2 4.40 78 1690 3.80 4.10 3.40A 3.60 3.60 -1.20 24 4.80 493 1695 3.70 4.20 3.60A 3.90 3.90 -1.30 8 5.20 1 92 1700 4.90 5.00 3.90A 4.30B 4.20 -1.40 2168 5.60 12 1138 1705 5.40 5.50B 4.20A 5.30B 4.50 -1.50 3 6.00 6 35 1710 5.00 5.10 4.50A 5.70B 4.80 -1.70 8 6.50 3 90 1715 4.80 5.10 4.80 4.90A 5.20 -1.80 17 7.00 55 1720 6.00 6.40 5.20A 5.90 5.60 -2.00 16 7.60 9 96 1725 6.00 6.20 5.60A 6.30B 6.10 -2.10 9 8.20 4741 1730 6.80 7.60 6.10A 7.80B 6.60 -2.30 16 8.90 7 42 1735 8.20 8.30 6.50A 7.40 7.10 -2.50 33 9.60 40 1740 8.60 8.80 7.10A 7.90 7.70 -2.60 18 10.30 21 232 1745 8.00 8.40 7.60A 9.80B 8.30 -2.80 2 11.10 7 408 1750 9.00 10.40 8.20A 9.30A 9.00 -3.00 1190 12.00 7 1204 1755 10.10 10.10 8.80A 9.80A 9.70 -3.30 10 13.00 209 1760 10.60 10.90 9.50 10.60A 10.50 -3.50 15 14.00 4 193 1765 10.40 10.40 10.20A 13.30B 11.30 -3.80 8 15.10 40 1770 13.70 13.70 11.00A 14.40B 12.20 -4.00 47 16.20 170 429 1775 13.70 13.70 11.80A 13.70B 13.20 -4.20 36 17.40 7 1182 1780 ---- ---- 12.70A 12.70A 14.20 -4.60 1 18.80 4 63 1785 15.60 15.60 13.70A 16.00B 15.30 -4.90 5 20.20 212 179 1790 18.40 18.40 14.70A 19.40B 16.50 -5.20 17 21.70 3 25 1795 ---- ---- 15.80A 15.80A 17.80 -5.50 2 23.30 69 1800 19.80 21.90 17.00A 19.50A 19.10 -5.90 270 25.00 596 1827 1805 ---- ---- 18.30A 18.30A 20.60 -6.20 1 26.80 13 1810 22.10 22.10 19.70A 19.90A 22.10 -6.60 34 28.70 280 1815 23.70 23.70 21.10A 21.40A 23.70 -7.00 33 30.70 15 64 1820 ---- ---- 22.60A 22.60A 25.40 -7.40 320 32.80 46 190 1825 27.40 27.40 24.20A 24.50A 27.20 -7.80 9 35.00 41 1830 29.30 29.30 26.00A 33.80B 29.10 -8.20 119 37.30 45 133 1835 28.60 28.60 27.80A 27.80A 31.10 -8.50 11 39.60 56 45 1840 36.90 36.90 29.80A 38.40B 33.20 -8.90 55 42.10 2 285 1845 37.20 38.80 31.70A 35.50A 35.40 -9.40 13 44.80 42 1850 37.40 38.80 33.80A 38.00A 37.70 -9.80 133 47.50 309 1855 37.10 37.10 36.10A 36.40A 40.10 -10.10 8 50.20 7 1860 42.80 46.70 38.40A 42.90A 42.60 -10.50 152 53.10 4 1865 ---- ---- 40.80A 40.80A 45.30 -10.80 56.10 5 9 1870 44.50 52.00 43.60A 48.00A 48.00 -11.20 6 59.20 26 1875 ---- ---- 46.00A 46.00A 50.80 -11.50 1 62.30 9 16 1880 ---- ---- 48.90A 48.90A 53.70 -11.90 65.60 9 1885 ---- ---- 51.70A 51.70A 56.70 -12.30 2 69.00 3 1890 55.50 55.50 54.50A 54.70A 59.80 -12.60 7 72.40 1 1895 ---- ---- 57.60A 57.60A 62.90 -13.10 76.00 4 1900 ---- ---- 60.70A 60.70A 66.20 -13.30 48 79.50 449 1905 ---- ---- 63.90A 63.90A 69.60 -13.60 83.20 2 1910 ---- ---- 67.10A 67.10A 73.00 -13.90 86.90 2 1915 ---- ---- 70.50A 70.50A 76.50 -14.30 90.80 8 1920 ---- ---- 73.90A 73.90A 80.10 -14.60 94.70 9 1925 ---- ---- 77.40A 77.40A 83.80 -14.80 98.60 21 1930 ---- ---- 81.00A 81.00A 87.50 -15.20 102.70 5 1935 ---- ---- 84.70A 84.70A 91.30 -15.40 106.70 11 1940 ---- ---- 88.40A 88.40A 95.20 -15.60 110.80 78 1945 ---- ---- 92.20A 92.20A 99.10 -15.90 115.00 6 1950 ---- ---- 96.00A 96.00A 103.10 -16.20 119.30 13 1955 ---- ---- 99.90A 99.90A 107.20 -16.20 123.40 10 1960 ---- ---- 103.90A 103.90A 111.30 -16.50 2 127.80 16 1965 ---- ---- 108.00A 108.00A 115.40 -16.80 132.20 11 1970 ---- ---- 112.00A 112.00A 119.60 -17.00 136.60 11 1975 ---- ---- 116.20A 116.20A 123.90 -17.10 141.00 7 1980 132.40 132.40 120.40A 131.00B 128.20 -17.20 2 145.40 4 1985 133.20 135.70 124.60A 132.80A 132.50 -17.40 5 149.90 18 1990 137.80 141.20 128.90A 139.90B 136.90 -17.60 4 154.50 11 1995 142.00 142.00 133.20A 152.50B 141.30 -17.80 1 159.10 14 2000 140.10 146.70 137.60A 157.00B 145.80 -17.90 3 163.70 10 2005 145.30 145.30 142.00A 142.40A 150.30 -18.00 2 168.30 18 2010 150.60 158.10 146.40A 159.30B 154.80 -18.10 3 172.90 14 2015 ---- ---- 150.90A 150.90A 159.40 -18.10 177.50 13 2020 162.10 162.10 155.40A 161.40A 163.90 -18.30 1 182.20 9 2025 ---- ---- 159.90A 159.90A 168.50 -18.50 187.00 10 25 2030 ---- ---- 164.50A 164.50A 173.20 -18.50 191.70 6 2035 ---- ---- 169.10A 169.10A 177.80 -18.60 196.40 3 2040 178.20 178.20 173.70A 174.10A 182.50 -18.70 1 201.20 5 2045 ---- ---- 178.30A 178.30A 187.20 -18.80 206.00 1 2050 184.90 187.50 183.00A 203.80B 191.90 -18.80 3 210.70 49 2055 ---- ---- 188.10A 188.10A 196.60 -18.90 215.50 7 2060 ---- ---- 192.80A 192.80A 201.30 -19.00 220.30 2065 ---- ---- 197.60A 197.60A 206.10 -19.00 225.10 2070 ---- ---- 202.30A 202.30A 210.90 -19.00 229.90 2075 211.50 211.50 206.60A 207.00A 215.70 -19.10 2 234.80 2 2080 ---- ---- 211.80A 211.80A 220.50 -19.10 239.60 2085 ---- ---- 216.60A 216.60A 225.30 -19.20 244.50 2090 ---- ---- 221.40A 221.40A 230.10 -19.30 249.40 2095 ---- ---- 226.20A 226.20A 234.90 -19.40 254.30 1 2100 ---- ---- 230.60A 230.60A 239.80 -19.30 259.10 3 2105 ---- ---- 235.80A 235.80A 244.60 -19.40 264.00 2110 ---- ---- 240.70A 240.70A 249.50 -19.40 268.90 2115 ---- ---- 245.50A 245.50A 254.40 -19.40 273.80 2120 ---- ---- 250.40A 250.40A 259.20 -19.50 278.70 2125 ---- ---- 254.80A 254.80A 264.10 -19.50 283.60 1 4 2130 ---- ---- 260.10A 260.10A 269.00 -19.60 288.60 2135 ---- ---- 265.00A 265.00A 273.90 -19.60 293.50 2140 ---- ---- 269.90A 269.90A 278.80 -19.60 298.40 2145 ---- ---- 274.80A 274.80A 283.70 -19.70 303.40 2150 ---- ---- 279.30A 279.30A 288.70 -19.60 308.30 10 2155 ---- ---- 284.60A 284.60A 293.60 -19.60 313.20 2160 ---- ---- 289.50A 289.50A 298.50 -19.70 318.20 2165 ---- ---- 294.40A 294.40A 303.40 -19.70 323.10 2170 ---- ---- 299.40A 299.40A 308.40 -19.70 328.10 2175 ---- ---- 303.90A 303.90A 313.30 -19.70 333.00 7 2180 ---- ---- 309.20A 309.20A 318.30 -19.70 338.00 2185 ---- ---- 314.20A 314.20A 323.20 -19.80 343.00 2190 ---- ---- 319.10A 319.10A 328.20 -19.80 348.00 2195 ---- ---- 324.10A 324.10A 333.20 -19.80 353.00 2200 ---- ---- 328.60A 328.60A 338.10 -19.80 357.90 8 2205 ---- ---- 334.00A 334.00A 343.10 -19.80 362.90 2210 ---- ---- 338.90A 338.90A 348.10 -19.80 367.90 2215 ---- ---- 344.30A 344.30A 353.00 -19.90 372.90 2220 ---- ---- 349.30A 349.30A 358.00 -19.80 377.80 2225 ---- ---- 353.40A 353.40A 363.00 -19.80 382.80 2230 ---- ---- 359.30A 359.30A 368.00 -19.80 387.80 2235 ---- ---- 364.30A 364.30A 373.00 -19.80 392.80 2240 ---- ---- 369.20A 369.20A 377.90 -19.90 397.80 2245 ---- ---- 374.10A 374.10A 382.90 -19.90 402.80 2250 ---- ---- 378.20A 378.20A 387.90 -19.90 407.80 2255 ---- ---- 384.00A 384.00A 392.90 -19.90 412.80 2260 ---- ---- 389.20A 389.20A 397.90 -19.90 417.80 2265 ---- ---- 394.00A 394.00A 402.90 -19.90 422.80 2270 ---- ---- 399.00A 399.00A 407.90 -19.90 427.80 2275 ---- ---- 403.10A 403.10A 412.90 -19.90 432.80 2280 ---- ---- 409.00A 409.00A 417.90 -19.90 437.80 2290 ---- ---- 419.10A 419.10A 427.90 -19.90 447.80 2300 ---- ---- 428.00A 428.00A 437.90 -19.90 457.80 2305 ---- ---- 434.00A 434.00A 442.90 -19.90 462.80 2310 ---- ---- 439.00A 439.00A 447.90 -19.90 467.80 2320 ---- ---- 449.20A 449.20A 457.90 -19.90 477.80 2325 ---- ---- 454.00A 454.00A 462.90 -19.90 482.80 2330 ---- ---- 458.90A 458.90A 467.90 -19.90 487.80 2340 ---- ---- 469.00A 469.00A 477.90 -19.90 497.80 2350 ---- ---- 478.80A 478.80A 487.90 -19.90 507.80 2360 ---- ---- 489.00A 489.00A 497.90 -19.90 517.80 2370 ---- ---- 499.00A 499.00A 507.90 -19.90 527.80 2375 ---- ---- 504.00A 504.00A 512.90 -19.90 532.80 2400 ---- ---- 529.10A 529.10A 537.90 -19.90 557.80 2425 ---- ---- 554.20A 554.20A 562.90 -19.90 582.80 2450 ---- ---- 579.20A 579.20A 587.90 -19.90 607.80 2475 ---- ---- 603.90A 603.90A 612.90 -19.90 632.80 2500 ---- ---- 629.20A 629.20A 637.90 -19.90 657.80 2525 ---- ---- 654.10A 654.10A 662.90 -19.90 682.80 2550 ---- ---- 679.10A 679.10A 687.90 -19.90 707.80 2600 ---- ---- 729.00A 729.00A 737.90 -19.90 757.80 2650 ---- ---- 779.20A 779.20A 787.90 -19.90 807.80 2700 ---- ---- 829.10A 829.10A 837.90 -19.90 857.80 2750 ---- ---- 878.90A 878.90A 887.90 -19.90 907.80 2800 ---- ---- 929.30A 929.30A 937.90 -19.90 957.80 2850 ---- ---- 979.30A 979.30A 987.90 -19.90 1007.80 2900 ---- ---- 1029.20A 1029.20A 1037.90 -19.90 1057.80 2950 ---- ---- 1079.30A 1079.30A 1087.90 -19.90 1107.80 3000 ---- ---- 1129.30A 1129.30A 1137.90 -19.90 1157.80 3600 ---- ---- 1729.40A 1729.40A 1737.90 -19.90 1757.80 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 60 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2083 1225 ---- ---- ---- ---- .10 UNCH .10 1 1250 ---- ---- ---- ---- .10 UNCH .10 230 1275 ---- ---- ---- ---- .10 UNCH .10 37 1300 ---- ---- ---- ---- .20 +.10 .10 510 1325 ---- ---- ---- ---- .20 UNCH .20 70 1350 ---- ---- ---- ---- .30 +.10 .20 20 510 1360 ---- ---- ---- ---- .30 UNCH .30 239 1370 ---- ---- ---- ---- .30 UNCH .30 1 1375 ---- ---- ---- ---- .30 UNCH .30 112 1380 ---- ---- ---- ---- .30 UNCH .30 14 1390 ---- ---- ---- ---- .40 UNCH .40 2 1400 ---- ---- ---- ---- .40 UNCH .40 271 1410 .40 .40 .40 .40 .40 UNCH 40 .40 33 1420 ---- ---- ---- ---- .50 UNCH .50 5 1425 ---- ---- ---- ---- .50 UNCH .50 264 1430 ---- ---- ---- ---- .50 UNCH .50 19 1440 ---- ---- ---- ---- .60 UNCH .60 1 1450 .60 .60 .60 .60 .60 -.10 6 .70 85 1460 ---- ---- ---- ---- .70 UNCH .70 1 1465 ---- ---- .70A .70A .70 -.10 .80 15 1470 .70 .70 .70 .70 .70 -.10 1 .80 44 1475 ---- ---- .80A .80A .80 -.10 .90 502 1480 ---- ---- .80A .80A .80 -.10 .90 116 1485 ---- ---- .90A .90A .80 -.20 1.00 3 1490 ---- ---- .90A .90A .90 -.10 1.00 87 1495 ---- ---- .90A .90A .90 -.20 1.10 1500 ---- ---- 1.00A 1.00A 1.00 -.10 15 1.10 1850 1505 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 3 1510 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 2 20 1515 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1 141 1520 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 13 1525 1.30 1.30 1.20A 1.30 1.20 -.30 5 1.50 5 45 1530 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 7 1535 1.30 1.40B 1.30 1.40B 1.40 -.20 5 1.60 53 1540 1.50 1.50 1.40 1.40 1.40 -.30 73 1.70 37 1545 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 1 1550 1.60 1.70B 1.60 1.60 1.60 -.30 27 1.90 3 1136 1555 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 2 9 1560 ---- ---- 1.80A 1.80A 1.80 -.40 2 2.20 13 1565 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 7 1570 1.90 2.20 1.90 2.10A 2.00 -.40 48 2.40 10 36 1575 ---- ---- 2.10A 2.10A 2.10 -.50 1 2.60 2 417 1580 ---- ---- 2.20A 2.20A 2.20 -.50 4 2.70 29 1585 ---- ---- 2.30A 2.30A 2.30 -.60 2.90 3 27 1590 ---- ---- 2.40A 2.40A 2.50 -.60 3.10 1 67 1595 2.70 3.00B 2.60A 3.00B 2.60 -.60 1 3.20 45 1600 2.70 3.20B 2.70 3.20B 2.80 -.60 25 3.40 311 2328 1605 3.00 3.40B 2.90A 3.40B 3.00 -.60 8 3.60 2 8 1610 ---- ---- 3.00A 3.00A 3.10 -.80 3.90 6 105 1615 ---- ---- 3.20A 3.20A 3.30 -.80 4.10 9 1620 ---- ---- 3.40A 3.40A 3.50 -.80 3 4.30 1 62 1625 ---- ---- 3.60A 3.60A 3.80 -.80 1 4.60 9 350 1630 4.00 4.60B 3.80A 4.20A 4.00 -.90 4 4.90 8 146 1635 ---- ---- 4.10A 4.10A 4.20 -1.00 5.20 1 4 1640 4.90 5.20B 4.30A 5.20B 4.50 -1.00 2 5.50 1 29 1645 ---- ---- 4.50A 4.50A 4.80 -1.10 5.90 44 1650 5.60 5.90B 4.80A 5.00A 5.10 -1.10 22 6.20 4 1171 1655 ---- ---- 5.10A 5.10A 5.40 -1.20 6 6.60 16 1660 ---- ---- 5.40A 5.40A 5.70 -1.30 7.00 9 538 1665 6.00 7.00B 5.70A 7.00B 6.10 -1.40 3 7.50 28 1670 6.40 7.50B 6.10A 6.30A 6.50 -1.50 18 8.00 27 1675 7.20 8.00B 6.50A 6.70A 6.90 -1.60 44 8.50 2 115 1680 7.50 7.50 6.90A 7.10A 7.40 -1.60 13 9.00 48 1685 8.40 9.00B 7.30A 9.00B 7.80 -1.80 10 9.60 12 1690 8.50 9.50B 7.70A 8.00A 8.30 -1.90 18 10.20 1 106 1695 ---- ---- 8.20A 8.20A 8.80 -2.00 10.80 83 1700 10.20 10.80B 8.70A 9.70B 9.40 -2.10 29 11.50 155 1086 1705 10.30 10.30 9.20A 9.50A 10.00 -2.20 7 12.20 225 1710 10.80 10.80 9.80A 10.10A 10.60 -2.40 14 13.00 14 1715 ---- ---- 10.40A 10.40A 11.30 -2.50 13.80 257 1720 12.30 13.70B 11.00A 13.50B 12.00 -2.60 8 14.60 42 1725 11.70 13.70 11.60A 12.00A 12.80 -2.70 3 15.50 1 311 1730 14.20 14.20 12.30A 15.40B 13.60 -2.90 14 16.50 143 1735 ---- ---- 13.10A 13.10A 14.40 -3.10 17.50 22 1740 14.60 14.60 13.90A 14.30A 15.30 -3.30 15 18.60 63 1745 16.40 16.40 14.70A 15.10A 16.20 -3.50 6 19.70 46 1750 16.70 17.60 15.60A 17.50A 17.20 -3.70 7 20.90 7 538 1755 ---- ---- 16.50A 16.50A 18.20 -4.00 22.20 1760 ---- ---- 17.50A 17.50A 19.30 -4.20 23.50 54 1765 20.00 20.00 18.50A 18.50A 20.50 -4.40 1 24.90 7 1770 24.00 24.00 19.60A 24.50B 21.70 -4.60 1 26.30 116 1775 22.20 23.90 20.80A 23.30A 23.00 -4.90 10 27.90 30 317 1780 22.70 26.00 22.00A 22.60A 24.30 -5.20 2 29.50 212 1785 25.20 25.20 23.30A 23.30A 25.70 -5.40 1 31.10 106 1790 28.00 28.00 24.60A 28.00B 27.20 -5.70 2 32.90 1 157 1795 30.00 30.00 26.00A 32.30B 28.70 -6.00 11 34.70 73 1800 29.10 30.90 27.30 34.10B 30.30 -6.30 79 36.60 49 504 1805 ---- ---- 29.10A 29.10A 32.00 -6.60 67 38.60 114 1810 ---- ---- 30.70A 30.70A 33.80 -6.80 40.60 209 1815 ---- ---- 32.40A 32.40A 35.60 -7.20 42.80 1 179 1820 36.10 41.50 34.20A 42.10B 37.50 -7.50 4 45.00 1 38 1825 ---- ---- 36.00A 36.00A 39.50 -7.80 47.30 86 1830 43.40 43.40 38.00A 46.50B 41.60 -8.10 44 49.70 189 1835 47.90 47.90 40.00A 48.90B 43.70 -8.40 1 52.10 6 118 1840 43.20 51.40 42.10A 46.10A 45.90 -8.80 4 54.70 12 53 1845 ---- ---- 44.30A 44.30A 48.20 -9.10 57.30 1 12 1850 50.00 55.60 46.40A 50.80A 50.60 -9.40 39 60.00 50 66 1855 57.70 57.70 48.80A 53.20A 53.10 -9.70 3 62.80 7 1860 54.90 60.60 51.20A 61.40B 55.60 -10.10 74 65.70 3 1865 63.50 63.50 53.70A 58.40A 58.30 -10.30 3 68.60 1870 57.50 61.50 55.70 67.40B 61.00 -10.60 16 71.60 22 1875 ---- ---- 58.90A 58.90A 63.80 -10.90 74.70 16 1880 72.30 72.30 62.00A 66.90A 66.60 -11.20 2 77.80 3 1885 ---- ---- 64.80A 64.80A 69.60 -11.50 81.10 1890 ---- ---- 67.70A 67.70A 72.60 -11.80 84.40 1 2 1895 ---- ---- 70.50A 70.50A 75.70 -12.00 87.70 5 1900 ---- ---- 73.50A 73.50A 78.80 -12.40 1 91.20 29 1905 ---- ---- 76.60A 76.60A 82.10 -12.60 94.70 2 1910 ---- ---- 79.90A 79.90A 85.40 -12.80 54 98.20 1915 ---- ---- 83.10A 83.10A 88.70 -13.10 101.80 2 3 1920 ---- ---- 86.40A 86.40A 92.10 -13.40 105.50 2 1925 ---- ---- 89.80A 89.80A 95.60 -13.60 109.20 2 18 1930 ---- ---- 93.20A 93.20A 99.20 -13.80 113.00 2 4 1935 104.10 104.10 96.70A 97.10A 102.80 -14.00 2 116.80 2 5 1940 ---- ---- 100.20A 100.20A 106.40 -14.30 120.70 1 4 1945 111.50 111.50 103.80A 104.10A 110.20 -14.50 2 124.70 4 1950 114.80 114.90 107.40A 107.80A 113.90 -14.70 4 128.60 8 1955 115.10 115.10 111.10A 111.50A 117.80 -14.90 1 132.70 1 2 1960 ---- ---- 114.90A 114.90A 121.60 -15.10 136.70 6 1965 126.80 126.80 118.70A 135.20B 125.60 -15.20 4 140.80 7 1970 130.40 131.90 122.50A 139.30B 129.50 -15.50 3 145.00 1 8 1975 138.70 138.70 126.40A 143.40B 133.50 -15.70 1 149.20 24 1980 134.90 134.90 130.40A 130.80A 137.60 -15.80 2 153.40 1 9 1985 142.20 142.20 134.40A 151.80B 141.70 -16.00 1 157.70 6 1990 ---- ---- 138.40A 138.40A 145.80 -16.10 161.90 10 1995 147.00 147.00 142.50A 142.50A 150.00 -16.30 1 166.30 41 2000 ---- ---- 146.70A 146.70A 154.20 -16.40 170.60 18 2005 ---- ---- 150.80A 150.80A 158.40 -16.60 175.00 12 2010 ---- ---- 155.00A 155.00A 162.70 -16.70 179.40 1 22 2015 ---- ---- 159.20A 159.20A 167.00 -16.80 183.80 14 2020 ---- ---- 163.50A 163.50A 171.30 -17.00 188.30 20 2025 ---- ---- 167.80A 167.80A 175.70 -17.10 192.80 12 2030 ---- ---- 172.20A 172.20A 180.10 -17.20 197.30 17 2035 ---- ---- 176.50A 176.50A 184.50 -17.30 201.80 11 2040 ---- ---- 180.90A 180.90A 189.00 -17.40 206.40 11 2045 188.40 188.40 185.30A 185.30A 193.40 -17.50 1 210.90 26 2050 194.80 205.40 189.70A 209.20B 197.90 -17.60 4 215.50 14 2055 ---- ---- 194.20A 194.20A 202.40 -17.70 220.10 16 2060 ---- ---- 198.70A 198.70A 207.00 -17.80 224.80 17 2065 ---- ---- 203.20A 203.20A 211.50 -17.90 229.40 12 2070 212.00 212.00 207.70A 227.70B 216.10 -18.00 1 234.10 13 2075 228.40 228.40 212.30A 212.80A 220.70 -18.00 2 238.70 3 2080 220.60 229.10 216.80A 217.40A 225.30 -18.10 2 243.40 2085 224.20 237.00 221.40A 222.00A 230.00 -18.10 4 248.10 1 2090 239.10 239.70 226.00A 245.80B 234.60 -18.30 4 252.90 2095 234.50 243.10 230.70A 239.60A 239.30 -18.30 7 257.60 2100 239.40 239.40 235.30A 255.80B 243.90 -18.40 1 262.30 9 2105 242.80 242.80 240.00 259.70B 248.60 -18.50 3 267.10 3 2110 247.30 247.30 244.60A 264.70B 253.30 -18.60 1 271.90 1 2115 ---- ---- 249.80A 249.80A 258.00 -18.60 276.60 2 2120 ---- ---- 255.10A 255.10A 262.80 -18.60 281.40 2125 ---- ---- 258.70A 258.70A 267.50 -18.70 286.20 6 2130 ---- ---- 264.60A 264.60A 272.30 -18.70 291.00 3 2135 ---- ---- 269.30A 269.30A 277.00 -18.80 295.80 1 2140 ---- ---- 273.90A 273.90A 281.80 -18.80 300.60 1 2145 ---- ---- 278.80A 278.80A 286.60 -18.90 305.50 2150 ---- ---- 282.50A 282.50A 291.40 -18.90 310.30 24 2155 ---- ---- 288.40A 288.40A 296.20 -19.00 315.20 2160 ---- ---- 293.10A 293.10A 301.00 -19.00 320.00 2165 ---- ---- 297.90A 297.90A 305.80 -19.10 324.90 2170 ---- ---- 302.70A 302.70A 310.60 -19.10 329.70 2175 ---- ---- 306.50A 306.50A 315.50 -19.10 334.60 3 2180 ---- ---- 312.40A 312.40A 320.30 -19.20 339.50 2185 ---- ---- 317.20A 317.20A 325.10 -19.30 344.40 2190 ---- ---- 322.10A 322.10A 330.00 -19.30 349.30 2195 ---- ---- 326.70A 326.70A 334.90 -19.20 354.10 2200 ---- ---- 330.70A 330.70A 339.70 -19.30 359.00 83 2205 ---- ---- 336.60A 336.60A 344.60 -19.30 363.90 2210 ---- ---- 341.30A 341.30A 349.50 -19.40 368.90 2215 ---- ---- 346.30A 346.30A 354.40 -19.40 373.80 2220 ---- ---- 351.00A 351.00A 359.30 -19.40 378.70 2225 ---- ---- 355.00A 355.00A 364.20 -19.40 383.60 6 2230 ---- ---- 361.10A 361.10A 369.10 -19.40 388.50 2235 ---- ---- 365.70A 365.70A 374.00 -19.50 393.50 2240 ---- ---- 370.70A 370.70A 378.90 -19.50 398.40 2245 ---- ---- 375.70A 375.70A 383.80 -19.50 403.30 2250 ---- ---- 379.50A 379.50A 388.70 -19.60 408.30 18 2255 ---- ---- 385.30A 385.30A 393.60 -19.60 413.20 2260 ---- ---- 390.50A 390.50A 398.60 -19.60 418.20 2265 ---- ---- 395.40A 395.40A 403.50 -19.60 423.10 2270 ---- ---- 400.30A 400.30A 408.40 -19.70 428.10 2275 ---- ---- 404.10A 404.10A 413.40 -19.70 433.10 2 2280 ---- ---- 410.20A 410.20A 418.30 -19.70 438.00 2285 ---- ---- 415.00A 415.00A 423.30 -19.70 443.00 2290 ---- ---- 420.10A 420.10A 428.20 -19.80 448.00 2300 ---- ---- 428.80A 428.80A 438.20 -19.70 457.90 23 2310 ---- ---- 439.90A 439.90A 448.10 -19.80 467.90 2320 ---- ---- 449.80A 449.80A 458.00 -19.80 477.80 2325 ---- ---- 453.50A 453.50A 463.00 -19.80 482.80 2330 ---- ---- 459.70A 459.70A 468.00 -19.80 487.80 2340 ---- ---- 469.70A 469.70A 477.90 -19.90 497.80 2350 ---- ---- 478.30A 478.30A 487.90 -19.90 507.80 1 2360 ---- ---- 489.50A 489.50A 497.90 -19.90 517.80 2370 ---- ---- 499.50A 499.50A 507.90 -19.90 527.80 2375 ---- ---- 503.20A 503.20A 512.90 -19.90 532.80 2400 ---- ---- 528.10A 528.10A 537.90 -19.90 557.80 34 2425 ---- ---- 554.50A 554.50A 562.90 -19.90 582.80 2450 ---- ---- 579.60A 579.60A 587.90 -19.90 607.80 2475 ---- ---- 604.40A 604.40A 612.90 -19.90 632.80 2500 ---- ---- 629.50A 629.50A 637.90 -19.90 657.80 2525 ---- ---- 654.30A 654.30A 662.90 -19.90 682.80 2550 ---- ---- 679.50A 679.50A 687.90 -19.90 707.80 2700 ---- ---- 829.50A 829.50A 837.90 -19.90 857.80 3000 ---- ---- 1129.60A 1129.60A 1137.90 -19.90 1157.80 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 2 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .20 +.10 .10 1200 ---- ---- ---- ---- .20 UNCH .20 50 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 +.10 .20 1275 ---- ---- ---- ---- .30 UNCH .30 1300 ---- ---- ---- ---- .40 UNCH .40 27 1325 ---- ---- ---- ---- .50 +.10 .40 38 1350 ---- ---- ---- ---- .60 +.10 .50 155 1375 ---- ---- ---- ---- .70 +.10 .60 30 1380 ---- ---- ---- ---- .70 UNCH 1 .70 4 1390 ---- ---- ---- ---- .70 UNCH 1 .70 3 12 1400 ---- ---- ---- ---- .80 UNCH .80 130 1410 ---- ---- ---- ---- .80 UNCH .80 131 1420 ---- ---- ---- ---- .90 UNCH .90 100 1425 ---- ---- ---- ---- .90 UNCH .90 35 1430 ---- ---- .90A .90A 1.00 UNCH 1.00 1 1440 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1450 1.00 1.10B 1.00 1.10B 1.10 -.10 22 1.20 22 1460 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1470 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1 1475 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 29 1480 ---- ---- 1.40A 1.40A 1.50 UNCH 1 1.50 4 1485 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 1490 ---- ---- 1.50A 1.50A 1.60 -.10 1 1.70 4 1495 ---- ---- 1.60A 1.60A 1.70 -.10 1.80 1500 1.60 1.70B 1.60 1.70B 1.70 -.10 10 1.80 36 1505 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 1510 ---- ---- 1.80A 1.80A 1.90 -.10 2.00 91 1515 ---- ---- 1.90A 1.90A 2.00 -.10 2.10 1520 2.00 2.20B 2.00 2.00A 2.10 -.10 33 2.20 39 1525 2.00 2.30B 2.00 2.30B 2.20 -.20 1 2.40 14 1530 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 24 1535 ---- ---- 2.30A 2.30A 2.40 -.20 2.60 1540 ---- ---- 2.40A 2.40A 2.50 -.20 2.70 11 1545 ---- ---- 2.50A 2.50A 2.60 -.30 2.90 1550 3.10 3.10 2.60A 2.90A 2.80 -.20 4 3.00 6 83 1555 ---- ---- 2.70A 2.70A 2.90 -.30 3.20 15 23 1560 ---- ---- 2.90A 2.90A 3.10 -.30 3.40 6 18 1565 ---- ---- 3.00A 3.00A 3.20 -.30 3.50 1 1570 3.10 3.70B 3.10 3.70B 3.40 -.30 50 3.70 12 1575 ---- ---- 3.30A 3.30A 3.60 -.30 3.90 1 1580 ---- ---- 3.50A 3.50A 3.70 -.40 4.10 6 1585 ---- ---- 3.70A 3.70A 3.90 -.50 4.40 10 1590 ---- ---- 3.80A 3.80A 4.10 -.50 4.60 3 1595 ---- ---- 4.00A 4.00A 4.40 -.50 4.90 1 1600 4.60 5.00B 4.30A 4.70A 4.60 -.50 11 5.10 23 1605 ---- ---- 4.50A 4.50A 4.80 -.60 5.40 2 1610 ---- ---- 4.70A 4.70A 5.10 -.60 5.70 3 14 1615 ---- ---- 5.00A 5.00A 5.40 -.60 6.00 1 1620 5.40 6.20B 5.20A 6.20B 5.60 -.70 8 6.30 1625 ---- ---- 5.50A 5.50A 5.90 -.80 2 6.70 112 1630 6.00 6.80B 5.80A 6.80B 6.20 -.80 24 7.00 15 1635 ---- ---- 6.10A 6.10A 6.60 -.80 7.40 1640 6.90 7.60B 6.40A 6.80A 6.90 -.90 1 7.80 1 3 1645 ---- ---- 6.70A 6.70A 7.30 -1.00 8.30 1650 ---- ---- 7.10A 7.10A 7.70 -1.00 8.70 527 1655 ---- ---- 7.40A 7.40A 8.10 -1.10 9.20 1 1 1660 ---- ---- 7.80A 7.80A 8.50 -1.20 9.70 18 1665 ---- ---- 8.20A 8.20A 9.00 -1.20 10.20 30 1670 ---- ---- 8.60A 8.60A 9.40 -1.40 10.80 1 1675 ---- ---- 9.10A 9.10A 9.90 -1.40 11.30 152 1680 11.20 11.20 9.60A 11.40B 10.40 -1.50 6 11.90 11 1685 ---- ---- 10.10A 10.10A 11.00 -1.60 12.60 3 1690 12.60 12.60 10.60A 11.70A 11.60 -1.70 6 13.30 12 1695 13.10 13.10 11.10A 13.30B 12.20 -1.80 1 14.00 2 1700 13.70 13.70 11.70A 14.00B 12.80 -1.90 1 14.70 809 1705 ---- ---- 12.30A 12.30A 13.50 -2.00 15.50 28 1710 ---- ---- 12.90A 12.90A 14.20 -2.10 16.30 2 1715 14.70 16.40B 13.60A 16.30B 14.90 -2.30 2 17.20 1 20 1720 ---- ---- 14.30A 14.30A 15.70 -2.40 18.10 1725 ---- ---- 15.00A 15.00A 16.50 -2.50 19.00 90 1730 ---- ---- 15.70A 15.70A 17.30 -2.70 20.00 2 1735 ---- ---- 16.50A 16.50A 18.20 -2.90 21.10 1 1740 19.30 19.30 17.40A 19.50B 19.10 -3.10 49 22.20 1 1745 19.20 22.20B 18.30A 19.10A 20.10 -3.20 6 23.30 3 1750 ---- ---- 19.20A 19.20A 21.10 -3.40 24.50 20 1755 ---- ---- 20.20A 20.20A 22.20 -3.60 25.80 11 1760 ---- ---- 21.20A 21.20A 23.30 -3.80 1 27.10 11 1765 ---- ---- 22.30A 22.30A 24.50 -4.00 28.50 1770 ---- ---- 23.40A 23.40A 25.70 -4.20 29.90 3 1775 ---- ---- 24.60A 24.60A 26.90 -4.50 31.40 253 1780 ---- ---- 25.80A 25.80A 28.30 -4.60 32.90 1785 ---- ---- 27.10A 27.10A 29.70 -4.80 34.50 4 1790 ---- ---- 28.40A 28.40A 31.10 -5.10 36.20 15 1795 ---- ---- 29.80A 29.80A 32.60 -5.40 38.00 1800 ---- ---- 31.30A 31.30A 34.20 -5.60 1 39.80 291 1805 ---- ---- 32.80A 32.80A 35.80 -5.80 41.60 1 2 1810 ---- ---- 34.40A 34.40A 37.50 -6.10 43.60 1815 ---- ---- 36.00A 36.00A 39.20 -6.40 45.60 24 1820 ---- ---- 37.70A 37.70A 41.10 -6.60 47.70 1825 ---- ---- 39.50A 39.50A 42.90 -6.90 49.80 37 1830 ---- ---- 41.30A 41.30A 44.90 -7.20 52.10 19 1835 ---- ---- 43.30A 43.30A 46.90 -7.50 54.40 150 1840 50.20 50.20 45.20A 46.30A 49.00 -7.70 1 56.70 176 1845 ---- ---- 47.30A 47.30A 51.20 -8.00 59.20 2 1850 ---- ---- 49.40A 49.40A 53.40 -8.30 61.70 99 1855 ---- ---- 51.60A 51.60A 55.70 -8.60 64.30 1860 ---- ---- 53.90A 53.90A 58.10 -8.80 66.90 1865 ---- ---- 56.20A 56.20A 60.50 -9.10 69.60 1 1870 ---- ---- 58.70A 58.70A 63.00 -9.40 72.40 1875 ---- ---- 61.10A 61.10A 65.60 -9.70 32 75.30 1880 63.20 63.20 63.20 74.40B 68.30 -9.90 1 78.20 1885 ---- ---- 66.30A 66.30A 71.00 -10.20 81.20 1 1890 ---- ---- 69.00A 69.00A 73.80 -10.40 84.20 1895 ---- ---- 71.70A 71.70A 76.60 -10.70 87.30 1900 ---- ---- 74.60A 74.60A 79.50 -11.00 90.50 308 1905 ---- ---- 77.60A 77.60A 82.50 -11.20 93.70 1910 ---- ---- 80.50A 80.50A 85.60 -11.40 97.00 1 1915 ---- ---- 83.50A 83.50A 88.70 -11.70 100.40 1 1920 ---- ---- 86.60A 86.60A 91.80 -12.00 103.80 2 1925 ---- ---- 89.70A 89.70A 95.10 -12.10 107.20 2 1930 ---- ---- 92.90A 92.90A 98.30 -12.40 110.70 2 1935 ---- ---- 96.10A 96.10A 101.70 -12.60 114.30 2 1940 ---- ---- 99.40A 99.40A 105.10 -12.80 117.90 6 1945 ---- ---- 102.70A 102.70A 108.50 -13.10 121.60 2 1950 ---- ---- 106.10A 106.10A 112.00 -13.30 125.30 2 1955 ---- ---- 109.60A 109.60A 115.60 -13.40 129.00 3 1960 ---- ---- 113.10A 113.10A 119.20 -13.60 132.80 6 1965 ---- ---- 116.70A 116.70A 122.90 -13.70 136.60 9 1970 ---- ---- 120.30A 120.30A 126.60 -13.90 140.50 2 1975 ---- ---- 123.90A 123.90A 130.30 -14.10 144.40 3 1980 ---- ---- 127.60A 127.60A 134.10 -14.30 148.40 1 1985 ---- ---- 131.40A 131.40A 137.90 -14.50 152.40 1 1990 ---- ---- 135.10A 135.10A 141.80 -14.60 156.40 3 1995 ---- ---- 139.00A 139.00A 145.70 -14.80 160.50 3 2000 ---- ---- 142.80A 142.80A 149.70 -14.90 164.60 3 2005 ---- ---- 146.70A 146.70A 153.70 -15.00 168.70 5 2010 ---- ---- 150.70A 150.70A 157.70 -15.20 172.90 4 2015 ---- ---- 154.70A 154.70A 161.70 -15.40 177.10 2 2020 ---- ---- 158.70A 158.70A 165.80 -15.50 181.30 7 2025 ---- ---- 162.70A 162.70A 169.90 -15.70 185.60 5 2030 ---- ---- 166.80A 166.80A 174.10 -15.80 189.90 3 2035 ---- ---- 170.90A 170.90A 178.30 -15.90 194.20 5 2040 ---- ---- 175.10A 175.10A 182.50 -16.00 198.50 11 2045 ---- ---- 179.20A 179.20A 186.70 -16.20 202.90 7 2050 ---- ---- 183.40A 183.40A 191.00 -16.30 207.30 1 12 2055 ---- ---- 187.70A 187.70A 195.30 -16.40 211.70 14 2060 ---- ---- 191.90A 191.90A 199.60 -16.50 216.10 1 11 2065 210.80 210.80 196.20A 206.90B 203.90 -16.70 2 220.60 6 2070 211.50 218.00 200.50A 208.70A 208.30 -16.70 3 225.00 2 2075 213.50 213.50 204.90A 223.70B 212.70 -16.80 1 229.50 2080 220.00 220.70 209.20A 228.20B 217.10 -16.90 3 234.00 2085 ---- ---- 213.60A 213.60A 221.50 -17.10 238.60 2090 224.40 224.40 218.00A 218.80A 226.00 -17.10 1 243.10 2095 ---- ---- 222.40A 222.40A 230.40 -17.30 247.70 1 2100 228.90 228.90 226.90A 227.70A 234.90 -17.30 1 252.20 2105 ---- ---- 231.40A 231.40A 239.40 -17.40 256.80 2110 ---- ---- 235.80A 235.80A 243.90 -17.50 261.40 1 2115 ---- ---- 240.30A 240.30A 248.50 -17.50 266.00 2120 ---- ---- 244.90A 244.90A 253.00 -17.70 270.70 2125 ---- ---- 249.40A 249.40A 257.60 -17.70 275.30 1 2130 ---- ---- 254.00A 254.00A 262.20 -17.80 280.00 1 2135 ---- ---- 258.50A 258.50A 266.80 -17.80 284.60 2140 ---- ---- 263.10A 263.10A 271.40 -17.90 289.30 2145 ---- ---- 267.70A 267.70A 276.00 -18.00 294.00 1 2150 ---- ---- 272.30A 272.30A 280.60 -18.10 298.70 3 2155 ---- ---- 277.00A 277.00A 285.30 -18.10 303.40 2160 ---- ---- 281.60A 281.60A 290.00 -18.10 308.10 2165 ---- ---- 286.20A 286.20A 294.60 -18.30 312.90 2170 ---- ---- 290.90A 290.90A 299.30 -18.30 317.60 2175 ---- ---- 295.60A 295.60A 304.00 -18.40 322.40 2 2180 ---- ---- 300.30A 300.30A 308.70 -18.40 327.10 2185 ---- ---- 305.00A 305.00A 313.40 -18.50 331.90 2190 ---- ---- 310.30A 310.30A 318.20 -18.50 336.70 1 2195 ---- ---- 315.60A 315.60A 322.90 -18.60 341.50 2200 ---- ---- 319.10A 319.10A 327.70 -18.60 346.30 4 2205 ---- ---- 324.90A 324.90A 332.40 -18.70 351.10 2210 ---- ---- 329.90A 329.90A 337.20 -18.70 355.90 2215 ---- ---- 334.50A 334.50A 341.90 -18.80 360.70 2220 ---- ---- 339.30A 339.30A 346.70 -18.80 365.50 2225 ---- ---- 342.90A 342.90A 351.50 -18.80 370.30 5 2230 ---- ---- 348.80A 348.80A 356.30 -18.90 375.20 2235 ---- ---- 353.70A 353.70A 361.10 -18.90 380.00 2240 ---- ---- 358.50A 358.50A 365.90 -19.00 384.90 2245 ---- ---- 363.40A 363.40A 370.70 -19.00 389.70 2250 ---- ---- 366.90A 366.90A 375.60 -19.00 394.60 5 2255 ---- ---- 372.90A 372.90A 380.40 -19.00 399.40 2260 ---- ---- 377.70A 377.70A 385.20 -19.10 404.30 2265 ---- ---- 382.70A 382.70A 390.10 -19.10 409.20 2270 ---- ---- 387.50A 387.50A 394.90 -19.20 414.10 2275 ---- ---- 391.10A 391.10A 399.80 -19.20 419.00 1 2280 ---- ---- 397.10A 397.10A 404.60 -19.20 423.80 2290 ---- ---- 406.90A 406.90A 414.40 -19.20 433.60 2300 ---- ---- 415.40A 415.40A 424.10 -19.40 443.50 15 2310 ---- ---- 426.20A 426.20A 433.90 -19.40 453.30 2320 ---- ---- 436.30A 436.30A 443.70 -19.40 463.10 2325 ---- ---- 439.80A 439.80A 448.60 -19.50 468.10 2330 ---- ---- 445.90A 445.90A 453.50 -19.50 473.00 2340 ---- ---- 455.70A 455.70A 463.40 -19.50 482.90 2350 ---- ---- 464.30A 464.30A 473.20 -19.60 492.80 4 2360 ---- ---- 475.40A 475.40A 483.10 -19.60 502.70 2370 ---- ---- 485.20A 485.20A 492.90 -19.70 512.60 2375 ---- ---- 488.90A 488.90A 497.90 -19.60 517.50 2400 ---- ---- 513.50A 513.50A 522.60 -19.80 542.40 2425 ---- ---- 538.30A 538.30A 547.50 -19.80 567.30 2450 ---- ---- 563.00A 563.00A 572.40 -19.90 592.30 2475 ---- ---- 587.90A 587.90A 597.30 -20.00 617.30 2500 ---- ---- 612.70A 612.70A 622.30 -20.00 642.30 2525 ---- ---- 637.60A 637.60A 647.30 -20.00 667.30 2550 ---- ---- 662.80A 662.80A 672.30 -20.00 692.30 2600 ---- ---- ---- 714.20A ---- ---- ---- 2750 ---- ---- 864.30A 864.30A 872.30 -20.00 892.30 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 -.10 .20 1060 ---- ---- ---- ---- .10 -.10 .20 1070 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .20 UNCH .20 12 1080 ---- ---- ---- ---- .20 UNCH .20 40 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 UNCH .20 1 1110 ---- ---- ---- ---- .20 UNCH .20 1120 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .20 -.10 .30 1130 ---- ---- ---- ---- .20 -.10 .30 1140 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- ---- ---- .30 UNCH .30 1155 ---- ---- ---- ---- .30 UNCH .30 1160 ---- ---- ---- ---- .30 UNCH .30 1 1165 ---- ---- ---- ---- .30 UNCH .30 1170 ---- ---- ---- ---- .30 UNCH .30 1175 ---- ---- ---- ---- .30 UNCH .30 100 1180 ---- ---- ---- ---- .30 -.10 .40 1185 ---- ---- ---- ---- .30 -.10 .40 1190 ---- ---- ---- ---- .40 UNCH .40 1195 ---- ---- ---- ---- .40 UNCH .40 1200 ---- ---- ---- ---- .40 UNCH .40 101 1205 ---- ---- ---- ---- .40 UNCH .40 1210 ---- ---- ---- ---- .40 UNCH .40 5 1215 ---- ---- ---- ---- .40 UNCH .40 1220 ---- ---- ---- ---- .40 UNCH .40 1225 ---- ---- ---- ---- .50 UNCH .50 49 1230 ---- ---- ---- ---- .50 UNCH .50 4 1235 ---- ---- ---- ---- .50 UNCH .50 1 1240 ---- ---- ---- ---- .50 UNCH .50 1245 ---- ---- ---- ---- .50 UNCH .50 1250 ---- ---- ---- ---- .50 UNCH .50 5 1255 ---- ---- ---- ---- .60 UNCH .60 1260 ---- ---- ---- ---- .60 UNCH .60 1265 ---- ---- ---- ---- .60 UNCH .60 1270 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .60 UNCH .60 41 1280 ---- ---- ---- ---- .70 +.10 .60 1285 ---- ---- ---- ---- .70 UNCH .70 1290 ---- ---- ---- ---- .70 UNCH .70 1295 ---- ---- ---- ---- .70 UNCH .70 1300 ---- ---- ---- ---- .80 +.10 .70 58 1305 ---- ---- ---- ---- .80 +.10 .70 1310 ---- ---- ---- ---- .80 UNCH .80 1315 ---- ---- ---- ---- .80 UNCH .80 1320 ---- ---- ---- ---- .90 +.10 .80 1325 ---- ---- ---- ---- .90 UNCH .90 1330 ---- ---- ---- ---- .90 UNCH .90 1335 ---- ---- ---- ---- .90 UNCH .90 1340 ---- ---- ---- ---- 1.00 +.10 .90 1345 ---- ---- ---- ---- 1.00 UNCH 1.00 1350 ---- ---- ---- ---- 1.00 UNCH 1.00 438 1355 ---- ---- ---- ---- 1.10 +.10 1.00 1360 ---- ---- ---- ---- 1.10 UNCH 1.10 4 1365 ---- ---- ---- ---- 1.10 UNCH 1.10 1370 ---- ---- ---- ---- 1.20 UNCH 1.20 1375 ---- ---- ---- ---- 1.20 UNCH 1.20 1380 ---- ---- ---- ---- 1.20 -.10 1.30 1385 ---- ---- ---- ---- 1.30 UNCH 1.30 1390 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 3 1395 ---- ---- ---- ---- 1.40 UNCH 1.40 1400 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 273 1405 ---- ---- ---- ---- 1.50 UNCH 1.50 1410 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1415 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1420 ---- ---- ---- ---- 1.60 -.10 1.70 1425 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 59 1430 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1435 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1 1440 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 4 1445 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1450 ---- ---- 2.00A 2.00A 2.10 -.10 2.20 1192 1455 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1 1460 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 2 1465 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 1470 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 1475 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 31 1480 ---- ---- 2.60A 2.60A 2.70 -.20 2.90 1485 ---- ---- 2.70A 2.70A 2.80 -.20 3.00 3 1490 ---- ---- 2.80A 2.80A 2.90 -.20 3.10 1495 ---- ---- 2.90A 2.90A 3.10 -.20 3.30 196 1500 ---- ---- 3.00A 3.00A 3.20 -.20 3.40 534 1505 ---- ---- 3.20A 3.20A 3.30 -.30 3.60 14 1510 ---- 3.80B 3.30A 3.30A 3.50 -.20 3.70 7 1515 ---- ---- 3.40A 3.40A 3.70 -.20 3.90 7 1520 ---- ---- 3.60A 3.60A 3.80 -.30 4.10 2 1525 ---- ---- 3.70A 3.70A 4.00 -.30 4.30 30 1530 ---- ---- 3.90A 3.90A 4.20 -.30 4.50 1535 ---- ---- 4.00A 4.00A 4.40 -.30 4.70 5 1540 ---- ---- 4.20A 4.20A 4.60 -.30 4.90 209 210 1545 ---- ---- 4.40A 4.40A 4.80 -.30 5.10 1550 ---- ---- 4.60A 4.60A 5.00 -.30 5.30 977 1555 ---- ---- 4.80A 4.80A 5.30 -.30 5.60 1560 ---- ---- 4.90A 4.90A 5.50 -.30 5.80 7 1565 ---- ---- 5.30A 5.30A 5.70 -.40 6.10 1570 ---- ---- 5.50A 5.50A 6.00 -.40 6.40 1 1575 ---- ---- 5.70A 5.70A 6.30 -.40 6.70 202 1580 ---- ---- 6.00A 6.00A 6.50 -.50 7.00 2 1585 ---- ---- 6.20A 6.20A 6.80 -.50 7.30 1590 ---- ---- 6.40A 6.40A 7.10 -.60 7.70 1000 1595 ---- ---- 6.70A 6.70A 7.40 -.60 8.00 1 1600 8.20 8.20 7.00A 7.90A 7.80 -.60 1 8.40 1 1459 1605 ---- ---- 7.30A 7.30A 8.10 -.70 8.80 1 1610 ---- ---- 7.70A 7.70A 8.50 -.70 9.20 7 1615 9.50 9.50 8.00A 8.90A 8.80 -.80 6 9.60 58 1620 ---- ---- 8.40A 8.40A 9.20 -.90 1 10.10 1625 ---- ---- 8.70A 8.70A 9.60 -.90 10.50 119 1630 ---- ---- 9.10A 9.10A 10.10 -.90 11.00 1635 ---- ---- 9.60A 9.60A 10.50 -1.00 11.50 3 1640 10.70 11.90 10.00A 11.10B 11.00 -1.10 19 12.10 3 494 1645 ---- ---- 10.50A 10.50A 11.50 -1.10 12.60 1650 12.20 12.90B 10.90A 12.90B 12.00 -1.20 23 13.20 15 1050 1655 ---- ---- 11.40A 11.40A 12.50 -1.30 13.80 1660 ---- ---- 12.00A 12.00A 13.10 -1.40 14.50 55 1665 ---- ---- 12.50A 12.50A 13.70 -1.50 15.20 19 1670 ---- ---- 13.10A 13.10A 14.30 -1.60 15.90 94 1675 14.60 16.10B 13.70A 14.50A 15.00 -1.60 6 16.60 521 1680 ---- ---- 14.30A 14.30A 15.70 -1.70 17.40 9 1685 ---- ---- 14.90A 14.90A 16.40 -1.70 18.10 45 1690 ---- ---- 15.60A 15.60A 17.10 -1.90 19.00 6 1695 17.90 19.30B 16.30A 17.30A 17.90 -2.00 5 19.90 5 1700 ---- ---- 17.00A 17.00A 18.70 -2.10 13 20.80 2026 1705 ---- ---- 17.70A 17.70A 19.50 -2.20 21.70 7 1710 20.50 22.00B 18.50A 19.60A 20.40 -2.30 9 22.70 49 63 1715 ---- ---- 19.40A 19.40A 21.30 -2.40 23.70 5 1720 ---- ---- 20.20A 20.20A 22.20 -2.60 24.80 4 1725 23.30 25.20B 21.10A 22.40A 23.20 -2.70 1817 25.90 4490 1730 23.80 26.20B 22.10A 23.30A 24.20 -2.90 19 27.10 17 1735 ---- ---- 23.00A 23.00A 25.20 -3.10 28.30 64 1740 ---- ---- 24.10A 24.10A 26.30 -3.30 29.60 18 1745 ---- ---- 25.10A 25.10A 27.40 -3.50 30.90 22 1750 30.70 31.10B 26.20A 26.20A 28.60 -3.60 23 32.20 542 1755 28.90 32.50B 27.40A 28.70A 29.80 -3.90 1 33.70 2 1760 ---- ---- 28.60A 28.60A 31.10 -4.00 35.10 33 1765 ---- ---- 29.80A 29.80A 32.40 -4.30 36.70 16 1770 35.50 36.90B 31.20A 36.90B 33.80 -4.50 1 38.30 14 1775 37.00 38.30B 32.50A 38.30B 35.20 -4.70 1 39.90 30 226 1780 ---- ---- 33.90A 33.90A 36.70 -4.90 41.60 5 1785 ---- ---- 35.40A 35.40A 38.30 -5.10 43.40 8 1790 ---- ---- 36.90A 36.90A 39.90 -5.30 45.20 18 1795 ---- ---- 38.40A 38.40A 41.50 -5.60 47.10 1800 44.00 46.90B 40.10A 41.40A 43.30 -5.70 5 49.00 30 622 1805 ---- ---- 41.70A 41.70A 45.00 -6.10 51.10 33 1810 ---- ---- 43.50A 43.50A 46.90 -6.20 53.10 72 116 1815 ---- ---- 45.30A 45.30A 48.80 -6.50 55.30 14 1820 ---- ---- 47.10A 47.10A 50.70 -6.70 57.40 15 1825 ---- ---- 49.00A 49.00A 52.70 -7.00 59.70 3 223 1830 53.40 57.60 51.00A 55.00A 54.80 -7.20 15 62.00 19 1835 ---- ---- 53.00A 53.00A 56.90 -7.50 64.40 1 1840 58.90 58.90 55.10A 60.30B 59.10 -7.70 1 66.80 12 1845 ---- ---- 57.30A 57.30A 61.40 -7.90 69.30 2 1850 ---- ---- 59.50A 59.50A 63.70 -8.20 71.90 252 1855 ---- ---- 61.80A 61.80A 66.10 -8.40 74.50 40 1860 ---- ---- 64.10A 64.10A 68.50 -8.70 77.20 2 162 1865 ---- ---- 66.50A 66.50A 71.00 -8.90 79.90 1870 76.60 77.30 69.00A 74.90B 73.50 -9.20 8 82.70 16 1875 ---- ---- 71.50A 71.50A 76.10 -9.40 32 85.50 1880 78.60 78.60 74.10A 75.50A 78.80 -9.60 15 88.40 2 1885 ---- ---- 76.80A 76.80A 81.50 -9.90 91.40 1890 ---- ---- 79.50A 79.50A 84.30 -10.10 94.40 1895 ---- ---- 82.30A 82.30A 87.10 -10.40 97.50 1900 ---- ---- 85.10A 85.10A 90.00 -10.60 100.60 72 151 1905 ---- ---- 88.00A 88.00A 93.00 -10.80 103.80 1910 ---- ---- 90.90A 90.90A 96.00 -11.00 107.00 5 1915 ---- ---- 94.10A 94.10A 99.10 -11.20 110.30 1 1920 ---- ---- 97.10A 97.10A 102.20 -11.40 1 113.60 2 1925 ---- ---- 100.20A 100.20A 105.40 -11.60 117.00 2 1930 ---- ---- 103.30A 103.30A 108.60 -11.90 120.50 6 1935 ---- ---- 106.50A 106.50A 111.90 -12.10 124.00 15 1940 ---- ---- 109.80A 109.80A 115.30 -12.20 127.50 1 1945 ---- ---- 113.10A 113.10A 118.70 -12.40 131.10 1950 ---- ---- 116.50A 116.50A 122.10 -12.60 134.70 6 1955 ---- ---- 119.90A 119.90A 125.60 -12.80 138.40 3 1960 ---- ---- 123.30A 123.30A 129.20 -12.90 142.10 2 6 1965 ---- ---- 126.80A 126.80A 132.80 -13.10 145.90 4 1970 ---- ---- 130.30A 130.30A 136.40 -13.30 149.70 3 1975 ---- ---- 133.90A 133.90A 140.10 -13.40 153.50 3 1980 ---- ---- 137.50A 137.50A 143.80 -13.60 157.40 4 1985 ---- ---- 141.20A 141.20A 147.50 -13.80 161.30 8 1990 ---- ---- 144.80A 144.80A 151.30 -13.90 165.20 12 1995 ---- ---- 148.60A 148.60A 155.10 -14.00 169.10 11 2000 ---- ---- 152.40A 152.40A 158.90 -14.20 173.10 96 2005 ---- ---- 156.20A 156.20A 162.80 -14.30 177.10 5 2010 ---- ---- 160.00A 160.00A 166.70 -14.40 181.10 10 2015 ---- ---- 163.90A 163.90A 170.60 -14.60 185.20 5 2020 ---- ---- 167.80A 167.80A 174.60 -14.70 189.30 8 2025 ---- ---- 171.70A 171.70A 178.50 -14.90 193.40 11 2030 ---- ---- 175.60A 175.60A 182.50 -15.00 197.50 17 2035 ---- ---- 179.60A 179.60A 186.60 -15.10 201.70 9 2040 ---- ---- 183.70A 183.70A 190.70 -15.20 205.90 11 2045 ---- ---- 187.70A 187.70A 194.80 -15.30 210.10 6 2050 ---- ---- 191.80A 191.80A 198.90 -15.50 214.40 381 2055 ---- ---- 195.90A 195.90A 203.10 -15.60 218.70 11 2060 ---- ---- 200.10A 200.10A 207.30 -15.70 223.00 8 2065 ---- ---- 204.20A 204.20A 211.50 -15.80 227.30 7 2070 ---- ---- 208.40A 208.40A 215.70 -16.00 231.70 1 8 2075 229.70 229.70 212.70A 220.50A 220.00 -16.00 1 236.00 1 15 2080 ---- ---- 216.90A 216.90A 224.30 -16.10 240.40 7 2085 ---- ---- 221.20A 221.20A 228.60 -16.30 244.90 2090 242.80 242.80 225.50A 236.00B 232.90 -16.40 3 249.30 3 2095 235.60 244.30 229.80A 237.90A 237.30 -16.40 5 253.70 2100 239.40 243.20 234.10A 244.70B 241.70 -16.50 2 258.20 3 2105 ---- ---- 238.40A 238.40A 246.10 -16.60 262.70 4 2110 244.80 248.90 242.80A 261.60B 250.50 -16.70 2 267.20 1 2115 ---- ---- 247.20A 247.20A 254.90 -16.80 271.70 2 2120 ---- ---- 251.60A 251.60A 259.30 -16.90 276.20 1 2125 ---- ---- 256.00A 256.00A 263.80 -16.90 280.70 6 2130 ---- ---- 260.40A 260.40A 268.30 -17.00 285.30 3 2135 ---- ---- 264.90A 264.90A 272.80 -17.00 289.80 4 2140 ---- ---- 269.40A 269.40A 277.30 -17.10 294.40 2145 ---- ---- 273.90A 273.90A 281.80 -17.20 299.00 1 2150 ---- ---- 278.30A 278.30A 286.30 -17.30 303.60 11 2155 ---- ---- 282.90A 282.90A 290.90 -17.30 308.20 5 2160 ---- ---- 287.40A 287.40A 295.40 -17.40 312.80 4 2165 ---- ---- 291.90A 291.90A 300.00 -17.40 317.40 3 2170 ---- ---- 296.50A 296.50A 304.60 -17.50 322.10 2175 ---- ---- 301.10A 301.10A 309.20 -17.50 326.70 1 2180 ---- ---- 305.60A 305.60A 313.80 -17.60 331.40 3 2185 ---- ---- 310.20A 310.20A 318.40 -17.70 336.10 2190 ---- ---- 314.80A 314.80A 323.00 -17.70 340.70 2195 ---- ---- 319.50A 319.50A 327.60 -17.80 345.40 4 2200 ---- ---- 324.10A 324.10A 332.30 -17.80 350.10 8 2205 ---- ---- 328.70A 328.70A 336.90 -17.90 354.80 2 2210 ---- ---- 333.40A 333.40A 341.60 -18.00 359.60 9 2215 ---- ---- 338.00A 338.00A 346.30 -18.00 364.30 8 2220 ---- ---- 342.70A 342.70A 350.90 -18.10 369.00 5 2225 ---- ---- 347.40A 347.40A 355.60 -18.10 373.70 8 2230 ---- ---- 352.00A 352.00A 360.30 -18.20 378.50 3 2235 ---- ---- 356.70A 356.70A 365.00 -18.20 383.20 8 2240 ---- ---- 361.40A 361.40A 369.70 -18.30 388.00 19 2245 ---- ---- 366.10A 366.10A 374.50 -18.30 392.80 2250 ---- ---- 370.90A 370.90A 379.20 -18.30 397.50 14 2255 ---- ---- 376.30A 376.30A 383.90 -18.40 402.30 2260 ---- ---- 382.10A 382.10A 388.70 -18.40 407.10 2 2265 ---- ---- 386.90A 386.90A 393.40 -18.50 411.90 2270 ---- ---- 391.20A 391.20A 398.20 -18.50 416.70 2275 ---- ---- 394.60A 394.60A 402.90 -18.60 421.50 14 2280 ---- ---- 401.20A 401.20A 407.70 -18.60 426.30 2285 ---- ---- 405.60A 405.60A 412.50 -18.60 431.10 2290 ---- ---- 410.40A 410.40A 417.30 -18.60 435.90 2295 ---- ---- 415.80A 415.80A 422.10 -18.70 440.80 2300 ---- ---- 418.40A 418.40A 426.80 -18.80 445.60 163 2305 ---- ---- 424.80A 424.80A 431.60 -18.80 450.40 2310 ---- ---- 429.50A 429.50A 436.50 -18.80 455.30 2315 ---- ---- 434.20A 434.20A 441.30 -18.80 460.10 2320 ---- ---- 439.70A 439.70A 446.10 -18.90 465.00 2325 ---- ---- 442.50A 442.50A 450.90 -18.90 469.80 6 2330 ---- ---- 449.10A 449.10A 455.70 -19.00 474.70 2335 ---- ---- 453.50A 453.50A 460.60 -19.00 479.60 2340 ---- ---- 458.50A 458.50A 465.40 -19.00 484.40 2350 ---- ---- 466.60A 466.60A 475.10 -19.10 494.20 1 2360 ---- ---- 478.00A 478.00A 484.80 -19.20 504.00 2370 ---- ---- 487.70A 487.70A 494.60 -19.20 513.80 2375 ---- ---- 490.90A 490.90A 499.50 -19.20 518.70 2380 ---- ---- 497.40A 497.40A 504.30 -19.30 523.60 2390 ---- ---- 507.20A 507.20A 514.10 -19.30 533.40 2400 ---- ---- 515.30A 515.30A 523.90 -19.40 543.30 6 2410 ---- ---- 527.10A 527.10A 533.70 -19.40 553.10 2420 ---- ---- 536.90A 536.90A 543.50 -19.50 563.00 2425 ---- ---- 539.80A 539.80A 548.40 -19.50 567.90 2430 ---- ---- 546.30A 546.30A 553.40 -19.50 572.90 2440 ---- ---- 556.10A 556.10A 563.20 -19.60 582.80 2450 ---- ---- 564.30A 564.30A 573.10 -19.60 592.70 2475 ---- ---- 588.90A 588.90A 597.80 -19.70 617.50 2500 ---- ---- 613.60A 613.60A 622.60 -19.80 642.40 51 2525 ---- ---- 638.30A 638.30A 647.40 -19.90 667.30 2550 ---- ---- 663.10A 663.10A 672.30 -20.00 25 692.30 2575 ---- ---- 688.00A 688.00A 697.30 -20.00 717.30 2600 ---- ---- 712.80A 712.80A 722.30 -20.00 742.30 2625 ---- ---- 737.70A 737.70A 747.30 -20.00 767.30 2700 ---- ---- 814.60A 814.60A 822.30 -20.00 842.30 2850 ---- ---- 965.60A 965.60A 972.30 -20.00 992.30 2900 ---- ---- 1015.50A 1015.50A 1022.30 -20.00 1042.30 3000 ---- ---- 1115.80A 1115.80A 1122.30 -20.00 1142.30 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .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 ---- ---- ---- ---- .70 UNCH .70 30 1250 ---- ---- ---- ---- .80 UNCH .80 1 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 75 1300 ---- ---- ---- ---- 1.10 UNCH 1.10 19 1325 ---- ---- ---- ---- 1.30 UNCH 1.30 25 1350 ---- ---- ---- ---- 1.50 -.10 1.60 1375 ---- ---- ---- ---- 1.80 UNCH 1.80 1390 ---- ---- ---- ---- 2.00 UNCH 2.00 1400 ---- ---- ---- ---- 2.20 UNCH 2.20 102 1410 ---- ---- ---- ---- 2.30 UNCH 2.30 1 1420 ---- ---- ---- ---- 2.50 UNCH 2.50 1425 ---- ---- 2.50A 2.50A 2.60 UNCH 2.60 65 1430 ---- ---- 2.60A 2.60A 2.70 UNCH 2.70 1 1440 ---- ---- 2.80A 2.80A 2.90 UNCH 2.90 1450 ---- ---- 3.00A 3.00A 3.20 UNCH 3.20 301 1460 ---- ---- 3.20A 3.20A 3.40 UNCH 3.40 1 1470 ---- ---- 3.50A 3.50A 3.70 UNCH 3.70 1475 3.60 3.80B 3.60 3.80B 3.80 -.10 1 3.90 1480 ---- ---- 3.70A 3.70A 4.00 -.10 4.10 1490 ---- ---- 4.00A 4.00A 4.30 -.10 4.40 1495 ---- ---- 4.20A 4.20A 4.40 -.20 4.60 1500 ---- ---- 4.30A 4.30A 4.60 -.20 4.80 6 1505 ---- ---- 4.50A 4.50A 4.80 -.10 4.90 1510 ---- ---- 4.60A 4.60A 5.00 -.10 5.10 1515 ---- ---- 4.80A 4.80A 5.10 -.20 5.30 1520 ---- ---- 5.00A 5.00A 5.30 -.30 5.60 1525 ---- ---- 5.20A 5.20A 5.60 -.20 5.80 1530 ---- ---- 5.40A 5.40A 5.80 -.20 6.00 1535 ---- ---- 5.60A 5.60A 6.00 -.30 6.30 1540 ---- ---- 5.80A 5.80A 6.20 -.30 6.50 1 1545 ---- ---- 6.10A 6.10A 6.50 -.30 6.80 1550 ---- ---- 6.30A 6.30A 6.70 -.40 7.10 1555 ---- ---- 6.60A 6.60A 7.00 -.40 7.40 1560 ---- ---- 6.80A 6.80A 7.30 -.40 7.70 1565 ---- ---- 7.10A 7.10A 7.50 -.50 8.00 1570 ---- ---- 7.30A 7.30A 7.80 -.50 8.30 1575 ---- ---- 7.60A 7.60A 8.20 -.50 8.70 1 1580 ---- ---- 7.90A 7.90A 8.50 -.50 9.00 1585 ---- ---- 8.20A 8.20A 8.80 -.60 9.40 1590 ---- ---- 8.60A 8.60A 9.20 -.60 9.80 1 1595 ---- ---- 8.90A 8.90A 9.50 -.70 10.20 1600 ---- ---- 9.30A 9.30A 9.90 -.70 10.60 26 1605 ---- ---- 9.60A 9.60A 10.30 -.80 11.10 1610 ---- ---- 10.00A 10.00A 10.70 -.80 11.50 1615 ---- ---- 10.40A 10.40A 11.20 -.80 12.00 1620 ---- ---- 10.80A 10.80A 11.60 -.90 12.50 1625 ---- ---- 11.30A 11.30A 12.10 -.90 13.00 1630 ---- ---- 11.70A 11.70A 12.60 -1.00 13.60 1635 ---- ---- 12.20A 12.20A 13.10 -1.10 14.20 1 1640 ---- ---- 12.70A 12.70A 13.60 -1.10 14.70 1 1645 ---- ---- 13.20A 13.20A 14.10 -1.30 15.40 1650 ---- ---- 13.80A 13.80A 14.70 -1.30 1 16.00 53 1655 ---- ---- 14.30A 14.30A 15.30 -1.40 16.70 1660 ---- ---- 14.90A 14.90A 15.90 -1.50 17.40 1 1665 ---- ---- 15.50A 15.50A 16.60 -1.50 18.10 1670 17.20 18.30B 16.10A 17.00A 17.20 -1.60 6 18.80 2 1675 ---- ---- 16.70A 16.70A 17.90 -1.70 19.60 15 1680 18.60 19.90B 17.40A 18.30A 18.60 -1.80 6 20.40 1 1685 ---- ---- 18.10A 18.10A 19.40 -1.90 21.30 6 1690 ---- ---- 18.80A 18.80A 20.20 -1.90 22.10 1 1695 ---- ---- 19.60A 19.60A 21.00 -2.00 23.00 3 3 1700 ---- ---- 20.30A 20.30A 21.80 -2.20 24.00 1 1705 ---- ---- 21.20A 21.20A 22.70 -2.30 25.00 1710 ---- ---- 22.00A 22.00A 23.60 -2.40 26.00 1715 ---- ---- 22.90A 22.90A 24.50 -2.60 27.10 1720 ---- ---- 23.80A 23.80A 25.50 -2.70 28.20 1725 ---- ---- 24.80A 24.80A 26.50 -2.80 29.30 100 1730 ---- ---- 25.70A 25.70A 27.50 -3.00 30.50 37 1735 ---- ---- 26.80A 26.80A 28.60 -3.10 31.70 1740 ---- ---- 27.80A 27.80A 29.70 -3.30 33.00 1745 ---- ---- 28.90A 28.90A 30.90 -3.40 34.30 1750 ---- ---- 30.10A 30.10A 32.10 -3.60 35.70 44 1755 ---- ---- 31.30A 31.30A 33.40 -3.70 37.10 1760 ---- ---- 32.50A 32.50A 34.70 -3.80 38.50 1765 ---- ---- 33.70A 33.70A 36.00 -4.00 40.00 1770 ---- ---- 35.00A 35.00A 37.40 -4.20 41.60 1775 ---- ---- 36.40A 36.40A 38.80 -4.40 43.20 52 1780 ---- ---- 37.80A 37.80A 40.30 -4.50 44.80 6 1785 ---- ---- 39.20A 39.20A 41.80 -4.70 46.50 1790 ---- ---- 40.70A 40.70A 43.40 -4.90 48.30 1795 ---- ---- 42.30A 42.30A 45.00 -5.10 50.10 1800 ---- ---- 43.80A 43.80A 46.70 -5.30 52.00 25 1805 ---- ---- 45.50A 45.50A 48.40 -5.50 53.90 1810 ---- ---- 47.20A 47.20A 50.20 -5.60 55.80 1815 ---- ---- 48.90A 48.90A 52.00 -5.90 57.90 1820 ---- ---- 50.70A 50.70A 53.80 -6.20 60.00 1825 ---- ---- 52.50A 52.50A 55.80 -6.30 62.10 4 1830 ---- ---- 54.50A 54.50A 57.70 -6.60 64.30 1835 ---- ---- 56.50A 56.50A 59.80 -6.70 66.50 1840 ---- ---- 58.50A 58.50A 61.80 -7.00 68.80 1 1845 ---- ---- 60.60A 60.60A 64.00 -7.20 71.20 1850 70.00 70.00 62.50A 70.20B 66.20 -7.40 52 73.60 30 1855 ---- ---- 64.90A 64.90A 68.40 -7.70 76.10 1860 ---- ---- 67.10A 67.10A 70.70 -7.90 78.60 66 1865 ---- ---- 69.40A 69.40A 73.10 -8.10 81.20 1870 ---- ---- 71.70A 71.70A 75.50 -8.30 83.80 1875 ---- ---- 73.90A 73.90A 77.90 -8.60 86.50 1880 ---- ---- 76.40A 76.40A 80.50 -8.70 89.20 1885 ---- ---- 79.00A 79.00A 83.00 -9.00 92.00 1890 ---- ---- 81.60A 81.60A 85.70 -9.20 94.90 1895 ---- ---- 84.20A 84.20A 88.30 -9.40 97.70 1900 ---- ---- 86.70A 86.70A 91.10 -9.60 100.70 1905 ---- ---- 89.60A 89.60A 93.90 -9.80 103.70 1910 ---- ---- 92.30A 92.30A 96.70 -10.00 106.70 1915 ---- ---- 95.20A 95.20A 99.60 -10.20 109.80 1920 ---- ---- 98.00A 98.00A 102.60 -10.40 113.00 1925 109.20 109.20 100.90A 112.20B 105.50 -10.70 3 116.20 1 1930 ---- ---- 103.90A 103.90A 108.60 -10.80 119.40 1935 ---- ---- 107.00A 107.00A 111.70 -11.00 122.70 1940 ---- ---- 110.00A 110.00A 114.80 -11.30 126.10 1945 ---- ---- 113.10A 113.10A 118.00 -11.40 129.40 1 1950 ---- ---- 116.30A 116.30A 121.30 -11.60 51 132.90 1955 ---- ---- 119.50A 119.50A 124.60 -11.70 136.30 1960 ---- ---- 122.80A 122.80A 127.90 -11.90 139.80 1965 ---- ---- 126.10A 126.10A 131.30 -12.10 143.40 1970 ---- ---- 129.40A 129.40A 134.70 -12.30 147.00 1975 ---- ---- 132.80A 132.80A 138.10 -12.50 150.60 1980 ---- ---- 136.30A 136.30A 141.60 -12.70 154.30 1985 ---- ---- 139.70A 139.70A 145.20 -12.70 157.90 2 1990 ---- ---- 143.20A 143.20A 148.80 -12.90 161.70 1 1995 ---- ---- 146.80A 146.80A 152.40 -13.00 165.40 1 2000 ---- ---- 150.40A 150.40A 156.00 -13.20 169.20 1 2005 ---- ---- 154.00A 154.00A 159.70 -13.40 173.10 1 2010 ---- ---- 157.60A 157.60A 163.40 -13.50 176.90 2 2015 ---- ---- 161.30A 161.30A 167.20 -13.60 180.80 1 2020 ---- ---- 165.10A 165.10A 171.00 -13.70 184.70 2 2025 ---- ---- 168.80A 168.80A 174.80 -13.90 188.70 4 2030 ---- ---- 172.60A 172.60A 178.60 -14.10 192.70 5 2035 ---- ---- 176.40A 176.40A 182.50 -14.20 196.70 2040 ---- ---- 180.30A 180.30A 186.40 -14.30 200.70 2045 ---- ---- 184.10A 184.10A 190.40 -14.30 204.70 2 2050 ---- ---- 188.00A 188.00A 194.30 -14.50 208.80 5 2055 ---- ---- 192.00A 192.00A 198.30 -14.60 212.90 2060 201.10 207.80 195.90A 212.00B 202.30 -14.70 2 217.00 2065 ---- ---- 199.90A 199.90A 206.40 -14.80 221.20 2070 209.20 218.90 203.90A 219.20B 210.40 -15.00 2 225.40 2075 223.00 223.00 208.00A 217.10B 214.50 -15.00 4 229.50 2080 220.00 221.20 212.00A 220.00A 218.60 -15.20 2 233.80 2085 223.90 225.90 216.10A 225.40B 222.80 -15.20 3 238.00 2090 227.90 228.30 220.20A 229.60B 226.90 -15.30 3 242.20 2095 ---- ---- 224.40A 224.40A 231.10 -15.40 246.50 2100 ---- ---- 228.50A 228.50A 235.30 -15.50 250.80 2105 ---- ---- 232.70A 232.70A 239.50 -15.60 255.10 2110 ---- ---- 236.90A 236.90A 243.80 -15.60 259.40 1 2115 ---- ---- 241.10A 241.10A 248.00 -15.80 263.80 1 2120 ---- ---- 245.40A 245.40A 252.30 -15.80 268.10 1 2125 ---- ---- 249.60A 249.60A 256.60 -15.90 272.50 1 2130 ---- ---- 253.90A 253.90A 260.90 -16.00 276.90 2135 ---- ---- 258.20A 258.20A 265.20 -16.10 281.30 1 2140 ---- ---- 262.50A 262.50A 269.60 -16.20 285.80 2145 ---- ---- 266.80A 266.80A 273.90 -16.30 290.20 1 2150 ---- ---- 271.20A 271.20A 278.30 -16.30 294.60 7 2155 ---- ---- 275.50A 275.50A 282.70 -16.40 299.10 2160 ---- ---- 279.90A 279.90A 287.10 -16.50 303.60 2 2165 ---- ---- 284.30A 284.30A 291.50 -16.60 308.10 2 2170 ---- ---- 288.70A 288.70A 296.00 -16.60 312.60 2 2175 303.10 303.10 293.20A 303.50B 300.40 -16.70 1 317.10 20 2180 ---- ---- 297.60A 297.60A 304.90 -16.80 321.70 2185 ---- ---- 302.00A 302.00A 309.40 -16.80 326.20 2190 ---- ---- 306.50A 306.50A 313.90 -16.90 330.80 2195 ---- ---- 311.00A 311.00A 318.40 -17.00 335.40 2200 317.30 334.40B 315.50A 326.10B 322.90 -17.00 5 339.90 6 2205 ---- ---- 320.00A 320.00A 327.40 -17.10 344.50 2210 ---- ---- 324.50A 324.50A 332.00 -17.10 349.10 11 2215 ---- ---- 329.00A 329.00A 336.50 -17.20 353.70 1 2220 ---- ---- 333.60A 333.60A 341.10 -17.30 358.40 2225 338.90 357.40B 338.10A 348.90B 345.60 -17.40 14 363.00 2 2230 ---- ---- 342.70A 342.70A 350.20 -17.40 367.60 2 2235 ---- ---- 347.30A 347.30A 354.80 -17.50 372.30 2 2240 ---- ---- 351.80A 351.80A 359.40 -17.60 377.00 2 2245 ---- ---- 356.40A 356.40A 364.00 -17.60 381.60 3 2250 362.50 380.60B 361.00A 380.60B 368.70 -17.60 3 386.30 2255 ---- ---- 365.70A 365.70A 373.30 -17.70 391.00 2 2260 ---- ---- 370.30A 370.30A 377.90 -17.80 395.70 2265 ---- ---- 374.90A 374.90A 382.60 -17.80 400.40 1 2270 ---- ---- 379.60A 379.60A 387.30 -17.80 405.10 1 2275 ---- ---- 384.20A 384.20A 391.90 -17.90 409.80 2280 399.50 399.50 388.90A 397.80A 396.60 -17.90 1 414.50 5 2290 ---- ---- 398.20A 398.20A 406.00 -18.00 424.00 2300 ---- ---- 407.60A 407.60A 415.40 -18.10 433.50 3 2310 ---- ---- 417.00A 417.00A 424.80 -18.20 443.00 2320 ---- ---- 426.40A 426.40A 434.30 -18.20 452.50 2325 ---- ---- 431.20A 431.20A 439.00 -18.30 457.30 1 2330 ---- ---- 435.90A 435.90A 443.70 -18.40 462.10 2 2340 ---- ---- 446.10A 446.10A 453.20 -18.50 471.70 2350 466.00 466.00 454.90A 466.40B 462.80 -18.40 1 481.20 7 2360 ---- ---- 466.20A 466.20A 472.30 -18.60 490.90 2370 ---- ---- 476.10A 476.10A 481.90 -18.60 500.50 2375 ---- ---- 478.80A 478.80A 486.70 -18.60 505.30 5 2380 ---- ---- 485.50A 485.50A 491.50 -18.70 510.20 2400 ---- ---- 502.80A 502.80A 510.70 -18.80 529.50 1 2425 ---- ---- 526.90A 526.90A 534.90 -19.00 553.90 2450 ---- ---- 551.10A 551.10A 559.20 -19.10 578.30 2475 ---- ---- 575.40A 575.40A 583.60 -19.20 602.80 2500 ---- ---- 599.80A 599.80A 608.10 -19.30 627.40 2525 ---- ---- 624.30A 624.30A 632.60 -19.50 652.10 2550 ---- ---- 648.90A 648.90A 657.30 -19.50 676.80 15 2575 ---- ---- 673.50A 673.50A 682.00 -19.60 701.60 2700 ---- ---- 797.20A 797.20A 806.50 -19.90 826.40 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .90 +.10 .80 1225 ---- ---- ---- ---- 1.00 +.10 .90 1250 ---- ---- ---- ---- 1.20 +.10 1.10 1275 ---- ---- ---- ---- 1.40 +.10 1.30 30 1300 ---- ---- ---- ---- 1.60 +.10 1.50 1325 ---- ---- ---- ---- 1.90 +.10 1.80 1350 ---- ---- ---- ---- 2.20 UNCH 2.20 40 1375 ---- ---- ---- ---- 2.60 UNCH 2.60 9 1390 ---- ---- 2.80A 2.80A 2.90 UNCH 2.90 1400 ---- ---- 3.00A 3.00A 3.10 UNCH 3.10 1410 ---- ---- 3.20A 3.20A 3.30 UNCH 3.30 1 1420 ---- ---- 3.40A 3.40A 3.50 -.10 3.60 1425 ---- ---- 3.50A 3.50A 3.70 UNCH 3.70 30 1430 ---- ---- 3.70A 3.70A 3.80 -.10 3.90 1 1440 ---- ---- 3.90A 3.90A 4.10 UNCH 4.10 1450 ---- ---- 4.20A 4.20A 4.40 -.10 4.50 4 1460 ---- ---- 4.50A 4.50A 4.70 -.10 4.80 1470 ---- ---- 4.80A 4.80A 5.00 -.20 5.20 1475 ---- ---- 4.90A 4.90A 5.20 -.20 5.40 1480 ---- ---- 5.10A 5.10A 5.40 -.20 5.60 1490 ---- ---- 5.50A 5.50A 5.80 -.20 6.00 1495 ---- ---- 5.70A 5.70A 6.00 -.20 6.20 1500 ---- ---- 5.90A 5.90A 6.20 -.20 6.40 1505 ---- ---- 6.10A 6.10A 6.40 -.30 6.70 1510 ---- ---- 6.30A 6.30A 6.70 -.20 6.90 1515 ---- ---- 6.60A 6.60A 6.90 -.30 7.20 1520 ---- ---- 6.80A 6.80A 7.20 -.30 7.50 1 1525 ---- ---- 7.10A 7.10A 7.40 -.40 7.80 1 1530 ---- ---- 7.30A 7.30A 7.70 -.40 8.10 31 1535 ---- ---- 7.60A 7.60A 8.00 -.40 8.40 1540 ---- ---- 7.80A 7.80A 8.30 -.40 8.70 1545 ---- ---- 8.10A 8.10A 8.60 -.40 9.00 19 1550 ---- ---- 8.40A 8.40A 8.90 -.50 9.40 13 1555 ---- ---- 8.70A 8.70A 9.20 -.50 9.70 1560 ---- ---- 9.00A 9.00A 9.50 -.60 10.10 36 1565 ---- ---- 9.40A 9.40A 9.90 -.60 10.50 1570 ---- ---- 9.70A 9.70A 10.20 -.70 10.90 1575 ---- ---- 10.10A 10.10A 10.60 -.70 11.30 1580 ---- ---- 10.40A 10.40A 11.00 -.70 11.70 1585 ---- ---- 10.80A 10.80A 11.40 -.80 12.20 1590 ---- ---- 11.20A 11.20A 11.80 -.80 12.60 1595 ---- ---- 11.60A 11.60A 12.30 -.80 13.10 1600 13.20 13.20 12.00A 13.00A 12.70 -.90 6 13.60 758 1605 13.70 13.70 12.50A 13.50A 13.20 -.90 12 14.10 1610 ---- ---- 12.90A 12.90A 13.70 -1.00 14.70 1615 ---- ---- 13.40A 13.40A 14.20 -1.00 15.20 1620 ---- ---- 13.90A 13.90A 14.70 -1.10 15.80 1625 ---- ---- 14.40A 14.40A 15.30 -1.10 16.40 1630 ---- ---- 14.90A 14.90A 15.80 -1.20 17.00 1 1635 ---- ---- 15.50A 15.50A 16.40 -1.30 17.70 1640 ---- ---- 16.10A 16.10A 17.10 -1.20 18.30 1645 ---- ---- 16.70A 16.70A 17.70 -1.30 19.00 2 1650 ---- ---- 17.30A 17.30A 18.40 -1.40 19.80 63 1655 ---- ---- 17.90A 17.90A 19.00 -1.50 20.50 1 1660 ---- ---- 18.60A 18.60A 19.70 -1.60 21.30 3 1665 ---- ---- 19.30A 19.30A 20.50 -1.60 22.10 6 1670 ---- ---- 20.00A 20.00A 21.20 -1.70 22.90 2 1675 ---- ---- 20.70A 20.70A 22.00 -1.80 23.80 50 1680 ---- ---- 21.50A 21.50A 22.80 -1.90 24.70 1685 ---- ---- 22.30A 22.30A 23.70 -2.00 25.70 1690 ---- ---- 23.10A 23.10A 24.60 -2.00 26.60 1695 ---- ---- 24.00A 24.00A 25.50 -2.20 27.70 1700 ---- ---- 24.90A 24.90A 26.40 -2.30 28.70 141 1705 ---- ---- 25.80A 25.80A 27.40 -2.40 29.80 1710 ---- ---- 26.70A 26.70A 28.40 -2.50 30.90 1715 ---- ---- 27.70A 27.70A 29.40 -2.70 32.10 1720 ---- ---- 28.70A 28.70A 30.50 -2.80 33.30 1725 ---- ---- 29.80A 29.80A 31.60 -2.90 34.50 40 1730 ---- ---- 30.90A 30.90A 32.70 -3.10 35.80 1735 ---- ---- 32.00A 32.00A 33.90 -3.30 37.20 1740 ---- ---- 33.10A 33.10A 35.10 -3.40 38.50 1745 ---- ---- 34.30A 34.30A 36.40 -3.50 39.90 1750 ---- ---- 35.60A 35.60A 37.70 -3.70 210 41.40 64 1755 ---- ---- 36.90A 36.90A 39.00 -3.90 42.90 1760 ---- ---- 38.20A 38.20A 40.40 -4.10 44.50 1765 ---- ---- 39.50A 39.50A 41.80 -4.30 46.10 1770 ---- ---- 40.90A 40.90A 43.30 -4.40 47.70 3 1775 ---- ---- 42.40A 42.40A 44.80 -4.60 49.40 305 1780 ---- ---- 43.90A 43.90A 46.40 -4.70 51.10 1785 ---- ---- 45.40A 45.40A 48.00 -4.90 52.90 1790 ---- ---- 47.00A 47.00A 49.70 -5.10 54.80 1795 ---- ---- 48.70A 48.70A 51.40 -5.20 56.60 1800 ---- ---- 50.40A 50.40A 53.20 -5.40 58.60 483 1805 ---- ---- 52.10A 52.10A 55.00 -5.60 60.60 1810 ---- ---- 53.90A 53.90A 56.90 -5.80 62.70 1815 ---- ---- 55.70A 55.70A 58.80 -6.00 64.80 1820 ---- ---- 57.70A 57.70A 60.70 -6.30 67.00 1 1825 ---- ---- 59.60A 59.60A 62.70 -6.50 69.20 415 1830 ---- ---- 61.60A 61.60A 64.80 -6.70 71.50 1835 ---- ---- 63.60A 63.60A 66.90 -6.90 73.80 1840 ---- ---- 65.70A 65.70A 69.00 -7.10 76.10 1845 ---- ---- 67.80A 67.80A 71.20 -7.30 78.50 1850 ---- ---- 70.00A 70.00A 73.50 -7.50 81.00 20 1855 ---- ---- 72.20A 72.20A 75.80 -7.60 83.40 1860 ---- ---- 74.50A 74.50A 78.20 -7.80 86.00 1865 ---- ---- 76.90A 76.90A 80.60 -8.00 88.60 1870 ---- ---- 79.20A 79.20A 83.10 -8.10 91.20 2 1875 ---- ---- 81.60A 81.60A 85.60 -8.30 93.90 1880 ---- ---- 84.20A 84.20A 88.10 -8.60 96.70 1885 ---- ---- 86.70A 86.70A 90.70 -8.80 99.50 1890 ---- ---- 89.30A 89.30A 93.30 -9.00 102.30 1895 ---- ---- 91.90A 91.90A 96.00 -9.20 105.20 1900 ---- ---- 94.60A 94.60A 98.70 -9.50 108.20 10 1905 ---- ---- 97.30A 97.30A 101.50 -9.70 111.20 1 1910 ---- ---- 100.10A 100.10A 104.40 -9.80 114.20 1 1915 ---- ---- 102.90A 102.90A 107.30 -10.00 117.30 2 1920 ---- ---- 105.80A 105.80A 110.20 -10.20 120.40 1925 ---- ---- 108.70A 108.70A 113.20 -10.40 123.60 1930 ---- ---- 111.70A 111.70A 116.30 -10.50 126.80 1935 ---- ---- 114.70A 114.70A 119.40 -10.70 130.10 1940 ---- ---- 117.80A 117.80A 122.50 -10.90 133.40 1945 ---- ---- 120.90A 120.90A 125.70 -11.10 136.80 1950 ---- ---- 124.10A 124.10A 128.90 -11.30 140.20 1955 ---- ---- 127.30A 127.30A 132.20 -11.40 143.60 1960 ---- ---- 130.50A 130.50A 135.50 -11.60 147.10 1965 ---- ---- 133.80A 133.80A 138.80 -11.80 150.60 1970 ---- ---- 137.10A 137.10A 142.20 -11.90 154.10 1975 ---- ---- 140.40A 140.40A 145.60 -12.10 157.70 1980 ---- ---- 143.80A 143.80A 149.10 -12.30 161.40 1985 ---- ---- 147.30A 147.30A 152.60 -12.40 165.00 1990 ---- ---- 150.70A 150.70A 156.10 -12.60 168.70 1995 ---- ---- 154.30A 154.30A 159.60 -12.80 172.40 2000 ---- ---- 157.80A 157.80A 163.20 -13.00 176.20 2005 ---- ---- 161.40A 161.40A 166.90 -13.10 180.00 2010 ---- ---- 165.00A 165.00A 170.50 -13.30 183.80 2015 ---- ---- 168.60A 168.60A 174.20 -13.40 187.60 1 2020 ---- ---- 172.30A 172.30A 177.90 -13.60 191.50 2 2025 ---- ---- 176.00A 176.00A 181.70 -13.60 195.30 7 2030 ---- ---- 179.70A 179.70A 185.50 -13.80 199.30 1 2035 ---- ---- 183.50A 183.50A 189.30 -13.90 203.20 4 2040 ---- ---- 187.30A 187.30A 193.10 -14.10 207.20 2045 ---- ---- 191.10A 191.10A 197.00 -14.20 211.20 2050 ---- ---- 195.00A 195.00A 200.90 -14.30 215.20 1 2055 ---- ---- 198.80A 198.80A 204.80 -14.40 219.20 2060 ---- ---- 202.70A 202.70A 208.80 -14.50 223.30 2065 ---- ---- 206.70A 206.70A 212.70 -14.60 227.30 2070 ---- ---- 210.60A 210.60A 216.70 -14.70 231.40 2075 ---- ---- 214.60A 214.60A 220.80 -14.80 235.60 3 2080 ---- ---- 218.60A 218.60A 224.80 -14.90 239.70 2085 ---- ---- 222.60A 222.60A 228.90 -15.00 243.90 2090 ---- ---- 226.70A 226.70A 233.00 -15.10 248.10 2095 ---- ---- 230.80A 230.80A 237.10 -15.20 252.30 2100 ---- ---- 234.90A 234.90A 241.20 -15.30 256.50 2105 ---- ---- 239.00A 239.00A 245.30 -15.40 260.70 2110 ---- ---- 243.10A 243.10A 249.50 -15.50 265.00 2115 ---- ---- 247.30A 247.30A 253.70 -15.60 269.30 2120 ---- ---- 251.40A 251.40A 257.90 -15.70 273.60 2125 ---- ---- 255.60A 255.60A 262.10 -15.80 277.90 5 2130 ---- ---- 259.80A 259.80A 266.40 -15.80 282.20 2135 ---- ---- 264.00A 264.00A 270.60 -15.90 286.50 2140 ---- ---- 268.30A 268.30A 274.90 -16.00 290.90 2145 ---- ---- 272.60A 272.60A 279.20 -16.10 295.30 2150 ---- ---- 276.80A 276.80A 283.50 -16.10 299.60 3 2155 ---- ---- 281.10A 281.10A 287.80 -16.20 304.00 1 2160 ---- ---- 285.40A 285.40A 292.20 -16.30 308.50 2165 ---- ---- 289.80A 289.80A 296.50 -16.40 312.90 2170 ---- ---- 294.10A 294.10A 300.90 -16.40 317.30 2175 ---- ---- 298.50A 298.50A 305.30 -16.50 321.80 9 2180 ---- ---- 302.80A 302.80A 309.70 -16.60 326.30 2185 ---- ---- 307.20A 307.20A 314.10 -16.60 330.70 2190 ---- ---- 311.60A 311.60A 318.50 -16.70 335.20 2195 ---- ---- 316.00A 316.00A 322.90 -16.80 339.70 2200 ---- ---- 320.50A 320.50A 327.40 -16.80 344.20 10 2205 ---- ---- 324.90A 324.90A 331.80 -17.00 348.80 2210 ---- ---- 329.30A 329.30A 336.30 -17.00 353.30 2215 ---- ---- 333.80A 333.80A 340.80 -17.00 357.80 2 2220 ---- ---- 338.30A 338.30A 345.30 -17.10 362.40 1 2225 ---- ---- 342.80A 342.80A 349.80 -17.20 367.00 8 2230 ---- ---- 347.30A 347.30A 354.30 -17.20 371.50 2235 ---- ---- 351.80A 351.80A 358.80 -17.30 376.10 3 2240 ---- ---- 356.30A 356.30A 363.40 -17.30 380.70 2245 ---- ---- 360.80A 360.80A 367.90 -17.40 385.30 2250 ---- ---- 365.40A 365.40A 372.50 -17.40 389.90 2255 ---- ---- 369.90A 369.90A 377.10 -17.40 394.50 2260 ---- ---- 374.50A 374.50A 381.60 -17.60 399.20 2265 ---- ---- 379.10A 379.10A 386.20 -17.60 403.80 2270 ---- ---- 383.60A 383.60A 390.80 -17.60 408.40 2275 ---- ---- 388.20A 388.20A 395.40 -17.70 413.10 2280 ---- ---- 392.80A 392.80A 400.00 -17.80 417.80 2290 ---- ---- 402.10A 402.10A 409.30 -17.80 427.10 2300 ---- ---- 411.30A 411.30A 418.60 -17.90 436.50 2310 ---- ---- 420.60A 420.60A 427.90 -18.00 445.90 2 2320 ---- ---- 429.90A 429.90A 437.20 -18.10 455.30 2325 ---- ---- 434.60A 434.60A 441.90 -18.10 460.00 2330 ---- ---- 439.30A 439.30A 446.60 -18.10 464.70 2340 ---- ---- 448.70A 448.70A 456.00 -18.20 474.20 2350 ---- ---- 458.10A 458.10A 465.50 -18.20 483.70 2360 ---- ---- 467.50A 467.50A 474.90 -18.30 493.20 2370 ---- ---- 476.90A 476.90A 484.40 -18.40 502.80 2 2375 ---- ---- 481.70A 481.70A 489.10 -18.40 507.50 2 2380 ---- ---- 486.40A 486.40A 493.90 -18.40 512.30 1 2400 ---- ---- 505.40A 505.40A 513.00 -18.50 531.50 6 2425 ---- ---- 529.30A 529.30A 536.90 -18.70 555.60 2450 ---- ---- 553.30A 553.30A 561.00 -18.90 579.90 1 2475 ---- ---- 577.40A 577.40A 585.20 -19.00 604.20 2500 ---- ---- 601.60A 601.60A 609.50 -19.10 628.60 3 2525 ---- ---- 625.90A 625.90A 633.80 -19.30 653.10 2550 ---- ---- 650.30A 650.30A 658.30 -19.30 677.60 2575 ---- ---- 674.80A 674.80A 682.80 -19.50 702.30 2600 ---- ---- 699.30A 699.30A 707.40 -19.60 727.00 3000 ---- ---- 1099.70A 1099.70A 1106.50 -19.90 1126.40 4000 ---- ---- 2101.50A 2101.50A 2106.50 -19.90 2126.40 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.30 +.10 1.20 2 1225 ---- ---- ---- ---- 1.50 +.10 1.40 1250 ---- ---- ---- ---- 1.70 +.10 1.60 1 1275 ---- ---- ---- ---- 2.00 +.20 1.80 1300 ---- ---- ---- ---- 2.30 +.20 2.10 1325 ---- ---- ---- ---- 2.60 +.10 2.50 1350 ---- ---- ---- ---- 3.00 +.10 2.90 10 1375 ---- ---- ---- ---- 3.50 +.10 3.40 21 1400 ---- ---- 3.90A 3.90A 4.10 +.10 4.00 201 1410 ---- ---- 4.20A 4.20A 4.30 UNCH 4.30 1420 ---- ---- 4.40A 4.40A 4.60 UNCH 4.60 1425 ---- ---- 4.60A 4.60A 4.80 UNCH 4.80 1430 ---- ---- 4.70A 4.70A 4.90 UNCH 4.90 1440 ---- ---- 5.00A 5.00A 5.20 -.10 5.30 1450 ---- ---- 5.30A 5.30A 5.60 UNCH 5.60 1460 ---- ---- 5.70A 5.70A 5.90 -.10 6.00 1470 ---- ---- 6.00A 6.00A 6.30 -.20 6.50 1475 ---- ---- 6.20A 6.20A 6.50 -.20 6.70 1480 ---- ---- 6.40A 6.40A 6.80 -.10 6.90 1490 ---- ---- 6.80A 6.80A 7.20 -.20 7.40 1500 ---- ---- 7.40A 7.40A 7.70 -.30 8.00 500 1505 ---- ---- 7.60A 7.60A 8.00 -.20 8.20 1510 ---- ---- 7.90A 7.90A 8.20 -.30 8.50 1515 ---- ---- 8.10A 8.10A 8.50 -.30 8.80 1520 ---- ---- 8.40A 8.40A 8.80 -.30 9.10 1525 ---- ---- 8.70A 8.70A 9.10 -.30 9.40 15 1530 ---- ---- 8.90A 8.90A 9.40 -.40 9.80 1535 ---- ---- 9.20A 9.20A 9.70 -.40 10.10 1540 ---- ---- 9.50A 9.50A 10.00 -.50 10.50 1545 ---- ---- 9.90A 9.90A 10.30 -.50 10.80 1550 ---- ---- 10.20A 10.20A 10.70 -.50 11.20 1150 1555 ---- ---- 10.50A 10.50A 11.00 -.60 11.60 1560 ---- ---- 10.90A 10.90A 11.40 -.60 12.00 2 1565 ---- ---- 11.20A 11.20A 11.80 -.60 12.40 1570 ---- ---- 11.60A 11.60A 12.20 -.70 12.90 1575 ---- ---- 12.00A 12.00A 12.60 -.70 13.30 25 1580 ---- ---- 12.40A 12.40A 13.00 -.80 13.80 1585 ---- ---- 12.80A 12.80A 13.50 -.70 14.20 1590 ---- ---- 13.30A 13.30A 13.90 -.80 14.70 1595 ---- ---- 13.70A 13.70A 14.40 -.90 15.30 1600 ---- ---- 14.20A 14.20A 14.90 -.90 15.80 503 1605 ---- ---- 14.60A 14.60A 15.40 -.90 16.30 1610 ---- ---- 15.10A 15.10A 15.90 -1.00 16.90 1615 ---- ---- 15.60A 15.60A 16.50 -1.00 17.50 1620 ---- ---- 16.20A 16.20A 17.00 -1.10 18.10 1625 ---- ---- 16.70A 16.70A 17.60 -1.20 18.80 1630 ---- ---- 17.30A 17.30A 18.20 -1.20 19.40 1635 ---- ---- 17.90A 17.90A 18.80 -1.30 20.10 1640 ---- ---- 18.50A 18.50A 19.50 -1.30 20.80 1645 ---- ---- 19.10A 19.10A 20.10 -1.40 21.50 1650 21.30 21.30 19.80A 21.30 20.80 -1.50 5 22.30 680 1655 ---- ---- 20.40A 20.40A 21.60 -1.50 23.10 1660 ---- ---- 21.10A 21.10A 22.30 -1.60 23.90 74 1665 ---- ---- 21.80A 21.80A 23.10 -1.60 24.70 1670 ---- ---- 22.60A 22.60A 23.80 -1.80 25.60 1675 ---- ---- 23.40A 23.40A 24.70 -1.80 26.50 80 1680 ---- ---- 24.10A 24.10A 25.50 -1.90 27.40 1685 ---- ---- 25.00A 25.00A 26.40 -2.00 28.40 1690 ---- ---- 25.80A 25.80A 27.30 -2.00 29.30 1695 ---- ---- 26.70A 26.70A 28.20 -2.20 30.40 1700 ---- ---- 27.60A 27.60A 29.20 -2.20 31.40 4 1705 ---- ---- 28.50A 28.50A 30.10 -2.40 32.50 10 1710 ---- ---- 29.50A 29.50A 31.20 -2.40 33.60 1715 ---- ---- 30.50A 30.50A 32.20 -2.60 34.80 1720 ---- ---- 31.50A 31.50A 33.30 -2.70 36.00 1725 ---- ---- 32.60A 32.60A 34.40 -2.80 37.20 1730 ---- ---- 33.60A 33.60A 35.60 -2.90 38.50 1735 ---- ---- 34.80A 34.80A 36.80 -3.00 39.80 1 1740 ---- ---- 35.90A 35.90A 38.00 -3.20 41.20 1745 ---- ---- 37.10A 37.10A 39.30 -3.30 42.60 1750 ---- ---- 38.40A 38.40A 40.60 -3.40 44.00 1755 ---- ---- 39.60A 39.60A 41.90 -3.60 45.50 1760 ---- ---- 40.90A 40.90A 43.30 -3.70 47.00 1765 ---- ---- 42.30A 42.30A 44.70 -3.90 48.60 1770 ---- ---- 43.70A 43.70A 46.10 -4.10 50.20 1775 ---- ---- 45.10A 45.10A 47.60 -4.20 51.80 1780 ---- ---- 46.60A 46.60A 49.20 -4.30 53.50 1785 ---- ---- 48.10A 48.10A 50.80 -4.40 55.20 1790 ---- ---- 49.60A 49.60A 52.40 -4.60 57.00 1795 ---- ---- 51.20A 51.20A 54.00 -4.90 58.90 1800 ---- ---- 52.90A 52.90A 55.70 -5.00 60.70 100 1805 ---- ---- 54.60A 54.60A 57.50 -5.20 62.70 1810 ---- ---- 56.30A 56.30A 59.30 -5.30 64.60 1815 ---- ---- 58.10A 58.10A 61.10 -5.50 66.60 1820 ---- ---- 59.90A 59.90A 63.00 -5.70 68.70 1825 ---- ---- 61.80A 61.80A 64.90 -5.90 70.80 1830 ---- ---- 63.80A 63.80A 66.90 -6.10 73.00 1835 ---- ---- 65.70A 65.70A 68.90 -6.30 75.20 1840 ---- ---- 67.70A 67.70A 71.00 -6.40 77.40 1845 ---- ---- 69.80A 69.80A 73.10 -6.60 79.70 24 1850 ---- ---- 71.90A 71.90A 75.30 -6.80 82.10 150 1855 ---- ---- 74.10A 74.10A 77.50 -6.90 84.40 20 1860 ---- ---- 76.20A 76.20A 79.80 -7.10 86.90 1865 ---- ---- 78.50A 78.50A 82.10 -7.30 89.40 1870 ---- ---- 80.80A 80.80A 84.40 -7.50 91.90 1 1875 ---- ---- 83.10A 83.10A 86.80 -7.70 94.50 1880 ---- ---- 85.50A 85.50A 89.30 -7.80 97.10 1885 ---- ---- 87.90A 87.90A 91.70 -8.10 99.80 1 1890 ---- ---- 90.40A 90.40A 94.30 -8.20 102.50 26 1895 ---- ---- 92.90A 92.90A 96.90 -8.40 105.30 1900 ---- ---- 95.50A 95.50A 99.50 -8.60 108.10 12 1905 ---- ---- 98.10A 98.10A 102.20 -8.70 110.90 1 1910 ---- ---- 100.80A 100.80A 104.90 -8.90 113.80 1915 ---- ---- 103.50A 103.50A 107.70 -9.10 116.80 1 1920 ---- ---- 106.20A 106.20A 110.50 -9.30 119.80 2 1925 ---- ---- 109.00A 109.00A 113.30 -9.50 122.80 1 1930 ---- ---- 111.80A 111.80A 116.20 -9.70 125.90 1 1935 ---- ---- 114.70A 114.70A 119.10 -9.90 129.00 1 1940 ---- ---- 117.60A 117.60A 122.10 -10.00 132.10 3 1945 ---- ---- 120.60A 120.60A 125.10 -10.20 135.30 2 1950 ---- ---- 123.60A 123.60A 128.20 -10.30 138.50 1955 ---- ---- 126.70A 126.70A 131.30 -10.50 141.80 1960 ---- ---- 129.80A 129.80A 134.40 -10.70 145.10 1965 ---- ---- 132.90A 132.90A 137.60 -10.80 148.40 1970 ---- ---- 136.00A 136.00A 140.80 -11.00 151.80 1975 ---- ---- 139.30A 139.30A 144.10 -11.10 155.20 1980 ---- ---- 142.50A 142.50A 147.40 -11.30 158.70 1985 ---- ---- 145.80A 145.80A 150.70 -11.50 162.20 1990 ---- ---- 149.10A 149.10A 154.10 -11.60 165.70 1995 ---- ---- 152.40A 152.40A 157.50 -11.70 169.20 2000 ---- ---- 155.80A 155.80A 160.90 -11.90 172.80 2005 ---- ---- 159.30A 159.30A 164.40 -12.00 176.40 2010 ---- ---- 162.70A 162.70A 167.90 -12.10 180.00 2015 ---- ---- 166.20A 166.20A 171.40 -12.30 183.70 2020 ---- ---- 169.70A 169.70A 175.00 -12.40 187.40 2025 ---- ---- 173.30A 173.30A 178.60 -12.50 191.10 2030 ---- ---- 176.90A 176.90A 182.20 -12.70 194.90 2035 ---- ---- 180.50A 180.50A 185.90 -12.80 198.70 2040 ---- ---- 184.10A 184.10A 189.50 -13.00 202.50 2045 ---- ---- 187.80A 187.80A 193.30 -13.00 206.30 2050 ---- ---- 191.50A 191.50A 197.00 -13.20 210.20 77 2055 ---- ---- 195.30A 195.30A 200.80 -13.30 214.10 2060 ---- ---- 199.00A 199.00A 204.60 -13.40 218.00 2065 ---- ---- 202.80A 202.80A 208.40 -13.50 221.90 2070 ---- ---- 206.60A 206.60A 212.20 -13.70 225.90 2075 ---- ---- 210.50A 210.50A 216.10 -13.80 229.90 2080 ---- ---- 214.30A 214.30A 220.00 -13.90 233.90 2085 ---- ---- 218.20A 218.20A 223.90 -14.00 237.90 2090 ---- ---- 222.10A 222.10A 227.90 -14.00 241.90 2095 ---- ---- 226.00A 226.00A 231.80 -14.20 246.00 2100 ---- ---- 230.00A 230.00A 235.80 -14.30 250.10 2105 ---- ---- 234.00A 234.00A 239.80 -14.40 254.20 2110 ---- ---- 238.00A 238.00A 243.90 -14.40 258.30 2115 ---- ---- 242.00A 242.00A 247.90 -14.60 262.50 2120 ---- ---- 246.00A 246.00A 252.00 -14.60 266.60 2125 ---- ---- 250.10A 250.10A 256.10 -14.70 270.80 2130 ---- ---- 254.20A 254.20A 260.20 -14.80 275.00 2135 ---- ---- 258.30A 258.30A 264.30 -14.90 279.20 2140 ---- ---- 262.40A 262.40A 268.50 -15.00 283.50 2145 ---- ---- 266.50A 266.50A 272.60 -15.10 287.70 2150 ---- ---- 270.70A 270.70A 276.80 -15.20 292.00 2155 ---- ---- 274.90A 274.90A 281.00 -15.30 296.30 2160 ---- ---- 279.00A 279.00A 285.20 -15.40 300.60 2165 ---- ---- 283.20A 283.20A 289.50 -15.40 304.90 2170 ---- ---- 287.50A 287.50A 293.70 -15.50 309.20 2175 ---- ---- 291.70A 291.70A 298.00 -15.50 313.50 2180 ---- ---- 295.90A 295.90A 302.30 -15.60 317.90 2185 ---- ---- 300.20A 300.20A 306.50 -15.70 322.20 2190 ---- ---- 304.50A 304.50A 310.80 -15.80 326.60 2195 ---- ---- 308.80A 308.80A 315.20 -15.80 331.00 2200 ---- ---- 313.10A 313.10A 319.50 -15.90 335.40 7 2205 ---- ---- 317.40A 317.40A 323.80 -16.00 339.80 2210 ---- ---- 321.70A 321.70A 328.20 -16.00 344.20 2215 ---- ---- 326.10A 326.10A 332.60 -16.10 348.70 2220 ---- ---- 330.40A 330.40A 336.90 -16.20 353.10 2225 ---- ---- 334.80A 334.80A 341.30 -16.30 357.60 2230 ---- ---- 339.20A 339.20A 345.70 -16.30 362.00 2235 ---- ---- 343.60A 343.60A 350.10 -16.40 366.50 2240 ---- ---- 348.00A 348.00A 354.60 -16.40 371.00 2245 ---- ---- 352.40A 352.40A 359.00 -16.50 375.50 2250 ---- ---- 356.90A 356.90A 363.50 -16.50 380.00 1 2255 ---- ---- 361.30A 361.30A 367.90 -16.60 384.50 2260 ---- ---- 365.80A 365.80A 372.40 -16.60 389.00 2265 ---- ---- 370.20A 370.20A 376.90 -16.70 393.60 2270 ---- ---- 374.70A 374.70A 381.40 -16.70 398.10 2275 ---- ---- 379.20A 379.20A 385.90 -16.80 402.70 2 2280 ---- ---- 383.70A 383.70A 390.40 -16.90 407.30 2290 ---- ---- 392.70A 392.70A 399.40 -17.00 416.40 1 2300 ---- ---- 401.80A 401.80A 408.50 -17.10 425.60 2310 ---- ---- 410.90A 410.90A 417.60 -17.20 434.80 1 2320 ---- ---- 420.00A 420.00A 426.80 -17.30 444.10 2325 ---- ---- 424.60A 424.60A 431.40 -17.30 448.70 2330 ---- ---- 429.20A 429.20A 436.00 -17.40 453.40 2340 ---- ---- 438.40A 438.40A 445.20 -17.50 462.70 2350 ---- ---- 447.70A 447.70A 454.50 -17.50 472.00 2360 ---- ---- 456.90A 456.90A 463.70 -17.70 481.40 2370 ---- ---- 466.20A 466.20A 473.10 -17.70 490.80 2375 ---- ---- 470.90A 470.90A 477.70 -17.80 495.50 2380 ---- ---- 475.50A 475.50A 482.40 -17.80 500.20 2400 ---- ---- 494.20A 494.20A 501.20 -18.00 519.20 2425 ---- ---- 517.80A 517.80A 524.70 -18.20 542.90 2450 ---- ---- 541.40A 541.40A 548.50 -18.30 566.80 2475 ---- ---- 565.20A 565.20A 572.30 -18.50 590.80 2490 ---- ---- 581.30A 581.30A 586.70 -18.60 605.30 2500 ---- ---- 589.10A 589.10A 596.30 -18.60 614.90 2525 ---- ---- 613.10A 613.10A 620.30 -18.80 639.10 2550 ---- ---- 637.20A 637.20A 644.50 -18.90 663.40 2575 ---- ---- 661.30A 661.30A 668.70 -19.10 687.80 3000 ---- ---- 1081.20A 1081.20A 1090.40 -19.90 1110.30 OG OCT23 Gold Option PUT 1200 1.90 1.90 1.90 1.90 1.60 UNCH 42 1.60 44 1225 ---- ---- ---- ---- 1.90 +.10 1.80 1250 ---- ---- ---- ---- 2.20 +.10 2.10 1275 ---- ---- ---- ---- 2.50 UNCH 2.50 1300 ---- ---- ---- ---- 2.90 UNCH 2.90 1325 ---- ---- 3.30A 3.30A 3.40 UNCH 3.40 1350 ---- ---- 3.80A 3.80A 3.90 UNCH 3.90 20 1375 ---- ---- 4.40A 4.40A 4.50 -.10 4.60 16 1400 ---- ---- 5.10A 5.10A 5.20 -.20 5.40 25 1410 ---- ---- 5.40A 5.40A 5.50 -.20 5.70 1420 ---- ---- 5.80A 5.80A 5.90 -.20 6.10 1425 ---- ---- 5.90A 5.90A 6.10 -.20 6.30 1430 ---- ---- 6.10A 6.10A 6.30 -.20 6.50 1440 ---- ---- 6.50A 6.50A 6.60 -.30 6.90 1450 ---- ---- 6.90A 6.90A 7.10 -.20 7.30 92 1460 ---- ---- 7.30A 7.30A 7.50 -.30 7.80 1470 ---- ---- 7.80A 7.80A 8.00 -.30 8.30 1475 ---- ---- 8.10A 8.10A 8.20 -.40 8.60 1480 ---- ---- 8.30A 8.30A 8.50 -.40 8.90 1490 ---- ---- 8.80A 8.80A 9.00 -.40 9.40 1500 ---- ---- 9.40A 9.40A 9.60 -.50 10.10 1505 ---- ---- 9.70A 9.70A 9.90 -.50 10.40 1510 ---- ---- 10.00A 10.00A 10.20 -.50 10.70 1515 ---- ---- 10.30A 10.30A 10.60 -.50 11.10 1520 ---- ---- 10.60A 10.60A 10.90 -.50 11.40 1525 ---- ---- 10.90A 10.90A 11.30 -.50 11.80 1530 ---- ---- 11.20A 11.20A 11.60 -.60 12.20 1535 ---- ---- 11.60A 11.60A 12.00 -.60 12.60 1540 ---- ---- 11.90A 11.90A 12.40 -.60 13.00 1545 ---- ---- 12.30A 12.30A 12.80 -.60 13.40 1550 ---- ---- 12.70A 12.70A 13.20 -.70 13.90 2 1555 ---- ---- 13.10A 13.10A 13.60 -.70 14.30 1560 ---- ---- 13.50A 13.50A 14.00 -.80 14.80 420 1565 ---- ---- 13.90A 13.90A 14.50 -.80 15.30 1570 ---- ---- 14.40A 14.40A 14.90 -.90 15.80 1575 ---- ---- 14.80A 14.80A 15.40 -.90 16.30 1580 ---- ---- 15.30A 15.30A 15.90 -.90 16.80 1585 ---- ---- 15.70A 15.70A 16.40 -1.00 17.40 1590 ---- ---- 16.20A 16.20A 16.90 -1.10 18.00 1595 ---- ---- 16.70A 16.70A 17.50 -1.00 18.50 1600 ---- ---- 17.30A 17.30A 18.00 -1.10 19.10 1605 ---- ---- 17.80A 17.80A 18.60 -1.20 19.80 1610 ---- ---- 18.40A 18.40A 19.20 -1.20 20.40 1615 ---- ---- 19.00A 19.00A 19.80 -1.30 21.10 1620 ---- ---- 19.60A 19.60A 20.40 -1.40 21.80 1625 ---- ---- 20.20A 20.20A 21.10 -1.40 22.50 1630 ---- ---- 20.80A 20.80A 21.80 -1.40 23.20 1635 ---- ---- 21.50A 21.50A 22.50 -1.50 24.00 1640 ---- ---- 22.10A 22.10A 23.20 -1.50 24.70 1645 ---- ---- 22.80A 22.80A 23.90 -1.60 25.50 1650 ---- ---- 23.60A 23.60A 24.70 -1.70 26.40 1655 ---- ---- 24.30A 24.30A 25.50 -1.70 27.20 1660 ---- ---- 25.10A 25.10A 26.30 -1.80 28.10 1 1665 ---- ---- 25.90A 25.90A 27.10 -1.90 29.00 1670 ---- ---- 26.70A 26.70A 28.00 -2.00 30.00 1675 ---- ---- 27.50A 27.50A 28.90 -2.00 30.90 1680 ---- ---- 28.40A 28.40A 29.80 -2.10 31.90 1685 ---- ---- 29.30A 29.30A 30.70 -2.30 33.00 1690 ---- ---- 30.20A 30.20A 31.70 -2.30 34.00 1695 ---- ---- 31.20A 31.20A 32.70 -2.40 35.10 1700 ---- ---- 32.10A 32.10A 33.70 -2.50 36.20 3 1705 ---- ---- 33.10A 33.10A 34.80 -2.60 37.40 1710 ---- ---- 34.20A 34.20A 35.90 -2.70 38.60 1715 ---- ---- 35.30A 35.30A 37.00 -2.80 39.80 1720 ---- ---- 36.40A 36.40A 38.20 -2.90 41.10 1725 ---- ---- 37.50A 37.50A 39.40 -3.00 42.40 1730 ---- ---- 38.70A 38.70A 40.60 -3.20 43.80 1735 ---- ---- 39.90A 39.90A 41.90 -3.20 45.10 1740 ---- ---- 41.10A 41.10A 43.20 -3.40 1 46.60 1 1745 ---- ---- 42.40A 42.40A 44.50 -3.50 48.00 1750 ---- ---- 43.70A 43.70A 45.90 -3.60 49.50 1755 ---- ---- 45.00A 45.00A 47.30 -3.80 51.10 1760 ---- ---- 46.40A 46.40A 48.70 -4.00 52.70 1765 ---- ---- 47.80A 47.80A 50.20 -4.10 54.30 1770 ---- ---- 49.30A 49.30A 51.80 -4.20 56.00 1775 ---- ---- 50.80A 50.80A 53.30 -4.40 57.70 1780 ---- ---- 52.30A 52.30A 54.90 -4.50 59.40 1785 ---- ---- 53.90A 53.90A 56.60 -4.60 61.20 1790 ---- ---- 55.50A 55.50A 58.30 -4.80 63.10 1795 ---- ---- 57.20A 57.20A 60.00 -5.00 65.00 1800 ---- ---- 58.90A 58.90A 61.80 -5.10 66.90 1805 ---- ---- 60.70A 60.70A 63.60 -5.30 68.90 1810 ---- ---- 62.50A 62.50A 65.50 -5.40 70.90 1815 ---- ---- 64.30A 64.30A 67.40 -5.60 73.00 1820 ---- ---- 66.20A 66.20A 69.30 -5.80 75.10 1825 ---- ---- 68.20A 68.20A 71.30 -6.00 77.30 1830 ---- ---- 70.10A 70.10A 73.30 -6.20 79.50 1835 ---- ---- 72.20A 72.20A 75.40 -6.30 81.70 1840 ---- ---- 74.20A 74.20A 77.50 -6.50 84.00 210 1845 ---- ---- 76.30A 76.30A 79.70 -6.60 86.30 1850 ---- ---- 78.50A 78.50A 81.90 -6.80 88.70 1 1855 ---- ---- 80.70A 80.70A 84.20 -6.90 91.10 1860 ---- ---- 82.90A 82.90A 86.50 -7.10 93.60 1865 ---- ---- 85.20A 85.20A 88.80 -7.30 96.10 1870 ---- ---- 87.50A 87.50A 91.20 -7.50 98.70 1875 ---- ---- 89.90A 89.90A 93.60 -7.70 101.30 1880 ---- ---- 92.30A 92.30A 96.10 -7.80 103.90 1885 ---- ---- 94.80A 94.80A 98.60 -8.00 106.60 1890 ---- ---- 97.30A 97.30A 101.10 -8.20 109.30 15 1895 ---- ---- 99.80A 99.80A 103.70 -8.40 112.10 1900 ---- ---- 102.40A 102.40A 106.40 -8.50 114.90 30 1905 ---- ---- 105.00A 105.00A 109.10 -8.70 117.80 1910 ---- ---- 107.70A 107.70A 111.80 -8.90 120.70 1915 ---- ---- 110.40A 110.40A 114.60 -9.00 123.60 1920 ---- ---- 113.20A 113.20A 117.40 -9.20 126.60 1925 ---- ---- 116.00A 116.00A 120.20 -9.40 129.60 1930 ---- ---- 118.80A 118.80A 123.10 -9.60 1 132.70 1935 ---- ---- 121.70A 121.70A 126.10 -9.70 135.80 1940 ---- ---- 124.60A 124.60A 129.00 -9.90 138.90 1945 ---- ---- 127.60A 127.60A 132.00 -10.10 142.10 1950 ---- ---- 130.60A 130.60A 135.10 -10.20 145.30 1955 ---- ---- 133.60A 133.60A 138.20 -10.30 148.50 1960 ---- ---- 136.70A 136.70A 141.30 -10.50 151.80 1965 ---- ---- 139.80A 139.80A 144.50 -10.60 155.10 1970 ---- ---- 143.00A 143.00A 147.70 -10.80 158.50 1975 ---- ---- 146.20A 146.20A 150.90 -10.90 161.80 1980 ---- ---- 149.40A 149.40A 154.20 -11.00 165.20 1985 ---- ---- 152.70A 152.70A 157.50 -11.20 168.70 1990 ---- ---- 156.00A 156.00A 160.80 -11.40 172.20 1995 ---- ---- 159.30A 159.30A 164.20 -11.50 175.70 2000 ---- ---- 162.60A 162.60A 167.60 -11.60 179.20 2005 ---- ---- 166.00A 166.00A 171.00 -11.80 182.80 2010 ---- ---- 169.50A 169.50A 174.50 -11.90 186.40 2015 ---- ---- 172.90A 172.90A 178.00 -12.00 190.00 2020 ---- ---- 176.40A 176.40A 181.50 -12.20 193.70 2025 ---- ---- 179.90A 179.90A 185.10 -12.30 197.40 2030 ---- ---- 183.50A 183.50A 188.70 -12.40 201.10 2035 ---- ---- 187.10A 187.10A 192.30 -12.50 204.80 2040 ---- ---- 190.70A 190.70A 195.90 -12.70 208.60 2045 ---- ---- 194.30A 194.30A 199.60 -12.80 212.40 2050 ---- ---- 198.00A 198.00A 203.30 -12.90 216.20 2055 ---- ---- 201.70A 201.70A 207.00 -13.00 220.00 2060 ---- ---- 205.40A 205.40A 210.80 -13.10 223.90 2065 ---- ---- 209.10A 209.10A 214.60 -13.20 227.80 2070 ---- ---- 212.90A 212.90A 218.40 -13.30 231.70 2075 ---- ---- 216.70A 216.70A 222.20 -13.40 235.60 2080 ---- ---- 220.50A 220.50A 226.00 -13.60 239.60 2085 ---- ---- 224.30A 224.30A 229.90 -13.60 243.50 2090 ---- ---- 228.20A 228.20A 233.80 -13.70 247.50 2095 ---- ---- 232.10A 232.10A 237.70 -13.80 251.50 2100 ---- ---- 236.00A 236.00A 241.70 -13.90 255.60 2105 ---- ---- 239.90A 239.90A 245.60 -14.00 259.60 2110 ---- ---- 243.90A 243.90A 249.60 -14.10 263.70 2115 ---- ---- 247.80A 247.80A 253.60 -14.20 267.80 2120 ---- ---- 251.80A 251.80A 257.60 -14.30 271.90 2125 ---- ---- 255.80A 255.80A 261.60 -14.40 276.00 2130 ---- ---- 259.90A 259.90A 265.70 -14.50 280.20 2135 ---- ---- 263.90A 263.90A 269.80 -14.50 284.30 2140 ---- ---- 268.00A 268.00A 273.80 -14.70 288.50 2145 ---- ---- 272.10A 272.10A 277.90 -14.80 292.70 2150 ---- ---- 276.20A 276.20A 282.10 -14.80 296.90 2155 ---- ---- 280.30A 280.30A 286.20 -15.00 301.20 2160 ---- ---- 284.40A 284.40A 290.40 -15.00 305.40 2165 ---- ---- 288.60A 288.60A 294.50 -15.20 309.70 2170 ---- ---- 292.70A 292.70A 298.70 -15.20 313.90 2175 ---- ---- 296.90A 296.90A 302.90 -15.30 318.20 2180 ---- ---- 301.10A 301.10A 307.20 -15.30 322.50 2185 ---- ---- 305.30A 305.30A 311.40 -15.40 326.80 2190 ---- ---- 309.60A 309.60A 315.60 -15.50 331.10 2195 ---- ---- 313.80A 313.80A 319.90 -15.60 335.50 2200 ---- ---- 318.10A 318.10A 324.20 -15.60 339.80 2205 ---- ---- 322.30A 322.30A 328.50 -15.70 344.20 2210 ---- ---- 326.60A 326.60A 332.80 -15.80 348.60 2215 ---- ---- 330.90A 330.90A 337.10 -15.90 353.00 2220 ---- ---- 335.20A 335.20A 341.40 -16.00 357.40 2225 ---- ---- 339.60A 339.60A 345.80 -16.00 361.80 2230 ---- ---- 343.90A 343.90A 350.10 -16.10 366.20 2235 ---- ---- 348.20A 348.20A 354.50 -16.10 370.60 2240 ---- ---- 352.60A 352.60A 358.90 -16.20 375.10 2245 ---- ---- 357.00A 357.00A 363.30 -16.20 379.50 2250 ---- ---- 361.40A 361.40A 367.70 -16.30 384.00 2255 ---- ---- 365.80A 365.80A 372.10 -16.40 388.50 2260 ---- ---- 370.20A 370.20A 376.50 -16.50 393.00 2265 ---- ---- 374.60A 374.60A 380.90 -16.60 397.50 2270 ---- ---- 379.00A 379.00A 385.40 -16.60 402.00 2275 ---- ---- 383.50A 383.50A 389.80 -16.70 406.50 2280 ---- ---- 387.90A 387.90A 394.30 -16.70 411.00 2290 ---- ---- 396.80A 396.80A 403.30 -16.80 420.10 2300 ---- ---- 405.80A 405.80A 412.20 -17.00 429.20 2310 ---- ---- 414.80A 414.80A 421.30 -17.00 438.30 2320 ---- ---- 423.90A 423.90A 430.40 -17.10 447.50 2325 ---- ---- 428.40A 428.40A 434.90 -17.20 452.10 2330 ---- ---- 432.90A 432.90A 439.50 -17.20 456.70 2340 ---- ---- 442.10A 442.10A 448.60 -17.30 465.90 2350 ---- ---- 451.20A 451.20A 457.80 -17.30 475.10 2360 ---- ---- 460.40A 460.40A 467.00 -17.40 484.40 2370 ---- ---- 469.60A 469.60A 476.20 -17.50 493.70 2375 ---- ---- 474.20A 474.20A 480.80 -17.60 498.40 2380 ---- ---- 478.80A 478.80A 485.40 -17.60 503.00 2400 ---- ---- 497.30A 497.30A 504.00 -17.80 521.80 2425 ---- ---- 520.70A 520.70A 527.40 -17.90 545.30 2450 ---- ---- 544.10A 544.10A 550.90 -18.10 569.00 2475 ---- ---- 567.70A 567.70A 574.60 -18.20 592.80 2500 ---- ---- 591.40A 591.40A 598.40 -18.40 616.80 2525 ---- ---- 615.30A 615.30A 622.30 -18.50 640.80 2550 ---- ---- 639.20A 639.20A 646.30 -18.70 665.00 2575 ---- ---- 663.20A 663.20A 670.50 -18.70 689.20 2650 ---- ---- 735.80A 735.80A 743.30 -19.10 762.40 3000 ---- ---- ---- 1085.00A ---- ---- ---- OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.10 +.10 2.00 1250 ---- ---- ---- ---- 2.50 +.10 2.40 1275 ---- ---- ---- ---- 2.90 +.10 2.80 1300 ---- ---- ---- ---- 3.40 +.10 3.30 1325 ---- ---- ---- ---- 4.00 +.10 3.90 1350 ---- ---- ---- ---- 4.60 UNCH 4.60 1375 ---- ---- ---- ---- 5.40 +.10 5.30 1400 ---- ---- ---- ---- 6.20 UNCH 6.20 1420 ---- ---- 6.90A 6.90A 7.00 UNCH 7.00 1425 ---- ---- 7.10A 7.10A 7.20 UNCH 7.20 1430 ---- ---- 7.20A 7.20A 7.40 UNCH 7.40 1440 ---- ---- 7.70A 7.70A 7.80 -.10 7.90 1450 ---- ---- 8.10A 8.10A 8.30 -.10 8.40 1460 ---- ---- 8.70A 8.70A 8.70 -.20 8.90 1470 ---- ---- 9.20A 9.20A 9.30 -.10 9.40 1475 ---- ---- 9.50A 9.50A 9.50 -.20 9.70 1480 ---- ---- 9.70A 9.70A 9.80 -.20 10.00 1490 ---- ---- 10.30A 10.30A 10.40 -.20 10.60 1500 ---- ---- 10.90A 10.90A 11.00 -.30 11.30 1510 ---- ---- 11.50A 11.50A 11.70 -.30 12.00 2 1515 ---- ---- 11.80A 11.80A 12.00 -.40 12.40 1520 ---- ---- 12.20A 12.20A 12.40 -.30 12.70 1525 ---- ---- 12.50A 12.50A 12.70 -.40 13.10 1530 ---- ---- 12.90A 12.90A 13.10 -.40 13.50 1535 ---- ---- 13.20A 13.20A 13.50 -.40 13.90 1540 ---- ---- 13.60A 13.60A 13.90 -.50 14.40 1545 ---- ---- 14.00A 14.00A 14.30 -.50 14.80 1550 ---- ---- 14.40A 14.40A 14.70 -.60 15.30 1555 ---- ---- 14.80A 14.80A 15.20 -.50 15.70 1560 ---- ---- 15.30A 15.30A 15.60 -.60 16.20 1565 ---- ---- 15.70A 15.70A 16.10 -.60 16.70 1570 ---- ---- 16.20A 16.20A 16.60 -.60 17.20 1575 ---- ---- 16.60A 16.60A 17.10 -.70 17.80 1580 ---- ---- 17.10A 17.10A 17.60 -.70 18.30 1585 ---- ---- 17.60A 17.60A 18.10 -.80 18.90 1590 ---- ---- 18.10A 18.10A 18.70 -.80 19.50 1595 ---- ---- 18.70A 18.70A 19.20 -.90 20.10 1600 ---- ---- 19.20A 19.20A 19.80 -.90 20.70 1605 ---- ---- 19.80A 19.80A 20.40 -.90 21.30 1610 ---- ---- 20.40A 20.40A 21.00 -1.00 22.00 1615 ---- ---- 21.00A 21.00A 21.60 -1.00 22.60 1 1620 ---- ---- 21.60A 21.60A 22.30 -1.00 23.30 1625 ---- ---- 22.20A 22.20A 22.90 -1.10 24.00 1630 ---- ---- 22.90A 22.90A 23.60 -1.20 24.80 1635 ---- ---- 23.50A 23.50A 24.30 -1.20 25.50 1640 ---- ---- 24.20A 24.20A 25.10 -1.20 26.30 1645 ---- ---- 25.00A 25.00A 25.80 -1.30 27.10 1650 ---- ---- 25.70A 25.70A 26.60 -1.30 27.90 1655 ---- ---- 26.40A 26.40A 27.40 -1.40 28.80 1 1660 ---- ---- 27.20A 27.20A 28.20 -1.50 29.70 1 1665 ---- ---- 28.00A 28.00A 29.00 -1.60 30.60 1670 ---- ---- 28.80A 28.80A 29.90 -1.60 31.50 1675 ---- ---- 29.70A 29.70A 30.80 -1.70 32.50 1680 ---- ---- 30.60A 30.60A 31.70 -1.70 33.40 1685 ---- ---- 31.50A 31.50A 32.60 -1.90 34.50 1690 ---- ---- 32.40A 32.40A 33.60 -1.90 35.50 1695 ---- ---- 33.30A 33.30A 34.60 -2.00 36.60 1700 ---- ---- 34.30A 34.30A 35.60 -2.10 37.70 1705 ---- ---- 35.30A 35.30A 36.70 -2.10 38.80 1710 ---- ---- 36.40A 36.40A 37.70 -2.30 40.00 1715 ---- ---- 37.40A 37.40A 38.80 -2.40 41.20 1720 ---- ---- 38.50A 38.50A 40.00 -2.50 42.50 1725 ---- ---- 39.60A 39.60A 41.20 -2.50 43.70 1730 ---- ---- 40.80A 40.80A 42.40 -2.70 45.10 1735 ---- ---- 42.00A 42.00A 43.60 -2.80 46.40 1740 ---- ---- 43.20A 43.20A 44.90 -2.90 47.80 1745 ---- ---- 44.40A 44.40A 46.20 -3.00 49.20 1750 45.00 48.90B 45.00 48.90B 47.50 -3.20 1 50.70 1755 ---- ---- 47.00A 47.00A 48.90 -3.30 52.20 1760 ---- ---- 48.40A 48.40A 50.30 -3.40 53.70 1765 ---- ---- 49.80A 49.80A 51.80 -3.50 55.30 1770 ---- ---- 51.20A 51.20A 53.20 -3.70 56.90 1775 ---- ---- 52.70A 52.70A 54.70 -3.90 58.60 1780 ---- ---- 54.20A 54.20A 56.30 -4.00 60.30 1785 ---- ---- 55.70A 55.70A 57.90 -4.10 62.00 1790 ---- ---- 57.30A 57.30A 59.50 -4.30 63.80 1795 ---- ---- 58.90A 58.90A 61.20 -4.40 65.60 1800 ---- ---- 60.50A 60.50A 62.90 -4.50 67.40 1805 ---- ---- 62.20A 62.20A 64.60 -4.70 69.30 1810 ---- ---- 64.00A 64.00A 66.40 -4.90 71.30 1815 ---- ---- 65.70A 65.70A 68.20 -5.10 73.30 1820 ---- ---- 67.60A 67.60A 70.10 -5.20 75.30 1825 70.50 74.60B 69.40A 74.60B 72.00 -5.40 22 77.40 1830 ---- ---- 71.30A 71.30A 73.90 -5.60 79.50 1835 ---- ---- 73.30A 73.30A 75.90 -5.70 81.60 1840 ---- ---- 75.30A 75.30A 77.90 -5.90 83.80 1845 ---- ---- 77.40A 77.40A 80.00 -6.00 86.00 1850 ---- ---- 79.40A 79.40A 82.10 -6.20 88.30 1855 ---- ---- 81.60A 81.60A 84.30 -6.30 90.60 1860 ---- ---- 83.70A 83.70A 86.40 -6.60 93.00 1865 ---- ---- 85.90A 85.90A 88.70 -6.70 95.40 1870 ---- ---- 88.10A 88.10A 90.90 -6.90 97.80 1875 ---- ---- 90.40A 90.40A 93.20 -7.10 100.30 1880 ---- ---- 92.70A 92.70A 95.60 -7.20 102.80 1885 ---- ---- 95.10A 95.10A 98.00 -7.40 105.40 1890 ---- ---- 97.50A 97.50A 100.40 -7.60 108.00 1895 ---- ---- 99.90A 99.90A 102.90 -7.80 110.70 1900 ---- ---- 102.40A 102.40A 105.40 -7.90 113.30 1905 ---- ---- 104.90A 104.90A 108.00 -8.10 116.10 1910 ---- ---- 107.50A 107.50A 110.60 -8.20 118.80 1915 ---- ---- 110.10A 110.10A 113.20 -8.40 121.60 1920 ---- ---- 112.70A 112.70A 115.90 -8.60 124.50 1925 ---- ---- 115.40A 115.40A 118.60 -8.80 127.40 1930 ---- ---- 118.20A 118.20A 121.40 -8.90 130.30 1935 ---- ---- 120.90A 120.90A 124.20 -9.10 133.30 1940 ---- ---- 123.70A 123.70A 127.00 -9.30 136.30 1945 ---- ---- 126.50A 126.50A 129.90 -9.40 139.30 1950 ---- ---- 129.40A 129.40A 132.80 -9.60 142.40 1955 ---- ---- 132.30A 132.30A 135.70 -9.80 145.50 1960 ---- ---- 135.30A 135.30A 138.70 -9.90 148.60 1965 ---- ---- 138.30A 138.30A 141.80 -10.00 151.80 1970 ---- ---- 141.30A 141.30A 144.80 -10.20 155.00 1975 ---- ---- 144.30A 144.30A 147.90 -10.40 158.30 1980 ---- ---- 147.40A 147.40A 151.00 -10.50 161.50 1985 ---- ---- 150.60A 150.60A 154.20 -10.60 164.80 1990 ---- ---- 153.70A 153.70A 157.40 -10.80 168.20 1995 ---- ---- 156.90A 156.90A 160.70 -10.90 171.60 2000 ---- ---- 160.20A 160.20A 163.90 -11.10 175.00 2005 ---- ---- 163.40A 163.40A 167.20 -11.20 178.40 2010 ---- ---- 166.70A 166.70A 170.60 -11.30 181.90 2015 ---- ---- 170.00A 170.00A 173.90 -11.50 185.40 2020 ---- ---- 173.40A 173.40A 177.30 -11.60 188.90 2025 ---- ---- 176.80A 176.80A 180.80 -11.70 192.50 2030 ---- ---- 180.20A 180.20A 184.20 -11.90 196.10 2035 ---- ---- 183.60A 183.60A 187.70 -12.00 199.70 2040 ---- ---- 187.10A 187.10A 191.20 -12.10 203.30 2045 ---- ---- 190.60A 190.60A 194.80 -12.20 207.00 2050 ---- ---- 194.10A 194.10A 198.30 -12.40 210.70 2055 ---- ---- 197.70A 197.70A 201.90 -12.50 214.40 2060 ---- ---- 201.30A 201.30A 205.60 -12.50 218.10 2065 ---- ---- 204.90A 204.90A 209.20 -12.70 221.90 2070 ---- ---- 208.50A 208.50A 212.90 -12.80 225.70 2075 ---- ---- 212.20A 212.20A 216.60 -12.90 229.50 2080 ---- ---- 215.90A 215.90A 220.30 -13.00 233.30 2085 ---- ---- 219.60A 219.60A 224.10 -13.10 237.20 2090 ---- ---- 223.30A 223.30A 227.80 -13.30 241.10 2095 ---- ---- 227.10A 227.10A 231.60 -13.40 245.00 2100 ---- ---- 230.90A 230.90A 235.50 -13.40 248.90 2105 ---- ---- 234.70A 234.70A 239.30 -13.60 252.90 2110 ---- ---- 238.50A 238.50A 243.20 -13.60 256.80 2115 ---- ---- 242.40A 242.40A 247.10 -13.70 260.80 2120 ---- ---- 246.20A 246.20A 251.00 -13.80 264.80 2125 ---- ---- 250.10A 250.10A 254.90 -13.90 268.80 2130 ---- ---- 254.00A 254.00A 258.80 -14.10 272.90 2135 ---- ---- 258.00A 258.00A 262.80 -14.10 276.90 2140 ---- ---- 261.90A 261.90A 266.80 -14.20 281.00 2145 ---- ---- 265.90A 265.90A 270.80 -14.30 285.10 2150 ---- ---- 269.90A 269.90A 274.80 -14.40 289.20 2155 ---- ---- 273.90A 273.90A 278.90 -14.40 293.30 2160 ---- ---- 277.90A 277.90A 282.90 -14.60 297.50 2165 ---- ---- 282.00A 282.00A 287.00 -14.60 301.60 2170 ---- ---- 286.00A 286.00A 291.10 -14.70 305.80 2175 ---- ---- 290.10A 290.10A 295.20 -14.80 310.00 2180 ---- ---- 294.20A 294.20A 299.30 -14.90 314.20 2185 ---- ---- 298.30A 298.30A 303.50 -14.90 318.40 2190 ---- ---- 302.40A 302.40A 307.60 -15.10 322.70 2195 ---- ---- 306.60A 306.60A 311.80 -15.10 326.90 2200 ---- ---- 310.70A 310.70A 316.00 -15.20 331.20 2205 ---- ---- 314.90A 314.90A 320.20 -15.20 335.40 2210 ---- ---- 319.10A 319.10A 324.40 -15.30 339.70 2215 ---- ---- 323.30A 323.30A 328.70 -15.30 344.00 2220 ---- ---- 327.50A 327.50A 332.90 -15.40 348.30 2225 ---- ---- 331.70A 331.70A 337.20 -15.40 352.60 2230 ---- ---- 336.00A 336.00A 341.40 -15.50 356.90 2235 ---- ---- 340.20A 340.20A 345.70 -15.60 361.30 2240 ---- ---- 344.50A 344.50A 350.00 -15.60 365.60 2245 ---- ---- 348.80A 348.80A 354.30 -15.70 370.00 2250 ---- ---- 353.10A 353.10A 358.60 -15.80 374.40 2255 ---- ---- 357.40A 357.40A 363.00 -15.70 378.70 2260 ---- ---- 361.70A 361.70A 367.30 -15.80 383.10 2265 ---- ---- 366.00A 366.00A 371.70 -15.80 387.50 2270 ---- ---- 370.40A 370.40A 376.00 -16.00 392.00 2275 ---- ---- 374.70A 374.70A 380.40 -16.00 396.40 2280 ---- ---- 379.10A 379.10A 384.80 -16.00 400.80 2285 ---- ---- 383.50A 383.50A 389.20 -16.10 405.30 2290 ---- ---- 387.80A 387.80A 393.60 -16.10 409.70 2300 ---- ---- 396.60A 396.60A 402.40 -16.30 418.70 2310 ---- ---- 405.50A 405.50A 411.30 -16.30 427.60 2320 ---- ---- 414.40A 414.40A 420.20 -16.50 436.70 2325 ---- ---- 418.80A 418.80A 424.70 -16.50 441.20 2330 ---- ---- 423.30A 423.30A 429.10 -16.60 445.70 2340 ---- ---- 432.20A 432.20A 438.10 -16.70 454.80 2350 ---- ---- 441.20A 441.20A 447.10 -16.80 463.90 2360 ---- ---- 450.30A 450.30A 456.20 -16.90 473.10 2370 ---- ---- 459.30A 459.30A 465.20 -17.00 482.20 2375 ---- ---- 463.90A 463.90A 469.80 -17.00 486.80 2380 ---- ---- 468.40A 468.40A 474.30 -17.10 491.40 2400 ---- ---- 486.70A 486.70A 492.60 -17.30 509.90 2425 ---- ---- 509.70A 509.70A 515.60 -17.60 533.20 2450 ---- ---- 532.80A 532.80A 538.80 -17.80 556.60 2475 ---- ---- 556.10A 556.10A 562.10 -18.00 580.10 2500 ---- ---- 579.50A 579.50A 585.60 -18.10 603.70 2525 ---- ---- 603.10A 603.10A 609.20 -18.30 627.50 2550 ---- ---- 626.80A 626.80A 632.90 -18.40 651.30 2575 ---- ---- 650.50A 650.50A 656.80 -18.50 675.30 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .70 +.10 .60 5 1025 ---- ---- ---- ---- .80 +.10 .70 1050 ---- ---- ---- ---- .90 +.10 .80 1075 ---- ---- ---- ---- 1.10 +.10 1.00 1080 ---- ---- ---- ---- 1.10 +.10 1.00 1090 ---- ---- ---- ---- 1.20 +.10 1.10 1100 ---- ---- ---- ---- 1.30 +.10 1.20 1 1110 ---- ---- ---- ---- 1.40 +.10 1.30 1120 ---- ---- ---- ---- 1.50 +.10 1.40 1125 ---- ---- ---- ---- 1.50 +.10 1.40 1130 ---- ---- ---- ---- 1.60 +.10 1.50 1140 ---- ---- ---- ---- 1.70 +.10 1.60 1150 ---- ---- ---- ---- 1.80 +.10 1.70 1160 ---- ---- ---- ---- 1.90 +.10 1.80 1170 ---- ---- ---- ---- 2.00 +.10 1.90 1175 ---- ---- ---- ---- 2.10 +.10 2.00 1180 ---- ---- ---- ---- 2.20 +.20 2.00 1185 ---- ---- ---- ---- 2.20 +.10 2.10 1190 ---- ---- ---- ---- 2.30 +.10 2.20 1195 ---- ---- ---- ---- 2.40 +.20 2.20 1200 2.10 2.10 2.10 2.10 2.40 +.10 2 2.30 1205 ---- ---- ---- ---- 2.50 +.10 2.40 1210 ---- ---- ---- ---- 2.60 +.10 2.50 1215 ---- ---- ---- ---- 2.70 +.20 2.50 1220 ---- ---- ---- ---- 2.70 +.10 2.60 1225 ---- ---- ---- ---- 2.80 +.10 2.70 1230 ---- ---- ---- ---- 2.90 +.10 2.80 1235 ---- ---- ---- ---- 3.00 +.10 2.90 1240 ---- ---- ---- ---- 3.10 +.10 3.00 1245 ---- ---- ---- ---- 3.20 +.20 3.00 1250 ---- ---- ---- ---- 3.30 +.20 3.10 152 1255 ---- ---- ---- ---- 3.40 +.20 3.20 1260 ---- ---- ---- ---- 3.50 +.20 3.30 1265 ---- ---- ---- ---- 3.60 +.20 3.40 1270 ---- ---- ---- ---- 3.70 +.20 3.50 1275 ---- ---- ---- ---- 3.80 +.10 3.70 1280 ---- ---- ---- ---- 3.90 +.10 3.80 1285 ---- ---- ---- ---- 4.00 +.10 3.90 1290 ---- ---- ---- ---- 4.10 +.10 4.00 1295 ---- ---- ---- ---- 4.20 +.10 4.10 1300 ---- ---- ---- ---- 4.40 +.20 4.20 1 1305 ---- ---- ---- ---- 4.50 +.10 4.40 1310 ---- ---- ---- ---- 4.60 +.10 4.50 1315 ---- ---- ---- ---- 4.70 +.10 4.60 1320 ---- ---- ---- ---- 4.90 +.10 4.80 1325 ---- ---- ---- ---- 5.00 +.10 4.90 1 1330 ---- ---- ---- ---- 5.10 +.10 5.00 1335 ---- ---- ---- ---- 5.30 +.10 5.20 1340 ---- ---- ---- ---- 5.40 +.10 5.30 1345 ---- ---- ---- ---- 5.60 +.10 5.50 1350 ---- ---- ---- ---- 5.70 UNCH 5.70 7 1355 ---- ---- ---- ---- 5.90 +.10 5.80 1360 ---- ---- ---- ---- 6.00 UNCH 6.00 1365 ---- ---- ---- ---- 6.20 UNCH 6.20 1370 ---- ---- ---- ---- 6.40 +.10 6.30 1375 ---- ---- ---- ---- 6.60 +.10 6.50 1380 ---- ---- ---- ---- 6.70 UNCH 6.70 1385 ---- ---- ---- ---- 6.90 UNCH 6.90 1390 ---- ---- ---- ---- 7.10 UNCH 7.10 1395 ---- ---- ---- ---- 7.30 UNCH 7.30 1400 ---- ---- ---- ---- 7.50 UNCH 7.50 85 1405 ---- ---- ---- ---- 7.70 UNCH 7.70 1410 ---- ---- ---- ---- 7.90 -.10 8.00 1415 ---- ---- ---- ---- 8.10 -.10 8.20 1420 ---- ---- ---- ---- 8.40 UNCH 8.40 1425 ---- ---- ---- ---- 8.60 -.10 8.70 1430 ---- ---- ---- ---- 8.80 -.10 8.90 1435 ---- ---- ---- ---- 9.10 -.10 9.20 1440 ---- ---- ---- ---- 9.30 -.20 9.50 1445 ---- ---- ---- ---- 9.60 -.10 9.70 1450 ---- ---- ---- ---- 9.80 -.20 10.00 151 1455 ---- ---- ---- ---- 10.10 -.20 10.30 1460 ---- ---- ---- ---- 10.40 -.20 10.60 1465 ---- ---- ---- ---- 10.70 -.20 10.90 1470 ---- ---- ---- ---- 11.00 -.20 11.20 1475 ---- ---- ---- ---- 11.30 -.30 11.60 1480 ---- ---- ---- ---- 11.60 -.30 11.90 1485 ---- ---- ---- ---- 11.90 -.30 12.20 1490 ---- ---- ---- ---- 12.30 -.30 12.60 1495 ---- ---- ---- ---- 12.60 -.40 13.00 1500 ---- ---- ---- ---- 13.00 -.40 13.40 381 1505 ---- ---- ---- ---- 13.40 -.30 13.70 1510 ---- ---- 14.10A 14.10A 13.70 -.50 14.20 1515 ---- ---- 14.50A 14.50A 14.10 -.50 14.60 1520 ---- ---- 14.90A 14.90A 14.50 -.50 15.00 1525 ---- ---- 15.30A 15.30A 15.00 -.40 15.40 1530 ---- ---- 15.70A 15.70A 15.40 -.50 15.90 1535 ---- ---- 16.10A 16.10A 15.80 -.50 16.30 1540 ---- ---- 16.60A 16.60A 16.30 -.50 16.80 1545 ---- ---- 17.00A 17.00A 16.80 -.50 17.30 1550 ---- ---- 17.50A 17.50A 17.30 -.50 17.80 777 1555 ---- ---- 17.90A 17.90A 17.80 -.50 18.30 1560 ---- ---- 18.40A 18.40A 18.30 -.60 18.90 1565 ---- ---- 18.90A 18.90A 18.80 -.60 19.40 1570 ---- ---- 19.50A 19.50A 19.40 -.50 19.90 1575 ---- ---- 20.00A 20.00A 19.90 -.60 20.50 1580 ---- ---- 20.50A 20.50A 20.50 -.60 21.10 1585 ---- ---- 21.10A 21.10A 21.10 -.60 21.70 1590 ---- ---- 21.70A 21.70A 21.70 -.60 22.30 1595 ---- ---- 22.30A 22.30A 22.30 -.60 22.90 1600 ---- ---- 22.90A 22.90A 23.00 -.60 23.60 476 1605 ---- ---- 23.50A 23.50A 23.70 -.60 24.30 1610 ---- ---- 24.20A 24.20A 24.30 -.70 25.00 1615 ---- ---- 24.80A 24.80A 25.00 -.70 25.70 1620 ---- ---- 25.50A 25.50A 25.80 -.70 26.50 1625 ---- ---- 26.20A 26.20A 26.50 -.70 27.20 10 1630 ---- ---- 27.00A 27.00A 27.30 -.70 28.00 1635 ---- ---- 27.70A 27.70A 28.00 -.90 28.90 1640 ---- ---- 28.50A 28.50A 28.80 -.90 29.70 1645 ---- ---- 29.20A 29.20A 29.60 -1.00 30.60 1650 ---- ---- 30.00A 30.00A 30.50 -1.00 31.50 210 1655 ---- ---- 30.90A 30.90A 31.30 -1.20 32.50 1660 ---- ---- 31.70A 31.70A 32.20 -1.20 33.40 1665 ---- ---- 32.60A 32.60A 33.10 -1.30 34.40 1670 ---- ---- 33.50A 33.50A 34.00 -1.50 35.50 1675 ---- ---- 34.40A 34.40A 35.00 -1.50 36.50 1680 ---- ---- 35.40A 35.40A 35.90 -1.70 37.60 1685 ---- ---- 36.40A 36.40A 36.90 -1.80 38.70 1690 ---- ---- 37.40A 37.40A 38.00 -1.90 39.90 1695 ---- ---- 38.40A 38.40A 39.00 -2.10 41.10 1700 40.50 40.70B 39.20A 39.20A 40.10 -2.20 1 42.30 5 1605 1705 ---- ---- 40.50A 40.50A 41.20 -2.40 43.60 1710 ---- ---- 41.70A 41.70A 42.30 -2.50 44.80 1715 ---- ---- 42.80A 42.80A 43.50 -2.70 46.20 1720 ---- ---- 44.00A 44.00A 44.70 -2.80 47.50 1725 ---- ---- 45.20A 45.20A 45.90 -3.00 48.90 1 1730 ---- ---- 46.40A 46.40A 47.20 -3.10 50.30 1735 ---- ---- 47.70A 47.70A 48.50 -3.30 51.80 1740 ---- ---- 49.00A 49.00A 49.80 -3.50 53.30 6 1745 ---- ---- 50.30A 50.30A 51.20 -3.60 54.80 1750 ---- ---- 51.60A 51.60A 52.60 -3.80 100 56.40 290 1755 ---- ---- 53.00A 53.00A 54.00 -4.00 58.00 1760 ---- ---- 54.50A 54.50A 55.50 -4.10 59.60 1765 ---- ---- 55.90A 55.90A 57.00 -4.30 61.30 1770 ---- ---- 57.40A 57.40A 58.60 -4.40 63.00 1775 ---- ---- 59.00A 59.00A 60.20 -4.60 64.80 49 1780 ---- ---- 60.50A 60.50A 61.80 -4.70 66.50 1785 ---- ---- 62.10A 62.10A 63.50 -4.90 68.40 1790 ---- ---- 63.80A 63.80A 65.20 -5.00 70.20 1795 ---- ---- 65.50A 65.50A 66.90 -5.20 72.10 1800 ---- ---- 67.20A 67.20A 68.70 -5.30 74.00 77 1805 ---- ---- 69.00A 69.00A 70.50 -5.50 76.00 1810 ---- ---- 70.80A 70.80A 72.40 -5.60 78.00 1815 ---- ---- 72.60A 72.60A 74.30 -5.70 80.00 1820 ---- ---- 74.50A 74.50A 76.20 -5.90 82.10 1825 ---- ---- 76.40A 76.40A 78.20 -6.00 84.20 1830 ---- ---- 78.30A 78.30A 80.20 -6.20 86.40 1835 ---- ---- 80.50A 80.50A 82.30 -6.30 88.60 1 1840 ---- ---- 82.50A 82.50A 84.40 -6.40 90.80 1845 ---- ---- 84.60A 84.60A 86.50 -6.50 93.00 1850 ---- ---- 86.70A 86.70A 88.70 -6.60 95.30 380 1855 ---- ---- 88.90A 88.90A 90.90 -6.80 97.70 1860 ---- ---- 91.10A 91.10A 93.20 -6.90 100.10 75 1865 ---- ---- 93.30A 93.30A 95.40 -7.10 102.50 1870 ---- ---- 95.60A 95.60A 97.80 -7.10 104.90 100 1875 ---- ---- 97.90A 97.90A 100.10 -7.30 107.40 320 1880 ---- ---- 100.20A 100.20A 102.50 -7.40 109.90 130 1885 ---- ---- 102.60A 102.60A 105.00 -7.50 112.50 1890 ---- ---- 105.10A 105.10A 107.40 -7.70 115.10 1895 ---- ---- 107.50A 107.50A 110.00 -7.70 117.70 1900 ---- ---- 109.70A 109.70A 112.50 -7.90 120.40 77 1905 ---- ---- 112.30A 112.30A 115.10 -8.00 123.10 10 1910 ---- ---- 115.20A 115.20A 117.70 -8.10 125.80 1915 ---- ---- 117.80A 117.80A 120.40 -8.20 128.60 1920 ---- ---- 120.40A 120.40A 123.10 -8.30 131.40 1925 ---- ---- 123.10A 123.10A 125.80 -8.50 134.30 1930 ---- ---- 125.90A 125.90A 128.60 -8.60 137.20 1935 ---- ---- 128.60A 128.60A 131.40 -8.70 140.10 1940 ---- ---- 131.40A 131.40A 134.20 -8.90 143.10 1945 ---- ---- 134.30A 134.30A 137.10 -9.00 146.10 1950 ---- ---- 137.10A 137.10A 140.00 -9.10 149.10 1955 ---- ---- 140.00A 140.00A 142.90 -9.30 152.20 1960 ---- ---- 143.00A 143.00A 145.90 -9.40 155.30 1965 ---- ---- 146.00A 146.00A 148.90 -9.50 158.40 1970 ---- ---- 149.00A 149.00A 151.90 -9.70 161.60 1975 ---- ---- 152.00A 152.00A 155.00 -9.80 164.80 1980 ---- ---- 155.10A 155.10A 158.10 -9.90 168.00 1985 ---- ---- 158.20A 158.20A 161.30 -10.00 171.30 1990 ---- ---- 161.30A 161.30A 164.50 -10.10 174.60 1995 ---- ---- 164.50A 164.50A 167.70 -10.30 178.00 2000 ---- ---- 167.70A 167.70A 170.90 -10.40 181.30 2005 ---- ---- 170.90A 170.90A 174.20 -10.60 184.80 2010 ---- ---- 174.20A 174.20A 177.50 -10.70 188.20 2015 ---- ---- 177.50A 177.50A 180.90 -10.80 191.70 2020 ---- ---- 180.80A 180.80A 184.20 -11.00 195.20 2025 ---- ---- 184.20A 184.20A 187.60 -11.20 198.80 2030 ---- ---- 187.60A 187.60A 191.10 -11.20 202.30 2035 ---- ---- 191.00A 191.00A 194.50 -11.40 205.90 2040 ---- ---- 194.40A 194.40A 198.00 -11.60 209.60 2045 ---- ---- 197.90A 197.90A 201.50 -11.70 213.20 2050 ---- ---- 201.40A 201.40A 205.10 -11.80 216.90 84 2055 ---- ---- 204.90A 204.90A 208.70 -11.90 220.60 2060 ---- ---- 208.40A 208.40A 212.20 -12.10 224.30 2065 ---- ---- 212.00A 212.00A 215.90 -12.10 228.00 2070 ---- ---- 215.60A 215.60A 219.50 -12.30 231.80 2075 ---- ---- 219.20A 219.20A 223.20 -12.40 235.60 2080 ---- ---- 222.80A 222.80A 226.90 -12.50 239.40 2085 ---- ---- 226.50A 226.50A 230.60 -12.60 243.20 2090 ---- ---- 230.20A 230.20A 234.30 -12.70 247.00 2095 ---- ---- 233.90A 233.90A 238.10 -12.80 250.90 2100 ---- ---- 237.60A 237.60A 241.80 -12.90 254.70 8 2105 ---- ---- 241.40A 241.40A 245.60 -13.00 258.60 2110 ---- ---- 245.20A 245.20A 249.40 -13.10 262.50 2115 ---- ---- 249.00A 249.00A 253.30 -13.10 266.40 2120 ---- ---- 252.80A 252.80A 257.10 -13.20 270.30 2125 ---- ---- 256.60A 256.60A 261.00 -13.20 274.20 2130 ---- ---- 260.50A 260.50A 264.90 -13.30 278.20 2135 ---- ---- 264.40A 264.40A 268.80 -13.40 282.20 2140 ---- ---- 268.30A 268.30A 272.70 -13.40 286.10 2145 ---- ---- 272.20A 272.20A 276.70 -13.50 290.20 2150 ---- ---- 276.10A 276.10A 280.60 -13.60 294.20 2155 ---- ---- 280.10A 280.10A 284.60 -13.60 298.20 2160 ---- ---- 284.10A 284.10A 288.60 -13.70 302.30 2165 ---- ---- 288.10A 288.10A 292.60 -13.80 306.40 2170 ---- ---- 292.10A 292.10A 296.60 -13.90 310.50 2175 ---- ---- 296.10A 296.10A 300.70 -14.00 314.70 2180 ---- ---- 300.20A 300.20A 304.70 -14.10 318.80 2185 ---- ---- 304.20A 304.20A 308.80 -14.20 323.00 2190 ---- ---- 308.30A 308.30A 312.90 -14.30 327.20 2195 ---- ---- 312.40A 312.40A 317.00 -14.50 331.50 2200 ---- ---- 316.50A 316.50A 321.20 -14.50 335.70 2205 ---- ---- 320.60A 320.60A 325.30 -14.70 340.00 2210 ---- ---- 324.80A 324.80A 329.50 -14.70 344.20 2215 ---- ---- 328.90A 328.90A 333.70 -14.70 348.40 2220 ---- ---- 333.10A 333.10A 337.90 -14.80 352.70 2225 ---- ---- 337.30A 337.30A 342.10 -14.80 356.90 2230 ---- ---- 341.40A 341.40A 346.30 -14.90 361.20 2235 ---- ---- 345.70A 345.70A 350.50 -14.90 365.40 2240 ---- ---- 349.90A 349.90A 354.80 -14.90 369.70 2245 ---- ---- 354.10A 354.10A 359.00 -15.00 374.00 2250 ---- ---- 358.40A 358.40A 363.30 -15.00 378.30 2255 ---- ---- 362.60A 362.60A 367.60 -15.10 382.70 2260 ---- ---- 366.90A 366.90A 371.90 -15.10 387.00 2265 ---- ---- 371.20A 371.20A 376.20 -15.20 391.40 2270 ---- ---- 375.50A 375.50A 380.50 -15.20 395.70 2275 ---- ---- 379.80A 379.80A 384.90 -15.20 400.10 2280 ---- ---- 384.10A 384.10A 389.20 -15.30 404.50 2285 ---- ---- 388.40A 388.40A 393.60 -15.40 409.00 2290 ---- ---- 392.80A 392.80A 397.90 -15.50 413.40 2295 ---- ---- 397.10A 397.10A 402.30 -15.50 417.80 2300 ---- ---- 401.50A 401.50A 406.70 -15.60 422.30 2305 ---- ---- 405.90A 405.90A 411.10 -15.60 426.70 2310 ---- ---- 410.20A 410.20A 415.50 -15.70 431.20 2315 ---- ---- 414.60A 414.60A 419.90 -15.80 435.70 2320 ---- ---- 419.00A 419.00A 424.30 -15.80 440.10 2325 ---- ---- 423.50A 423.50A 428.70 -15.90 444.60 2330 ---- ---- 427.90A 427.90A 433.10 -16.00 449.10 2335 ---- ---- 432.30A 432.30A 437.60 -16.00 453.60 2340 ---- ---- 436.80A 436.80A 442.00 -16.10 458.10 2345 ---- ---- 441.20A 441.20A 446.50 -16.10 462.60 2350 ---- ---- 445.70A 445.70A 451.00 -16.10 467.10 2360 ---- ---- 454.60A 454.60A 459.90 -16.30 476.20 2370 ---- ---- 463.60A 463.60A 468.90 -16.40 485.30 2375 ---- ---- 468.10A 468.10A 473.40 -16.40 489.80 2380 ---- ---- 472.60A 472.60A 477.90 -16.50 494.40 2390 ---- ---- 481.60A 481.60A 487.00 -16.50 503.50 2400 ---- ---- 490.70A 490.70A 496.00 -16.70 512.70 2410 ---- ---- 499.80A 499.80A 505.10 -16.80 521.90 2420 ---- ---- 508.90A 508.90A 514.30 -16.80 531.10 2425 ---- ---- 513.50A 513.50A 518.80 -16.90 535.70 2430 ---- ---- 518.10A 518.10A 523.40 -17.00 540.40 2440 ---- ---- 527.30A 527.30A 532.60 -17.00 549.60 2450 ---- ---- 536.50A 536.50A 541.80 -17.20 559.00 2475 ---- ---- 559.60A 559.60A 565.00 -17.40 582.40 2490 ---- ---- 573.50A 573.50A 578.90 -17.60 596.50 2500 ---- ---- 582.80A 582.80A 588.30 -17.60 605.90 2525 ---- ---- 606.20A 606.20A 611.70 -18.00 629.70 2550 ---- ---- 629.80A 629.80A 635.20 -18.30 653.50 2575 ---- ---- 653.40A 653.40A 658.90 -18.50 677.40 2600 ---- ---- 677.10A 677.10A 682.70 -18.60 701.30 2625 ---- ---- 700.90A 700.90A 706.60 -18.70 725.30 2650 ---- ---- 724.80A 724.80A 730.50 -18.80 749.30 2700 ---- ---- 772.80A 772.80A 778.70 -19.00 797.70 2750 ---- ---- 821.20A 821.20A 827.30 -19.10 846.40 2800 ---- ---- 869.70A 869.70A 876.10 -19.40 895.50 3000 ---- ---- 1066.10A 1066.10A 1073.80 -20.10 1093.90 3200 ---- ---- 1264.80A 1264.80A 1273.80 -20.10 1 1293.90 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .40 +.10 .30 950 ---- ---- ---- ---- .40 UNCH .40 975 ---- ---- ---- ---- .50 UNCH .50 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.90 -.60 3.50 1275 ---- ---- ---- ---- 3.40 -.70 4.10 1300 ---- ---- ---- ---- 4.00 -.80 4.80 1325 ---- ---- ---- ---- 4.70 -.90 5.60 1350 ---- ---- ---- ---- 5.50 -1.00 6.50 1375 ---- ---- ---- ---- 6.50 -1.00 7.50 1400 ---- ---- ---- ---- 7.50 -1.20 8.70 1425 ---- ---- ---- ---- 8.70 -1.30 10.00 1430 ---- ---- ---- ---- 9.00 -1.30 10.30 1440 ---- ---- ---- ---- 9.50 -1.40 10.90 1450 ---- ---- ---- ---- 10.10 -1.50 11.60 1460 ---- ---- ---- ---- 10.70 -1.50 12.20 1470 ---- ---- ---- ---- 11.30 -1.60 12.90 1475 ---- ---- ---- ---- 11.60 -1.70 13.30 1480 ---- ---- ---- ---- 11.90 -1.70 13.60 1490 ---- ---- ---- ---- 12.60 -1.80 14.40 1500 ---- ---- ---- ---- 13.30 -1.90 15.20 1510 ---- ---- ---- ---- 14.10 -1.90 16.00 1520 ---- ---- ---- ---- 14.90 -2.00 16.90 1525 ---- ---- ---- ---- 15.30 -2.00 17.30 1530 ---- ---- ---- ---- 15.70 -2.10 17.80 1535 ---- ---- ---- ---- 16.10 -2.20 18.30 1540 ---- ---- ---- ---- 16.60 -2.20 18.80 1545 ---- ---- ---- ---- 17.00 -2.30 19.30 1550 ---- ---- ---- ---- 17.50 -2.30 19.80 1555 ---- ---- ---- ---- 17.90 -2.40 20.30 1560 ---- ---- ---- ---- 18.40 -2.40 20.80 1565 ---- ---- ---- ---- 18.90 -2.50 21.40 1570 ---- ---- ---- ---- 19.40 -2.50 21.90 1575 ---- ---- ---- ---- 19.90 -2.60 22.50 1580 ---- ---- ---- ---- 20.50 -2.60 23.10 1585 ---- ---- ---- ---- 21.00 -2.70 23.70 1590 ---- ---- ---- ---- 21.50 -2.80 24.30 1595 ---- ---- ---- ---- 22.10 -2.90 25.00 1600 ---- ---- ---- ---- 22.70 -2.90 25.60 1605 ---- ---- ---- ---- 23.30 -3.00 26.30 1610 ---- ---- ---- ---- 23.90 -3.10 27.00 1615 ---- ---- ---- ---- 24.50 -3.20 27.70 1620 ---- ---- ---- ---- 25.20 -3.20 28.40 1625 ---- ---- ---- ---- 25.80 -3.40 29.20 1630 ---- ---- ---- ---- 26.50 -3.40 29.90 1635 ---- ---- ---- ---- 27.30 -3.40 30.70 1640 ---- ---- ---- ---- 28.00 -3.60 31.60 1645 ---- ---- ---- ---- 28.80 -3.60 32.40 1650 ---- ---- ---- ---- 29.60 -3.70 33.30 1655 ---- ---- ---- ---- 30.40 -3.80 34.20 1660 ---- ---- ---- ---- 31.30 -3.90 35.20 1665 ---- ---- ---- ---- 32.20 -4.00 36.20 1670 ---- ---- ---- ---- 33.10 -4.10 37.20 1675 ---- ---- ---- ---- 34.10 -4.10 38.20 1680 ---- ---- ---- ---- 35.00 -4.20 39.20 1685 ---- ---- ---- ---- 36.00 -4.30 40.30 1690 ---- ---- ---- ---- 37.10 -4.40 41.50 1695 ---- ---- ---- ---- 38.10 -4.50 42.60 1700 ---- ---- ---- ---- 39.20 -4.60 43.80 1705 ---- ---- ---- ---- 40.40 -4.60 45.00 1710 ---- ---- ---- ---- 41.50 -4.80 46.30 1715 ---- ---- ---- ---- 42.70 -4.80 47.50 1720 ---- ---- ---- ---- 43.90 -5.00 48.90 1725 ---- ---- ---- ---- 45.20 -5.00 50.20 1730 ---- ---- ---- ---- 46.40 -5.20 51.60 1735 ---- ---- ---- ---- 47.80 -5.20 53.00 1740 ---- ---- ---- ---- 49.10 -5.30 54.40 1745 ---- ---- ---- ---- 50.50 -5.40 55.90 1750 ---- ---- ---- ---- 51.90 -5.50 57.40 1755 ---- ---- ---- ---- 53.30 -5.70 59.00 1760 ---- ---- ---- ---- 54.80 -5.80 60.60 1765 ---- ---- ---- ---- 56.30 -5.90 62.20 1770 ---- ---- ---- ---- 57.80 -6.10 63.90 1775 ---- ---- ---- ---- 59.40 -6.10 65.50 1780 ---- ---- ---- ---- 61.00 -6.30 67.30 1785 ---- ---- ---- ---- 62.70 -6.30 69.00 1790 ---- ---- ---- ---- 64.30 -6.50 70.80 1795 ---- ---- ---- ---- 66.00 -6.60 72.60 1800 ---- ---- ---- ---- 67.80 -6.70 74.50 1805 ---- ---- ---- ---- 69.60 -6.80 76.40 1810 ---- ---- ---- ---- 71.40 -6.90 78.30 1815 ---- ---- ---- ---- 73.20 -7.10 80.30 1820 ---- ---- ---- ---- 75.10 -7.20 82.30 1825 ---- ---- ---- ---- 77.00 -7.30 84.30 1830 ---- ---- ---- ---- 79.00 -7.40 86.40 1835 ---- ---- ---- ---- 81.00 -7.50 88.50 1840 ---- ---- ---- ---- 83.00 -7.70 90.70 1845 ---- ---- ---- ---- 85.10 -7.70 92.80 1850 ---- ---- ---- ---- 87.20 -7.90 95.10 1855 ---- ---- ---- ---- 89.30 -8.00 97.30 1860 ---- ---- ---- ---- 91.50 -8.10 99.60 1865 ---- ---- ---- ---- 93.70 -8.20 101.90 1870 ---- ---- ---- ---- 96.00 -8.30 104.30 1875 ---- ---- ---- ---- 98.20 -8.50 106.70 1880 ---- ---- ---- ---- 100.60 -8.50 109.10 1885 ---- ---- ---- ---- 102.90 -8.70 111.60 1890 ---- ---- ---- ---- 105.30 -8.80 114.10 1895 ---- ---- ---- ---- 107.70 -9.00 116.70 1900 ---- ---- ---- ---- 110.20 -9.00 119.20 1905 ---- ---- ---- ---- 112.70 -9.20 121.90 1910 ---- ---- ---- ---- 115.20 -9.30 124.50 1915 ---- ---- ---- ---- 117.80 -9.40 127.20 1920 ---- ---- ---- ---- 120.40 -9.50 129.90 1925 ---- ---- ---- ---- 123.10 -9.60 132.70 1930 ---- ---- ---- ---- 125.70 -9.80 135.50 1935 ---- ---- ---- ---- 128.50 -9.80 138.30 1940 ---- ---- ---- ---- 131.20 -9.90 141.10 1945 ---- ---- ---- ---- 134.00 -10.00 144.00 1950 ---- ---- ---- ---- 136.80 -10.20 147.00 1955 ---- ---- ---- ---- 139.70 -10.20 149.90 1960 ---- ---- ---- ---- 142.50 -10.40 152.90 1965 ---- ---- ---- ---- 145.50 -10.50 156.00 1970 ---- ---- ---- ---- 148.40 -10.60 159.00 1975 ---- ---- ---- ---- 151.40 -10.70 162.10 1980 ---- ---- ---- ---- 154.40 -10.90 165.30 1985 ---- ---- ---- ---- 157.50 -10.90 168.40 1990 ---- ---- ---- ---- 160.60 -11.00 171.60 1995 ---- ---- ---- ---- 163.70 -11.20 174.90 2000 ---- ---- ---- ---- 166.90 -11.20 178.10 2005 ---- ---- ---- ---- 170.10 -11.30 181.40 2010 ---- ---- ---- ---- 173.30 -11.50 184.80 2015 ---- ---- ---- ---- 176.60 -11.50 188.10 2020 ---- ---- ---- ---- 179.90 -11.60 191.50 2025 ---- ---- ---- ---- 183.20 -11.80 195.00 2030 ---- ---- ---- ---- 186.50 -11.90 198.40 2035 ---- ---- ---- ---- 189.90 -12.00 201.90 2040 ---- ---- ---- ---- 193.30 -12.10 205.40 2045 ---- ---- ---- ---- 196.80 -12.20 209.00 2050 ---- ---- ---- ---- 200.30 -12.20 212.50 2055 ---- ---- ---- ---- 203.80 -12.30 216.10 2060 ---- ---- ---- ---- 207.30 -12.50 219.80 2065 ---- ---- ---- ---- 210.80 -12.60 223.40 2070 ---- ---- ---- ---- 214.40 -12.70 227.10 2075 ---- ---- ---- ---- 218.00 -12.80 230.80 2080 ---- ---- ---- ---- 221.70 -12.80 234.50 2085 ---- ---- ---- ---- 225.30 -13.00 238.30 2090 ---- ---- ---- ---- 229.00 -13.00 242.00 2095 ---- ---- ---- ---- 232.70 -13.10 245.80 2100 ---- ---- ---- ---- 236.40 -13.20 249.60 2105 ---- ---- ---- ---- 240.10 -13.30 253.40 2110 ---- ---- ---- ---- 243.90 -13.40 257.30 2115 ---- ---- ---- ---- 247.70 -13.50 261.20 2120 ---- ---- ---- ---- 251.50 -13.50 265.00 2125 ---- ---- ---- ---- 255.30 -13.60 268.90 2130 ---- ---- ---- ---- 259.10 -13.70 272.80 2135 ---- ---- ---- ---- 263.00 -13.80 276.80 2140 ---- ---- ---- ---- 266.90 -13.80 280.70 2145 ---- ---- ---- ---- 270.70 -14.00 284.70 2150 ---- ---- ---- ---- 274.60 -14.10 288.70 2155 ---- ---- ---- ---- 278.60 -14.10 292.70 2160 ---- ---- ---- ---- 282.50 -14.20 296.70 2165 ---- ---- ---- ---- 286.50 -14.20 300.70 2170 ---- ---- ---- ---- 290.40 -14.40 304.80 2175 ---- ---- ---- ---- 294.40 -14.40 308.80 2180 ---- ---- ---- ---- 298.40 -14.50 312.90 2185 ---- ---- ---- ---- 302.40 -14.60 317.00 2190 ---- ---- ---- ---- 306.50 -14.60 321.10 2195 ---- ---- ---- ---- 310.50 -14.70 325.20 2200 ---- ---- ---- ---- 314.60 -14.70 329.30 2210 ---- ---- ---- ---- 322.70 -14.90 337.60 2220 ---- ---- ---- ---- 330.90 -15.10 346.00 2225 ---- ---- ---- ---- 335.10 -15.10 350.20 2230 ---- ---- ---- ---- 339.20 -15.20 354.40 2240 ---- ---- ---- ---- 347.50 -15.30 362.80 2250 ---- ---- ---- ---- 355.90 -15.40 371.30 2260 ---- ---- ---- ---- 364.30 -15.60 379.90 2270 ---- ---- ---- ---- 372.80 -15.70 388.50 2275 ---- ---- ---- ---- 377.10 -15.70 392.80 2280 ---- ---- ---- ---- 381.30 -15.80 397.10 2290 ---- ---- ---- ---- 389.90 -15.90 405.80 2300 ---- ---- ---- ---- 398.50 -16.00 414.50 2325 ---- ---- ---- ---- 420.20 -16.20 436.40 2350 ---- ---- ---- ---- 442.10 -16.50 458.60 2375 ---- ---- ---- ---- 464.30 -16.70 481.00 2400 ---- ---- ---- ---- 486.70 -16.90 503.60 2425 ---- ---- ---- ---- 509.30 -17.10 526.40 2450 ---- ---- ---- ---- 532.00 -17.30 549.30 2475 ---- ---- ---- ---- 554.90 -17.50 572.40 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 3.80 -.60 4.40 1275 ---- ---- ---- ---- 4.40 -.70 5.10 1300 ---- ---- ---- ---- 5.10 -.80 5.90 1325 ---- ---- ---- ---- 6.00 -.80 6.80 1350 ---- ---- ---- ---- 6.90 -1.00 7.90 1375 ---- ---- ---- ---- 7.90 -1.10 9.00 1400 ---- ---- ---- ---- 9.10 -1.30 10.40 1425 ---- ---- ---- ---- 10.40 -1.50 11.90 1430 ---- ---- ---- ---- 10.70 -1.50 12.20 1440 ---- ---- ---- ---- 11.30 -1.50 12.80 1450 ---- ---- ---- ---- 11.90 -1.60 13.50 1460 ---- ---- ---- ---- 12.60 -1.70 14.30 1470 ---- ---- ---- ---- 13.30 -1.70 15.00 1475 ---- ---- ---- ---- 13.60 -1.80 15.40 1480 ---- ---- ---- ---- 14.00 -1.80 15.80 1490 ---- ---- ---- ---- 14.70 -1.90 16.60 1500 ---- ---- ---- ---- 15.50 -2.00 17.50 1510 ---- ---- ---- ---- 16.30 -2.10 18.40 1520 ---- ---- ---- ---- 17.10 -2.20 19.30 1525 ---- ---- ---- ---- 17.60 -2.20 19.80 1530 ---- ---- ---- ---- 18.00 -2.30 20.30 1535 ---- ---- ---- ---- 18.50 -2.30 20.80 1540 ---- ---- ---- ---- 18.90 -2.40 21.30 1545 ---- ---- ---- ---- 19.40 -2.50 21.90 1550 ---- ---- ---- ---- 19.90 -2.50 22.40 1555 ---- ---- ---- ---- 20.40 -2.60 23.00 1560 ---- ---- ---- ---- 20.90 -2.70 23.60 1565 ---- ---- ---- ---- 21.50 -2.60 24.10 1570 ---- ---- ---- ---- 22.00 -2.70 24.70 1575 ---- ---- ---- ---- 22.60 -2.70 25.30 1580 ---- ---- ---- ---- 23.10 -2.90 26.00 1585 ---- ---- ---- ---- 23.70 -2.90 26.60 1590 ---- ---- ---- ---- 24.30 -3.00 27.30 1595 ---- ---- ---- ---- 24.90 -3.00 27.90 1600 ---- ---- ---- ---- 25.50 -3.10 28.60 1605 ---- ---- ---- ---- 26.20 -3.10 29.30 1610 ---- ---- ---- ---- 26.80 -3.30 30.10 1615 ---- ---- ---- ---- 27.50 -3.30 30.80 1620 ---- ---- ---- ---- 28.20 -3.40 31.60 1625 ---- ---- ---- ---- 28.90 -3.50 32.40 1630 ---- ---- ---- ---- 29.70 -3.50 33.20 1635 ---- ---- ---- ---- 30.40 -3.60 34.00 1640 ---- ---- ---- ---- 31.20 -3.70 34.90 1645 ---- ---- ---- ---- 32.10 -3.70 35.80 1650 ---- ---- ---- ---- 32.90 -3.80 36.70 1655 ---- ---- ---- ---- 33.80 -3.90 37.70 1660 ---- ---- ---- ---- 34.70 -4.00 38.70 1665 ---- ---- ---- ---- 35.60 -4.10 39.70 1670 ---- ---- ---- ---- 36.60 -4.10 40.70 1675 ---- ---- ---- ---- 37.60 -4.20 41.80 1680 ---- ---- ---- ---- 38.60 -4.30 42.90 1685 ---- ---- ---- ---- 39.60 -4.40 44.00 1690 ---- ---- ---- ---- 40.70 -4.50 45.20 1695 ---- ---- ---- ---- 41.80 -4.60 46.40 1700 ---- ---- ---- ---- 42.90 -4.70 47.60 1705 ---- ---- ---- ---- 44.10 -4.80 48.90 1710 ---- ---- ---- ---- 45.30 -4.80 50.10 1715 ---- ---- ---- ---- 46.50 -5.00 51.50 1720 ---- ---- ---- ---- 47.80 -5.00 52.80 1725 ---- ---- ---- ---- 49.00 -5.20 54.20 1730 ---- ---- ---- ---- 50.40 -5.20 55.60 1735 ---- ---- ---- ---- 51.70 -5.40 57.10 1740 ---- ---- ---- ---- 53.10 -5.50 58.60 1745 ---- ---- ---- ---- 54.50 -5.60 60.10 1750 ---- ---- ---- ---- 56.00 -5.60 61.60 1755 ---- ---- ---- ---- 57.40 -5.80 63.20 1760 ---- ---- ---- ---- 59.00 -5.90 64.90 1765 ---- ---- ---- ---- 60.50 -6.00 66.50 1770 ---- ---- ---- ---- 62.10 -6.10 68.20 1775 ---- ---- ---- ---- 63.70 -6.20 69.90 1780 ---- ---- ---- ---- 65.30 -6.40 71.70 1785 ---- ---- ---- ---- 67.00 -6.50 73.50 1790 ---- ---- ---- ---- 68.70 -6.60 75.30 1795 ---- ---- ---- ---- 70.50 -6.60 77.10 1800 ---- ---- ---- ---- 72.30 -6.70 79.00 1805 ---- ---- ---- ---- 74.10 -6.80 80.90 1810 ---- ---- ---- ---- 75.90 -7.00 82.90 1815 ---- ---- ---- ---- 77.80 -7.10 84.90 1820 ---- ---- ---- ---- 79.70 -7.20 86.90 1825 ---- ---- ---- ---- 81.70 -7.30 89.00 1830 ---- ---- ---- ---- 83.70 -7.40 91.10 1835 ---- ---- ---- ---- 85.70 -7.50 93.20 1840 ---- ---- ---- ---- 87.80 -7.60 95.40 1845 ---- ---- ---- ---- 89.90 -7.70 97.60 1850 ---- ---- ---- ---- 92.00 -7.80 99.80 1855 ---- ---- ---- ---- 94.20 -7.90 102.10 1860 ---- ---- ---- ---- 96.40 -8.00 104.40 1865 ---- ---- ---- ---- 98.60 -8.20 106.80 1870 ---- ---- ---- ---- 100.90 -8.30 109.20 1875 ---- ---- ---- ---- 103.20 -8.40 111.60 1880 ---- ---- ---- ---- 105.50 -8.50 114.00 1885 ---- ---- ---- ---- 107.90 -8.60 116.50 1890 ---- ---- ---- ---- 110.30 -8.70 119.00 1895 ---- ---- ---- ---- 112.70 -8.90 121.60 1900 ---- ---- ---- ---- 115.20 -9.00 124.20 1905 ---- ---- ---- ---- 117.70 -9.10 126.80 1910 ---- ---- ---- ---- 120.30 -9.20 129.50 1915 ---- ---- ---- ---- 122.90 -9.30 132.20 1920 ---- ---- ---- ---- 125.50 -9.40 134.90 1925 ---- ---- ---- ---- 128.10 -9.60 137.70 1930 ---- ---- ---- ---- 130.80 -9.70 140.50 1935 ---- ---- ---- ---- 133.50 -9.80 143.30 1940 ---- ---- ---- ---- 136.30 -9.90 146.20 1945 ---- ---- ---- ---- 139.10 -10.00 149.10 1950 ---- ---- ---- ---- 141.90 -10.10 152.00 1955 ---- ---- ---- ---- 144.80 -10.20 155.00 1960 ---- ---- ---- ---- 147.60 -10.40 158.00 1965 ---- ---- ---- ---- 150.60 -10.40 161.00 1970 ---- ---- ---- ---- 153.50 -10.60 164.10 1975 ---- ---- ---- ---- 156.50 -10.70 167.20 1980 ---- ---- ---- ---- 159.50 -10.80 170.30 1985 ---- ---- ---- ---- 162.60 -10.80 173.40 1990 ---- ---- ---- ---- 165.70 -10.90 176.60 1995 ---- ---- ---- ---- 168.80 -11.10 179.90 2000 ---- ---- ---- ---- 171.90 -11.20 183.10 2005 ---- ---- ---- ---- 175.10 -11.30 186.40 2010 ---- ---- ---- ---- 178.40 -11.40 189.80 2015 ---- ---- ---- ---- 181.60 -11.50 193.10 2020 ---- ---- ---- ---- 184.90 -11.60 196.50 2025 ---- ---- ---- ---- 188.20 -11.70 199.90 2030 ---- ---- ---- ---- 191.60 -11.80 203.40 2035 ---- ---- ---- ---- 194.90 -12.00 206.90 2040 ---- ---- ---- ---- 198.40 -12.00 210.40 2045 ---- ---- ---- ---- 201.80 -12.10 213.90 2050 ---- ---- ---- ---- 205.30 -12.20 217.50 2055 ---- ---- ---- ---- 208.80 -12.20 221.00 2060 ---- ---- ---- ---- 212.30 -12.40 224.70 2065 ---- ---- ---- ---- 215.80 -12.50 228.30 2070 ---- ---- ---- ---- 219.40 -12.60 232.00 2075 ---- ---- ---- ---- 223.00 -12.60 235.60 2080 ---- ---- ---- ---- 226.60 -12.80 239.40 2085 ---- ---- ---- ---- 230.30 -12.80 243.10 2090 ---- ---- ---- ---- 234.00 -12.80 246.80 2095 ---- ---- ---- ---- 237.70 -12.90 250.60 2100 ---- ---- ---- ---- 241.40 -13.00 254.40 2105 ---- ---- ---- ---- 245.10 -13.10 258.20 2110 ---- ---- ---- ---- 248.90 -13.10 262.00 2115 ---- ---- ---- ---- 252.60 -13.30 265.90 2120 ---- ---- ---- ---- 256.40 -13.40 269.80 2125 ---- ---- ---- ---- 260.20 -13.40 273.60 2130 ---- ---- ---- ---- 264.10 -13.40 277.50 2135 ---- ---- ---- ---- 267.90 -13.60 281.50 2140 ---- ---- ---- ---- 271.80 -13.60 285.40 2145 ---- ---- ---- ---- 275.60 -13.70 289.30 2150 ---- ---- ---- ---- 279.50 -13.80 293.30 2155 ---- ---- ---- ---- 283.40 -13.90 297.30 2160 ---- ---- ---- ---- 287.40 -13.90 301.30 2165 ---- ---- ---- ---- 291.30 -14.00 305.30 2170 ---- ---- ---- ---- 295.30 -14.00 309.30 2175 ---- ---- ---- ---- 299.20 -14.10 313.30 2180 ---- ---- ---- ---- 303.20 -14.20 317.40 2190 ---- ---- ---- ---- 311.20 -14.30 325.50 2200 ---- ---- ---- ---- 319.30 -14.40 333.70 2210 ---- ---- ---- ---- 327.40 -14.60 342.00 2220 ---- ---- ---- ---- 335.60 -14.70 350.30 2225 ---- ---- ---- ---- 339.70 -14.80 354.50 2230 ---- ---- ---- ---- 343.90 -14.70 358.60 2240 ---- ---- ---- ---- 352.10 -14.90 367.00 2250 ---- ---- ---- ---- 360.50 -15.00 375.50 2260 ---- ---- ---- ---- 368.90 -15.10 384.00 2275 ---- ---- ---- ---- 381.50 -15.30 396.80 2300 ---- ---- ---- ---- 402.90 -15.50 418.40 2325 ---- ---- ---- ---- 424.50 -15.70 440.20 2350 ---- ---- ---- ---- 446.30 -16.00 462.30 2375 ---- ---- ---- ---- 468.30 -16.20 484.50 2400 ---- ---- ---- ---- 490.60 -16.40 507.00 2425 ---- ---- ---- ---- 513.10 -16.50 529.60 2450 ---- ---- ---- ---- 535.70 -16.80 552.50 3000 ---- ---- ---- ---- 1061.10 -19.30 1080.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.70 -.60 5.30 1275 ---- ---- ---- ---- 5.40 -.70 6.10 1300 ---- ---- ---- ---- 6.20 -.80 7.00 1325 ---- ---- ---- ---- 7.10 -.90 8.00 1350 ---- ---- ---- ---- 8.10 -1.00 9.10 1375 ---- ---- ---- ---- 9.30 -1.10 10.40 1400 ---- ---- ---- ---- 10.50 -1.30 11.80 1425 ---- ---- ---- ---- 12.00 -1.40 13.40 1440 ---- ---- ---- ---- 12.90 -1.50 14.40 1450 ---- ---- ---- ---- 13.50 -1.70 15.20 1460 ---- ---- ---- ---- 14.20 -1.70 15.90 1470 ---- ---- ---- ---- 14.90 -1.80 16.70 1475 ---- ---- ---- ---- 15.30 -1.80 17.10 1480 ---- ---- ---- ---- 15.60 -1.90 17.50 1490 ---- ---- ---- ---- 16.40 -2.00 18.40 1500 ---- ---- ---- ---- 17.20 -2.10 19.30 1510 ---- ---- ---- ---- 18.00 -2.20 20.20 1520 ---- ---- ---- ---- 18.90 -2.30 21.20 1525 ---- ---- ---- ---- 19.30 -2.40 21.70 1530 ---- ---- ---- ---- 19.80 -2.40 22.20 1540 ---- ---- ---- ---- 20.70 -2.50 23.20 1545 ---- ---- ---- ---- 21.20 -2.60 23.80 1550 ---- ---- ---- ---- 21.70 -2.60 24.30 1555 ---- ---- ---- ---- 22.20 -2.70 24.90 1560 ---- ---- ---- ---- 22.80 -2.70 25.50 1565 ---- ---- ---- ---- 23.30 -2.80 26.10 1570 ---- ---- ---- ---- 23.90 -2.80 26.70 1575 ---- ---- ---- ---- 24.40 -2.90 27.30 1580 ---- ---- ---- ---- 25.00 -2.90 27.90 1585 ---- ---- ---- ---- 25.60 -2.90 28.50 1590 ---- ---- ---- ---- 26.20 -3.00 29.20 1595 ---- ---- ---- ---- 26.80 -3.10 29.90 1600 ---- ---- ---- ---- 27.50 -3.10 30.60 1605 ---- ---- ---- ---- 28.10 -3.20 31.30 1610 ---- ---- ---- ---- 28.80 -3.20 32.00 1615 ---- ---- ---- ---- 29.50 -3.20 32.70 1620 ---- ---- ---- ---- 30.20 -3.20 33.40 1625 ---- ---- ---- ---- 30.90 -3.30 34.20 1630 ---- ---- ---- ---- 31.70 -3.30 35.00 1635 ---- ---- ---- ---- 32.40 -3.40 35.80 1640 ---- ---- ---- ---- 33.20 -3.50 36.70 1645 ---- ---- ---- ---- 34.00 -3.50 37.50 1650 ---- ---- ---- ---- 34.90 -3.50 38.40 1655 ---- ---- ---- ---- 35.70 -3.60 39.30 1660 ---- ---- ---- ---- 36.60 -3.70 40.30 1665 ---- ---- ---- ---- 37.50 -3.80 41.30 1670 ---- ---- ---- ---- 38.40 -3.90 42.30 1675 ---- ---- ---- ---- 39.30 -4.00 43.30 1680 ---- ---- ---- ---- 40.30 -4.10 44.40 1685 ---- ---- ---- ---- 41.30 -4.20 45.50 1690 ---- ---- ---- ---- 42.30 -4.30 46.60 1695 ---- ---- ---- ---- 43.40 -4.30 47.70 1700 ---- ---- ---- ---- 44.50 -4.40 48.90 1705 ---- ---- ---- ---- 45.60 -4.50 50.10 1710 ---- ---- ---- ---- 46.70 -4.70 51.40 1715 ---- ---- ---- ---- 47.90 -4.70 52.60 1720 ---- ---- ---- ---- 49.10 -4.80 53.90 1725 ---- ---- ---- ---- 50.30 -5.00 55.30 1730 ---- ---- ---- ---- 51.60 -5.10 56.70 1735 ---- ---- ---- ---- 52.90 -5.20 58.10 1740 ---- ---- ---- ---- 54.20 -5.30 59.50 1745 ---- ---- ---- ---- 55.60 -5.40 61.00 1750 ---- ---- ---- ---- 57.00 -5.50 62.50 1755 ---- ---- ---- ---- 58.40 -5.60 64.00 1760 ---- ---- ---- ---- 59.90 -5.70 65.60 1765 ---- ---- ---- ---- 61.40 -5.80 67.20 1770 ---- ---- ---- ---- 62.90 -5.90 68.80 1775 ---- ---- ---- ---- 64.50 -6.00 70.50 1780 ---- ---- ---- ---- 66.10 -6.10 72.20 1785 ---- ---- ---- ---- 67.70 -6.20 73.90 1790 ---- ---- ---- ---- 69.40 -6.30 75.70 1795 ---- ---- ---- ---- 71.10 -6.40 77.50 1800 ---- ---- ---- ---- 72.80 -6.50 79.30 1805 ---- ---- ---- ---- 74.60 -6.60 81.20 1810 ---- ---- ---- ---- 76.40 -6.60 83.00 1815 ---- ---- ---- ---- 78.20 -6.80 85.00 1820 ---- ---- ---- ---- 80.00 -6.90 86.90 1825 ---- ---- ---- ---- 81.90 -7.00 88.90 1830 ---- ---- ---- ---- 83.90 -7.10 91.00 1835 ---- ---- ---- ---- 85.80 -7.20 93.00 1840 ---- ---- ---- ---- 87.80 -7.30 95.10 1845 ---- ---- ---- ---- 89.80 -7.50 97.30 1850 ---- ---- ---- ---- 91.90 -7.50 99.40 1855 ---- ---- ---- ---- 94.00 -7.60 101.60 1860 ---- ---- ---- ---- 96.10 -7.80 103.90 1865 ---- ---- ---- ---- 98.30 -7.80 106.10 1870 ---- ---- ---- ---- 100.40 -8.00 108.40 1875 ---- ---- ---- ---- 102.70 -8.10 110.80 1880 ---- ---- ---- ---- 104.90 -8.30 113.20 1885 ---- ---- ---- ---- 107.20 -8.40 115.60 1890 ---- ---- ---- ---- 109.60 -8.40 118.00 1895 ---- ---- ---- ---- 111.90 -8.60 120.50 1900 ---- ---- ---- ---- 114.30 -8.70 123.00 1905 ---- ---- ---- ---- 116.70 -8.80 125.50 1910 ---- ---- ---- ---- 119.20 -8.90 128.10 1915 ---- ---- ---- ---- 121.70 -9.00 130.70 1920 ---- ---- ---- ---- 124.20 -9.10 133.30 1925 ---- ---- ---- ---- 126.80 -9.20 136.00 1930 ---- ---- ---- ---- 129.40 -9.30 138.70 1935 ---- ---- ---- ---- 132.00 -9.50 141.50 1940 ---- ---- ---- ---- 134.70 -9.50 144.20 1945 ---- ---- ---- ---- 137.40 -9.70 147.10 1950 ---- ---- ---- ---- 140.10 -9.80 149.90 1955 ---- ---- ---- ---- 142.90 -9.90 152.80 1960 ---- ---- ---- ---- 145.70 -10.00 155.70 1965 ---- ---- ---- ---- 148.50 -10.10 158.60 1970 ---- ---- ---- ---- 151.40 -10.20 161.60 1975 ---- ---- ---- ---- 154.30 -10.30 164.60 1980 ---- ---- ---- ---- 157.20 -10.40 167.60 1985 ---- ---- ---- ---- 160.20 -10.50 170.70 1990 ---- ---- ---- ---- 163.20 -10.60 173.80 1995 ---- ---- ---- ---- 166.30 -10.60 176.90 2000 ---- ---- ---- ---- 169.30 -10.80 180.10 2005 ---- ---- ---- ---- 172.40 -10.90 183.30 2010 ---- ---- ---- ---- 175.60 -10.90 186.50 2015 ---- ---- ---- ---- 178.70 -11.10 189.80 2020 ---- ---- ---- ---- 181.90 -11.20 193.10 2025 ---- ---- ---- ---- 185.20 -11.20 196.40 2030 ---- ---- ---- ---- 188.40 -11.40 199.80 2035 ---- ---- ---- ---- 191.70 -11.50 203.20 2040 ---- ---- ---- ---- 195.00 -11.60 206.60 2045 ---- ---- ---- ---- 198.40 -11.70 210.10 2050 ---- ---- ---- ---- 201.80 -11.80 213.60 2055 ---- ---- ---- ---- 205.20 -11.90 217.10 2060 ---- ---- ---- ---- 208.70 -11.90 220.60 2065 ---- ---- ---- ---- 212.10 -12.10 224.20 2070 ---- ---- ---- ---- 215.60 -12.20 227.80 2075 ---- ---- ---- ---- 219.10 -12.30 231.40 2080 ---- ---- ---- ---- 222.70 -12.30 235.00 2085 ---- ---- ---- ---- 226.30 -12.40 238.70 2090 ---- ---- ---- ---- 229.90 -12.50 242.40 2095 ---- ---- ---- ---- 233.50 -12.60 246.10 2100 ---- ---- ---- ---- 237.10 -12.70 249.80 2105 ---- ---- ---- ---- 240.80 -12.70 253.50 2110 ---- ---- ---- ---- 244.40 -12.90 257.30 2115 ---- ---- ---- ---- 248.10 -12.90 261.00 2120 ---- ---- ---- ---- 251.90 -12.90 264.80 2125 ---- ---- ---- ---- 255.60 -13.00 268.60 2130 ---- ---- ---- ---- 259.30 -13.10 272.40 2135 ---- ---- ---- ---- 263.10 -13.10 276.20 2140 ---- ---- ---- ---- 266.90 -13.10 280.00 2150 ---- ---- ---- ---- 274.50 -13.20 287.70 2160 ---- ---- ---- ---- 282.10 -13.40 295.50 2170 ---- ---- ---- ---- 289.90 -13.40 303.30 2175 ---- ---- ---- ---- 293.70 -13.50 307.20 2180 ---- ---- ---- ---- 297.60 -13.60 311.20 2190 ---- ---- ---- ---- 305.50 -13.70 319.20 2200 ---- ---- ---- ---- 313.40 -13.80 327.20 2210 ---- ---- ---- ---- 321.30 -14.10 335.40 2220 ---- ---- ---- ---- 329.30 -14.30 343.60 2225 ---- ---- ---- ---- 333.40 -14.40 347.80 2230 ---- ---- ---- ---- 337.40 -14.60 352.00 2250 ---- ---- ---- ---- 353.70 -15.10 368.80 2275 ---- ---- ---- ---- 374.30 -15.80 390.10 2300 ---- ---- ---- ---- 395.20 -16.50 411.70 2325 ---- ---- ---- ---- 416.40 -17.10 433.50 2350 ---- ---- ---- ---- 437.90 -17.60 455.50 2375 ---- ---- ---- ---- 459.60 -18.10 477.70 2400 ---- ---- ---- ---- 481.50 -18.60 500.10 2425 ---- ---- ---- ---- 503.60 -19.10 522.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.70 -.50 6.20 1275 ---- ---- ---- ---- 6.50 -.60 7.10 1300 ---- ---- ---- ---- 7.40 -.80 8.20 1325 ---- ---- ---- ---- 8.40 -.90 9.30 1350 ---- ---- ---- ---- 9.50 -1.00 10.50 1375 ---- ---- ---- ---- 10.80 -1.10 11.90 1400 ---- ---- ---- ---- 12.10 -1.40 13.50 1425 ---- ---- ---- ---- 13.70 -1.50 15.20 1440 ---- ---- ---- ---- 14.60 -1.70 16.30 1450 ---- ---- ---- ---- 15.30 -1.80 17.10 1460 ---- ---- ---- ---- 16.10 -1.80 17.90 1470 ---- ---- ---- ---- 16.80 -1.90 18.70 1475 ---- ---- ---- ---- 17.20 -2.00 19.20 1480 ---- ---- ---- ---- 17.60 -2.00 19.60 1490 ---- ---- ---- ---- 18.40 -2.10 20.50 1500 ---- ---- ---- ---- 19.20 -2.30 21.50 1510 ---- ---- ---- ---- 20.10 -2.30 22.40 1520 ---- ---- ---- ---- 21.00 -2.50 23.50 1525 ---- ---- ---- ---- 21.50 -2.50 24.00 1530 ---- ---- ---- ---- 22.00 -2.50 24.50 1540 ---- ---- ---- ---- 23.00 -2.60 25.60 1545 ---- ---- ---- ---- 23.50 -2.70 26.20 1550 ---- ---- ---- ---- 24.00 -2.80 26.80 1555 ---- ---- ---- ---- 24.60 -2.80 27.40 1560 ---- ---- ---- ---- 25.10 -2.90 28.00 1565 ---- ---- ---- ---- 25.70 -2.90 28.60 1570 ---- ---- ---- ---- 26.20 -3.00 29.20 1575 ---- ---- ---- ---- 26.80 -3.10 29.90 1580 ---- ---- ---- ---- 27.40 -3.10 30.50 1585 ---- ---- ---- ---- 28.10 -3.10 31.20 1590 ---- ---- ---- ---- 28.70 -3.20 31.90 1595 ---- ---- ---- ---- 29.30 -3.30 32.60 1600 ---- ---- ---- ---- 30.00 -3.30 33.30 1605 ---- ---- ---- ---- 30.70 -3.30 34.00 1610 ---- ---- ---- ---- 31.40 -3.40 34.80 1615 ---- ---- ---- ---- 32.10 -3.40 35.50 1620 ---- ---- ---- ---- 32.90 -3.40 36.30 1625 ---- ---- ---- ---- 33.60 -3.50 37.10 1630 ---- ---- ---- ---- 34.40 -3.50 37.90 1635 ---- ---- ---- ---- 35.20 -3.60 38.80 1640 ---- ---- ---- ---- 36.00 -3.60 39.60 1645 ---- ---- ---- ---- 36.80 -3.70 40.50 1650 ---- ---- ---- ---- 37.70 -3.70 41.40 1655 ---- ---- ---- ---- 38.60 -3.80 42.40 1660 ---- ---- ---- ---- 39.50 -3.90 43.40 1665 ---- ---- ---- ---- 40.40 -4.00 44.40 1670 ---- ---- ---- ---- 41.40 -4.00 45.40 1675 ---- ---- ---- ---- 42.40 -4.10 46.50 1680 ---- ---- ---- ---- 43.40 -4.20 47.60 1685 ---- ---- ---- ---- 44.40 -4.30 48.70 1690 ---- ---- ---- ---- 45.50 -4.30 49.80 1695 ---- ---- ---- ---- 46.60 -4.40 51.00 1700 ---- ---- ---- ---- 47.70 -4.50 52.20 1705 ---- ---- ---- ---- 48.80 -4.70 53.50 1710 ---- ---- ---- ---- 50.00 -4.70 54.70 1715 ---- ---- ---- ---- 51.20 -4.90 56.10 1720 ---- ---- ---- ---- 52.40 -5.00 57.40 1725 ---- ---- ---- ---- 53.70 -5.10 58.80 1730 ---- ---- ---- ---- 55.00 -5.20 60.20 1735 ---- ---- ---- ---- 56.30 -5.30 61.60 1740 ---- ---- ---- ---- 57.70 -5.40 63.10 1745 ---- ---- ---- ---- 59.10 -5.50 64.60 1750 ---- ---- ---- ---- 60.50 -5.60 66.10 1755 ---- ---- ---- ---- 62.00 -5.70 67.70 1760 ---- ---- ---- ---- 63.50 -5.70 69.20 1765 ---- ---- ---- ---- 65.00 -5.90 70.90 1770 ---- ---- ---- ---- 66.60 -5.90 72.50 1775 ---- ---- ---- ---- 68.20 -6.00 74.20 1780 ---- ---- ---- ---- 69.80 -6.20 76.00 1785 ---- ---- ---- ---- 71.50 -6.20 77.70 1790 ---- ---- ---- ---- 73.10 -6.40 79.50 1795 ---- ---- ---- ---- 74.90 -6.40 81.30 1800 ---- ---- ---- ---- 76.60 -6.60 83.20 1805 ---- ---- ---- ---- 78.40 -6.70 85.10 1810 ---- ---- ---- ---- 80.20 -6.80 87.00 1815 ---- ---- ---- ---- 82.10 -6.80 88.90 1820 ---- ---- ---- ---- 83.90 -7.00 90.90 1825 ---- ---- ---- ---- 85.90 -7.00 92.90 1830 ---- ---- ---- ---- 87.80 -7.20 95.00 1835 ---- ---- ---- ---- 89.80 -7.30 97.10 1840 ---- ---- ---- ---- 91.80 -7.40 99.20 1845 ---- ---- ---- ---- 93.80 -7.50 101.30 1850 ---- ---- ---- ---- 95.90 -7.60 103.50 1855 ---- ---- ---- ---- 98.00 -7.80 105.80 1860 ---- ---- ---- ---- 100.20 -7.80 108.00 1865 ---- ---- ---- ---- 102.40 -7.90 110.30 1870 ---- ---- ---- ---- 104.60 -8.00 112.60 1875 ---- ---- ---- ---- 106.80 -8.20 115.00 1880 ---- ---- ---- ---- 109.10 -8.20 117.30 1885 ---- ---- ---- ---- 111.40 -8.40 119.80 1890 ---- ---- ---- ---- 113.80 -8.40 122.20 1895 ---- ---- ---- ---- 116.10 -8.60 124.70 1900 ---- ---- ---- ---- 118.50 -8.70 127.20 1905 ---- ---- ---- ---- 121.00 -8.80 129.80 1910 ---- ---- ---- ---- 123.50 -8.90 132.40 1915 ---- ---- ---- ---- 126.00 -9.00 135.00 1920 ---- ---- ---- ---- 128.50 -9.10 137.60 1925 ---- ---- ---- ---- 131.10 -9.20 140.30 1930 ---- ---- ---- ---- 133.70 -9.30 143.00 1935 ---- ---- ---- ---- 136.40 -9.40 145.80 1940 ---- ---- ---- ---- 139.10 -9.50 148.60 1945 ---- ---- ---- ---- 141.80 -9.60 151.40 1950 ---- ---- ---- ---- 144.50 -9.70 154.20 1955 ---- ---- ---- ---- 147.30 -9.80 157.10 1960 ---- ---- ---- ---- 150.10 -9.90 160.00 1965 ---- ---- ---- ---- 153.00 -9.90 162.90 1970 ---- ---- ---- ---- 155.80 -10.10 165.90 1975 ---- ---- ---- ---- 158.70 -10.20 168.90 1980 ---- ---- ---- ---- 161.70 -10.20 171.90 1985 ---- ---- ---- ---- 164.60 -10.40 175.00 1990 ---- ---- ---- ---- 167.70 -10.40 178.10 1995 ---- ---- ---- ---- 170.70 -10.60 181.30 2000 ---- ---- ---- ---- 173.80 -10.60 184.40 2005 ---- ---- ---- ---- 176.90 -10.70 187.60 2010 ---- ---- ---- ---- 180.00 -10.90 190.90 2015 ---- ---- ---- ---- 183.20 -10.90 194.10 2020 ---- ---- ---- ---- 186.40 -11.00 197.40 2025 ---- ---- ---- ---- 189.60 -11.10 200.70 2030 ---- ---- ---- ---- 192.90 -11.20 204.10 2035 ---- ---- ---- ---- 196.20 -11.30 207.50 2040 ---- ---- ---- ---- 199.50 -11.40 210.90 2045 ---- ---- ---- ---- 202.90 -11.50 214.40 2050 ---- ---- ---- ---- 206.30 -11.60 217.90 2055 ---- ---- ---- ---- 209.70 -11.70 221.40 2060 ---- ---- ---- ---- 213.20 -11.70 224.90 2065 ---- ---- ---- ---- 216.60 -11.90 228.50 2070 ---- ---- ---- ---- 220.20 -11.90 232.10 2075 ---- ---- ---- ---- 223.70 -12.00 235.70 2080 ---- ---- ---- ---- 227.20 -12.10 239.30 2085 ---- ---- ---- ---- 230.80 -12.10 242.90 2090 ---- ---- ---- ---- 234.40 -12.20 246.60 2095 ---- ---- ---- ---- 238.00 -12.30 250.30 2100 ---- ---- ---- ---- 241.60 -12.40 254.00 2105 ---- ---- ---- ---- 245.30 -12.40 257.70 2110 ---- ---- ---- ---- 248.90 -12.60 261.50 2115 ---- ---- ---- ---- 252.60 -12.60 265.20 2120 ---- ---- ---- ---- 256.30 -12.70 269.00 2125 ---- ---- ---- ---- 260.00 -12.80 272.80 2130 ---- ---- ---- ---- 263.70 -12.90 276.60 2135 ---- ---- ---- ---- 267.50 -12.90 280.40 2140 ---- ---- ---- ---- 271.20 -13.00 284.20 2150 ---- ---- ---- ---- 278.70 -13.10 291.80 2160 ---- ---- ---- ---- 286.30 -13.30 299.60 2170 ---- ---- ---- ---- 293.90 -13.50 307.40 2175 ---- ---- ---- ---- 297.80 -13.50 311.30 2180 ---- ---- ---- ---- 301.70 -13.50 315.20 2190 ---- ---- ---- ---- 309.50 -13.70 323.20 2200 ---- ---- ---- ---- 317.40 -13.80 331.20 2210 ---- ---- ---- ---- 325.40 -13.90 339.30 2220 ---- ---- ---- ---- 333.50 -14.00 347.50 2225 ---- ---- ---- ---- 337.60 -14.10 351.70 2230 ---- ---- ---- ---- 341.70 -14.20 355.90 2250 ---- ---- ---- ---- 358.20 -14.50 372.70 2275 ---- ---- ---- ---- 379.20 -14.70 393.90 2300 ---- ---- ---- ---- 400.40 -15.00 415.40 2325 ---- ---- ---- ---- 421.90 -15.20 437.10 2350 ---- ---- ---- ---- 443.60 -15.40 459.00 2375 ---- ---- ---- ---- 465.50 -15.70 481.20 2400 ---- ---- ---- ---- 487.60 -15.90 503.50 2425 ---- ---- ---- ---- 509.90 -16.10 526.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 5.90 -.70 6.60 1275 ---- ---- ---- ---- 6.80 -.80 7.60 1300 ---- ---- ---- ---- 7.80 -.90 8.70 1325 ---- ---- ---- ---- 8.80 -1.10 9.90 1350 ---- ---- ---- ---- 10.10 -1.10 11.20 1375 ---- ---- ---- ---- 11.40 -1.30 12.70 1400 ---- ---- ---- ---- 12.90 -1.40 14.30 1425 ---- ---- ---- ---- 14.50 -1.60 16.10 1450 ---- ---- ---- ---- 16.40 -1.70 18.10 1460 ---- ---- ---- ---- 17.10 -1.90 19.00 1470 ---- ---- ---- ---- 18.00 -1.90 19.90 1475 ---- ---- ---- ---- 18.40 -1.90 20.30 1480 ---- ---- ---- ---- 18.80 -2.00 20.80 1490 ---- ---- ---- ---- 19.70 -2.10 21.80 1500 ---- ---- ---- ---- 20.60 -2.20 22.80 1510 ---- ---- ---- ---- 21.50 -2.30 23.80 1520 ---- ---- ---- ---- 22.50 -2.40 24.90 1525 ---- ---- ---- ---- 23.00 -2.40 25.40 1530 ---- ---- ---- ---- 23.50 -2.50 26.00 1540 ---- ---- ---- ---- 24.60 -2.50 27.10 1545 ---- ---- ---- ---- 25.10 -2.60 27.70 1550 ---- ---- ---- ---- 25.70 -2.60 28.30 1555 ---- ---- ---- ---- 26.20 -2.70 28.90 1560 ---- ---- ---- ---- 26.80 -2.80 29.60 1565 ---- ---- ---- ---- 27.40 -2.80 30.20 1570 ---- ---- ---- ---- 28.00 -2.90 30.90 1575 ---- ---- ---- ---- 28.60 -2.90 31.50 1580 ---- ---- ---- ---- 29.20 -3.00 32.20 1585 ---- ---- ---- ---- 29.90 -3.00 32.90 1590 ---- ---- ---- ---- 30.50 -3.10 33.60 1595 ---- ---- ---- ---- 31.10 -3.20 34.30 1600 ---- ---- ---- ---- 31.80 -3.20 35.00 1605 ---- ---- ---- ---- 32.50 -3.20 35.70 1610 ---- ---- ---- ---- 33.20 -3.30 36.50 1615 ---- ---- ---- ---- 33.90 -3.30 37.20 1620 ---- ---- ---- ---- 34.60 -3.40 38.00 1625 ---- ---- ---- ---- 35.30 -3.50 38.80 1630 ---- ---- ---- ---- 36.00 -3.60 39.60 1635 ---- ---- ---- ---- 36.80 -3.60 40.40 1640 ---- ---- ---- ---- 37.60 -3.60 41.20 1645 ---- ---- ---- ---- 38.30 -3.80 42.10 1650 ---- ---- ---- ---- 39.20 -3.80 43.00 1655 ---- ---- ---- ---- 40.00 -3.90 43.90 1660 ---- ---- ---- ---- 40.90 -3.90 44.80 1665 ---- ---- ---- ---- 41.80 -4.00 45.80 1670 ---- ---- ---- ---- 42.70 -4.10 46.80 1675 ---- ---- ---- ---- 43.60 -4.20 47.80 1680 ---- ---- ---- ---- 44.60 -4.20 48.80 1685 ---- ---- ---- ---- 45.60 -4.30 49.90 1690 ---- ---- ---- ---- 46.60 -4.40 51.00 1695 ---- ---- ---- ---- 47.70 -4.40 52.10 1700 ---- ---- ---- ---- 48.80 -4.50 53.30 1705 ---- ---- ---- ---- 49.90 -4.60 54.50 1710 ---- ---- ---- ---- 51.00 -4.70 55.70 1715 ---- ---- ---- ---- 52.20 -4.80 57.00 1720 ---- ---- ---- ---- 53.40 -4.80 58.20 1725 ---- ---- ---- ---- 54.60 -5.00 59.60 1730 ---- ---- ---- ---- 55.90 -5.00 60.90 1735 ---- ---- ---- ---- 57.20 -5.10 62.30 1740 ---- ---- ---- ---- 58.50 -5.20 63.70 1745 ---- ---- ---- ---- 59.80 -5.30 65.10 1750 ---- ---- ---- ---- 61.20 -5.40 66.60 1755 ---- ---- ---- ---- 62.60 -5.50 68.10 1760 ---- ---- ---- ---- 64.10 -5.50 69.60 1765 ---- ---- ---- ---- 65.60 -5.60 71.20 1770 ---- ---- ---- ---- 67.10 -5.70 72.80 1775 ---- ---- ---- ---- 68.60 -5.90 74.50 1780 ---- ---- ---- ---- 70.20 -5.90 76.10 1785 ---- ---- ---- ---- 71.80 -6.00 77.80 1790 ---- ---- ---- ---- 73.40 -6.10 79.50 1795 ---- ---- ---- ---- 75.10 -6.20 81.30 1800 ---- ---- ---- ---- 76.80 -6.30 83.10 1805 ---- ---- ---- ---- 78.50 -6.40 84.90 1810 ---- ---- ---- ---- 80.30 -6.50 86.80 1815 ---- ---- ---- ---- 82.10 -6.60 88.70 1820 ---- ---- ---- ---- 83.90 -6.70 90.60 1825 ---- ---- ---- ---- 85.70 -6.80 92.50 1830 ---- ---- ---- ---- 87.60 -6.90 94.50 1835 ---- ---- ---- ---- 89.50 -7.00 96.50 1840 ---- ---- ---- ---- 91.50 -7.10 98.60 1845 ---- ---- ---- ---- 93.50 -7.20 100.70 1850 ---- ---- ---- ---- 95.50 -7.30 102.80 1855 ---- ---- ---- ---- 97.50 -7.40 104.90 1860 ---- ---- ---- ---- 99.60 -7.50 107.10 1865 ---- ---- ---- ---- 101.70 -7.60 109.30 1870 ---- ---- ---- ---- 103.80 -7.80 111.60 1875 ---- ---- ---- ---- 106.00 -7.80 113.80 1880 ---- ---- ---- ---- 108.20 -7.90 116.10 1885 ---- ---- ---- ---- 110.50 -8.00 118.50 1890 ---- ---- ---- ---- 112.70 -8.20 120.90 1895 ---- ---- ---- ---- 115.00 -8.30 123.30 1900 ---- ---- ---- ---- 117.40 -8.30 125.70 1905 ---- ---- ---- ---- 119.80 -8.40 128.20 1910 ---- ---- ---- ---- 122.20 -8.50 130.70 1915 ---- ---- ---- ---- 124.60 -8.60 133.20 1920 ---- ---- ---- ---- 127.10 -8.70 135.80 1925 ---- ---- ---- ---- 129.60 -8.80 138.40 1930 ---- ---- ---- ---- 132.10 -8.90 141.00 1935 ---- ---- ---- ---- 134.70 -9.00 143.70 1940 ---- ---- ---- ---- 137.30 -9.10 146.40 1945 ---- ---- ---- ---- 139.90 -9.20 149.10 1950 ---- ---- ---- ---- 142.60 -9.30 151.90 1955 ---- ---- ---- ---- 145.30 -9.40 154.70 1960 ---- ---- ---- ---- 148.00 -9.50 157.50 1965 ---- ---- ---- ---- 150.70 -9.70 160.40 1970 ---- ---- ---- ---- 153.50 -9.70 163.20 1975 ---- ---- ---- ---- 156.40 -9.80 166.20 1980 ---- ---- ---- ---- 159.20 -9.90 169.10 1985 ---- ---- ---- ---- 162.10 -10.00 172.10 1990 ---- ---- ---- ---- 165.00 -10.10 175.10 1995 ---- ---- ---- ---- 168.00 -10.20 178.20 2000 ---- ---- ---- ---- 170.90 -10.30 181.20 2005 ---- ---- ---- ---- 174.00 -10.30 184.30 2010 ---- ---- ---- ---- 177.00 -10.50 187.50 2015 ---- ---- ---- ---- 180.10 -10.60 190.70 2020 ---- ---- ---- ---- 183.20 -10.70 193.90 2025 ---- ---- ---- ---- 186.30 -10.80 197.10 2030 ---- ---- ---- ---- 189.50 -10.80 200.30 2035 ---- ---- ---- ---- 192.70 -10.90 203.60 2040 ---- ---- ---- ---- 195.90 -11.10 207.00 2045 ---- ---- ---- ---- 199.20 -11.10 210.30 2050 ---- ---- ---- ---- 202.50 -11.20 213.70 2055 ---- ---- ---- ---- 205.80 -11.30 217.10 2060 ---- ---- ---- ---- 209.20 -11.40 220.60 2065 ---- ---- ---- ---- 212.60 -11.40 224.00 2070 ---- ---- ---- ---- 216.00 -11.50 227.50 2075 ---- ---- ---- ---- 219.40 -11.60 231.00 2080 ---- ---- ---- ---- 222.90 -11.70 234.60 2085 ---- ---- ---- ---- 226.40 -11.80 238.20 2090 ---- ---- ---- ---- 229.90 -11.90 241.80 2095 ---- ---- ---- ---- 233.40 -12.00 245.40 2100 ---- ---- ---- ---- 237.00 -12.00 249.00 2105 ---- ---- ---- ---- 240.60 -12.10 252.70 2110 ---- ---- ---- ---- 244.20 -12.20 256.40 2115 ---- ---- ---- ---- 247.80 -12.30 260.10 2120 ---- ---- ---- ---- 251.50 -12.30 263.80 2125 ---- ---- ---- ---- 255.10 -12.40 267.50 2130 ---- ---- ---- ---- 258.80 -12.50 271.30 2135 ---- ---- ---- ---- 262.50 -12.60 275.10 2140 ---- ---- ---- ---- 266.20 -12.70 278.90 2145 ---- ---- ---- ---- 270.00 -12.70 282.70 2150 ---- ---- ---- ---- 273.70 -12.80 286.50 2160 ---- ---- ---- ---- 281.30 -12.90 294.20 2170 ---- ---- ---- ---- 288.90 -13.10 302.00 2175 ---- ---- ---- ---- 292.70 -13.20 305.90 2180 ---- ---- ---- ---- 296.60 -13.20 309.80 2190 ---- ---- ---- ---- 304.30 -13.40 317.70 2200 ---- ---- ---- ---- 312.10 -13.50 325.60 2210 ---- ---- ---- ---- 320.00 -13.60 333.60 2220 ---- ---- ---- ---- 327.90 -13.70 341.60 2225 ---- ---- ---- ---- 331.90 -13.70 345.60 2230 ---- ---- ---- ---- 335.90 -13.80 349.70 2240 ---- ---- ---- ---- 343.90 -13.90 357.80 2250 ---- ---- ---- ---- 351.90 -14.10 366.00 2275 ---- ---- ---- ---- 372.30 -14.30 386.60 2300 ---- ---- ---- ---- 392.90 -14.70 407.60 2325 ---- ---- ---- ---- 413.90 -14.80 428.70 2350 ---- ---- ---- ---- 435.00 -15.20 450.20 2375 ---- ---- ---- ---- 456.40 -15.40 471.80 2400 ---- ---- ---- ---- 478.10 -15.60 493.70 2425 ---- ---- ---- ---- 499.90 -15.80 515.70 2450 ---- ---- ---- ---- 522.00 -15.90 537.90 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 2.70 -.30 3.00 1025 ---- ---- ---- ---- 3.10 -.30 3.40 1050 ---- ---- ---- ---- 3.50 -.40 3.90 1075 ---- ---- ---- ---- 4.00 -.40 4.40 1090 ---- ---- ---- ---- 4.30 -.50 4.80 1100 ---- ---- ---- ---- 4.50 -.50 5.00 1110 ---- ---- ---- ---- 4.70 -.50 5.20 1120 ---- ---- ---- ---- 4.90 -.60 5.50 1125 ---- ---- ---- ---- 5.10 -.50 5.60 1130 ---- ---- ---- ---- 5.20 -.50 5.70 1140 ---- ---- ---- ---- 5.40 -.60 6.00 1150 ---- ---- ---- ---- 5.70 -.60 6.30 1160 ---- ---- ---- ---- 5.90 -.70 6.60 1170 ---- ---- ---- ---- 6.20 -.70 6.90 1175 ---- ---- ---- ---- 6.40 -.60 7.00 1180 ---- ---- ---- ---- 6.50 -.70 7.20 1190 ---- ---- ---- ---- 6.80 -.70 7.50 1195 ---- ---- ---- ---- 6.90 -.80 7.70 1200 ---- ---- ---- ---- 7.10 -.80 7.90 1205 ---- ---- ---- ---- 7.30 -.70 8.00 1210 ---- ---- ---- ---- 7.40 -.80 8.20 1215 ---- ---- ---- ---- 7.60 -.80 8.40 1220 ---- ---- ---- ---- 7.70 -.90 8.60 1225 ---- ---- ---- ---- 7.90 -.80 8.70 1230 ---- ---- ---- ---- 8.10 -.80 8.90 1235 ---- ---- ---- ---- 8.30 -.80 9.10 1240 ---- ---- ---- ---- 8.40 -.90 9.30 1245 ---- ---- ---- ---- 8.60 -.90 9.50 1250 ---- ---- ---- ---- 8.80 -.90 9.70 1255 ---- ---- ---- ---- 9.00 -.90 9.90 1260 ---- ---- ---- ---- 9.20 -.90 10.10 1265 ---- ---- ---- ---- 9.40 -.90 10.30 1270 ---- ---- ---- ---- 9.60 -1.00 10.60 1275 ---- ---- ---- ---- 9.70 -1.10 10.80 1280 ---- ---- ---- ---- 10.00 -1.00 11.00 1285 ---- ---- ---- ---- 10.20 -1.00 11.20 1290 ---- ---- ---- ---- 10.40 -1.00 11.40 1295 ---- ---- ---- ---- 10.60 -1.10 11.70 1300 ---- ---- ---- ---- 10.80 -1.10 11.90 1305 ---- ---- ---- ---- 11.00 -1.20 12.20 1310 ---- ---- ---- ---- 11.20 -1.20 12.40 1315 ---- ---- ---- ---- 11.50 -1.20 12.70 1320 ---- ---- ---- ---- 11.70 -1.20 12.90 1325 ---- ---- ---- ---- 11.90 -1.30 13.20 1330 ---- ---- ---- ---- 12.20 -1.20 13.40 1335 ---- ---- ---- ---- 12.40 -1.30 13.70 1340 ---- ---- ---- ---- 12.70 -1.30 14.00 1345 ---- ---- ---- ---- 12.90 -1.30 14.20 1350 ---- ---- ---- ---- 13.20 -1.30 14.50 1355 ---- ---- ---- ---- 13.40 -1.40 14.80 1360 ---- ---- ---- ---- 13.70 -1.40 15.10 1365 ---- ---- ---- ---- 14.00 -1.40 15.40 1370 ---- ---- ---- ---- 14.20 -1.50 15.70 1375 ---- ---- ---- ---- 14.50 -1.50 16.00 1380 ---- ---- ---- ---- 14.80 -1.50 16.30 1385 ---- ---- ---- ---- 15.10 -1.50 16.60 1390 ---- ---- ---- ---- 15.40 -1.50 16.90 1395 ---- ---- ---- ---- 15.70 -1.60 17.30 1400 ---- ---- ---- ---- 16.00 -1.60 17.60 1405 ---- ---- ---- ---- 16.30 -1.60 17.90 1410 ---- ---- ---- ---- 16.60 -1.70 18.30 1415 ---- ---- ---- ---- 16.90 -1.70 18.60 1420 ---- ---- ---- ---- 17.20 -1.80 19.00 1425 ---- ---- ---- ---- 17.60 -1.70 19.30 1430 ---- ---- ---- ---- 17.90 -1.80 19.70 1435 ---- ---- ---- ---- 18.20 -1.90 20.10 1440 ---- ---- ---- ---- 18.60 -1.90 20.50 1445 ---- ---- ---- ---- 18.90 -2.00 20.90 1450 ---- ---- ---- ---- 19.30 -2.00 21.30 1455 ---- ---- ---- ---- 19.70 -2.00 21.70 1460 ---- ---- ---- ---- 20.10 -2.00 22.10 1465 ---- ---- ---- ---- 20.40 -2.10 22.50 1470 ---- ---- ---- ---- 20.80 -2.10 22.90 1475 ---- ---- ---- ---- 21.30 -2.10 23.40 1480 ---- ---- ---- ---- 21.70 -2.10 23.80 1485 ---- ---- ---- ---- 22.10 -2.20 24.30 1490 ---- ---- ---- ---- 22.50 -2.30 24.80 1495 ---- ---- ---- ---- 23.00 -2.20 25.20 1500 ---- ---- ---- ---- 23.40 -2.30 25.70 1505 ---- ---- ---- ---- 23.90 -2.30 26.20 1510 ---- ---- ---- ---- 24.30 -2.50 26.80 1515 ---- ---- ---- ---- 24.80 -2.50 27.30 1520 ---- ---- ---- ---- 25.30 -2.50 27.80 1525 ---- ---- ---- ---- 25.80 -2.60 28.40 1530 ---- ---- ---- ---- 26.40 -2.50 28.90 1535 ---- ---- ---- ---- 26.90 -2.60 29.50 1540 ---- ---- ---- ---- 27.40 -2.70 30.10 1545 ---- ---- ---- ---- 28.00 -2.70 30.70 1550 ---- ---- ---- ---- 28.50 -2.80 31.30 1555 ---- ---- ---- ---- 29.10 -2.80 31.90 1560 ---- ---- ---- ---- 29.70 -2.90 32.60 1565 ---- ---- ---- ---- 30.30 -2.90 33.20 1570 ---- ---- ---- ---- 30.90 -3.00 33.90 1575 ---- ---- ---- ---- 31.50 -3.10 34.60 1580 ---- ---- ---- ---- 32.20 -3.00 35.20 1585 ---- ---- ---- ---- 32.80 -3.10 35.90 1590 ---- ---- ---- ---- 33.50 -3.20 36.70 1595 ---- ---- ---- ---- 34.20 -3.20 37.40 1600 ---- ---- ---- ---- 34.80 -3.30 38.10 1605 ---- ---- ---- ---- 35.50 -3.40 38.90 1610 ---- ---- ---- ---- 36.20 -3.50 39.70 1615 ---- ---- ---- ---- 37.00 -3.40 40.40 1620 ---- ---- ---- ---- 37.70 -3.50 41.20 1625 ---- ---- ---- ---- 38.50 -3.60 42.10 1630 ---- ---- ---- ---- 39.20 -3.70 42.90 1635 ---- ---- ---- ---- 40.00 -3.70 43.70 1640 ---- ---- ---- ---- 40.80 -3.80 44.60 1645 ---- ---- ---- ---- 41.60 -3.90 45.50 1650 ---- ---- ---- ---- 42.50 -3.90 46.40 1655 ---- ---- ---- ---- 43.30 -4.00 47.30 1660 ---- ---- ---- ---- 44.20 -4.10 48.30 1665 ---- ---- ---- ---- 45.20 -4.10 49.30 1670 ---- ---- ---- ---- 46.10 -4.20 50.30 1675 ---- ---- ---- ---- 47.10 -4.20 51.30 1680 ---- ---- ---- ---- 48.10 -4.30 52.40 1685 ---- ---- ---- ---- 49.10 -4.40 53.50 1690 ---- ---- ---- ---- 50.20 -4.40 54.60 1695 ---- ---- ---- ---- 51.20 -4.60 55.80 1700 ---- ---- ---- ---- 52.40 -4.60 57.00 1705 ---- ---- ---- ---- 53.50 -4.70 58.20 1710 ---- ---- ---- ---- 54.70 -4.80 59.50 1715 ---- ---- ---- ---- 55.90 -4.80 60.70 1720 ---- ---- ---- ---- 57.10 -5.00 62.10 1725 ---- ---- ---- ---- 58.40 -5.00 63.40 1730 ---- ---- ---- ---- 59.70 -5.10 64.80 1735 ---- ---- ---- ---- 61.00 -5.20 66.20 1740 ---- ---- ---- ---- 62.30 -5.30 67.60 1745 ---- ---- ---- ---- 63.70 -5.40 69.10 1750 ---- ---- ---- ---- 65.10 -5.50 70.60 1755 ---- ---- ---- ---- 66.60 -5.50 72.10 1760 ---- ---- ---- ---- 68.10 -5.60 73.70 1765 ---- ---- ---- ---- 69.60 -5.70 75.30 1770 ---- ---- ---- ---- 71.10 -5.80 76.90 1775 ---- ---- ---- ---- 72.70 -5.90 78.60 1780 ---- ---- ---- ---- 74.30 -6.00 80.30 1785 ---- ---- ---- ---- 75.90 -6.10 82.00 1790 ---- ---- ---- ---- 77.60 -6.20 83.80 1795 ---- ---- ---- ---- 79.30 -6.20 85.50 1800 ---- ---- ---- ---- 81.00 -6.40 87.40 1805 ---- ---- ---- ---- 82.80 -6.40 89.20 1810 ---- ---- ---- ---- 84.50 -6.60 91.10 1815 ---- ---- ---- ---- 86.40 -6.60 93.00 1820 ---- ---- ---- ---- 88.20 -6.70 94.90 1825 ---- ---- ---- ---- 90.10 -6.80 96.90 1830 ---- ---- ---- ---- 92.00 -6.90 98.90 1835 ---- ---- ---- ---- 93.90 -7.10 101.00 1840 ---- ---- ---- ---- 95.90 -7.10 103.00 1845 ---- ---- ---- ---- 97.90 -7.20 105.10 1850 ---- ---- ---- ---- 100.00 -7.30 107.30 1855 ---- ---- ---- ---- 102.00 -7.40 109.40 1860 ---- ---- ---- ---- 104.10 -7.50 111.60 1865 ---- ---- ---- ---- 106.30 -7.60 113.90 1870 ---- ---- ---- ---- 108.40 -7.70 116.10 1875 ---- ---- ---- ---- 110.60 -7.80 118.40 1880 ---- ---- ---- ---- 112.80 -7.90 120.70 75 1885 ---- ---- ---- ---- 115.10 -8.00 123.10 1890 ---- ---- ---- ---- 117.40 -8.10 125.50 1895 ---- ---- ---- ---- 119.70 -8.20 127.90 1900 ---- ---- ---- ---- 122.10 -8.30 130.40 1905 ---- ---- ---- ---- 124.50 -8.30 132.80 1910 ---- ---- ---- ---- 126.90 -8.50 135.40 1915 ---- ---- ---- ---- 129.30 -8.60 137.90 1920 ---- ---- ---- ---- 131.80 -8.70 140.50 1925 ---- ---- ---- ---- 134.30 -8.80 143.10 1930 ---- ---- ---- ---- 136.90 -8.80 145.70 1935 ---- ---- ---- ---- 139.40 -9.00 148.40 1940 ---- ---- ---- ---- 142.00 -9.10 151.10 1945 ---- ---- ---- ---- 144.70 -9.20 153.90 1950 ---- ---- ---- ---- 147.40 -9.20 156.60 1955 ---- ---- ---- ---- 150.10 -9.30 159.40 1960 ---- ---- ---- ---- 152.80 -9.40 162.20 1965 ---- ---- ---- ---- 155.60 -9.50 165.10 1970 ---- ---- ---- ---- 158.30 -9.70 168.00 100 1975 ---- ---- ---- ---- 161.20 -9.70 170.90 1980 ---- ---- ---- ---- 164.00 -9.90 173.90 1985 ---- ---- ---- ---- 166.90 -9.90 176.80 1990 ---- ---- ---- ---- 169.80 -10.10 179.90 1995 ---- ---- ---- ---- 172.80 -10.10 182.90 2000 ---- ---- ---- ---- 175.80 -10.20 186.00 130 2005 ---- ---- ---- ---- 178.80 -10.30 189.10 2010 ---- ---- ---- ---- 181.80 -10.40 192.20 2015 ---- ---- ---- ---- 184.90 -10.50 195.40 2020 ---- ---- ---- ---- 188.00 -10.60 198.60 2025 ---- ---- ---- ---- 191.20 -10.60 201.80 2030 ---- ---- ---- ---- 194.40 -10.70 205.10 2035 ---- ---- ---- ---- 197.60 -10.80 208.40 2040 ---- ---- ---- ---- 200.80 -10.90 211.70 2045 ---- ---- ---- ---- 204.10 -11.00 215.10 2050 ---- ---- ---- ---- 207.40 -11.10 218.50 2055 ---- ---- ---- ---- 210.70 -11.20 221.90 2060 ---- ---- ---- ---- 214.10 -11.30 225.40 2065 ---- ---- ---- ---- 217.50 -11.30 228.80 2070 ---- ---- ---- ---- 220.90 -11.40 232.30 2075 ---- ---- ---- ---- 224.40 -11.50 235.90 2080 ---- ---- ---- ---- 227.90 -11.50 239.40 2085 ---- ---- ---- ---- 231.40 -11.60 243.00 2090 ---- ---- ---- ---- 234.90 -11.70 246.60 2095 ---- ---- ---- ---- 238.40 -11.80 250.20 2100 ---- ---- ---- ---- 242.00 -11.90 253.90 2105 ---- ---- ---- ---- 245.60 -11.90 257.50 2110 ---- ---- ---- ---- 249.20 -12.00 261.20 2115 ---- ---- ---- ---- 252.80 -12.10 264.90 2120 ---- ---- ---- ---- 256.40 -12.20 268.60 2125 ---- ---- ---- ---- 260.10 -12.20 272.30 2130 ---- ---- ---- ---- 263.80 -12.30 276.10 2135 ---- ---- ---- ---- 267.40 -12.40 279.80 2140 ---- ---- ---- ---- 271.10 -12.50 283.60 2145 ---- ---- ---- ---- 274.80 -12.60 287.40 2150 ---- ---- ---- ---- 278.50 -12.60 291.10 2155 ---- ---- ---- ---- 282.20 -12.70 294.90 2160 ---- ---- ---- ---- 286.00 -12.70 298.70 2165 ---- ---- ---- ---- 289.70 -12.80 302.50 2170 ---- ---- ---- ---- 293.50 -12.90 306.40 2175 ---- ---- ---- ---- 297.20 -13.00 310.20 2180 ---- ---- ---- ---- 301.00 -13.00 314.00 2185 ---- ---- ---- ---- 304.80 -13.10 317.90 2190 ---- ---- ---- ---- 308.70 -13.10 321.80 2195 ---- ---- ---- ---- 312.50 -13.20 325.70 2200 ---- ---- ---- ---- 316.40 -13.30 329.70 2205 ---- ---- ---- ---- 320.30 -13.30 333.60 2210 ---- ---- ---- ---- 324.20 -13.40 337.60 2215 ---- ---- ---- ---- 328.10 -13.50 341.60 2220 ---- ---- ---- ---- 332.10 -13.50 345.60 2225 ---- ---- ---- ---- 336.10 -13.60 349.70 2230 ---- ---- ---- ---- 340.10 -13.60 353.70 2235 ---- ---- ---- ---- 344.10 -13.70 357.80 2240 ---- ---- ---- ---- 348.20 -13.80 362.00 2245 ---- ---- ---- ---- 352.30 -13.80 366.10 2250 ---- ---- ---- ---- 356.40 -13.80 370.20 2255 ---- ---- ---- ---- 360.40 -14.00 374.40 2260 ---- ---- ---- ---- 364.50 -14.00 378.50 2265 ---- ---- ---- ---- 368.50 -14.10 382.60 2270 ---- ---- ---- ---- 372.60 -14.10 386.70 2275 ---- ---- ---- ---- 376.60 -14.20 390.80 2280 ---- ---- ---- ---- 380.70 -14.20 394.90 2285 ---- ---- ---- ---- 384.80 -14.20 399.00 2290 ---- ---- ---- ---- 388.90 -14.30 403.20 2295 ---- ---- ---- ---- 393.00 -14.30 407.30 2300 ---- ---- ---- ---- 397.10 -14.40 411.50 2305 ---- ---- ---- ---- 401.20 -14.50 415.70 2310 ---- ---- ---- ---- 405.40 -14.50 419.90 2315 ---- ---- ---- ---- 409.60 -14.60 424.20 2320 ---- ---- ---- ---- 413.80 -14.60 428.40 2325 ---- ---- ---- ---- 418.00 -14.70 432.70 2330 ---- ---- ---- ---- 422.30 -14.70 437.00 2335 ---- ---- ---- ---- 426.50 -14.80 441.30 2340 ---- ---- ---- ---- 430.80 -14.80 445.60 2345 ---- ---- ---- ---- 435.10 -14.80 449.90 2350 ---- ---- ---- ---- 439.30 -15.00 454.30 2355 ---- ---- ---- ---- 443.60 -15.00 458.60 2360 ---- ---- ---- ---- 447.90 -15.00 462.90 2370 ---- ---- ---- ---- 456.60 -15.10 471.70 2375 ---- ---- ---- ---- 460.90 -15.10 476.00 2380 ---- ---- ---- ---- 465.20 -15.20 480.40 2390 ---- ---- ---- ---- 473.90 -15.30 489.20 2400 ---- ---- ---- ---- 482.70 -15.30 498.00 2410 ---- ---- ---- ---- 491.40 -15.40 506.80 2420 ---- ---- ---- ---- 500.20 -15.50 515.70 2425 ---- ---- ---- ---- 504.60 -15.60 520.20 2430 ---- ---- ---- ---- 509.00 -15.60 524.60 2440 ---- ---- ---- ---- 517.90 -15.60 533.50 2450 ---- ---- ---- ---- 526.80 -15.70 542.50 2460 ---- ---- ---- ---- 535.70 -15.80 551.50 2475 ---- ---- ---- ---- 549.10 -15.90 565.00 2500 ---- ---- ---- ---- 571.50 -16.10 587.60 2525 ---- ---- ---- ---- 594.20 -16.20 610.40 2550 ---- ---- ---- ---- 616.90 -16.40 633.30 2575 ---- ---- ---- ---- 639.80 -16.50 656.30 2600 ---- ---- ---- ---- 662.80 -16.70 679.50 2625 ---- ---- ---- ---- 685.90 -16.80 702.70 2650 ---- ---- ---- ---- 709.20 -16.90 726.10 900 ---- ---- ---- ---- 1.50 -.20 1.70 925 ---- ---- ---- ---- 1.80 -.20 2.00 950 ---- ---- ---- ---- 2.10 -.20 2.30 975 ---- ---- ---- ---- 2.40 -.20 2.60 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 9.00 -1.00 10.00 1300 ---- ---- ---- ---- 10.20 -1.00 11.20 1325 ---- ---- ---- ---- 11.50 -1.10 12.60 1350 ---- ---- ---- ---- 12.90 -1.30 14.20 1375 ---- ---- ---- ---- 14.40 -1.50 15.90 1400 ---- ---- ---- ---- 16.10 -1.60 17.70 1425 ---- ---- ---- ---- 18.00 -1.80 19.80 1450 ---- ---- ---- ---- 20.00 -2.00 22.00 1470 ---- ---- ---- ---- 21.80 -2.10 23.90 1475 ---- ---- ---- ---- 22.30 -2.10 24.40 1480 ---- ---- ---- ---- 22.70 -2.20 24.90 1490 ---- ---- ---- ---- 23.70 -2.30 26.00 1500 ---- ---- ---- ---- 24.70 -2.30 27.00 1510 ---- ---- ---- ---- 25.70 -2.50 28.20 1520 ---- ---- ---- ---- 26.80 -2.50 29.30 1525 ---- ---- ---- ---- 27.30 -2.60 29.90 1530 ---- ---- ---- ---- 27.90 -2.60 30.50 1540 ---- ---- ---- ---- 29.00 -2.70 31.70 1550 ---- ---- ---- ---- 30.20 -2.80 33.00 1560 ---- ---- ---- ---- 31.40 -2.90 34.30 1565 ---- ---- ---- ---- 32.10 -2.90 35.00 1570 ---- ---- ---- ---- 32.70 -3.00 35.70 1575 ---- ---- ---- ---- 33.30 -3.10 36.40 1580 ---- ---- ---- ---- 34.00 -3.10 37.10 1585 ---- ---- ---- ---- 34.70 -3.10 37.80 1590 ---- ---- ---- ---- 35.30 -3.20 38.50 1595 ---- ---- ---- ---- 36.00 -3.30 39.30 1600 ---- ---- ---- ---- 36.70 -3.30 40.00 1605 ---- ---- ---- ---- 37.40 -3.40 40.80 1610 ---- ---- ---- ---- 38.20 -3.40 41.60 1615 ---- ---- ---- ---- 38.90 -3.50 42.40 1620 ---- ---- ---- ---- 39.60 -3.60 43.20 1625 ---- ---- ---- ---- 40.40 -3.60 44.00 1630 ---- ---- ---- ---- 41.20 -3.60 44.80 1635 ---- ---- ---- ---- 41.90 -3.80 45.70 1640 ---- ---- ---- ---- 42.70 -3.80 46.50 1645 ---- ---- ---- ---- 43.50 -3.90 47.40 1650 ---- ---- ---- ---- 44.40 -3.90 48.30 1655 ---- ---- ---- ---- 45.20 -4.00 49.20 1660 ---- ---- ---- ---- 46.10 -4.00 50.10 1665 ---- ---- ---- ---- 47.00 -4.10 51.10 1670 ---- ---- ---- ---- 47.90 -4.20 52.10 1675 ---- ---- ---- ---- 48.90 -4.20 53.10 1680 ---- ---- ---- ---- 49.90 -4.30 54.20 1685 ---- ---- ---- ---- 50.90 -4.30 55.20 1690 ---- ---- ---- ---- 51.90 -4.40 56.30 1695 ---- ---- ---- ---- 53.00 -4.50 57.50 1700 ---- ---- ---- ---- 54.10 -4.50 58.60 1705 ---- ---- ---- ---- 55.20 -4.60 59.80 1710 ---- ---- ---- ---- 56.30 -4.80 61.10 1715 ---- ---- ---- ---- 57.50 -4.80 62.30 1720 ---- ---- ---- ---- 58.70 -4.90 63.60 1725 ---- ---- ---- ---- 59.90 -5.00 64.90 1730 ---- ---- ---- ---- 61.20 -5.10 66.30 1735 ---- ---- ---- ---- 62.50 -5.10 67.60 1740 ---- ---- ---- ---- 63.80 -5.20 69.00 1745 ---- ---- ---- ---- 65.20 -5.30 70.50 1750 ---- ---- ---- ---- 66.60 -5.40 72.00 1755 ---- ---- ---- ---- 68.00 -5.50 73.50 1760 ---- ---- ---- ---- 69.40 -5.60 75.00 1765 ---- ---- ---- ---- 70.90 -5.70 76.60 1770 ---- ---- ---- ---- 72.40 -5.80 78.20 1775 ---- ---- ---- ---- 74.00 -5.80 79.80 1780 ---- ---- ---- ---- 75.60 -5.90 81.50 1785 ---- ---- ---- ---- 77.20 -6.00 83.20 1790 ---- ---- ---- ---- 78.80 -6.10 84.90 1795 ---- ---- ---- ---- 80.50 -6.10 86.60 1800 ---- ---- ---- ---- 82.20 -6.20 88.40 1805 ---- ---- ---- ---- 83.90 -6.30 90.20 1810 ---- ---- ---- ---- 85.60 -6.50 92.10 1815 ---- ---- ---- ---- 87.40 -6.60 94.00 1820 ---- ---- ---- ---- 89.20 -6.70 95.90 1825 ---- ---- ---- ---- 91.10 -6.70 97.80 1830 ---- ---- ---- ---- 93.00 -6.80 99.80 1835 ---- ---- ---- ---- 94.90 -6.90 101.80 1840 ---- ---- ---- ---- 96.80 -7.00 103.80 1845 ---- ---- ---- ---- 98.80 -7.10 105.90 1850 ---- ---- ---- ---- 100.80 -7.20 108.00 1855 ---- ---- ---- ---- 102.80 -7.30 110.10 1860 ---- ---- ---- ---- 104.90 -7.30 112.20 1865 ---- ---- ---- ---- 107.00 -7.40 114.40 1870 ---- ---- ---- ---- 109.10 -7.60 116.70 1875 ---- ---- ---- ---- 111.30 -7.60 118.90 1880 ---- ---- ---- ---- 113.50 -7.70 121.20 1885 ---- ---- ---- ---- 115.70 -7.80 123.50 1890 ---- ---- ---- ---- 117.90 -8.00 125.90 1895 ---- ---- ---- ---- 120.20 -8.00 128.20 1900 ---- ---- ---- ---- 122.50 -8.10 130.60 1905 ---- ---- ---- ---- 124.90 -8.20 133.10 1910 ---- ---- ---- ---- 127.20 -8.40 135.60 1915 ---- ---- ---- ---- 129.70 -8.40 138.10 1920 ---- ---- ---- ---- 132.10 -8.50 140.60 1925 ---- ---- ---- ---- 134.60 -8.60 143.20 1930 ---- ---- ---- ---- 137.10 -8.70 145.80 1935 ---- ---- ---- ---- 139.60 -8.80 148.40 1940 ---- ---- ---- ---- 142.20 -8.80 151.00 1945 ---- ---- ---- ---- 144.80 -8.90 153.70 1950 ---- ---- ---- ---- 147.40 -9.10 156.50 1955 ---- ---- ---- ---- 150.10 -9.10 159.20 1960 ---- ---- ---- ---- 152.70 -9.30 162.00 1965 ---- ---- ---- ---- 155.50 -9.30 164.80 1970 ---- ---- ---- ---- 158.20 -9.50 167.70 1975 ---- ---- ---- ---- 161.00 -9.50 170.50 1980 ---- ---- ---- ---- 163.80 -9.60 173.40 1985 ---- ---- ---- ---- 166.70 -9.70 176.40 1990 ---- ---- ---- ---- 169.50 -9.80 179.30 1995 ---- ---- ---- ---- 172.40 -9.90 182.30 2000 ---- ---- ---- ---- 175.40 -10.00 185.40 2005 ---- ---- ---- ---- 178.30 -10.10 188.40 2010 ---- ---- ---- ---- 181.30 -10.20 191.50 2015 ---- ---- ---- ---- 184.40 -10.20 194.60 2020 ---- ---- ---- ---- 187.40 -10.40 197.80 2025 ---- ---- ---- ---- 190.50 -10.40 200.90 2030 ---- ---- ---- ---- 193.60 -10.50 204.10 2035 ---- ---- ---- ---- 196.80 -10.60 207.40 2040 ---- ---- ---- ---- 200.00 -10.70 210.70 2045 ---- ---- ---- ---- 203.20 -10.70 213.90 2050 ---- ---- ---- ---- 206.40 -10.90 217.30 2055 ---- ---- ---- ---- 209.70 -10.90 220.60 2060 ---- ---- ---- ---- 213.00 -11.00 224.00 2065 ---- ---- ---- ---- 216.30 -11.10 227.40 2070 ---- ---- ---- ---- 219.70 -11.20 230.90 2075 ---- ---- ---- ---- 223.10 -11.20 234.30 2080 ---- ---- ---- ---- 226.50 -11.30 237.80 2085 ---- ---- ---- ---- 229.90 -11.50 241.40 2090 ---- ---- ---- ---- 233.40 -11.50 244.90 2095 ---- ---- ---- ---- 236.90 -11.60 248.50 2100 ---- ---- ---- ---- 240.40 -11.70 252.10 2105 ---- ---- ---- ---- 244.00 -11.70 255.70 2110 ---- ---- ---- ---- 247.50 -11.80 259.30 2115 ---- ---- ---- ---- 251.10 -11.90 263.00 2120 ---- ---- ---- ---- 254.70 -12.00 266.70 2125 ---- ---- ---- ---- 258.30 -12.10 270.40 2130 ---- ---- ---- ---- 262.00 -12.10 274.10 2135 ---- ---- ---- ---- 265.70 -12.10 277.80 2140 ---- ---- ---- ---- 269.30 -12.30 281.60 2145 ---- ---- ---- ---- 273.00 -12.30 285.30 2150 ---- ---- ---- ---- 276.80 -12.30 289.10 2155 ---- ---- ---- ---- 280.50 -12.40 292.90 2160 ---- ---- ---- ---- 284.20 -12.50 296.70 2170 ---- ---- ---- ---- 291.80 -12.60 304.40 2175 ---- ---- ---- ---- 295.60 -12.70 308.30 2180 ---- ---- ---- ---- 299.40 -12.80 312.20 2190 ---- ---- ---- ---- 307.10 -12.90 320.00 2200 ---- ---- ---- ---- 314.80 -13.00 327.80 2210 ---- ---- ---- ---- 322.60 -13.10 335.70 2220 ---- ---- ---- ---- 330.40 -13.30 343.70 2225 ---- ---- ---- ---- 334.40 -13.30 347.70 2230 ---- ---- ---- ---- 338.30 -13.40 351.70 2240 ---- ---- ---- ---- 346.20 -13.50 359.70 2250 ---- ---- ---- ---- 354.20 -13.60 367.80 2260 ---- ---- ---- ---- 362.30 ---- ---- 2275 ---- ---- ---- ---- 374.40 -13.90 388.30 2300 ---- ---- ---- ---- 394.90 -14.10 409.00 2325 ---- ---- ---- ---- 415.60 -14.40 430.00 2350 ---- ---- ---- ---- 436.60 -14.70 451.30 2375 ---- ---- ---- ---- 457.80 -14.90 472.70 2400 ---- ---- ---- ---- 479.30 -15.10 494.40 2425 ---- ---- ---- ---- 500.90 -15.30 516.20 2450 ---- ---- ---- ---- 522.80 -15.40 538.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 10.50 -1.30 11.80 1425 ---- ---- ---- ---- 12.50 -1.40 13.90 1450 ---- ---- ---- ---- 14.70 -1.60 16.30 1475 ---- ---- ---- ---- 17.20 -1.80 19.00 1500 ---- ---- ---- ---- 20.00 -2.00 22.00 1525 ---- ---- ---- ---- 23.10 -2.30 25.40 1550 ---- ---- ---- ---- 26.60 -2.60 29.20 1575 ---- ---- ---- ---- 30.50 -2.90 33.40 1580 ---- ---- ---- ---- 31.30 -2.90 34.20 1590 ---- ---- ---- ---- 33.00 -3.10 36.10 1600 ---- ---- ---- ---- 34.70 -3.20 37.90 1610 ---- ---- ---- ---- 36.60 -3.30 39.90 1620 ---- ---- ---- ---- 38.50 -3.40 41.90 1625 ---- ---- ---- ---- 39.40 -3.60 43.00 1630 ---- ---- ---- ---- 40.40 -3.60 44.00 1640 ---- ---- ---- ---- 42.50 -3.70 46.20 1650 ---- ---- ---- ---- 44.60 -3.90 48.50 1660 ---- ---- ---- ---- 46.80 -4.00 50.80 1670 ---- ---- ---- ---- 49.00 -4.20 53.20 1680 ---- ---- ---- ---- 51.40 -4.30 55.70 1685 ---- ---- ---- ---- 52.50 -4.40 56.90 1690 ---- ---- ---- ---- 53.80 -4.40 58.20 1695 ---- ---- ---- ---- 55.00 -4.60 59.60 1700 ---- ---- ---- ---- 56.30 -4.60 60.90 1705 ---- ---- ---- ---- 57.50 -4.70 62.20 1710 ---- ---- ---- ---- 58.80 -4.80 63.60 1715 ---- ---- ---- ---- 60.10 -4.90 65.00 1720 ---- ---- ---- ---- 61.50 -4.90 66.40 1725 ---- ---- ---- ---- 62.80 -5.10 67.90 1730 ---- ---- ---- ---- 64.20 -5.10 69.30 1735 ---- ---- ---- ---- 65.60 -5.20 70.80 1740 ---- ---- ---- ---- 67.00 -5.30 72.30 1745 ---- ---- ---- ---- 68.50 -5.30 73.80 1750 ---- ---- ---- ---- 69.90 -5.50 75.40 1755 ---- ---- ---- ---- 71.40 -5.50 76.90 1760 ---- ---- ---- ---- 72.90 -5.60 78.50 1765 ---- ---- ---- ---- 74.40 -5.70 80.10 1770 ---- ---- ---- ---- 76.00 -5.70 81.70 1775 ---- ---- ---- ---- 77.60 -5.80 83.40 1780 ---- ---- ---- ---- 79.10 -6.00 85.10 1785 ---- ---- ---- ---- 80.80 -6.00 86.80 1790 ---- ---- ---- ---- 82.40 -6.10 88.50 1795 ---- ---- ---- ---- 84.10 -6.20 90.30 1800 ---- ---- ---- ---- 85.80 -6.30 92.10 1805 ---- ---- ---- ---- 87.50 -6.40 93.90 1810 ---- ---- ---- ---- 89.30 -6.50 95.80 1815 ---- ---- ---- ---- 91.10 -6.50 97.60 1820 ---- ---- ---- ---- 92.90 -6.70 99.60 1825 ---- ---- ---- ---- 94.80 -6.70 101.50 1830 ---- ---- ---- ---- 96.70 -6.80 103.50 1835 ---- ---- ---- ---- 98.60 -6.90 105.50 1840 ---- ---- ---- ---- 100.50 -7.00 107.50 1845 ---- ---- ---- ---- 102.50 -7.10 109.60 1850 ---- ---- ---- ---- 104.50 -7.20 111.70 1855 ---- ---- ---- ---- 106.60 -7.30 113.90 1860 ---- ---- ---- ---- 108.70 -7.30 116.00 1865 ---- ---- ---- ---- 110.80 -7.40 118.20 1870 ---- ---- ---- ---- 112.90 -7.60 120.50 1875 ---- ---- ---- ---- 115.10 -7.60 122.70 1880 ---- ---- ---- ---- 117.30 -7.70 125.00 1885 ---- ---- ---- ---- 119.50 -7.90 127.40 1890 ---- ---- ---- ---- 121.80 -7.90 129.70 1895 ---- ---- ---- ---- 124.10 -8.00 132.10 1900 ---- ---- ---- ---- 126.40 -8.10 134.50 1905 ---- ---- ---- ---- 128.80 -8.20 137.00 1910 ---- ---- ---- ---- 131.20 -8.30 139.50 1915 ---- ---- ---- ---- 133.60 -8.40 142.00 1920 ---- ---- ---- ---- 136.10 -8.50 144.60 1925 ---- ---- ---- ---- 138.60 -8.50 147.10 1930 ---- ---- ---- ---- 141.10 -8.70 149.80 1935 ---- ---- ---- ---- 143.60 -8.80 152.40 1940 ---- ---- ---- ---- 146.20 -8.90 155.10 1945 ---- ---- ---- ---- 148.80 -9.00 157.80 1950 ---- ---- ---- ---- 151.50 -9.00 160.50 1955 ---- ---- ---- ---- 154.20 -9.10 163.30 1960 ---- ---- ---- ---- 156.90 -9.20 166.10 1965 ---- ---- ---- ---- 159.60 -9.30 168.90 1970 ---- ---- ---- ---- 162.40 -9.30 171.70 1975 ---- ---- ---- ---- 165.10 -9.50 174.60 1980 ---- ---- ---- ---- 168.00 -9.50 177.50 1985 ---- ---- ---- ---- 170.80 -9.70 180.50 1990 ---- ---- ---- ---- 173.70 -9.70 183.40 1995 ---- ---- ---- ---- 176.60 -9.80 186.40 2000 ---- ---- ---- ---- 179.60 -9.90 189.50 2005 ---- ---- ---- ---- 182.50 -10.00 192.50 2010 ---- ---- ---- ---- 185.50 -10.10 195.60 2015 ---- ---- ---- ---- 188.60 -10.10 198.70 2020 ---- ---- ---- ---- 191.60 -10.30 201.90 2025 ---- ---- ---- ---- 194.70 -10.40 205.10 2030 ---- ---- ---- ---- 197.80 -10.50 208.30 2035 ---- ---- ---- ---- 201.00 -10.50 211.50 2040 ---- ---- ---- ---- 204.20 -10.60 214.80 2045 ---- ---- ---- ---- 207.40 -10.70 218.10 2050 ---- ---- ---- ---- 210.60 -10.80 221.40 2055 ---- ---- ---- ---- 213.90 -10.80 224.70 2060 ---- ---- ---- ---- 217.20 -10.90 228.10 2065 ---- ---- ---- ---- 220.50 -11.00 231.50 2070 ---- ---- ---- ---- 223.90 -11.10 235.00 2075 ---- ---- ---- ---- 227.30 -11.10 238.40 2080 ---- ---- ---- ---- 230.70 -11.20 241.90 2085 ---- ---- ---- ---- 234.10 -11.30 245.40 2090 ---- ---- ---- ---- 237.60 -11.40 249.00 2095 ---- ---- ---- ---- 241.10 -11.50 252.60 2100 ---- ---- ---- ---- 244.60 -11.50 256.10 2105 ---- ---- ---- ---- 248.20 -11.60 259.80 2110 ---- ---- ---- ---- 251.70 -11.70 263.40 2115 ---- ---- ---- ---- 255.30 -11.80 267.10 2120 ---- ---- ---- ---- 258.90 -11.80 270.70 2125 ---- ---- ---- ---- 262.50 -11.90 274.40 2130 ---- ---- ---- ---- 266.20 -11.90 278.10 2135 ---- ---- ---- ---- 269.80 -12.10 281.90 2140 ---- ---- ---- ---- 273.50 -12.10 285.60 2145 ---- ---- ---- ---- 277.20 -12.20 289.40 2150 ---- ---- ---- ---- 280.90 -12.30 293.20 2155 ---- ---- ---- ---- 284.70 -12.30 297.00 2160 ---- ---- ---- ---- 288.40 -12.40 300.80 2170 ---- ---- ---- ---- 296.00 -12.50 308.50 2180 ---- ---- ---- ---- 303.60 -12.60 316.20 2190 ---- ---- ---- ---- 311.20 -12.80 324.00 2200 ---- ---- ---- ---- 318.90 -12.90 331.80 2210 ---- ---- ---- ---- 326.70 -13.00 339.70 2220 ---- ---- ---- ---- 334.50 -13.10 347.60 2225 ---- ---- ---- ---- 338.50 -13.10 351.60 2230 ---- ---- ---- ---- 342.40 -13.20 355.60 2240 ---- ---- ---- ---- 350.30 -13.40 363.70 2250 ---- ---- ---- ---- 358.30 -13.50 371.80 2260 ---- ---- ---- ---- 366.30 ---- ---- 2275 ---- ---- ---- ---- 378.40 -13.80 392.20 2300 ---- ---- ---- ---- 398.90 -14.00 412.90 2325 ---- ---- ---- ---- 419.60 -14.20 433.80 2350 ---- ---- ---- ---- 440.50 -14.50 455.00 2375 ---- ---- ---- ---- 461.60 -14.70 476.30 2400 ---- ---- ---- ---- 483.00 -14.90 497.90 2425 ---- ---- ---- ---- 504.60 -15.10 519.70 2450 ---- ---- ---- ---- 526.40 -15.30 541.70 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 26.50 -2.30 28.80 1500 ---- ---- ---- ---- 29.00 -2.40 31.40 1525 ---- ---- ---- ---- 31.60 -2.70 34.30 1550 ---- ---- ---- ---- 34.50 -2.80 37.30 1575 ---- ---- ---- ---- 37.50 -3.20 40.70 1600 ---- ---- ---- ---- 40.90 -3.40 44.30 1625 ---- ---- ---- ---- 44.60 -3.70 48.30 1650 ---- ---- ---- ---- 48.70 -4.00 52.70 1660 ---- ---- ---- ---- 50.50 -4.00 54.50 1670 ---- ---- ---- ---- 52.30 -4.20 56.50 1680 ---- ---- ---- ---- 54.30 -4.30 58.60 1690 ---- ---- ---- ---- 56.30 -4.40 60.70 1700 ---- ---- ---- ---- 58.40 -4.60 63.00 1710 ---- ---- ---- ---- 60.60 -4.70 65.30 1720 ---- ---- ---- ---- 62.90 -4.90 67.80 1730 ---- ---- ---- ---- 65.40 -5.00 70.40 1740 ---- ---- ---- ---- 67.90 -5.10 73.00 1750 ---- ---- ---- ---- 70.60 -5.30 75.90 1760 ---- ---- ---- ---- 73.40 -5.40 78.80 1765 ---- ---- ---- ---- 74.80 -5.50 80.30 1770 ---- ---- ---- ---- 76.30 -5.60 81.90 1775 ---- ---- ---- ---- 77.80 -5.70 83.50 1780 ---- ---- ---- ---- 79.30 -5.80 85.10 1785 ---- ---- ---- ---- 80.90 -5.90 86.80 1790 ---- ---- ---- ---- 82.50 -6.00 88.50 1795 ---- ---- ---- ---- 84.20 -6.00 90.20 1800 ---- ---- ---- ---- 85.80 -6.10 91.90 1805 ---- ---- ---- ---- 87.50 -6.20 93.70 1810 ---- ---- ---- ---- 89.30 -6.20 95.50 1815 ---- ---- ---- ---- 91.00 -6.40 97.40 1820 ---- ---- ---- ---- 92.80 -6.50 99.30 1825 ---- ---- ---- ---- 94.60 -6.60 101.20 1830 ---- ---- ---- ---- 96.50 -6.60 103.10 1835 ---- ---- ---- ---- 98.40 -6.70 105.10 1840 ---- ---- ---- ---- 100.30 -6.80 107.10 1845 ---- ---- ---- ---- 102.20 -6.90 109.10 1850 ---- ---- ---- ---- 104.20 -6.90 111.10 1855 ---- ---- ---- ---- 106.20 -7.00 113.20 1860 ---- ---- ---- ---- 108.20 -7.10 115.30 1865 ---- ---- ---- ---- 110.30 -7.20 117.50 1870 ---- ---- ---- ---- 112.30 -7.40 119.70 1875 ---- ---- ---- ---- 114.50 -7.40 121.90 1880 ---- ---- ---- ---- 116.60 -7.50 124.10 1885 ---- ---- ---- ---- 118.80 -7.60 126.40 1890 ---- ---- ---- ---- 121.00 -7.70 128.70 1895 ---- ---- ---- ---- 123.20 -7.80 131.00 1900 ---- ---- ---- ---- 125.50 -7.80 133.30 1905 ---- ---- ---- ---- 127.80 -7.90 135.70 1910 ---- ---- ---- ---- 130.10 -8.00 138.10 1915 ---- ---- ---- ---- 132.50 -8.10 140.60 1920 ---- ---- ---- ---- 134.80 -8.30 143.10 1925 ---- ---- ---- ---- 137.30 -8.30 145.60 1930 ---- ---- ---- ---- 139.70 -8.40 148.10 1935 ---- ---- ---- ---- 142.20 -8.50 150.70 1940 ---- ---- ---- ---- 144.70 -8.60 153.30 1945 ---- ---- ---- ---- 147.20 -8.70 155.90 1950 ---- ---- ---- ---- 149.80 -8.70 158.50 1955 ---- ---- ---- ---- 152.40 -8.80 161.20 1960 ---- ---- ---- ---- 155.00 -9.00 164.00 1965 ---- ---- ---- ---- 157.70 -9.00 166.70 1970 ---- ---- ---- ---- 160.40 -9.10 169.50 1975 ---- ---- ---- ---- 163.10 -9.20 172.30 1980 ---- ---- ---- ---- 165.90 -9.20 175.10 1985 ---- ---- ---- ---- 168.60 -9.40 178.00 1990 ---- ---- ---- ---- 171.50 -9.40 180.90 1995 ---- ---- ---- ---- 174.30 -9.50 183.80 2000 ---- ---- ---- ---- 177.20 -9.60 186.80 2005 ---- ---- ---- ---- 180.10 -9.70 189.80 2010 ---- ---- ---- ---- 183.00 -9.80 192.80 2015 ---- ---- ---- ---- 186.00 -9.80 195.80 2020 ---- ---- ---- ---- 189.00 -9.90 198.90 2025 ---- ---- ---- ---- 192.00 -10.00 202.00 2030 ---- ---- ---- ---- 195.00 -10.10 205.10 2035 ---- ---- ---- ---- 198.10 -10.20 208.30 2040 ---- ---- ---- ---- 201.20 -10.30 211.50 2045 ---- ---- ---- ---- 204.40 -10.30 214.70 2050 ---- ---- ---- ---- 207.50 -10.50 218.00 2055 ---- ---- ---- ---- 210.70 -10.50 221.20 2060 ---- ---- ---- ---- 214.00 -10.60 224.60 2065 ---- ---- ---- ---- 217.20 -10.70 227.90 2070 ---- ---- ---- ---- 220.50 -10.80 231.30 2075 ---- ---- ---- ---- 223.80 -10.90 234.70 2080 ---- ---- ---- ---- 227.20 -10.90 238.10 2085 ---- ---- ---- ---- 230.60 -10.90 241.50 2090 ---- ---- ---- ---- 234.00 -11.00 245.00 2095 ---- ---- ---- ---- 237.40 -11.10 248.50 2100 ---- ---- ---- ---- 240.80 -11.20 252.00 2105 ---- ---- ---- ---- 244.30 -11.30 255.60 2110 ---- ---- ---- ---- 247.80 -11.40 259.20 2115 ---- ---- ---- ---- 251.40 -11.40 262.80 2120 ---- ---- ---- ---- 254.90 -11.50 266.40 2125 ---- ---- ---- ---- 258.50 -11.50 270.00 2130 ---- ---- ---- ---- 262.10 -11.60 273.70 2135 ---- ---- ---- ---- 265.70 -11.70 277.40 2140 ---- ---- ---- ---- 269.30 -11.80 281.10 2145 ---- ---- ---- ---- 272.90 -11.90 284.80 2150 ---- ---- ---- ---- 276.60 -11.90 288.50 2155 ---- ---- ---- ---- 280.30 -12.00 292.30 2160 ---- ---- ---- ---- 284.00 -12.00 296.00 2165 ---- ---- ---- ---- 287.70 -12.10 299.80 2170 ---- ---- ---- ---- 291.40 -12.20 303.60 2180 ---- ---- ---- ---- 298.90 -12.30 311.20 2190 ---- ---- ---- ---- 306.50 -12.40 318.90 2200 ---- ---- ---- ---- 314.10 -12.60 326.70 2210 ---- ---- ---- ---- 321.80 -12.70 334.50 2220 ---- ---- ---- ---- 329.50 -12.80 342.30 2230 ---- ---- ---- ---- 337.30 -12.90 350.20 2240 ---- ---- ---- ---- 345.10 -13.00 358.10 2250 ---- ---- ---- ---- 353.00 -13.10 366.10 2260 ---- ---- ---- ---- 361.00 -13.20 374.20 2270 ---- ---- ---- ---- 368.90 -13.40 382.30 2275 ---- ---- ---- ---- 372.90 -13.40 386.30 2300 ---- ---- ---- ---- 393.10 -13.70 406.80 2325 ---- ---- ---- ---- 413.60 -13.90 427.50 2350 ---- ---- ---- ---- 434.30 -14.20 448.50 2375 ---- ---- ---- ---- 455.30 -14.40 469.70 2400 ---- ---- ---- ---- 476.50 -14.50 491.00 2425 ---- ---- ---- ---- 497.90 -14.70 512.60 2450 ---- ---- ---- ---- 519.50 -14.90 534.40 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 7.00 -.50 7.50 1025 ---- ---- ---- ---- 7.70 -.60 8.30 1050 ---- ---- ---- ---- 8.40 -.70 9.10 1075 ---- ---- ---- ---- 9.30 -.70 10.00 1100 ---- ---- ---- ---- 10.20 -.80 11.00 1125 ---- ---- ---- ---- 11.10 -.90 12.00 1130 ---- ---- ---- ---- 11.30 -.90 12.20 1140 ---- ---- ---- ---- 11.70 -.90 12.60 1150 ---- ---- ---- ---- 12.10 -.90 13.00 1160 ---- ---- ---- ---- 12.50 -1.00 13.50 1170 ---- ---- ---- ---- 13.00 -1.00 14.00 1175 ---- ---- ---- ---- 13.20 -1.00 14.20 1180 ---- ---- ---- ---- 13.40 -1.00 14.40 1190 ---- ---- ---- ---- 13.90 -1.00 14.90 1200 ---- ---- ---- ---- 14.30 -1.10 15.40 1210 ---- ---- ---- ---- 14.80 -1.10 15.90 1220 ---- ---- ---- ---- 15.30 -1.20 16.50 1225 ---- ---- ---- ---- 15.50 -1.20 16.70 1230 ---- ---- ---- ---- 15.80 -1.20 17.00 1235 ---- ---- ---- ---- 16.00 -1.30 17.30 1240 ---- ---- ---- ---- 16.30 -1.20 17.50 1245 ---- ---- ---- ---- 16.60 -1.20 17.80 1250 ---- ---- ---- ---- 16.80 -1.30 18.10 1255 ---- ---- ---- ---- 17.10 -1.30 18.40 1260 ---- ---- ---- ---- 17.40 -1.30 18.70 1265 ---- ---- ---- ---- 17.60 -1.40 19.00 1270 ---- ---- ---- ---- 17.90 -1.40 19.30 1275 ---- ---- ---- ---- 18.20 -1.40 19.60 1280 ---- ---- ---- ---- 18.50 -1.40 19.90 1285 ---- ---- ---- ---- 18.80 -1.40 20.20 1290 ---- ---- ---- ---- 19.10 -1.40 20.50 1295 ---- ---- ---- ---- 19.30 -1.50 20.80 1300 ---- ---- ---- ---- 19.60 -1.50 21.10 1305 ---- ---- ---- ---- 19.90 -1.60 21.50 1310 ---- ---- ---- ---- 20.20 -1.60 21.80 1315 ---- ---- ---- ---- 20.60 -1.50 22.10 1320 ---- ---- ---- ---- 20.90 -1.50 22.40 1325 ---- ---- ---- ---- 21.20 -1.60 22.80 1330 ---- ---- ---- ---- 21.50 -1.60 23.10 1335 ---- ---- ---- ---- 21.80 -1.70 23.50 1340 ---- ---- ---- ---- 22.20 -1.60 23.80 1345 ---- ---- ---- ---- 22.50 -1.70 24.20 1350 ---- ---- ---- ---- 22.80 -1.70 24.50 1355 ---- ---- ---- ---- 23.20 -1.70 24.90 1360 ---- ---- ---- ---- 23.50 -1.80 25.30 1365 ---- ---- ---- ---- 23.90 -1.80 25.70 1370 ---- ---- ---- ---- 24.20 -1.80 26.00 1375 ---- ---- ---- ---- 24.60 -1.80 26.40 1380 ---- ---- ---- ---- 24.90 -1.90 26.80 1385 ---- ---- ---- ---- 25.30 -1.90 27.20 1390 ---- ---- ---- ---- 25.70 -1.90 27.60 1395 ---- ---- ---- ---- 26.00 -2.00 28.00 1400 ---- ---- ---- ---- 26.40 -2.00 28.40 1405 ---- ---- ---- ---- 26.80 -2.00 28.80 1410 ---- ---- ---- ---- 27.20 -2.00 29.20 1415 ---- ---- ---- ---- 27.60 -2.10 29.70 1420 ---- ---- ---- ---- 28.00 -2.10 30.10 1425 ---- ---- ---- ---- 28.40 -2.10 30.50 1430 ---- ---- ---- ---- 28.80 -2.20 31.00 1435 ---- ---- ---- ---- 29.20 -2.20 31.40 1440 ---- ---- ---- ---- 29.60 -2.30 31.90 1445 ---- ---- ---- ---- 30.10 -2.20 32.30 1450 ---- ---- ---- ---- 30.50 -2.30 32.80 1455 ---- ---- ---- ---- 30.90 -2.40 33.30 1460 ---- ---- ---- ---- 31.40 -2.40 33.80 1465 ---- ---- ---- ---- 31.80 -2.40 34.20 1470 ---- ---- ---- ---- 32.30 -2.40 34.70 1475 ---- ---- ---- ---- 32.80 -2.40 35.20 1480 ---- ---- ---- ---- 33.30 -2.40 35.70 1485 ---- ---- ---- ---- 33.70 -2.60 36.30 1490 ---- ---- ---- ---- 34.20 -2.60 36.80 1495 ---- ---- ---- ---- 34.70 -2.60 37.30 1500 ---- ---- ---- ---- 35.20 -2.70 37.90 1505 ---- ---- ---- ---- 35.80 -2.60 38.40 1510 ---- ---- ---- ---- 36.30 -2.70 39.00 1515 ---- ---- ---- ---- 36.80 -2.80 39.60 1520 ---- ---- ---- ---- 37.40 -2.80 40.20 1525 ---- ---- ---- ---- 37.90 -2.90 40.80 1530 ---- ---- ---- ---- 38.50 -2.90 41.40 1535 ---- ---- ---- ---- 39.10 -2.90 42.00 1540 ---- ---- ---- ---- 39.70 -2.90 42.60 1545 ---- ---- ---- ---- 40.30 -3.00 43.30 1550 ---- ---- ---- ---- 40.90 -3.00 43.90 1555 ---- ---- ---- ---- 41.50 -3.10 44.60 1560 ---- ---- ---- ---- 42.20 -3.10 45.30 1565 ---- ---- ---- ---- 42.80 -3.20 46.00 1570 ---- ---- ---- ---- 43.50 -3.20 46.70 1575 ---- ---- ---- ---- 44.10 -3.30 47.40 1580 ---- ---- ---- ---- 44.80 -3.30 48.10 1585 ---- ---- ---- ---- 45.50 -3.40 48.90 1590 ---- ---- ---- ---- 46.20 -3.40 49.60 1595 ---- ---- ---- ---- 46.90 -3.50 50.40 1600 ---- ---- ---- ---- 47.70 -3.50 51.20 1605 ---- ---- ---- ---- 48.40 -3.60 52.00 1610 ---- ---- ---- ---- 49.20 -3.60 52.80 1615 ---- ---- ---- ---- 49.90 -3.70 53.60 1620 ---- ---- ---- ---- 50.70 -3.70 54.40 1625 ---- ---- ---- ---- 51.50 -3.80 55.30 1630 ---- ---- ---- ---- 52.30 -3.80 56.10 1635 ---- ---- ---- ---- 53.10 -3.90 57.00 1640 ---- ---- ---- ---- 54.00 -3.90 57.90 1645 ---- ---- ---- ---- 54.80 -4.00 58.80 1650 ---- ---- ---- ---- 55.70 -4.00 59.70 1655 ---- ---- ---- ---- 56.50 -4.10 60.60 1660 ---- ---- ---- ---- 57.40 -4.10 61.50 1665 ---- ---- ---- ---- 58.30 -4.20 62.50 1670 ---- ---- ---- ---- 59.20 -4.20 63.40 1675 ---- ---- ---- ---- 60.10 -4.30 64.40 1680 ---- ---- ---- ---- 61.10 -4.30 65.40 1685 ---- ---- ---- ---- 62.00 -4.40 66.40 1690 ---- ---- ---- ---- 63.00 -4.50 67.50 1695 ---- ---- ---- ---- 64.10 -4.50 68.60 1700 ---- ---- ---- ---- 65.10 -4.60 69.70 100 1705 ---- ---- ---- ---- 66.20 -4.60 70.80 1710 ---- ---- ---- ---- 67.30 -4.70 72.00 1715 ---- ---- ---- ---- 68.40 -4.80 73.20 1720 ---- ---- ---- ---- 69.60 -4.80 74.40 1725 ---- ---- ---- ---- 70.80 -4.90 75.70 1730 ---- ---- ---- ---- 72.00 -5.00 77.00 1735 ---- ---- ---- ---- 73.30 -5.00 78.30 1740 ---- ---- ---- ---- 74.60 -5.10 79.70 1745 ---- ---- ---- ---- 75.90 -5.20 81.10 1750 ---- ---- ---- ---- 77.20 -5.30 82.50 1755 ---- ---- ---- ---- 78.60 -5.30 83.90 1760 ---- ---- ---- ---- 80.00 -5.40 85.40 1765 ---- ---- ---- ---- 81.40 -5.50 86.90 1770 ---- ---- ---- ---- 82.90 -5.50 88.40 1775 ---- ---- ---- ---- 84.40 -5.60 90.00 1780 ---- ---- ---- ---- 85.90 -5.70 91.60 1785 ---- ---- ---- ---- 87.50 -5.70 93.20 1790 ---- ---- ---- ---- 89.10 -5.80 94.90 1795 ---- ---- ---- ---- 90.70 -5.90 96.60 1800 ---- ---- ---- ---- 92.30 -6.00 98.30 1805 ---- ---- ---- ---- 94.00 -6.10 100.10 1810 ---- ---- ---- ---- 95.70 -6.10 101.80 1815 ---- ---- ---- ---- 97.40 -6.30 103.70 1820 ---- ---- ---- ---- 99.20 -6.30 105.50 1825 ---- ---- ---- ---- 101.00 -6.40 107.40 1830 ---- ---- ---- ---- 102.80 -6.50 109.30 1835 ---- ---- ---- ---- 104.70 -6.50 111.20 1840 ---- ---- ---- ---- 106.50 -6.70 113.20 1845 ---- ---- ---- ---- 108.50 -6.70 115.20 1850 ---- ---- ---- ---- 110.40 -6.80 117.20 1855 ---- ---- ---- ---- 112.40 -6.80 119.20 1860 ---- ---- ---- ---- 114.30 -7.00 121.30 1865 ---- ---- ---- ---- 116.40 -7.00 123.40 1870 ---- ---- ---- ---- 118.40 -7.10 125.50 1875 ---- ---- ---- ---- 120.50 -7.20 127.70 1880 ---- ---- ---- ---- 122.60 -7.30 129.90 1885 ---- ---- ---- ---- 124.70 -7.40 132.10 1890 ---- ---- ---- ---- 126.90 -7.40 134.30 1895 ---- ---- ---- ---- 129.10 -7.50 136.60 1900 ---- ---- ---- ---- 131.30 -7.60 138.90 1905 ---- ---- ---- ---- 133.60 -7.70 141.30 1910 ---- ---- ---- ---- 135.90 -7.70 143.60 1915 ---- ---- ---- ---- 138.20 -7.80 146.00 1920 ---- ---- ---- ---- 140.50 -8.00 148.50 1925 ---- ---- ---- ---- 142.90 -8.00 150.90 1930 ---- ---- ---- ---- 145.30 -8.10 153.40 1935 ---- ---- ---- ---- 147.70 -8.20 155.90 1940 ---- ---- ---- ---- 150.20 -8.30 158.50 1945 ---- ---- ---- ---- 152.70 -8.30 161.00 1950 ---- ---- ---- ---- 155.20 -8.40 163.60 1955 ---- ---- ---- ---- 157.80 -8.50 166.30 1960 ---- ---- ---- ---- 160.30 -8.60 168.90 1965 ---- ---- ---- ---- 162.90 -8.70 171.60 1970 ---- ---- ---- ---- 165.60 -8.70 174.30 1975 ---- ---- ---- ---- 168.20 -8.90 177.10 1980 ---- ---- ---- ---- 170.90 -8.90 179.80 1985 ---- ---- ---- ---- 173.60 -9.00 182.60 1990 ---- ---- ---- ---- 176.40 -9.10 185.50 1995 ---- ---- ---- ---- 179.20 -9.10 188.30 2000 ---- ---- ---- ---- 182.00 -9.20 191.20 2005 ---- ---- ---- ---- 184.80 -9.30 194.10 2010 ---- ---- ---- ---- 187.70 -9.30 197.00 2015 ---- ---- ---- ---- 190.60 -9.40 200.00 2020 ---- ---- ---- ---- 193.50 -9.50 203.00 2025 ---- ---- ---- ---- 196.40 -9.60 206.00 2030 ---- ---- ---- ---- 199.40 -9.70 209.10 2035 ---- ---- ---- ---- 202.40 -9.80 212.20 2040 ---- ---- ---- ---- 205.50 -9.80 215.30 2045 ---- ---- ---- ---- 208.50 -10.00 218.50 2050 ---- ---- ---- ---- 211.60 -10.00 221.60 2055 ---- ---- ---- ---- 214.80 -10.00 224.80 2060 ---- ---- ---- ---- 217.90 -10.20 228.10 2065 ---- ---- ---- ---- 221.10 -10.20 231.30 2070 ---- ---- ---- ---- 224.30 -10.30 234.60 2075 ---- ---- ---- ---- 227.60 -10.40 238.00 2080 ---- ---- ---- ---- 230.90 -10.40 241.30 2085 ---- ---- ---- ---- 234.20 -10.50 244.70 2090 ---- ---- ---- ---- 237.60 -10.50 248.10 2095 ---- ---- ---- ---- 240.90 -10.70 251.60 2100 ---- ---- ---- ---- 244.30 -10.80 255.10 2105 ---- ---- ---- ---- 247.80 -10.80 258.60 2110 ---- ---- ---- ---- 251.20 -10.90 262.10 2115 ---- ---- ---- ---- 254.70 -10.90 265.60 2120 ---- ---- ---- ---- 258.20 -11.00 269.20 2125 ---- ---- ---- ---- 261.70 -11.10 272.80 2130 ---- ---- ---- ---- 265.30 -11.10 276.40 2135 ---- ---- ---- ---- 268.90 -11.10 280.00 2140 ---- ---- ---- ---- 272.40 -11.30 283.70 2145 ---- ---- ---- ---- 276.00 -11.40 287.40 2150 ---- ---- ---- ---- 279.60 -11.40 291.00 2155 ---- ---- ---- ---- 283.30 -11.40 294.70 2160 ---- ---- ---- ---- 286.90 -11.50 298.40 2165 ---- ---- ---- ---- 290.50 -11.60 302.10 2170 ---- ---- ---- ---- 294.20 -11.60 305.80 2175 ---- ---- ---- ---- 297.90 -11.70 309.60 2180 ---- ---- ---- ---- 301.50 -11.80 313.30 2185 ---- ---- ---- ---- 305.20 -11.80 317.00 2190 ---- ---- ---- ---- 308.90 -11.90 320.80 2195 ---- ---- ---- ---- 312.60 -11.90 324.50 2200 ---- ---- ---- ---- 316.30 -12.00 328.30 2205 ---- ---- ---- ---- 320.00 -12.10 332.10 2210 ---- ---- ---- ---- 323.70 -12.20 335.90 2215 ---- ---- ---- ---- 327.50 -12.20 339.70 2220 ---- ---- ---- ---- 331.20 -12.30 343.50 2225 ---- ---- ---- ---- 335.00 -12.30 347.30 2230 ---- ---- ---- ---- 338.80 -12.40 351.20 2235 ---- ---- ---- ---- 342.60 -12.50 355.10 2240 ---- ---- ---- ---- 346.50 -12.50 359.00 2245 ---- ---- ---- ---- 350.40 -12.50 362.90 2250 ---- ---- ---- ---- 354.20 -12.60 366.80 2255 ---- ---- ---- ---- 358.20 -12.60 370.80 2260 ---- ---- ---- ---- 362.10 -12.70 374.80 2265 ---- ---- ---- ---- 366.10 -12.70 378.80 2270 ---- ---- ---- ---- 370.10 -12.80 382.90 2275 ---- ---- ---- ---- 374.20 -12.80 387.00 2280 ---- ---- ---- ---- 378.20 -12.90 391.10 2285 ---- ---- ---- ---- 382.20 -13.00 395.20 2290 ---- ---- ---- ---- 386.30 -12.90 399.20 2295 ---- ---- ---- ---- 390.30 -13.00 403.30 2300 ---- ---- ---- ---- 394.30 -13.10 407.40 2305 ---- ---- ---- ---- 398.30 -13.10 411.40 2310 ---- ---- ---- ---- 402.30 -13.10 415.40 2315 ---- ---- ---- ---- 406.30 -13.20 419.50 2320 ---- ---- ---- ---- 410.30 -13.20 423.50 2325 ---- ---- ---- ---- 414.30 -13.30 427.60 2330 ---- ---- ---- ---- 418.30 -13.30 431.60 2335 ---- ---- ---- ---- 422.30 -13.40 435.70 2340 ---- ---- ---- ---- 426.30 -13.50 439.80 2345 ---- ---- ---- ---- 430.40 -13.50 443.90 2350 ---- ---- ---- ---- 434.40 -13.60 448.00 2355 ---- ---- ---- ---- 438.50 -13.60 452.10 2360 ---- ---- ---- ---- 442.50 -13.70 456.20 2365 ---- ---- ---- ---- 446.60 -13.70 460.30 2370 ---- ---- ---- ---- 450.70 -13.70 464.40 2375 ---- ---- ---- ---- 454.80 -13.80 468.60 2380 ---- ---- ---- ---- 458.90 -13.80 472.70 2390 ---- ---- ---- ---- 467.10 -14.00 481.10 2400 ---- ---- ---- ---- 475.40 -14.00 489.40 2410 ---- ---- ---- ---- 483.70 -14.10 497.80 2420 ---- ---- ---- ---- 492.10 -14.20 506.30 2425 ---- ---- ---- ---- 496.30 -14.20 510.50 2430 ---- ---- ---- ---- 500.40 -14.30 514.70 2440 ---- ---- ---- ---- 508.90 -14.30 523.20 2450 ---- ---- ---- ---- 517.30 -14.40 531.70 2460 ---- ---- ---- ---- 525.80 -14.50 540.30 2470 ---- ---- ---- ---- 534.30 -14.60 548.90 2475 ---- ---- ---- ---- 538.60 -14.60 553.20 2500 ---- ---- ---- ---- 560.00 -14.80 574.80 2525 ---- ---- ---- ---- 581.60 -15.00 596.60 2550 ---- ---- ---- ---- 603.40 -15.10 618.50 2575 ---- ---- ---- ---- 625.30 -15.30 640.60 2600 ---- ---- ---- ---- 647.40 -15.50 662.90 2625 ---- ---- ---- ---- 669.60 -15.70 685.30 2650 ---- ---- ---- ---- 692.00 -15.80 707.80 950 ---- ---- ---- ---- 5.60 -.50 6.10 975 ---- ---- ---- ---- 6.30 -.50 6.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 13.70 -.80 14.50 1050 ---- ---- ---- ---- 14.80 -.90 15.70 1075 ---- ---- ---- ---- 16.00 -1.00 17.00 1100 ---- ---- ---- ---- 17.20 -1.10 18.30 1125 ---- ---- ---- ---- 18.60 -1.10 19.70 1150 ---- ---- ---- ---- 19.90 -1.20 21.10 1175 ---- ---- ---- ---- 21.40 -1.30 22.70 1200 ---- ---- ---- ---- 22.90 -1.40 24.30 1220 ---- ---- ---- ---- 24.10 -1.50 25.60 1225 ---- ---- ---- ---- 24.50 -1.40 25.90 1230 ---- ---- ---- ---- 24.80 -1.50 26.30 1240 ---- ---- ---- ---- 25.40 -1.60 27.00 1250 ---- ---- ---- ---- 26.10 -1.60 27.70 1260 ---- ---- ---- ---- 26.80 -1.60 28.40 1270 ---- ---- ---- ---- 27.50 -1.60 29.10 1275 ---- ---- ---- ---- 27.80 -1.70 29.50 1280 ---- ---- ---- ---- 28.20 -1.70 29.90 1290 ---- ---- ---- ---- 28.90 -1.80 30.70 1300 ---- ---- ---- ---- 29.70 -1.70 31.40 1310 ---- ---- ---- ---- 30.40 -1.80 32.20 1315 ---- ---- ---- ---- 30.80 -1.80 32.60 1320 ---- ---- ---- ---- 31.20 -1.80 33.00 1325 ---- ---- ---- ---- 31.50 -1.90 33.40 1330 ---- ---- ---- ---- 31.90 -2.00 33.90 1335 ---- ---- ---- ---- 32.30 -2.00 34.30 1340 ---- ---- ---- ---- 32.70 -2.00 34.70 1345 ---- ---- ---- ---- 33.10 -2.00 35.10 1350 ---- ---- ---- ---- 33.50 -2.10 35.60 1355 ---- ---- ---- ---- 33.90 -2.10 36.00 1360 ---- ---- ---- ---- 34.40 -2.00 36.40 1365 ---- ---- ---- ---- 34.80 -2.10 36.90 1370 ---- ---- ---- ---- 35.20 -2.10 37.30 1375 ---- ---- ---- ---- 35.60 -2.20 37.80 1380 ---- ---- ---- ---- 36.00 -2.20 38.20 1385 ---- ---- ---- ---- 36.50 -2.20 38.70 1390 ---- ---- ---- ---- 36.90 -2.20 39.10 1395 ---- ---- ---- ---- 37.40 -2.20 39.60 1400 ---- ---- ---- ---- 37.80 -2.30 40.10 1405 ---- ---- ---- ---- 38.20 -2.40 40.60 1410 ---- ---- ---- ---- 38.70 -2.30 41.00 1415 ---- ---- ---- ---- 39.20 -2.30 41.50 1420 ---- ---- ---- ---- 39.60 -2.40 42.00 1425 ---- ---- ---- ---- 40.10 -2.40 42.50 1430 ---- ---- ---- ---- 40.60 -2.40 43.00 1435 ---- ---- ---- ---- 41.00 -2.50 43.50 1440 ---- ---- ---- ---- 41.50 -2.50 44.00 1445 ---- ---- ---- ---- 42.00 -2.50 44.50 1450 ---- ---- ---- ---- 42.50 -2.60 45.10 1455 ---- ---- ---- ---- 43.00 -2.60 45.60 1460 ---- ---- ---- ---- 43.50 -2.60 46.10 1465 ---- ---- ---- ---- 44.00 -2.70 46.70 1470 ---- ---- ---- ---- 44.50 -2.70 47.20 1475 ---- ---- ---- ---- 45.10 -2.70 47.80 1480 ---- ---- ---- ---- 45.60 -2.70 48.30 1485 ---- ---- ---- ---- 46.10 -2.80 48.90 1490 ---- ---- ---- ---- 46.70 -2.80 49.50 1495 ---- ---- ---- ---- 47.20 -2.90 50.10 1500 ---- ---- ---- ---- 47.80 -2.90 50.70 1505 ---- ---- ---- ---- 48.30 -3.00 51.30 1510 ---- ---- ---- ---- 48.90 -3.00 51.90 1515 ---- ---- ---- ---- 49.50 -3.00 52.50 1520 ---- ---- ---- ---- 50.10 -3.00 53.10 1525 ---- ---- ---- ---- 50.70 -3.10 53.80 1530 ---- ---- ---- ---- 51.30 -3.10 54.40 1535 ---- ---- ---- ---- 51.90 -3.20 55.10 1540 ---- ---- ---- ---- 52.60 -3.10 55.70 1545 ---- ---- ---- ---- 53.20 -3.20 56.40 1550 ---- ---- ---- ---- 53.90 -3.20 57.10 1555 ---- ---- ---- ---- 54.50 -3.30 57.80 1560 ---- ---- ---- ---- 55.20 -3.30 58.50 1565 ---- ---- ---- ---- 55.90 -3.40 59.30 1570 ---- ---- ---- ---- 56.60 -3.40 60.00 1575 ---- ---- ---- ---- 57.30 -3.40 60.70 1580 ---- ---- ---- ---- 58.00 -3.50 61.50 1585 ---- ---- ---- ---- 58.80 -3.50 62.30 1590 ---- ---- ---- ---- 59.50 -3.60 63.10 1595 ---- ---- ---- ---- 60.30 -3.60 63.90 1600 ---- ---- ---- ---- 61.00 -3.70 64.70 1605 ---- ---- ---- ---- 61.80 -3.70 65.50 1610 ---- ---- ---- ---- 62.60 -3.80 66.40 1615 ---- ---- ---- ---- 63.40 -3.80 67.20 1620 ---- ---- ---- ---- 64.20 -3.90 68.10 1625 ---- ---- ---- ---- 65.10 -3.80 68.90 1630 ---- ---- ---- ---- 65.90 -3.90 69.80 1635 ---- ---- ---- ---- 66.80 -3.90 70.70 1640 ---- ---- ---- ---- 67.60 -4.00 71.60 1645 ---- ---- ---- ---- 68.50 -4.10 72.60 1650 ---- ---- ---- ---- 69.40 -4.10 73.50 1655 ---- ---- ---- ---- 70.30 -4.10 74.40 1660 ---- ---- ---- ---- 71.20 -4.20 75.40 1665 ---- ---- ---- ---- 72.10 -4.30 76.40 1670 ---- ---- ---- ---- 73.00 -4.40 77.40 1675 ---- ---- ---- ---- 74.00 -4.40 78.40 1680 ---- ---- ---- ---- 74.90 -4.50 79.40 1685 ---- ---- ---- ---- 75.90 -4.50 80.40 1690 ---- ---- ---- ---- 76.90 -4.50 81.40 1695 ---- ---- ---- ---- 77.90 -4.60 82.50 1700 ---- ---- ---- ---- 78.90 -4.60 83.50 1705 ---- ---- ---- ---- 80.00 -4.60 84.60 1710 ---- ---- ---- ---- 81.00 -4.80 85.80 1715 ---- ---- ---- ---- 82.20 -4.70 86.90 1720 ---- ---- ---- ---- 83.30 -4.80 88.10 1725 ---- ---- ---- ---- 84.50 -4.90 89.40 1730 ---- ---- ---- ---- 85.70 -4.90 90.60 1735 ---- ---- ---- ---- 86.90 -5.00 91.90 1740 ---- ---- ---- ---- 88.10 -5.10 93.20 1745 ---- ---- ---- ---- 89.40 -5.20 94.60 1750 ---- ---- ---- ---- 90.70 -5.20 95.90 1755 ---- ---- ---- ---- 92.10 -5.20 97.30 1760 ---- ---- ---- ---- 93.50 -5.30 98.80 1765 ---- ---- ---- ---- 94.90 -5.30 100.20 1770 ---- ---- ---- ---- 96.30 -5.40 101.70 1775 ---- ---- ---- ---- 97.80 -5.50 103.30 1780 ---- ---- ---- ---- 99.30 -5.50 104.80 1785 ---- ---- ---- ---- 100.80 -5.60 106.40 1790 ---- ---- ---- ---- 102.30 -5.70 108.00 1795 ---- ---- ---- ---- 103.90 -5.80 109.70 1800 ---- ---- ---- ---- 105.50 -5.90 111.40 1805 ---- ---- ---- ---- 107.20 -5.90 113.10 1810 ---- ---- ---- ---- 108.90 -5.90 114.80 1815 ---- ---- ---- ---- 110.60 -6.00 116.60 1820 ---- ---- ---- ---- 112.30 -6.10 118.40 1825 ---- ---- ---- ---- 114.10 -6.10 120.20 1830 ---- ---- ---- ---- 115.90 -6.20 122.10 1835 ---- ---- ---- ---- 117.70 -6.30 124.00 1840 ---- ---- ---- ---- 119.50 -6.40 125.90 1845 ---- ---- ---- ---- 121.40 -6.50 127.90 1850 ---- ---- ---- ---- 123.30 -6.50 129.80 1855 ---- ---- ---- ---- 125.30 -6.50 131.80 1860 ---- ---- ---- ---- 127.20 -6.70 133.90 1865 ---- ---- ---- ---- 129.20 -6.70 135.90 1870 ---- ---- ---- ---- 131.20 -6.80 138.00 1875 ---- ---- ---- ---- 133.30 -6.80 140.10 1880 ---- ---- ---- ---- 135.30 -7.00 142.30 1885 ---- ---- ---- ---- 137.40 -7.00 144.40 1890 ---- ---- ---- ---- 139.60 -7.00 146.60 1895 ---- ---- ---- ---- 141.70 -7.20 148.90 1900 ---- ---- ---- ---- 143.90 -7.20 151.10 1905 ---- ---- ---- ---- 146.10 -7.30 153.40 1910 ---- ---- ---- ---- 148.30 -7.40 155.70 1915 ---- ---- ---- ---- 150.60 -7.40 158.00 1920 ---- ---- ---- ---- 152.90 -7.50 160.40 1925 ---- ---- ---- ---- 155.20 -7.60 162.80 1930 ---- ---- ---- ---- 157.60 -7.60 165.20 1935 ---- ---- ---- ---- 159.90 -7.80 167.70 1940 ---- ---- ---- ---- 162.30 -7.80 170.10 1945 ---- ---- ---- ---- 164.80 -7.80 172.60 1950 ---- ---- ---- ---- 167.20 -8.00 175.20 1955 ---- ---- ---- ---- 169.70 -8.00 177.70 1960 ---- ---- ---- ---- 172.20 -8.10 180.30 1965 ---- ---- ---- ---- 174.80 -8.10 182.90 1970 ---- ---- ---- ---- 177.30 -8.30 185.60 1975 ---- ---- ---- ---- 179.90 -8.30 188.20 1980 ---- ---- ---- ---- 182.60 -8.30 190.90 1985 ---- ---- ---- ---- 185.20 -8.50 193.70 1990 ---- ---- ---- ---- 187.90 -8.50 196.40 1995 ---- ---- ---- ---- 190.60 -8.60 199.20 2000 ---- ---- ---- ---- 193.30 -8.70 202.00 2005 ---- ---- ---- ---- 196.10 -8.70 204.80 2010 ---- ---- ---- ---- 198.90 -8.80 207.70 2015 ---- ---- ---- ---- 201.70 -8.80 210.50 2020 ---- ---- ---- ---- 204.50 -9.00 213.50 2025 ---- ---- ---- ---- 207.40 -9.00 216.40 2030 ---- ---- ---- ---- 210.30 -9.10 219.40 2035 ---- ---- ---- ---- 213.20 -9.10 222.30 2040 ---- ---- ---- ---- 216.10 -9.30 225.40 2045 ---- ---- ---- ---- 219.10 -9.30 228.40 2050 ---- ---- ---- ---- 222.10 -9.40 231.50 2055 ---- ---- ---- ---- 225.20 -9.40 234.60 2060 ---- ---- ---- ---- 228.20 -9.50 237.70 2065 ---- ---- ---- ---- 231.30 -9.60 240.90 2070 ---- ---- ---- ---- 234.50 -9.60 244.10 2075 ---- ---- ---- ---- 237.60 -9.70 247.30 2080 ---- ---- ---- ---- 240.80 -9.80 250.60 2085 ---- ---- ---- ---- 244.00 -9.80 253.80 2090 ---- ---- ---- ---- 247.30 -9.90 257.20 2095 ---- ---- ---- ---- 250.60 -9.90 260.50 2100 ---- ---- ---- ---- 253.90 -10.00 263.90 2105 ---- ---- ---- ---- 257.20 -10.10 267.30 2110 ---- ---- ---- ---- 260.60 -10.10 270.70 2115 ---- ---- ---- ---- 264.00 -10.20 274.20 2120 ---- ---- ---- ---- 267.40 -10.30 277.70 2125 ---- ---- ---- ---- 270.90 -10.30 281.20 2130 ---- ---- ---- ---- 274.30 -10.40 284.70 2135 ---- ---- ---- ---- 277.80 -10.50 288.30 2140 ---- ---- ---- ---- 281.40 -10.50 291.90 2145 ---- ---- ---- ---- 284.90 -10.60 295.50 2150 ---- ---- ---- ---- 288.50 -10.60 299.10 2155 ---- ---- ---- ---- 292.00 -10.70 302.70 2160 ---- ---- ---- ---- 295.60 -10.80 306.40 2165 ---- ---- ---- ---- 299.20 -10.80 310.00 2170 ---- ---- ---- ---- 302.90 -10.80 313.70 2175 ---- ---- ---- ---- 306.50 -10.90 317.40 2180 ---- ---- ---- ---- 310.10 -11.00 321.10 2185 ---- ---- ---- ---- 313.80 -11.00 324.80 2190 ---- ---- ---- ---- 317.50 -11.00 328.50 2195 ---- ---- ---- ---- 321.10 -11.10 332.20 2200 ---- ---- ---- ---- 324.80 -11.20 336.00 2205 ---- ---- ---- ---- 328.50 -11.20 339.70 2210 ---- ---- ---- ---- 332.10 -11.30 343.40 2215 ---- ---- ---- ---- 335.80 -11.30 347.10 2220 ---- ---- ---- ---- 339.50 -11.40 350.90 2225 ---- ---- ---- ---- 343.20 -11.50 354.70 2230 ---- ---- ---- ---- 346.90 -11.50 358.40 2235 ---- ---- ---- ---- 350.70 -11.50 362.20 2240 ---- ---- ---- ---- 354.40 -11.60 366.00 2245 ---- ---- ---- ---- 358.20 -11.60 369.80 2250 ---- ---- ---- ---- 362.00 -11.70 373.70 2255 ---- ---- ---- ---- 365.80 -11.70 377.50 2260 ---- ---- ---- ---- 369.60 -11.80 381.40 2265 ---- ---- ---- ---- 373.50 -11.80 385.30 2270 ---- ---- ---- ---- 377.30 -11.90 389.20 2275 ---- ---- ---- ---- 381.20 -12.00 393.20 2280 ---- ---- ---- ---- 385.20 -12.00 397.20 2285 ---- ---- ---- ---- 389.20 -12.00 401.20 2290 ---- ---- ---- ---- 393.20 -12.00 405.20 2295 ---- ---- ---- ---- 397.20 -12.10 409.30 2300 ---- ---- ---- ---- 401.20 -12.20 413.40 2305 ---- ---- ---- ---- 405.30 -12.20 417.50 2310 ---- ---- ---- ---- 409.30 -12.20 421.50 2315 ---- ---- ---- ---- 413.30 -12.30 425.60 2320 ---- ---- ---- ---- 417.20 -12.40 429.60 2325 ---- ---- ---- ---- 421.20 -12.40 433.60 2330 ---- ---- ---- ---- 425.20 -12.40 437.60 2335 ---- ---- ---- ---- 429.10 -12.50 441.60 2340 ---- ---- ---- ---- 433.10 -12.50 445.60 2345 ---- ---- ---- ---- 437.10 -12.50 449.60 2350 ---- ---- ---- ---- 441.10 -12.60 453.70 2355 ---- ---- ---- ---- 445.10 -12.60 457.70 2360 ---- ---- ---- ---- 449.10 -12.70 461.80 2365 ---- ---- ---- ---- 453.10 -12.70 465.80 2370 ---- ---- ---- ---- 457.10 -12.80 469.90 2375 ---- ---- ---- ---- 461.20 -12.80 474.00 2380 ---- ---- ---- ---- 465.30 -12.80 478.10 2390 ---- ---- ---- ---- 473.40 -13.00 486.40 2400 ---- ---- ---- ---- 481.70 -13.00 494.70 2410 ---- ---- ---- ---- 489.90 -13.10 503.00 2420 ---- ---- ---- ---- 498.20 -13.20 511.40 2425 ---- ---- ---- ---- 502.40 -13.20 515.60 2430 ---- ---- ---- ---- 506.60 -13.30 519.90 2440 ---- ---- ---- ---- 515.00 -13.30 528.30 2450 ---- ---- ---- ---- 523.50 -13.40 536.90 2460 ---- ---- ---- ---- 532.00 -13.40 545.40 2470 ---- ---- ---- ---- 540.50 -13.50 554.00 2475 ---- ---- ---- ---- 544.80 -13.50 558.30 2480 ---- ---- ---- ---- 549.10 -13.60 562.70 2500 ---- ---- ---- ---- 566.30 -13.70 580.00 2525 ---- ---- ---- ---- 588.00 -13.90 601.90 2550 ---- ---- ---- ---- 609.90 -14.10 624.00 2575 ---- ---- ---- ---- 632.00 -14.20 646.20 2600 ---- ---- ---- ---- 654.20 -14.30 668.50 2625 ---- ---- ---- ---- 676.50 -14.50 691.00 2650 ---- ---- ---- ---- 699.00 -14.60 713.60 2675 ---- ---- ---- ---- 721.50 -14.70 736.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 23.80 -1.20 25.00 1100 ---- ---- ---- ---- 25.40 -1.30 26.70 1125 ---- ---- ---- ---- 27.00 -1.40 28.40 1150 ---- ---- ---- ---- 28.80 -1.40 30.20 1175 ---- ---- ---- ---- 30.50 -1.50 32.00 1200 ---- ---- ---- ---- 32.40 -1.50 33.90 1225 ---- ---- ---- ---- 34.20 -1.70 35.90 1250 ---- ---- ---- ---- 36.20 -1.80 38.00 1270 ---- ---- ---- ---- 37.80 -1.90 39.70 1275 ---- ---- ---- ---- 38.20 -1.90 40.10 1280 ---- ---- ---- ---- 38.70 -1.90 40.60 1290 ---- ---- ---- ---- 39.50 -2.00 41.50 1300 ---- ---- ---- ---- 40.30 -2.00 42.30 1310 ---- ---- ---- ---- 41.20 -2.10 43.30 1320 ---- ---- ---- ---- 42.10 -2.10 44.20 1325 ---- ---- ---- ---- 42.50 -2.10 44.60 1330 ---- ---- ---- ---- 43.00 -2.10 45.10 1340 ---- ---- ---- ---- 43.90 -2.20 46.10 1350 ---- ---- ---- ---- 44.80 -2.20 47.00 1360 ---- ---- ---- ---- 45.70 -2.30 48.00 1370 ---- ---- ---- ---- 46.70 -2.30 49.00 1375 ---- ---- ---- ---- 47.10 -2.40 49.50 1380 ---- ---- ---- ---- 47.60 -2.40 50.00 1385 ---- ---- ---- ---- 48.10 -2.40 50.50 1390 ---- ---- ---- ---- 48.60 -2.40 51.00 1395 ---- ---- ---- ---- 49.10 -2.40 51.50 1400 ---- ---- ---- ---- 49.60 -2.50 52.10 1405 ---- ---- ---- ---- 50.10 -2.50 52.60 1410 ---- ---- ---- ---- 50.60 -2.50 53.10 1415 ---- ---- ---- ---- 51.10 -2.50 53.60 1420 ---- ---- ---- ---- 51.60 -2.60 54.20 1425 ---- ---- ---- ---- 52.10 -2.60 54.70 1430 ---- ---- ---- ---- 52.60 -2.70 55.30 1435 ---- ---- ---- ---- 53.10 -2.70 55.80 1440 ---- ---- ---- ---- 53.70 -2.70 56.40 1445 ---- ---- ---- ---- 54.20 -2.70 56.90 1450 ---- ---- ---- ---- 54.70 -2.80 57.50 1455 ---- ---- ---- ---- 55.30 -2.80 58.10 1460 ---- ---- ---- ---- 55.80 -2.80 58.60 1465 ---- ---- ---- ---- 56.40 -2.80 59.20 1470 ---- ---- ---- ---- 56.90 -2.90 59.80 1475 ---- ---- ---- ---- 57.50 -2.90 60.40 1480 ---- ---- ---- ---- 58.00 -3.00 61.00 1485 ---- ---- ---- ---- 58.60 -3.00 61.60 1490 ---- ---- ---- ---- 59.20 -3.00 62.20 1495 ---- ---- ---- ---- 59.80 -3.00 62.80 1500 ---- ---- ---- ---- 60.40 -3.00 63.40 1505 ---- ---- ---- ---- 61.00 -3.00 64.00 1510 ---- ---- ---- ---- 61.60 -3.10 64.70 1515 ---- ---- ---- ---- 62.20 -3.10 65.30 1520 ---- ---- ---- ---- 62.80 -3.20 66.00 1525 ---- ---- ---- ---- 63.40 -3.20 66.60 1530 ---- ---- ---- ---- 64.00 -3.30 67.30 1535 ---- ---- ---- ---- 64.70 -3.30 68.00 1540 ---- ---- ---- ---- 65.30 -3.40 68.70 1545 ---- ---- ---- ---- 66.00 -3.30 69.30 1550 ---- ---- ---- ---- 66.70 -3.40 70.10 1555 ---- ---- ---- ---- 67.30 -3.50 70.80 1560 ---- ---- ---- ---- 68.00 -3.50 71.50 1565 ---- ---- ---- ---- 68.70 -3.50 72.20 1570 ---- ---- ---- ---- 69.40 -3.60 73.00 1575 ---- ---- ---- ---- 70.20 -3.50 73.70 1580 ---- ---- ---- ---- 70.90 -3.60 74.50 1585 ---- ---- ---- ---- 71.60 -3.70 75.30 1590 ---- ---- ---- ---- 72.40 -3.70 76.10 1595 ---- ---- ---- ---- 73.20 -3.70 76.90 1600 ---- ---- ---- ---- 73.90 -3.80 77.70 1605 ---- ---- ---- ---- 74.70 -3.80 78.50 1610 ---- ---- ---- ---- 75.50 -3.90 79.40 1615 ---- ---- ---- ---- 76.40 -3.80 80.20 1620 ---- ---- ---- ---- 77.20 -3.90 81.10 1625 ---- ---- ---- ---- 78.00 -4.00 82.00 1630 ---- ---- ---- ---- 78.90 -4.00 82.90 1635 ---- ---- ---- ---- 79.70 -4.10 83.80 1640 ---- ---- ---- ---- 80.60 -4.10 84.70 1645 ---- ---- ---- ---- 81.50 -4.10 85.60 1650 ---- ---- ---- ---- 82.40 -4.20 86.60 1655 ---- ---- ---- ---- 83.30 -4.20 87.50 1660 ---- ---- ---- ---- 84.20 -4.30 88.50 1665 ---- ---- ---- ---- 85.20 -4.30 89.50 1670 ---- ---- ---- ---- 86.10 -4.40 90.50 1675 ---- ---- ---- ---- 87.10 -4.40 91.50 1680 ---- ---- ---- ---- 88.00 -4.50 92.50 1685 ---- ---- ---- ---- 89.00 -4.50 93.50 1690 ---- ---- ---- ---- 90.00 -4.50 94.50 1695 ---- ---- ---- ---- 91.00 -4.60 95.60 1700 ---- ---- ---- ---- 92.00 -4.60 96.60 1705 ---- ---- ---- ---- 93.00 -4.70 97.70 1710 ---- ---- ---- ---- 94.00 -4.80 98.80 1715 ---- ---- ---- ---- 95.10 -4.70 99.80 1720 ---- ---- ---- ---- 96.10 -4.90 101.00 1725 ---- ---- ---- ---- 97.20 -4.90 102.10 1730 ---- ---- ---- ---- 98.30 -5.00 103.30 1735 ---- ---- ---- ---- 99.50 -5.00 104.50 1740 ---- ---- ---- ---- 100.70 -5.00 105.70 1745 ---- ---- ---- ---- 101.90 -5.00 106.90 1750 ---- ---- ---- ---- 103.10 -5.10 108.20 1755 ---- ---- ---- ---- 104.40 -5.20 109.60 1760 ---- ---- ---- ---- 105.70 -5.20 110.90 1765 ---- ---- ---- ---- 107.00 -5.30 112.30 1770 ---- ---- ---- ---- 108.40 -5.30 113.70 1775 ---- ---- ---- ---- 109.80 -5.30 115.10 1780 ---- ---- ---- ---- 111.20 -5.40 116.60 1785 ---- ---- ---- ---- 112.60 -5.50 118.10 1790 ---- ---- ---- ---- 114.10 -5.60 119.70 1795 ---- ---- ---- ---- 115.60 -5.60 121.20 1800 ---- ---- ---- ---- 117.20 -5.60 122.80 1805 ---- ---- ---- ---- 118.70 -5.80 124.50 1810 ---- ---- ---- ---- 120.30 -5.80 126.10 1815 ---- ---- ---- ---- 122.00 -5.80 127.80 1820 ---- ---- ---- ---- 123.60 -6.00 129.60 1825 ---- ---- ---- ---- 125.30 -6.00 131.30 1830 ---- ---- ---- ---- 127.10 -6.00 133.10 1835 ---- ---- ---- ---- 128.80 -6.10 134.90 1840 ---- ---- ---- ---- 130.60 -6.20 136.80 1845 ---- ---- ---- ---- 132.40 -6.20 138.60 1850 ---- ---- ---- ---- 134.30 -6.20 140.50 1855 ---- ---- ---- ---- 136.10 -6.40 142.50 1860 ---- ---- ---- ---- 138.00 -6.40 144.40 1865 ---- ---- ---- ---- 140.00 -6.40 146.40 1870 ---- ---- ---- ---- 141.90 -6.60 148.50 1875 ---- ---- ---- ---- 143.90 -6.60 150.50 1880 ---- ---- ---- ---- 145.90 -6.70 152.60 1885 ---- ---- ---- ---- 147.90 -6.80 154.70 1890 ---- ---- ---- ---- 150.00 -6.80 156.80 1895 ---- ---- ---- ---- 152.10 -6.90 159.00 1900 ---- ---- ---- ---- 154.20 -6.90 161.10 1905 ---- ---- ---- ---- 156.40 -6.90 163.30 1910 ---- ---- ---- ---- 158.50 -7.10 165.60 1915 ---- ---- ---- ---- 160.70 -7.10 167.80 1920 ---- ---- ---- ---- 162.90 -7.20 170.10 1925 ---- ---- ---- ---- 165.20 -7.20 172.40 1930 ---- ---- ---- ---- 167.50 -7.30 174.80 1935 ---- ---- ---- ---- 169.80 -7.30 177.10 1940 ---- ---- ---- ---- 172.10 -7.40 179.50 1945 ---- ---- ---- ---- 174.50 -7.50 182.00 1950 ---- ---- ---- ---- 176.80 -7.60 184.40 1955 ---- ---- ---- ---- 179.30 -7.60 186.90 1960 ---- ---- ---- ---- 181.70 -7.70 189.40 1965 ---- ---- ---- ---- 184.20 -7.70 191.90 1970 ---- ---- ---- ---- 186.70 -7.80 194.50 1975 ---- ---- ---- ---- 189.20 -7.80 197.00 1980 ---- ---- ---- ---- 191.70 -8.00 199.70 1985 ---- ---- ---- ---- 194.30 -8.00 202.30 1990 ---- ---- ---- ---- 196.90 -8.00 204.90 1995 ---- ---- ---- ---- 199.50 -8.10 207.60 2000 ---- ---- ---- ---- 202.20 -8.20 210.40 2005 ---- ---- ---- ---- 204.80 -8.30 213.10 2010 ---- ---- ---- ---- 207.50 -8.40 215.90 2015 ---- ---- ---- ---- 210.30 -8.30 218.60 2020 ---- ---- ---- ---- 213.00 -8.50 221.50 2025 ---- ---- ---- ---- 215.80 -8.50 224.30 2030 ---- ---- ---- ---- 218.60 -8.60 227.20 2035 ---- ---- ---- ---- 221.40 -8.70 230.10 2040 ---- ---- ---- ---- 224.30 -8.70 233.00 2045 ---- ---- ---- ---- 227.20 -8.70 235.90 2050 ---- ---- ---- ---- 230.10 -8.80 238.90 2055 ---- ---- ---- ---- 233.00 -8.90 241.90 2060 ---- ---- ---- ---- 236.00 -8.90 244.90 2065 ---- ---- ---- ---- 239.00 -9.00 248.00 2070 ---- ---- ---- ---- 242.00 -9.10 251.10 2075 ---- ---- ---- ---- 245.10 -9.10 254.20 2080 ---- ---- ---- ---- 248.20 -9.10 257.30 2085 ---- ---- ---- ---- 251.30 -9.20 260.50 2090 ---- ---- ---- ---- 254.40 -9.30 263.70 2095 ---- ---- ---- ---- 257.60 -9.30 266.90 2100 ---- ---- ---- ---- 260.80 -9.40 270.20 2105 ---- ---- ---- ---- 264.00 -9.50 273.50 2110 ---- ---- ---- ---- 267.30 -9.50 276.80 2115 ---- ---- ---- ---- 270.50 -9.60 280.10 2120 ---- ---- ---- ---- 273.90 -9.60 283.50 2125 ---- ---- ---- ---- 277.20 -9.70 286.90 2130 ---- ---- ---- ---- 280.60 -9.70 290.30 2135 ---- ---- ---- ---- 284.00 -9.80 293.80 2140 ---- ---- ---- ---- 287.40 -9.90 297.30 2145 ---- ---- ---- ---- 290.90 -9.90 300.80 2150 ---- ---- ---- ---- 294.40 -10.00 304.40 2155 ---- ---- ---- ---- 297.90 -10.00 307.90 2160 ---- ---- ---- ---- 301.50 -10.00 311.50 2165 ---- ---- ---- ---- 305.00 -10.20 315.20 2170 ---- ---- ---- ---- 308.60 -10.20 318.80 2175 ---- ---- ---- ---- 312.20 -10.20 322.40 2180 ---- ---- ---- ---- 315.80 -10.30 326.10 2185 ---- ---- ---- ---- 319.40 -10.40 329.80 2190 ---- ---- ---- ---- 323.10 -10.40 333.50 2195 ---- ---- ---- ---- 326.70 -10.50 337.20 2200 ---- ---- ---- ---- 330.40 -10.50 340.90 2205 ---- ---- ---- ---- 334.00 -10.60 344.60 2210 ---- ---- ---- ---- 337.70 -10.60 348.30 2215 ---- ---- ---- ---- 341.40 -10.60 352.00 2220 ---- ---- ---- ---- 345.10 -10.70 355.80 2225 ---- ---- ---- ---- 348.80 -10.70 359.50 2230 ---- ---- ---- ---- 352.50 -10.80 363.30 2235 ---- ---- ---- ---- 356.20 -10.80 367.00 2240 ---- ---- ---- ---- 359.90 -10.80 370.70 2245 ---- ---- ---- ---- 363.60 -10.90 374.50 2250 ---- ---- ---- ---- 367.30 -11.00 378.30 2255 ---- ---- ---- ---- 371.00 -11.00 382.00 2260 ---- ---- ---- ---- 374.80 -11.00 385.80 2265 ---- ---- ---- ---- 378.50 -11.10 389.60 2270 ---- ---- ---- ---- 382.30 -11.20 393.50 2275 ---- ---- ---- ---- 386.10 -11.20 397.30 2280 ---- ---- ---- ---- 389.90 -11.30 401.20 2285 ---- ---- ---- ---- 393.70 -11.30 405.00 2290 ---- ---- ---- ---- 397.60 -11.30 408.90 2295 ---- ---- ---- ---- 401.50 -11.40 412.90 2300 ---- ---- ---- ---- 405.40 -11.50 416.90 2305 ---- ---- ---- ---- 409.40 -11.50 420.90 2310 ---- ---- ---- ---- 413.40 -11.50 424.90 2315 ---- ---- ---- ---- 417.40 -11.60 429.00 2320 ---- ---- ---- ---- 421.50 -11.60 433.10 2325 ---- ---- ---- ---- 425.50 -11.70 437.20 2330 ---- ---- ---- ---- 429.60 -11.60 441.20 2335 ---- ---- ---- ---- 433.60 -11.70 445.30 2340 ---- ---- ---- ---- 437.50 -11.80 449.30 2345 ---- ---- ---- ---- 441.50 -11.80 453.30 2350 ---- ---- ---- ---- 445.50 -11.80 457.30 2355 ---- ---- ---- ---- 449.40 -11.90 461.30 2360 ---- ---- ---- ---- 453.40 -11.90 465.30 2365 ---- ---- ---- ---- 457.30 -12.00 469.30 2370 ---- ---- ---- ---- 461.30 -12.00 473.30 2375 ---- ---- ---- ---- 465.30 -12.10 477.40 2380 ---- ---- ---- ---- 469.40 -12.10 481.50 2385 ---- ---- ---- ---- 473.40 -12.20 485.60 2390 ---- ---- ---- ---- 477.50 -12.20 489.70 2400 ---- ---- ---- ---- 485.80 -12.20 498.00 2410 ---- ---- ---- ---- 494.10 -12.30 506.40 2420 ---- ---- ---- ---- 502.40 -12.40 514.80 2425 ---- ---- ---- ---- 506.60 -12.40 519.00 2430 ---- ---- ---- ---- 510.80 -12.40 523.20 2440 ---- ---- ---- ---- 519.20 -12.50 531.70 2450 ---- ---- ---- ---- 527.60 -12.60 540.20 2460 ---- ---- ---- ---- 536.10 -12.60 548.70 2470 ---- ---- ---- ---- 544.50 -12.70 557.20 2475 ---- ---- ---- ---- 548.70 -12.80 561.50 2480 ---- ---- ---- ---- 553.00 -12.70 565.70 2500 ---- ---- ---- ---- 570.00 -12.80 582.80 2525 ---- ---- ---- ---- 591.30 -13.00 604.30 2550 ---- ---- ---- ---- 612.70 -13.20 625.90 2575 ---- ---- ---- ---- 634.30 -13.30 647.60 2600 ---- ---- ---- ---- 656.00 -13.40 669.40 2625 ---- ---- ---- ---- 677.80 -13.60 691.40 2650 ---- ---- ---- ---- 699.70 -13.80 713.50 2675 ---- ---- ---- ---- 721.80 -13.90 735.70 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 46.50 -2.10 48.60 1350 ---- ---- ---- ---- 49.40 -2.30 51.70 1375 ---- ---- ---- ---- 52.40 -2.40 54.80 1400 ---- ---- ---- ---- 55.60 -2.50 58.10 1425 ---- ---- ---- ---- 58.90 -2.70 61.60 1450 ---- ---- ---- ---- 62.30 -2.90 65.20 1475 ---- ---- ---- ---- 65.90 -3.00 68.90 1500 ---- ---- ---- ---- 69.60 -3.20 72.80 1520 ---- ---- ---- ---- 72.70 -3.30 76.00 1525 ---- ---- ---- ---- 73.50 -3.30 76.80 1530 ---- ---- ---- ---- 74.30 -3.30 77.60 1540 ---- ---- ---- ---- 75.90 -3.40 79.30 1550 ---- ---- ---- ---- 77.50 -3.50 81.00 1560 ---- ---- ---- ---- 79.10 -3.60 82.70 1570 ---- ---- ---- ---- 80.80 -3.60 84.40 1575 ---- ---- ---- ---- 81.70 -3.60 85.30 1580 ---- ---- ---- ---- 82.50 -3.70 86.20 1590 ---- ---- ---- ---- 84.30 -3.70 88.00 1600 ---- ---- ---- ---- 86.00 -3.90 89.90 1610 ---- ---- ---- ---- 87.80 -3.90 91.70 1615 ---- ---- ---- ---- 88.70 -4.00 92.70 1620 ---- ---- ---- ---- 89.60 -4.00 93.60 1625 ---- ---- ---- ---- 90.50 -4.10 94.60 1630 ---- ---- ---- ---- 91.50 -4.00 95.50 1635 ---- ---- ---- ---- 92.40 -4.10 96.50 1640 ---- ---- ---- ---- 93.30 -4.20 97.50 1645 ---- ---- ---- ---- 94.30 -4.20 98.50 1650 ---- ---- ---- ---- 95.20 -4.30 99.50 1655 ---- ---- ---- ---- 96.20 -4.30 100.50 1660 ---- ---- ---- ---- 97.20 -4.30 101.50 1665 ---- ---- ---- ---- 98.10 -4.40 102.50 1670 ---- ---- ---- ---- 99.10 -4.40 103.50 1675 ---- ---- ---- ---- 100.10 -4.50 104.60 1680 ---- ---- ---- ---- 101.10 -4.50 105.60 1685 ---- ---- ---- ---- 102.10 -4.50 106.60 1690 ---- ---- ---- ---- 103.10 -4.60 107.70 1695 ---- ---- ---- ---- 104.10 -4.70 108.80 1700 ---- ---- ---- ---- 105.20 -4.60 109.80 1705 ---- ---- ---- ---- 106.20 -4.70 110.90 1710 ---- ---- ---- ---- 107.30 -4.70 112.00 1715 ---- ---- ---- ---- 108.30 -4.80 113.10 1720 ---- ---- ---- ---- 109.40 -4.80 114.20 1725 ---- ---- ---- ---- 110.50 -4.80 115.30 1730 ---- ---- ---- ---- 111.60 -4.90 116.50 1735 ---- ---- ---- ---- 112.70 -5.00 117.70 1740 ---- ---- ---- ---- 113.80 -5.10 118.90 1745 ---- ---- ---- ---- 115.00 -5.10 120.10 1750 ---- ---- ---- ---- 116.20 -5.10 121.30 1755 ---- ---- ---- ---- 117.50 -5.10 122.60 1760 ---- ---- ---- ---- 118.70 -5.30 124.00 1765 ---- ---- ---- ---- 120.10 -5.20 125.30 1770 ---- ---- ---- ---- 121.40 -5.30 126.70 1775 ---- ---- ---- ---- 122.80 -5.30 128.10 1780 ---- ---- ---- ---- 124.20 -5.40 129.60 1785 ---- ---- ---- ---- 125.60 -5.50 131.10 1790 ---- ---- ---- ---- 127.10 -5.50 132.60 1795 ---- ---- ---- ---- 128.60 -5.50 134.10 1800 ---- ---- ---- ---- 130.10 -5.60 135.70 1805 ---- ---- ---- ---- 131.60 -5.70 137.30 1810 ---- ---- ---- ---- 133.20 -5.80 139.00 1815 ---- ---- ---- ---- 134.90 -5.70 140.60 1820 ---- ---- ---- ---- 136.50 -5.90 142.40 1825 ---- ---- ---- ---- 138.20 -5.90 144.10 1830 ---- ---- ---- ---- 139.90 -6.00 145.90 1835 ---- ---- ---- ---- 141.60 -6.10 147.70 1840 ---- ---- ---- ---- 143.40 -6.10 149.50 1845 ---- ---- ---- ---- 145.20 -6.10 151.30 1850 ---- ---- ---- ---- 147.10 -6.10 153.20 1855 ---- ---- ---- ---- 148.90 -6.30 155.20 1860 ---- ---- ---- ---- 150.80 -6.30 157.10 1865 ---- ---- ---- ---- 152.70 -6.40 159.10 1870 ---- ---- ---- ---- 154.70 -6.40 161.10 1875 ---- ---- ---- ---- 156.70 -6.40 163.10 1880 ---- ---- ---- ---- 158.70 -6.50 165.20 1885 ---- ---- ---- ---- 160.70 -6.60 167.30 1890 ---- ---- ---- ---- 162.80 -6.60 169.40 1895 ---- ---- ---- ---- 164.80 -6.70 171.50 1900 ---- ---- ---- ---- 167.00 -6.70 173.70 1905 ---- ---- ---- ---- 169.10 -6.80 175.90 1910 ---- ---- ---- ---- 171.20 -6.90 178.10 1915 ---- ---- ---- ---- 173.40 -7.00 180.40 1920 ---- ---- ---- ---- 175.60 -7.00 182.60 1925 ---- ---- ---- ---- 177.90 -7.00 184.90 1930 ---- ---- ---- ---- 180.10 -7.10 187.20 1935 ---- ---- ---- ---- 182.40 -7.20 189.60 1940 ---- ---- ---- ---- 184.80 -7.20 192.00 1945 ---- ---- ---- ---- 187.10 -7.30 194.40 1950 ---- ---- ---- ---- 189.50 -7.30 196.80 1955 ---- ---- ---- ---- 191.90 -7.40 199.30 1960 ---- ---- ---- ---- 194.30 -7.40 201.70 1965 ---- ---- ---- ---- 196.70 -7.60 204.30 1970 ---- ---- ---- ---- 199.20 -7.60 206.80 1975 ---- ---- ---- ---- 201.70 -7.60 209.30 1980 ---- ---- ---- ---- 204.20 -7.70 211.90 1985 ---- ---- ---- ---- 206.80 -7.70 214.50 1990 ---- ---- ---- ---- 209.40 -7.80 217.20 1995 ---- ---- ---- ---- 212.00 -7.80 219.80 2000 ---- ---- ---- ---- 214.60 -7.90 222.50 2005 ---- ---- ---- ---- 217.30 -8.00 225.30 2010 ---- ---- ---- ---- 220.00 -8.00 228.00 2015 ---- ---- ---- ---- 222.70 -8.10 230.80 2020 ---- ---- ---- ---- 225.40 -8.20 233.60 2025 ---- ---- ---- ---- 228.20 -8.20 236.40 2030 ---- ---- ---- ---- 231.00 -8.20 239.20 2035 ---- ---- ---- ---- 233.80 -8.30 242.10 2040 ---- ---- ---- ---- 236.60 -8.40 245.00 2045 ---- ---- ---- ---- 239.50 -8.40 247.90 2050 ---- ---- ---- ---- 242.30 -8.50 250.80 2055 ---- ---- ---- ---- 245.30 -8.50 253.80 2060 ---- ---- ---- ---- 248.20 -8.60 256.80 2065 ---- ---- ---- ---- 251.20 -8.60 259.80 2070 ---- ---- ---- ---- 254.20 -8.70 262.90 2075 ---- ---- ---- ---- 257.20 -8.80 266.00 2080 ---- ---- ---- ---- 260.20 -8.90 269.10 2085 ---- ---- ---- ---- 263.30 -8.90 272.20 2090 ---- ---- ---- ---- 266.40 -9.00 275.40 2095 ---- ---- ---- ---- 269.60 -8.90 278.50 2100 ---- ---- ---- ---- 272.70 -9.10 281.80 2105 ---- ---- ---- ---- 275.90 -9.10 285.00 2110 ---- ---- ---- ---- 279.10 -9.20 288.30 2115 ---- ---- ---- ---- 282.40 -9.20 291.60 2120 ---- ---- ---- ---- 285.70 -9.20 294.90 2125 ---- ---- ---- ---- 289.00 -9.30 298.30 2130 ---- ---- ---- ---- 292.30 -9.40 301.70 2135 ---- ---- ---- ---- 295.70 -9.40 305.10 2140 ---- ---- ---- ---- 299.10 -9.50 308.60 2145 ---- ---- ---- ---- 302.60 -9.50 312.10 2150 ---- ---- ---- ---- 306.00 -9.60 315.60 2155 ---- ---- ---- ---- 309.50 -9.60 319.10 2160 ---- ---- ---- ---- 313.00 -9.70 322.70 2165 ---- ---- ---- ---- 316.60 -9.70 326.30 2170 ---- ---- ---- ---- 320.10 -9.80 329.90 2175 ---- ---- ---- ---- 323.70 -9.80 333.50 2180 ---- ---- ---- ---- 327.30 -9.90 337.20 2185 ---- ---- ---- ---- 331.00 -9.90 340.90 2190 ---- ---- ---- ---- 334.60 -9.90 344.50 2195 ---- ---- ---- ---- 338.20 -10.00 348.20 2200 ---- ---- ---- ---- 341.90 -10.00 351.90 2205 ---- ---- ---- ---- 345.60 -10.10 355.70 2210 ---- ---- ---- ---- 349.30 -10.10 359.40 2215 ---- ---- ---- ---- 353.00 -10.10 363.10 2220 ---- ---- ---- ---- 356.70 -10.20 366.90 2225 ---- ---- ---- ---- 360.40 -10.20 370.60 2230 ---- ---- ---- ---- 364.10 -10.30 374.40 2235 ---- ---- ---- ---- 367.80 -10.30 378.10 2240 ---- ---- ---- ---- 371.50 -10.40 381.90 2245 ---- ---- ---- ---- 375.20 -10.40 385.60 2250 ---- ---- ---- ---- 378.90 -10.50 389.40 2255 ---- ---- ---- ---- 382.60 -10.50 393.10 2260 ---- ---- ---- ---- 386.30 -10.60 396.90 2265 ---- ---- ---- ---- 390.10 -10.60 400.70 2270 ---- ---- ---- ---- 393.80 -10.70 404.50 2275 ---- ---- ---- ---- 397.60 -10.70 408.30 2280 ---- ---- ---- ---- 401.40 -10.70 412.10 2285 ---- ---- ---- ---- 405.20 -10.70 415.90 2290 ---- ---- ---- ---- 409.00 -10.80 419.80 2295 ---- ---- ---- ---- 412.80 -10.90 423.70 2300 ---- ---- ---- ---- 416.70 -10.90 427.60 2305 ---- ---- ---- ---- 420.60 -11.00 431.60 2310 ---- ---- ---- ---- 424.50 -11.00 435.50 2315 ---- ---- ---- ---- 428.50 -11.00 439.50 2320 ---- ---- ---- ---- 432.50 -11.10 443.60 2325 ---- ---- ---- ---- 436.60 -11.10 447.70 2330 ---- ---- ---- ---- 440.60 -11.20 451.80 2335 ---- ---- ---- ---- 444.70 -11.20 455.90 2340 ---- ---- ---- ---- 448.80 -11.20 460.00 2345 ---- ---- ---- ---- 452.80 -11.20 464.00 2350 ---- ---- ---- ---- 456.80 -11.20 468.00 2355 ---- ---- ---- ---- 460.70 -11.40 472.10 2360 ---- ---- ---- ---- 464.70 -11.40 476.10 2365 ---- ---- ---- ---- 468.70 -11.30 480.00 2370 ---- ---- ---- ---- 472.60 -11.40 484.00 2375 ---- ---- ---- ---- 476.60 -11.40 488.00 2380 ---- ---- ---- ---- 480.60 -11.50 492.10 2385 ---- ---- ---- ---- 484.60 -11.50 496.10 2390 ---- ---- ---- ---- 488.60 -11.60 500.20 2395 ---- ---- ---- ---- 492.70 -11.60 504.30 2400 ---- ---- ---- ---- 496.80 -11.60 508.40 2410 ---- ---- ---- ---- 505.00 -11.70 516.70 2420 ---- ---- ---- ---- 513.30 -11.80 525.10 2425 ---- ---- ---- ---- 517.50 -11.80 529.30 2430 ---- ---- ---- ---- 521.70 -11.80 533.50 2440 ---- ---- ---- ---- 530.10 -11.90 542.00 2450 ---- ---- ---- ---- 538.50 -12.00 550.50 2460 ---- ---- ---- ---- 547.00 -12.00 559.00 2470 ---- ---- ---- ---- 555.50 -12.10 567.60 2475 ---- ---- ---- ---- 559.80 -12.10 571.90 2480 ---- ---- ---- ---- 564.00 -12.20 576.20 2490 ---- ---- ---- ---- 572.60 -12.20 584.80 2500 ---- ---- ---- ---- 581.20 -12.20 593.40 2525 ---- ---- ---- ---- 602.70 -12.40 615.10 2550 ---- ---- ---- ---- 624.50 -12.50 637.00 2575 ---- ---- ---- ---- 646.30 -12.70 659.00 2600 ---- ---- ---- ---- 668.30 -12.80 681.10 2625 ---- ---- ---- ---- 690.40 -12.90 703.30 2650 ---- ---- ---- ---- 712.70 -13.00 725.70 2675 ---- ---- ---- ---- 735.10 -13.10 748.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 59.00 -2.40 61.40 1375 ---- ---- ---- ---- 62.30 -2.50 64.80 1400 ---- ---- ---- ---- 65.70 -2.60 68.30 1425 ---- ---- ---- ---- 69.20 -2.70 71.90 1450 ---- ---- ---- ---- 72.80 -2.90 75.70 1475 ---- ---- ---- ---- 76.50 -3.10 79.60 1500 ---- ---- ---- ---- 80.40 -3.20 83.60 1525 ---- ---- ---- ---- 84.40 -3.30 87.70 1530 ---- ---- ---- ---- 85.20 -3.40 88.60 1540 ---- ---- ---- ---- 86.90 -3.40 90.30 1550 ---- ---- ---- ---- 88.50 -3.50 92.00 1560 ---- ---- ---- ---- 90.20 -3.60 93.80 1570 ---- ---- ---- ---- 91.90 -3.70 95.60 1575 ---- ---- ---- ---- 92.80 -3.70 96.50 1580 ---- ---- ---- ---- 93.70 -3.70 97.40 1590 ---- ---- ---- ---- 95.50 -3.70 99.20 1600 ---- ---- ---- ---- 97.20 -3.90 101.10 1610 ---- ---- ---- ---- 99.10 -3.90 103.00 1620 ---- ---- ---- ---- 100.90 -4.00 104.90 1625 ---- ---- ---- ---- 101.80 -4.10 105.90 1630 ---- ---- ---- ---- 102.80 -4.00 106.80 1635 ---- ---- ---- ---- 103.70 -4.10 107.80 1640 ---- ---- ---- ---- 104.60 -4.20 108.80 1645 ---- ---- ---- ---- 105.60 -4.20 109.80 1650 ---- ---- ---- ---- 106.60 -4.20 110.80 1655 ---- ---- ---- ---- 107.50 -4.30 111.80 1660 ---- ---- ---- ---- 108.50 -4.30 112.80 1665 ---- ---- ---- ---- 109.50 -4.30 113.80 1670 ---- ---- ---- ---- 110.50 -4.40 114.90 1675 ---- ---- ---- ---- 111.50 -4.40 115.90 1680 ---- ---- ---- ---- 112.50 -4.40 116.90 1685 ---- ---- ---- ---- 113.50 -4.50 118.00 1690 ---- ---- ---- ---- 114.50 -4.50 119.00 1695 ---- ---- ---- ---- 115.50 -4.60 120.10 1700 ---- ---- ---- ---- 116.50 -4.70 121.20 1705 ---- ---- ---- ---- 117.60 -4.60 122.20 1710 ---- ---- ---- ---- 118.60 -4.70 123.30 1715 ---- ---- ---- ---- 119.70 -4.70 124.40 1720 ---- ---- ---- ---- 120.70 -4.80 125.50 1725 ---- ---- ---- ---- 121.80 -4.80 126.60 1730 ---- ---- ---- ---- 122.90 -4.80 127.70 1735 ---- ---- ---- ---- 124.00 -4.90 128.90 1740 ---- ---- ---- ---- 125.00 -5.00 130.00 1745 ---- ---- ---- ---- 126.10 -5.00 131.10 1750 ---- ---- ---- ---- 127.30 -5.00 132.30 1755 ---- ---- ---- ---- 128.40 -5.10 133.50 1760 ---- ---- ---- ---- 129.60 -5.10 134.70 1765 ---- ---- ---- ---- 130.80 -5.20 136.00 1770 ---- ---- ---- ---- 132.00 -5.20 137.20 1775 ---- ---- ---- ---- 133.30 -5.30 138.60 1780 ---- ---- ---- ---- 134.60 -5.30 139.90 1785 ---- ---- ---- ---- 136.00 -5.30 141.30 1790 ---- ---- ---- ---- 137.30 -5.40 142.70 1795 ---- ---- ---- ---- 138.70 -5.50 144.20 1800 ---- ---- ---- ---- 140.20 -5.40 145.60 1805 ---- ---- ---- ---- 141.60 -5.60 147.20 1810 ---- ---- ---- ---- 143.10 -5.60 148.70 1815 ---- ---- ---- ---- 144.70 -5.60 150.30 1820 ---- ---- ---- ---- 146.20 -5.70 151.90 1825 ---- ---- ---- ---- 147.80 -5.80 153.60 1830 ---- ---- ---- ---- 149.40 -5.80 155.20 1835 ---- ---- ---- ---- 151.10 -5.80 156.90 1840 ---- ---- ---- ---- 152.80 -5.90 158.70 1845 ---- ---- ---- ---- 154.50 -5.90 160.40 1850 ---- ---- ---- ---- 156.30 -6.00 162.30 1855 ---- ---- ---- ---- 158.10 -6.00 164.10 1860 ---- ---- ---- ---- 159.90 -6.10 166.00 1865 ---- ---- ---- ---- 161.70 -6.20 167.90 1870 ---- ---- ---- ---- 163.60 -6.20 169.80 1875 ---- ---- ---- ---- 165.50 -6.20 171.70 1880 ---- ---- ---- ---- 167.40 -6.30 173.70 1885 ---- ---- ---- ---- 169.40 -6.30 175.70 1890 ---- ---- ---- ---- 171.40 -6.40 177.80 1895 ---- ---- ---- ---- 173.40 -6.40 179.80 1900 ---- ---- ---- ---- 175.40 -6.50 181.90 1905 ---- ---- ---- ---- 177.50 -6.60 184.10 1910 ---- ---- ---- ---- 179.60 -6.60 186.20 1915 ---- ---- ---- ---- 181.70 -6.70 188.40 1920 ---- ---- ---- ---- 183.90 -6.70 190.60 1925 ---- ---- ---- ---- 186.00 -6.80 192.80 1930 ---- ---- ---- ---- 188.20 -6.90 195.10 1935 ---- ---- ---- ---- 190.50 -6.90 197.40 1940 ---- ---- ---- ---- 192.70 -7.00 199.70 1945 ---- ---- ---- ---- 195.00 -7.00 202.00 1950 ---- ---- ---- ---- 197.30 -7.00 204.30 1955 ---- ---- ---- ---- 199.60 -7.10 206.70 1960 ---- ---- ---- ---- 202.00 -7.10 209.10 1965 ---- ---- ---- ---- 204.40 -7.20 211.60 1970 ---- ---- ---- ---- 206.80 -7.20 214.00 1975 ---- ---- ---- ---- 209.20 -7.30 216.50 1980 ---- ---- ---- ---- 211.70 -7.30 219.00 1985 ---- ---- ---- ---- 214.10 -7.50 221.60 1990 ---- ---- ---- ---- 216.60 -7.50 224.10 1995 ---- ---- ---- ---- 219.20 -7.50 226.70 2000 ---- ---- ---- ---- 221.70 -7.60 229.30 2005 ---- ---- ---- ---- 224.30 -7.70 232.00 2010 ---- ---- ---- ---- 226.90 -7.70 234.60 2015 ---- ---- ---- ---- 229.60 -7.70 237.30 2020 ---- ---- ---- ---- 232.20 -7.80 240.00 2025 ---- ---- ---- ---- 234.90 -7.90 242.80 2030 ---- ---- ---- ---- 237.60 -7.90 245.50 2035 ---- ---- ---- ---- 240.40 -7.90 248.30 2040 ---- ---- ---- ---- 243.10 -8.10 251.20 2045 ---- ---- ---- ---- 245.90 -8.10 254.00 2050 ---- ---- ---- ---- 248.70 -8.20 256.90 2055 ---- ---- ---- ---- 251.60 -8.20 259.80 2060 ---- ---- ---- ---- 254.50 -8.20 262.70 2065 ---- ---- ---- ---- 257.30 -8.30 265.60 2070 ---- ---- ---- ---- 260.30 -8.30 268.60 2075 ---- ---- ---- ---- 263.20 -8.40 271.60 2080 ---- ---- ---- ---- 266.20 -8.40 274.60 2085 ---- ---- ---- ---- 269.20 -8.40 277.60 2090 ---- ---- ---- ---- 272.20 -8.50 280.70 2095 ---- ---- ---- ---- 275.20 -8.60 283.80 2100 ---- ---- ---- ---- 278.30 -8.60 286.90 2105 ---- ---- ---- ---- 281.40 -8.70 290.10 2110 ---- ---- ---- ---- 284.50 -8.80 293.30 2115 ---- ---- ---- ---- 287.70 -8.80 296.50 2120 ---- ---- ---- ---- 290.90 -8.80 299.70 2125 ---- ---- ---- ---- 294.10 -8.90 303.00 2130 ---- ---- ---- ---- 297.40 -8.90 306.30 2135 ---- ---- ---- ---- 300.60 -9.00 309.60 2140 ---- ---- ---- ---- 304.00 -9.00 313.00 2145 ---- ---- ---- ---- 307.30 -9.10 316.40 2150 ---- ---- ---- ---- 310.70 -9.10 319.80 2155 ---- ---- ---- ---- 314.10 -9.10 323.20 2160 ---- ---- ---- ---- 317.50 -9.20 326.70 2165 ---- ---- ---- ---- 321.00 -9.20 330.20 2170 ---- ---- ---- ---- 324.50 -9.30 333.80 2175 ---- ---- ---- ---- 328.00 -9.30 337.30 2180 ---- ---- ---- ---- 331.50 -9.40 340.90 2185 ---- ---- ---- ---- 335.10 -9.50 344.60 2190 ---- ---- ---- ---- 338.70 -9.50 348.20 2195 ---- ---- ---- ---- 342.30 -9.60 351.90 2200 ---- ---- ---- ---- 346.00 -9.50 355.50 2205 ---- ---- ---- ---- 349.60 -9.60 359.20 2210 ---- ---- ---- ---- 353.30 -9.60 362.90 2215 ---- ---- ---- ---- 357.00 -9.70 366.70 2220 ---- ---- ---- ---- 360.60 -9.80 370.40 2225 ---- ---- ---- ---- 364.30 -9.80 374.10 2230 ---- ---- ---- ---- 368.10 -9.80 377.90 2235 ---- ---- ---- ---- 371.80 -9.80 381.60 2240 ---- ---- ---- ---- 375.50 -9.90 385.40 2245 ---- ---- ---- ---- 379.20 -10.00 389.20 2250 ---- ---- ---- ---- 382.90 -10.00 392.90 2255 ---- ---- ---- ---- 386.70 -10.00 396.70 2260 ---- ---- ---- ---- 390.40 -10.10 400.50 2265 ---- ---- ---- ---- 394.10 -10.10 404.20 2270 ---- ---- ---- ---- 397.80 -10.20 408.00 2275 ---- ---- ---- ---- 401.60 -10.20 411.80 2280 ---- ---- ---- ---- 405.30 -10.30 415.60 2285 ---- ---- ---- ---- 409.10 -10.20 419.30 2290 ---- ---- ---- ---- 412.80 -10.40 423.20 2295 ---- ---- ---- ---- 416.60 -10.40 427.00 2300 ---- ---- ---- ---- 420.40 -10.40 430.80 2305 ---- ---- ---- ---- 424.20 -10.50 434.70 2310 ---- ---- ---- ---- 428.10 -10.40 438.50 2315 ---- ---- ---- ---- 431.90 -10.50 442.40 2320 ---- ---- ---- ---- 435.80 -10.60 446.40 2325 ---- ---- ---- ---- 439.70 -10.60 450.30 2330 ---- ---- ---- ---- 443.70 -10.60 454.30 2335 ---- ---- ---- ---- 447.70 -10.60 458.30 2340 ---- ---- ---- ---- 451.70 -10.70 462.40 2345 ---- ---- ---- ---- 455.70 -10.80 466.50 2350 ---- ---- ---- ---- 459.80 -10.80 470.60 2355 ---- ---- ---- ---- 463.90 -10.80 474.70 2360 ---- ---- ---- ---- 468.00 -10.90 478.90 2365 ---- ---- ---- ---- 472.10 -10.90 483.00 2370 ---- ---- ---- ---- 476.20 -10.90 487.10 2375 ---- ---- ---- ---- 480.30 -10.90 491.20 2380 ---- ---- ---- ---- 484.40 -10.90 495.30 2385 ---- ---- ---- ---- 488.50 -10.90 499.40 2390 ---- ---- ---- ---- 492.50 -11.00 503.50 2400 ---- ---- ---- ---- 500.70 -11.00 511.70 2410 ---- ---- ---- ---- 508.80 -11.10 519.90 2420 ---- ---- ---- ---- 516.90 -11.20 528.10 2425 ---- ---- ---- ---- 521.00 -11.20 532.20 2430 ---- ---- ---- ---- 525.00 -11.30 536.30 2440 ---- ---- ---- ---- 533.20 -11.30 544.50 2450 ---- ---- ---- ---- 541.30 -11.40 552.70 2460 ---- ---- ---- ---- 549.50 -11.50 561.00 2470 ---- ---- ---- ---- 557.70 -11.50 569.20 2475 ---- ---- ---- ---- 561.80 -11.60 573.40 2480 ---- ---- ---- ---- 566.00 -11.50 577.50 2500 ---- ---- ---- ---- 582.50 -11.70 594.20 2525 ---- ---- ---- ---- 603.40 -11.80 615.20 2550 ---- ---- ---- ---- 624.40 -12.00 636.40 2575 ---- ---- ---- ---- 645.50 -12.20 657.70 2600 ---- ---- ---- ---- 666.80 -12.30 679.10 2625 ---- ---- ---- ---- 688.30 -12.40 700.70 2650 ---- ---- ---- ---- 709.90 -12.50 722.40 2675 ---- ---- ---- ---- 731.60 -12.60 744.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 71.90 -2.50 74.40 1375 ---- ---- ---- ---- 75.20 -2.70 77.90 1400 ---- ---- ---- ---- 78.70 -2.70 81.40 1425 ---- ---- ---- ---- 82.20 -2.90 85.10 1450 ---- ---- ---- ---- 85.80 -3.10 88.90 1475 ---- ---- ---- ---- 89.60 -3.10 92.70 1500 ---- ---- ---- ---- 93.40 -3.30 96.70 1525 ---- ---- ---- ---- 97.30 -3.50 100.80 1550 ---- ---- ---- ---- 101.40 -3.60 105.00 1560 ---- ---- ---- ---- 103.00 -3.70 106.70 1570 ---- ---- ---- ---- 104.70 -3.70 108.40 1575 ---- ---- ---- ---- 105.50 -3.80 109.30 1580 ---- ---- ---- ---- 106.40 -3.80 110.20 1590 ---- ---- ---- ---- 108.10 -3.80 111.90 1600 ---- ---- ---- ---- 109.80 -3.90 113.70 1610 ---- ---- ---- ---- 111.60 -3.90 115.50 1620 ---- ---- ---- ---- 113.30 -4.10 117.40 1625 ---- ---- ---- ---- 114.20 -4.10 118.30 1630 ---- ---- ---- ---- 115.10 -4.10 119.20 1640 ---- ---- ---- ---- 116.90 -4.20 121.10 1650 ---- ---- ---- ---- 118.70 -4.30 123.00 1655 ---- ---- ---- ---- 119.70 -4.30 124.00 1660 ---- ---- ---- ---- 120.60 -4.30 124.90 1665 ---- ---- ---- ---- 121.50 -4.40 125.90 1670 ---- ---- ---- ---- 122.50 -4.40 126.90 1675 ---- ---- ---- ---- 123.40 -4.50 127.90 1680 ---- ---- ---- ---- 124.40 -4.50 128.90 1685 ---- ---- ---- ---- 125.40 -4.50 129.90 1690 ---- ---- ---- ---- 126.30 -4.60 130.90 1695 ---- ---- ---- ---- 127.30 -4.60 131.90 1700 ---- ---- ---- ---- 128.30 -4.60 132.90 1705 ---- ---- ---- ---- 129.30 -4.70 134.00 1710 ---- ---- ---- ---- 130.30 -4.70 135.00 1715 ---- ---- ---- ---- 131.30 -4.80 136.10 1720 ---- ---- ---- ---- 132.40 -4.70 137.10 1725 ---- ---- ---- ---- 133.40 -4.80 138.20 1730 ---- ---- ---- ---- 134.50 -4.80 139.30 1735 ---- ---- ---- ---- 135.50 -4.90 140.40 1740 ---- ---- ---- ---- 136.60 -4.90 141.50 1745 ---- ---- ---- ---- 137.70 -4.90 142.60 1750 ---- ---- ---- ---- 138.80 -5.00 143.80 1755 ---- ---- ---- ---- 139.90 -5.00 144.90 1760 ---- ---- ---- ---- 141.00 -5.10 146.10 1765 ---- ---- ---- ---- 142.20 -5.10 147.30 1770 ---- ---- ---- ---- 143.40 -5.20 148.60 1775 ---- ---- ---- ---- 144.60 -5.20 149.80 1780 ---- ---- ---- ---- 145.90 -5.20 151.10 1785 ---- ---- ---- ---- 147.20 -5.30 152.50 1790 ---- ---- ---- ---- 148.50 -5.30 153.80 1795 ---- ---- ---- ---- 149.90 -5.30 155.20 1800 ---- ---- ---- ---- 151.20 -5.50 156.70 1805 ---- ---- ---- ---- 152.70 -5.40 158.10 1810 ---- ---- ---- ---- 154.10 -5.50 159.60 1815 ---- ---- ---- ---- 155.60 -5.60 161.20 1820 ---- ---- ---- ---- 157.10 -5.70 162.80 1825 ---- ---- ---- ---- 158.70 -5.70 164.40 1830 ---- ---- ---- ---- 160.30 -5.70 166.00 1835 ---- ---- ---- ---- 161.90 -5.80 167.70 1840 ---- ---- ---- ---- 163.60 -5.80 169.40 1845 ---- ---- ---- ---- 165.20 -5.90 171.10 1850 ---- ---- ---- ---- 167.00 -5.80 172.80 1855 ---- ---- ---- ---- 168.70 -5.90 174.60 1860 ---- ---- ---- ---- 170.50 -6.00 176.50 1865 ---- ---- ---- ---- 172.30 -6.00 178.30 1870 ---- ---- ---- ---- 174.10 -6.10 180.20 1875 ---- ---- ---- ---- 176.00 -6.10 182.10 1880 ---- ---- ---- ---- 177.90 -6.20 184.10 1885 ---- ---- ---- ---- 179.90 -6.20 186.10 1890 ---- ---- ---- ---- 181.80 -6.30 188.10 1895 ---- ---- ---- ---- 183.80 -6.30 190.10 1900 ---- ---- ---- ---- 185.80 -6.40 192.20 1905 ---- ---- ---- ---- 187.90 -6.40 194.30 1910 ---- ---- ---- ---- 189.90 -6.50 196.40 1915 ---- ---- ---- ---- 192.00 -6.60 198.60 1920 ---- ---- ---- ---- 194.20 -6.50 200.70 1925 ---- ---- ---- ---- 196.30 -6.60 202.90 1930 ---- ---- ---- ---- 198.50 -6.70 205.20 1935 ---- ---- ---- ---- 200.70 -6.70 207.40 1940 ---- ---- ---- ---- 202.90 -6.80 209.70 1945 ---- ---- ---- ---- 205.20 -6.80 212.00 1950 ---- ---- ---- ---- 207.50 -6.80 214.30 1955 ---- ---- ---- ---- 209.80 -6.90 216.70 1960 ---- ---- ---- ---- 212.10 -7.00 219.10 1965 ---- ---- ---- ---- 214.40 -7.10 221.50 1970 ---- ---- ---- ---- 216.80 -7.10 223.90 1975 ---- ---- ---- ---- 219.20 -7.20 226.40 1980 ---- ---- ---- ---- 221.70 -7.10 228.80 1985 ---- ---- ---- ---- 224.10 -7.30 231.40 1990 ---- ---- ---- ---- 226.60 -7.30 233.90 1995 ---- ---- ---- ---- 229.10 -7.30 236.40 2000 ---- ---- ---- ---- 231.60 -7.40 239.00 2005 ---- ---- ---- ---- 234.20 -7.40 241.60 2010 ---- ---- ---- ---- 236.80 -7.50 244.30 2015 ---- ---- ---- ---- 239.40 -7.50 246.90 2020 ---- ---- ---- ---- 242.00 -7.60 249.60 2025 ---- ---- ---- ---- 244.70 -7.60 252.30 2030 ---- ---- ---- ---- 247.40 -7.70 255.10 2035 ---- ---- ---- ---- 250.10 -7.70 257.80 2040 ---- ---- ---- ---- 252.80 -7.80 260.60 2045 ---- ---- ---- ---- 255.60 -7.80 263.40 2050 ---- ---- ---- ---- 258.40 -7.90 266.30 2055 ---- ---- ---- ---- 261.20 -7.90 269.10 2060 ---- ---- ---- ---- 264.00 -8.00 272.00 2065 ---- ---- ---- ---- 266.90 -8.00 274.90 2070 ---- ---- ---- ---- 269.80 -8.10 277.90 2075 ---- ---- ---- ---- 272.70 -8.10 280.80 2080 ---- ---- ---- ---- 275.60 -8.20 283.80 2085 ---- ---- ---- ---- 278.60 -8.20 286.80 2090 ---- ---- ---- ---- 281.60 -8.30 289.90 2095 ---- ---- ---- ---- 284.60 -8.30 292.90 2100 ---- ---- ---- ---- 287.70 -8.30 296.00 2105 ---- ---- ---- ---- 290.70 -8.40 299.10 2110 ---- ---- ---- ---- 293.80 -8.50 302.30 2115 ---- ---- ---- ---- 296.90 -8.60 305.50 2120 ---- ---- ---- ---- 300.10 -8.60 308.70 2125 ---- ---- ---- ---- 303.30 -8.60 311.90 2130 ---- ---- ---- ---- 306.50 -8.60 315.10 2135 ---- ---- ---- ---- 309.70 -8.70 318.40 2140 ---- ---- ---- ---- 313.00 -8.70 321.70 2145 ---- ---- ---- ---- 316.30 -8.80 325.10 2150 ---- ---- ---- ---- 319.60 -8.90 328.50 2155 ---- ---- ---- ---- 323.00 -8.90 331.90 2160 ---- ---- ---- ---- 326.40 -8.90 335.30 2165 ---- ---- ---- ---- 329.80 -9.00 338.80 2170 ---- ---- ---- ---- 333.30 -9.00 342.30 2175 ---- ---- ---- ---- 336.80 -9.00 345.80 2180 ---- ---- ---- ---- 340.30 -9.10 349.40 2185 ---- ---- ---- ---- 343.90 -9.10 353.00 2190 ---- ---- ---- ---- 347.40 -9.20 356.60 2195 ---- ---- ---- ---- 351.00 -9.20 360.20 2200 ---- ---- ---- ---- 354.70 -9.20 363.90 2205 ---- ---- ---- ---- 358.30 -9.30 367.60 2210 ---- ---- ---- ---- 362.00 -9.30 371.30 2215 ---- ---- ---- ---- 365.60 -9.40 375.00 2220 ---- ---- ---- ---- 369.30 -9.40 378.70 2225 ---- ---- ---- ---- 373.00 -9.50 382.50 2230 ---- ---- ---- ---- 376.70 -9.50 386.20 2235 ---- ---- ---- ---- 380.50 -9.50 390.00 2240 ---- ---- ---- ---- 384.20 -9.60 393.80 2245 ---- ---- ---- ---- 387.90 -9.60 397.50 2250 ---- ---- ---- ---- 391.70 -9.60 401.30 2255 ---- ---- ---- ---- 395.40 -9.70 405.10 2260 ---- ---- ---- ---- 399.20 -9.70 408.90 2265 ---- ---- ---- ---- 402.90 -9.80 412.70 2270 ---- ---- ---- ---- 406.60 -9.80 416.40 2275 ---- ---- ---- ---- 410.40 -9.80 420.20 2280 ---- ---- ---- ---- 414.10 -9.90 424.00 2285 ---- ---- ---- ---- 417.90 -9.90 427.80 2290 ---- ---- ---- ---- 421.60 -10.00 431.60 2295 ---- ---- ---- ---- 425.40 -10.00 435.40 2300 ---- ---- ---- ---- 429.20 -10.00 439.20 2305 ---- ---- ---- ---- 433.00 -10.00 443.00 2310 ---- ---- ---- ---- 436.80 -10.10 446.90 2315 ---- ---- ---- ---- 440.60 -10.10 450.70 2320 ---- ---- ---- ---- 444.50 -10.10 454.60 2325 ---- ---- ---- ---- 448.30 -10.20 458.50 2330 ---- ---- ---- ---- 452.20 -10.30 462.50 2335 ---- ---- ---- ---- 456.20 -10.30 466.50 2340 ---- ---- ---- ---- 460.10 -10.30 470.40 2345 ---- ---- ---- ---- 464.10 -10.40 474.50 2350 ---- ---- ---- ---- 468.20 -10.40 478.60 2355 ---- ---- ---- ---- 472.30 -10.40 482.70 2360 ---- ---- ---- ---- 476.40 -10.40 486.80 2365 ---- ---- ---- ---- 480.50 -10.50 491.00 2370 ---- ---- ---- ---- 484.60 -10.50 495.10 2375 ---- ---- ---- ---- 488.70 -10.60 499.30 2380 ---- ---- ---- ---- 492.80 -10.60 503.40 2385 ---- ---- ---- ---- 496.90 -10.60 507.50 2390 ---- ---- ---- ---- 501.00 -10.70 511.70 2395 ---- ---- ---- ---- 505.10 -10.70 515.80 2400 ---- ---- ---- ---- 509.20 -10.70 519.90 2410 ---- ---- ---- ---- 517.40 -10.70 528.10 2420 ---- ---- ---- ---- 525.50 -10.80 536.30 2425 ---- ---- ---- ---- 529.60 -10.80 540.40 2430 ---- ---- ---- ---- 533.60 -10.90 544.50 2440 ---- ---- ---- ---- 541.80 -10.90 552.70 2450 ---- ---- ---- ---- 549.90 -11.00 560.90 2460 ---- ---- ---- ---- 558.10 -11.10 569.20 2470 ---- ---- ---- ---- 566.30 -11.10 577.40 2475 ---- ---- ---- ---- 570.40 -11.10 581.50 2480 ---- ---- ---- ---- 574.50 -11.20 585.70 2490 ---- ---- ---- ---- 582.80 -11.20 594.00 2500 ---- ---- ---- ---- 591.00 -11.30 602.30 2525 ---- ---- ---- ---- 611.80 -11.40 623.20 2550 ---- ---- ---- ---- 632.80 -11.50 644.30 2575 ---- ---- ---- ---- 653.90 -11.70 665.60 2600 ---- ---- ---- ---- 675.20 -11.80 687.00 2625 ---- ---- ---- ---- 696.50 -12.00 708.50 2650 ---- ---- ---- ---- 718.10 -12.00 730.10 2675 ---- ---- ---- ---- 739.70 -12.20 751.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 84.70 -2.70 87.40 1400 ---- ---- ---- ---- 88.30 -2.80 91.10 1425 ---- ---- ---- ---- 92.00 -2.90 94.90 1450 ---- ---- ---- ---- 95.70 -3.00 98.70 1475 ---- ---- ---- ---- 99.50 -3.20 102.70 1500 ---- ---- ---- ---- 103.40 -3.30 106.70 1525 ---- ---- ---- ---- 107.40 -3.50 110.90 1550 ---- ---- ---- ---- 111.50 -3.60 115.10 1570 ---- ---- ---- ---- 114.90 -3.70 118.60 1575 ---- ---- ---- ---- 115.70 -3.70 119.40 1580 ---- ---- ---- ---- 116.60 -3.70 120.30 1590 ---- ---- ---- ---- 118.30 -3.80 122.10 1600 ---- ---- ---- ---- 120.00 -3.90 123.90 1610 ---- ---- ---- ---- 121.70 -4.00 125.70 1620 ---- ---- ---- ---- 123.50 -4.00 127.50 1625 ---- ---- ---- ---- 124.40 -4.10 128.50 1630 ---- ---- ---- ---- 125.30 -4.10 129.40 1640 ---- ---- ---- ---- 127.10 -4.10 131.20 1650 ---- ---- ---- ---- 128.90 -4.20 133.10 1660 ---- ---- ---- ---- 130.80 -4.20 135.00 1670 ---- ---- ---- ---- 132.60 -4.40 137.00 1675 ---- ---- ---- ---- 133.60 -4.30 137.90 1680 ---- ---- ---- ---- 134.50 -4.40 138.90 1685 ---- ---- ---- ---- 135.50 -4.40 139.90 1690 ---- ---- ---- ---- 136.40 -4.50 140.90 1695 ---- ---- ---- ---- 137.40 -4.50 141.90 1700 ---- ---- ---- ---- 138.40 -4.50 142.90 1705 ---- ---- ---- ---- 139.30 -4.60 143.90 1710 ---- ---- ---- ---- 140.30 -4.60 144.90 1715 ---- ---- ---- ---- 141.30 -4.70 146.00 1720 ---- ---- ---- ---- 142.30 -4.70 147.00 1725 ---- ---- ---- ---- 143.40 -4.70 148.10 1730 ---- ---- ---- ---- 144.40 -4.70 149.10 1735 ---- ---- ---- ---- 145.40 -4.80 150.20 1740 ---- ---- ---- ---- 146.50 -4.80 151.30 1745 ---- ---- ---- ---- 147.50 -4.90 152.40 1750 ---- ---- ---- ---- 148.60 -4.90 153.50 1755 ---- ---- ---- ---- 149.70 -4.90 154.60 1760 ---- ---- ---- ---- 150.70 -5.00 155.70 1765 ---- ---- ---- ---- 151.80 -5.10 156.90 1770 ---- ---- ---- ---- 153.00 -5.00 158.00 1775 ---- ---- ---- ---- 154.10 -5.10 159.20 1780 ---- ---- ---- ---- 155.30 -5.10 160.40 1785 ---- ---- ---- ---- 156.50 -5.10 161.60 1790 ---- ---- ---- ---- 157.70 -5.20 162.90 1795 ---- ---- ---- ---- 159.00 -5.20 164.20 1800 ---- ---- ---- ---- 160.30 -5.30 165.60 1805 ---- ---- ---- ---- 161.60 -5.30 166.90 1810 ---- ---- ---- ---- 163.00 -5.30 168.30 1815 ---- ---- ---- ---- 164.40 -5.40 169.80 1820 ---- ---- ---- ---- 165.80 -5.50 171.30 1825 ---- ---- ---- ---- 167.30 -5.50 172.80 1830 ---- ---- ---- ---- 168.80 -5.50 174.30 1835 ---- ---- ---- ---- 170.30 -5.60 175.90 1840 ---- ---- ---- ---- 171.90 -5.60 177.50 1845 ---- ---- ---- ---- 173.50 -5.70 179.20 1850 ---- ---- ---- ---- 175.10 -5.70 180.80 1855 ---- ---- ---- ---- 176.80 -5.70 182.50 1860 ---- ---- ---- ---- 178.50 -5.80 184.30 1865 ---- ---- ---- ---- 180.20 -5.90 186.10 1870 ---- ---- ---- ---- 182.00 -5.90 187.90 1875 ---- ---- ---- ---- 183.80 -5.90 189.70 1880 ---- ---- ---- ---- 185.60 -6.00 191.60 1885 ---- ---- ---- ---- 187.50 -6.00 193.50 1890 ---- ---- ---- ---- 189.30 -6.10 195.40 1895 ---- ---- ---- ---- 191.30 -6.10 197.40 1900 ---- ---- ---- ---- 193.20 -6.20 199.40 1905 ---- ---- ---- ---- 195.20 -6.20 201.40 1910 ---- ---- ---- ---- 197.20 -6.30 203.50 1915 ---- ---- ---- ---- 199.20 -6.40 205.60 1920 ---- ---- ---- ---- 201.30 -6.40 207.70 1925 ---- ---- ---- ---- 203.40 -6.40 209.80 1930 ---- ---- ---- ---- 205.50 -6.50 212.00 1935 ---- ---- ---- ---- 207.70 -6.50 214.20 1940 ---- ---- ---- ---- 209.80 -6.60 216.40 1945 ---- ---- ---- ---- 212.00 -6.60 218.60 1950 ---- ---- ---- ---- 214.20 -6.70 220.90 1955 ---- ---- ---- ---- 216.50 -6.70 223.20 1960 ---- ---- ---- ---- 218.80 -6.70 225.50 1965 ---- ---- ---- ---- 221.10 -6.70 227.80 1970 ---- ---- ---- ---- 223.40 -6.80 230.20 1975 ---- ---- ---- ---- 225.70 -6.90 232.60 1980 ---- ---- ---- ---- 228.10 -6.90 235.00 1985 ---- ---- ---- ---- 230.50 -7.00 237.50 1990 ---- ---- ---- ---- 232.90 -7.00 239.90 1995 ---- ---- ---- ---- 235.40 -7.00 242.40 2000 ---- ---- ---- ---- 237.80 -7.20 245.00 2005 ---- ---- ---- ---- 240.30 -7.20 247.50 2010 ---- ---- ---- ---- 242.90 -7.20 250.10 2015 ---- ---- ---- ---- 245.40 -7.30 252.70 2020 ---- ---- ---- ---- 248.00 -7.30 255.30 2025 ---- ---- ---- ---- 250.60 -7.30 257.90 2030 ---- ---- ---- ---- 253.20 -7.40 260.60 2035 ---- ---- ---- ---- 255.90 -7.40 263.30 2040 ---- ---- ---- ---- 258.50 -7.50 266.00 2045 ---- ---- ---- ---- 261.20 -7.60 268.80 2050 ---- ---- ---- ---- 264.00 -7.60 271.60 2055 ---- ---- ---- ---- 266.70 -7.70 274.40 2060 ---- ---- ---- ---- 269.50 -7.70 277.20 2065 ---- ---- ---- ---- 272.30 -7.70 280.00 2070 ---- ---- ---- ---- 275.10 -7.80 282.90 2075 ---- ---- ---- ---- 278.00 -7.80 285.80 2080 ---- ---- ---- ---- 280.90 -7.80 288.70 2085 ---- ---- ---- ---- 283.80 -7.90 291.70 2090 ---- ---- ---- ---- 286.70 -7.90 294.60 2095 ---- ---- ---- ---- 289.60 -8.00 297.60 2100 ---- ---- ---- ---- 292.60 -8.10 300.70 2105 ---- ---- ---- ---- 295.60 -8.10 303.70 2110 ---- ---- ---- ---- 298.70 -8.10 306.80 2115 ---- ---- ---- ---- 301.70 -8.20 309.90 2120 ---- ---- ---- ---- 304.80 -8.20 313.00 2125 ---- ---- ---- ---- 307.90 -8.30 316.20 2130 ---- ---- ---- ---- 311.00 -8.40 319.40 2135 ---- ---- ---- ---- 314.20 -8.40 322.60 2140 ---- ---- ---- ---- 317.40 -8.40 325.80 2145 ---- ---- ---- ---- 320.60 -8.50 329.10 2150 ---- ---- ---- ---- 323.90 -8.50 332.40 2155 ---- ---- ---- ---- 327.20 -8.50 335.70 2160 ---- ---- ---- ---- 330.50 -8.60 339.10 2165 ---- ---- ---- ---- 333.90 -8.60 342.50 2170 ---- ---- ---- ---- 337.20 -8.70 345.90 2175 ---- ---- ---- ---- 340.70 -8.60 349.30 2180 ---- ---- ---- ---- 344.10 -8.70 352.80 2185 ---- ---- ---- ---- 347.60 -8.80 356.40 2190 ---- ---- ---- ---- 351.10 -8.80 359.90 2195 ---- ---- ---- ---- 354.60 -8.90 363.50 2200 ---- ---- ---- ---- 358.20 -8.90 367.10 2205 ---- ---- ---- ---- 361.80 -8.90 370.70 2210 ---- ---- ---- ---- 365.40 -9.00 374.40 2215 ---- ---- ---- ---- 369.10 -9.00 378.10 2220 ---- ---- ---- ---- 372.70 -9.10 381.80 2225 ---- ---- ---- ---- 376.40 -9.10 385.50 2230 ---- ---- ---- ---- 380.10 -9.10 389.20 2235 ---- ---- ---- ---- 383.80 -9.20 393.00 2240 ---- ---- ---- ---- 387.50 -9.20 396.70 2245 ---- ---- ---- ---- 391.30 -9.20 400.50 2250 ---- ---- ---- ---- 395.00 -9.30 404.30 2255 ---- ---- ---- ---- 398.80 -9.30 408.10 2260 ---- ---- ---- ---- 402.50 -9.40 411.90 2265 ---- ---- ---- ---- 406.30 -9.40 415.70 2270 ---- ---- ---- ---- 410.00 -9.40 419.40 2275 ---- ---- ---- ---- 413.80 -9.40 423.20 2280 ---- ---- ---- ---- 417.50 -9.50 427.00 2285 ---- ---- ---- ---- 421.30 -9.50 430.80 2290 ---- ---- ---- ---- 425.10 -9.50 434.60 2295 ---- ---- ---- ---- 428.80 -9.60 438.40 2300 ---- ---- ---- ---- 432.60 -9.60 442.20 2305 ---- ---- ---- ---- 436.30 -9.70 446.00 2310 ---- ---- ---- ---- 440.10 -9.70 449.80 2315 ---- ---- ---- ---- 443.90 -9.70 453.60 2320 ---- ---- ---- ---- 447.70 -9.70 457.40 2325 ---- ---- ---- ---- 451.50 -9.80 461.30 2330 ---- ---- ---- ---- 455.30 -9.90 465.20 2335 ---- ---- ---- ---- 459.20 -9.90 469.10 2340 ---- ---- ---- ---- 463.10 -9.90 473.00 2345 ---- ---- ---- ---- 467.00 -9.90 476.90 2350 ---- ---- ---- ---- 470.90 -10.00 480.90 2355 ---- ---- ---- ---- 474.90 -10.00 484.90 2360 ---- ---- ---- ---- 479.00 -10.00 489.00 2365 ---- ---- ---- ---- 483.00 -10.10 493.10 2370 ---- ---- ---- ---- 487.10 -10.10 497.20 2375 ---- ---- ---- ---- 491.20 -10.20 501.40 2380 ---- ---- ---- ---- 495.40 -10.10 505.50 2385 ---- ---- ---- ---- 499.50 -10.20 509.70 2390 ---- ---- ---- ---- 503.60 -10.20 513.80 2395 ---- ---- ---- ---- 507.60 -10.30 517.90 2400 ---- ---- ---- ---- 511.60 -10.30 521.90 2405 ---- ---- ---- ---- 515.60 -10.30 525.90 2410 ---- ---- ---- ---- 519.60 -10.40 530.00 2420 ---- ---- ---- ---- 527.60 -10.40 538.00 2425 ---- ---- ---- ---- 531.50 -10.50 542.00 2430 ---- ---- ---- ---- 535.50 -10.50 546.00 2440 ---- ---- ---- ---- 543.50 -10.50 554.00 2450 ---- ---- ---- ---- 551.50 -10.50 562.00 2460 ---- ---- ---- ---- 559.50 -10.60 570.10 2470 ---- ---- ---- ---- 567.50 -10.70 578.20 2475 ---- ---- ---- ---- 571.60 -10.70 582.30 2480 ---- ---- ---- ---- 575.60 -10.80 586.40 2490 ---- ---- ---- ---- 583.70 -10.80 594.50 2500 ---- ---- ---- ---- 591.90 -10.80 602.70 2525 ---- ---- ---- ---- 612.30 -11.00 623.30 2550 ---- ---- ---- ---- 632.90 -11.10 644.00 2575 ---- ---- ---- ---- 653.70 -11.20 664.90 2600 ---- ---- ---- ---- 674.60 -11.40 686.00 2625 ---- ---- ---- ---- 695.70 -11.50 707.20 2650 ---- ---- ---- ---- 716.90 -11.60 728.50 2675 ---- ---- ---- ---- 738.20 -11.70 749.90 2700 ---- ---- ---- ---- 759.70 -11.80 771.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 98.50 -2.60 101.10 1425 ---- ---- ---- ---- 102.20 -2.70 104.90 1450 ---- ---- ---- ---- 106.00 -2.90 108.90 1475 ---- ---- ---- ---- 109.90 -3.00 112.90 1500 ---- ---- ---- ---- 113.90 -3.20 117.10 1525 ---- ---- ---- ---- 117.90 -3.40 121.30 1550 ---- ---- ---- ---- 122.10 -3.50 125.60 1575 ---- ---- ---- ---- 126.30 -3.70 130.00 1580 ---- ---- ---- ---- 127.10 -3.80 130.90 1590 ---- ---- ---- ---- 128.90 -3.70 132.60 1600 ---- ---- ---- ---- 130.60 -3.90 134.50 1610 ---- ---- ---- ---- 132.30 -4.00 136.30 1620 ---- ---- ---- ---- 134.10 -4.00 138.10 1625 ---- ---- ---- ---- 135.00 -4.00 139.00 1630 ---- ---- ---- ---- 135.90 -4.10 140.00 1640 ---- ---- ---- ---- 137.70 -4.10 141.80 1650 ---- ---- ---- ---- 139.50 -4.20 143.70 1660 ---- ---- ---- ---- 141.30 -4.30 145.60 1670 ---- ---- ---- ---- 143.20 -4.40 147.60 1675 ---- ---- ---- ---- 144.10 -4.40 148.50 1680 ---- ---- ---- ---- 145.00 -4.50 149.50 1685 ---- ---- ---- ---- 146.00 -4.50 150.50 1690 ---- ---- ---- ---- 146.90 -4.60 151.50 1695 ---- ---- ---- ---- 147.90 -4.60 152.50 1700 ---- ---- ---- ---- 148.90 -4.60 153.50 1705 ---- ---- ---- ---- 149.80 -4.70 154.50 1710 ---- ---- ---- ---- 150.80 -4.70 155.50 1715 ---- ---- ---- ---- 151.80 -4.70 156.50 1720 ---- ---- ---- ---- 152.80 -4.70 157.50 1725 ---- ---- ---- ---- 153.80 -4.80 158.60 1730 ---- ---- ---- ---- 154.80 -4.80 159.60 1735 ---- ---- ---- ---- 155.80 -4.90 160.70 1740 ---- ---- ---- ---- 156.90 -4.80 161.70 1745 ---- ---- ---- ---- 157.90 -4.90 162.80 1750 ---- ---- ---- ---- 159.00 -4.90 163.90 1755 ---- ---- ---- ---- 160.00 -5.00 165.00 1760 ---- ---- ---- ---- 161.10 -5.00 166.10 1765 ---- ---- ---- ---- 162.20 -5.00 167.20 1770 ---- ---- ---- ---- 163.30 -5.00 168.30 1775 ---- ---- ---- ---- 164.40 -5.10 169.50 1780 ---- ---- ---- ---- 165.60 -5.00 170.60 1785 ---- ---- ---- ---- 166.70 -5.10 171.80 1790 ---- ---- ---- ---- 167.90 -5.10 173.00 1795 ---- ---- ---- ---- 169.10 -5.20 174.30 1800 ---- ---- ---- ---- 170.40 -5.20 175.60 1805 ---- ---- ---- ---- 171.70 -5.20 176.90 1810 ---- ---- ---- ---- 173.00 -5.20 178.20 1815 ---- ---- ---- ---- 174.30 -5.30 179.60 1820 ---- ---- ---- ---- 175.70 -5.30 181.00 1825 ---- ---- ---- ---- 177.10 -5.40 182.50 1830 ---- ---- ---- ---- 178.60 -5.40 184.00 1835 ---- ---- ---- ---- 180.10 -5.40 185.50 1840 ---- ---- ---- ---- 181.60 -5.40 187.00 1845 ---- ---- ---- ---- 183.10 -5.50 188.60 1850 ---- ---- ---- ---- 184.70 -5.50 190.20 1855 ---- ---- ---- ---- 186.30 -5.60 191.90 1860 ---- ---- ---- ---- 188.00 -5.60 193.60 1865 ---- ---- ---- ---- 189.60 -5.70 195.30 1870 ---- ---- ---- ---- 191.30 -5.80 197.10 1875 ---- ---- ---- ---- 193.10 -5.80 198.90 1880 ---- ---- ---- ---- 194.90 -5.80 200.70 1885 ---- ---- ---- ---- 196.70 -5.80 202.50 1890 ---- ---- ---- ---- 198.50 -5.90 204.40 1895 ---- ---- ---- ---- 200.40 -6.00 206.40 1900 ---- ---- ---- ---- 202.30 -6.00 208.30 1905 ---- ---- ---- ---- 204.20 -6.10 210.30 1910 ---- ---- ---- ---- 206.20 -6.10 212.30 1915 ---- ---- ---- ---- 208.10 -6.30 214.40 1920 ---- ---- ---- ---- 210.20 -6.20 216.40 1925 ---- ---- ---- ---- 212.20 -6.30 218.50 1930 ---- ---- ---- ---- 214.30 -6.40 220.70 1935 ---- ---- ---- ---- 216.40 -6.40 222.80 1940 ---- ---- ---- ---- 218.50 -6.50 225.00 1945 ---- ---- ---- ---- 220.70 -6.50 227.20 1950 ---- ---- ---- ---- 222.90 -6.50 229.40 1955 ---- ---- ---- ---- 225.10 -6.60 231.70 1960 ---- ---- ---- ---- 227.30 -6.70 234.00 1965 ---- ---- ---- ---- 229.60 -6.70 236.30 1970 ---- ---- ---- ---- 231.90 -6.70 238.60 1975 ---- ---- ---- ---- 234.20 -6.80 241.00 1980 ---- ---- ---- ---- 236.60 -6.80 243.40 1985 ---- ---- ---- ---- 238.90 -6.90 245.80 1990 ---- ---- ---- ---- 241.30 -6.90 248.20 1995 ---- ---- ---- ---- 243.80 -6.90 250.70 2000 ---- ---- ---- ---- 246.20 -7.00 253.20 2005 ---- ---- ---- ---- 248.70 -7.00 255.70 2010 ---- ---- ---- ---- 251.20 -7.00 258.20 2015 ---- ---- ---- ---- 253.70 -7.10 260.80 2020 ---- ---- ---- ---- 256.20 -7.20 263.40 2025 ---- ---- ---- ---- 258.80 -7.20 266.00 2030 ---- ---- ---- ---- 261.30 -7.30 268.60 2035 ---- ---- ---- ---- 264.00 -7.30 271.30 2040 ---- ---- ---- ---- 266.60 -7.40 274.00 2045 ---- ---- ---- ---- 269.20 -7.50 276.70 2050 ---- ---- ---- ---- 271.90 -7.50 279.40 2055 ---- ---- ---- ---- 274.60 -7.60 282.20 2060 ---- ---- ---- ---- 277.40 -7.60 285.00 2065 ---- ---- ---- ---- 280.10 -7.70 287.80 2070 ---- ---- ---- ---- 282.90 -7.70 290.60 2075 ---- ---- ---- ---- 285.70 -7.80 293.50 2080 ---- ---- ---- ---- 288.60 -7.80 296.40 2085 ---- ---- ---- ---- 291.40 -7.90 299.30 2090 ---- ---- ---- ---- 294.30 -7.90 302.20 2095 ---- ---- ---- ---- 297.20 -8.00 305.20 2100 ---- ---- ---- ---- 300.20 -8.00 308.20 2105 ---- ---- ---- ---- 303.20 -8.00 311.20 2110 ---- ---- ---- ---- 306.20 -8.00 314.20 2115 ---- ---- ---- ---- 309.20 -8.10 317.30 2120 ---- ---- ---- ---- 312.20 -8.20 320.40 2125 ---- ---- ---- ---- 315.30 -8.20 323.50 2130 ---- ---- ---- ---- 318.50 -8.20 326.70 2135 ---- ---- ---- ---- 321.60 -8.20 329.80 2140 ---- ---- ---- ---- 324.80 -8.20 333.00 2145 ---- ---- ---- ---- 328.00 -8.30 336.30 2150 ---- ---- ---- ---- 331.20 -8.30 339.50 2155 ---- ---- ---- ---- 334.50 -8.30 342.80 2160 ---- ---- ---- ---- 337.80 -8.30 346.10 2165 ---- ---- ---- ---- 341.10 -8.40 349.50 2170 ---- ---- ---- ---- 344.40 -8.50 352.90 2175 ---- ---- ---- ---- 347.80 -8.50 356.30 2180 ---- ---- ---- ---- 351.20 -8.50 359.70 2185 ---- ---- ---- ---- 354.70 -8.50 363.20 2190 ---- ---- ---- ---- 358.20 -8.50 366.70 2195 ---- ---- ---- ---- 361.70 -8.50 370.20 2200 ---- ---- ---- ---- 365.20 -8.60 373.80 2205 ---- ---- ---- ---- 368.80 -8.60 377.40 2210 ---- ---- ---- ---- 372.40 -8.60 381.00 2215 ---- ---- ---- ---- 376.00 -8.70 384.70 2220 ---- ---- ---- ---- 379.60 -8.80 388.40 2225 ---- ---- ---- ---- 383.30 -8.80 392.10 2230 ---- ---- ---- ---- 387.00 -8.80 395.80 2235 ---- ---- ---- ---- 390.70 -8.80 399.50 2240 ---- ---- ---- ---- 394.40 -8.90 403.30 2245 ---- ---- ---- ---- 398.10 -8.90 407.00 2250 ---- ---- ---- ---- 401.90 -8.90 410.80 2255 ---- ---- ---- ---- 405.60 -9.00 414.60 2260 ---- ---- ---- ---- 409.40 -9.00 418.40 2265 ---- ---- ---- ---- 413.10 -9.10 422.20 2270 ---- ---- ---- ---- 416.90 -9.10 426.00 2275 ---- ---- ---- ---- 420.70 -9.20 429.90 2280 ---- ---- ---- ---- 424.50 -9.20 433.70 2285 ---- ---- ---- ---- 428.20 -9.30 437.50 2290 ---- ---- ---- ---- 432.00 -9.30 441.30 2295 ---- ---- ---- ---- 435.80 -9.30 445.10 2300 ---- ---- ---- ---- 439.50 -9.40 448.90 2310 ---- ---- ---- ---- 447.10 -9.40 456.50 2320 ---- ---- ---- ---- 454.70 -9.50 464.20 2325 ---- ---- ---- ---- 458.50 -9.50 468.00 2330 ---- ---- ---- ---- 462.30 -9.60 471.90 2340 ---- ---- ---- ---- 470.00 -9.60 479.60 2350 ---- ---- ---- ---- 477.80 -9.70 487.50 2360 ---- ---- ---- ---- 485.70 -9.70 495.40 2370 ---- ---- ---- ---- 493.70 -9.80 503.50 2375 ---- ---- ---- ---- 497.80 -9.80 507.60 2380 ---- ---- ---- ---- 501.90 -9.80 511.70 2390 ---- ---- ---- ---- 510.20 -9.90 520.10 2400 ---- ---- ---- ---- 518.60 -9.90 528.50 2425 ---- ---- ---- ---- 539.60 -10.10 549.70 2450 ---- ---- ---- ---- 560.90 -10.10 571.00 2475 ---- ---- ---- ---- 582.30 -10.20 592.50 2500 ---- ---- ---- ---- 603.80 -10.40 614.20 2525 ---- ---- ---- ---- 625.60 -10.40 636.00 2550 ---- ---- ---- ---- 647.50 -10.50 658.00 2575 ---- ---- ---- ---- 669.50 -10.60 680.10 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 119.30 ---- ---- 1650 ---- ---- ---- ---- 126.20 ---- ---- 1675 ---- ---- ---- ---- 133.40 ---- ---- 1700 ---- ---- ---- ---- 140.80 ---- ---- 1725 ---- ---- ---- ---- 148.40 ---- ---- 1750 ---- ---- ---- ---- 156.30 ---- ---- 1775 ---- ---- ---- ---- 164.50 ---- ---- 1800 ---- ---- ---- ---- 172.90 ---- ---- 1820 ---- ---- ---- ---- 179.80 ---- ---- 1830 ---- ---- ---- ---- 183.40 ---- ---- 1840 ---- ---- ---- ---- 187.00 ---- ---- 1850 ---- ---- ---- ---- 190.60 ---- ---- 1860 ---- ---- ---- ---- 194.30 ---- ---- 1870 ---- ---- ---- ---- 198.10 ---- ---- 1880 ---- ---- ---- ---- 201.90 ---- ---- 1890 ---- ---- ---- ---- 205.80 ---- ---- 1900 ---- ---- ---- ---- 209.80 ---- ---- 1910 ---- ---- ---- ---- 213.80 ---- ---- 1915 ---- ---- ---- ---- 215.80 ---- ---- 1920 ---- ---- ---- ---- 217.90 ---- ---- 1925 ---- ---- ---- ---- 219.90 ---- ---- 1930 ---- ---- ---- ---- 222.00 ---- ---- 1935 ---- ---- ---- ---- 224.10 ---- ---- 1940 ---- ---- ---- ---- 226.20 ---- ---- 1945 ---- ---- ---- ---- 228.40 ---- ---- 1950 ---- ---- ---- ---- 230.50 ---- ---- 1955 ---- ---- ---- ---- 232.70 ---- ---- 1960 ---- ---- ---- ---- 234.90 ---- ---- 1965 ---- ---- ---- ---- 237.10 ---- ---- 1970 ---- ---- ---- ---- 239.40 ---- ---- 1975 ---- ---- ---- ---- 241.60 ---- ---- 1980 ---- ---- ---- ---- 243.90 ---- ---- 1985 ---- ---- ---- ---- 246.20 ---- ---- 1990 ---- ---- ---- ---- 248.50 ---- ---- 1995 ---- ---- ---- ---- 250.90 ---- ---- 2000 ---- ---- ---- ---- 253.20 ---- ---- 2005 ---- ---- ---- ---- 255.60 ---- ---- 2010 ---- ---- ---- ---- 258.00 ---- ---- 2015 ---- ---- ---- ---- 260.40 ---- ---- 2020 ---- ---- ---- ---- 262.90 ---- ---- 2025 ---- ---- ---- ---- 265.30 ---- ---- 2030 ---- ---- ---- ---- 267.80 ---- ---- 2035 ---- ---- ---- ---- 270.40 ---- ---- 2040 ---- ---- ---- ---- 272.90 ---- ---- 2045 ---- ---- ---- ---- 275.50 ---- ---- 2050 ---- ---- ---- ---- 278.00 ---- ---- 2055 ---- ---- ---- ---- 280.70 ---- ---- 2060 ---- ---- ---- ---- 283.30 ---- ---- 2065 ---- ---- ---- ---- 285.90 ---- ---- 2070 ---- ---- ---- ---- 288.60 ---- ---- 2075 ---- ---- ---- ---- 291.30 ---- ---- 2080 ---- ---- ---- ---- 294.10 ---- ---- 2085 ---- ---- ---- ---- 296.80 ---- ---- 2090 ---- ---- ---- ---- 299.60 ---- ---- 2095 ---- ---- ---- ---- 302.40 ---- ---- 2100 ---- ---- ---- ---- 305.20 ---- ---- 2105 ---- ---- ---- ---- 308.10 ---- ---- 2110 ---- ---- ---- ---- 311.00 ---- ---- 2115 ---- ---- ---- ---- 313.90 ---- ---- 2120 ---- ---- ---- ---- 316.80 ---- ---- 2125 ---- ---- ---- ---- 319.80 ---- ---- 2130 ---- ---- ---- ---- 322.80 ---- ---- 2135 ---- ---- ---- ---- 325.80 ---- ---- 2140 ---- ---- ---- ---- 328.90 ---- ---- 2145 ---- ---- ---- ---- 332.00 ---- ---- 2150 ---- ---- ---- ---- 335.10 ---- ---- 2155 ---- ---- ---- ---- 338.20 ---- ---- 2160 ---- ---- ---- ---- 341.40 ---- ---- 2165 ---- ---- ---- ---- 344.60 ---- ---- 2170 ---- ---- ---- ---- 347.80 ---- ---- 2175 ---- ---- ---- ---- 351.00 ---- ---- 2180 ---- ---- ---- ---- 354.30 ---- ---- 2185 ---- ---- ---- ---- 357.60 ---- ---- 2190 ---- ---- ---- ---- 361.00 ---- ---- 2195 ---- ---- ---- ---- 364.40 ---- ---- 2200 ---- ---- ---- ---- 367.80 ---- ---- 2205 ---- ---- ---- ---- 371.20 ---- ---- 2210 ---- ---- ---- ---- 374.70 ---- ---- 2215 ---- ---- ---- ---- 378.20 ---- ---- 2220 ---- ---- ---- ---- 381.80 ---- ---- 2225 ---- ---- ---- ---- 385.30 ---- ---- 2230 ---- ---- ---- ---- 388.90 ---- ---- 2235 ---- ---- ---- ---- 392.50 ---- ---- 2240 ---- ---- ---- ---- 396.20 ---- ---- 2245 ---- ---- ---- ---- 399.90 ---- ---- 2250 ---- ---- ---- ---- 403.60 ---- ---- 2255 ---- ---- ---- ---- 407.30 ---- ---- 2260 ---- ---- ---- ---- 411.00 ---- ---- 2265 ---- ---- ---- ---- 414.80 ---- ---- 2270 ---- ---- ---- ---- 418.60 ---- ---- 2275 ---- ---- ---- ---- 422.40 ---- ---- 2280 ---- ---- ---- ---- 426.20 ---- ---- 2285 ---- ---- ---- ---- 430.00 ---- ---- 2290 ---- ---- ---- ---- 433.80 ---- ---- 2295 ---- ---- ---- ---- 437.70 ---- ---- 2300 ---- ---- ---- ---- 441.60 ---- ---- 2305 ---- ---- ---- ---- 445.40 ---- ---- 2310 ---- ---- ---- ---- 449.30 ---- ---- 2315 ---- ---- ---- ---- 453.20 ---- ---- 2320 ---- ---- ---- ---- 457.10 ---- ---- 2330 ---- ---- ---- ---- 465.00 ---- ---- 2340 ---- ---- ---- ---- 472.80 ---- ---- 2350 ---- ---- ---- ---- 480.70 ---- ---- 2360 ---- ---- ---- ---- 488.70 ---- ---- 2370 ---- ---- ---- ---- 496.70 ---- ---- 2380 ---- ---- ---- ---- 504.70 ---- ---- 2390 ---- ---- ---- ---- 512.70 ---- ---- 2400 ---- ---- ---- ---- 520.80 ---- ---- 2410 ---- ---- ---- ---- 528.90 ---- ---- 2425 ---- ---- ---- ---- 541.10 ---- ---- 2450 ---- ---- ---- ---- 561.60 ---- ---- 2475 ---- ---- ---- ---- 582.30 ---- ---- 2500 ---- ---- ---- ---- 603.10 ---- ---- 2525 ---- ---- ---- ---- 624.10 ---- ---- 2550 ---- ---- ---- ---- 645.30 ---- ---- 2575 ---- ---- ---- ---- 666.60 ---- ---- 2600 ---- ---- ---- ---- 688.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21166 8077 179598 OG1 JAN23 Gold Weekly Friday Option - Week 1 CALL 1590 ---- 265.30B ---- 265.20B 256.20 +20.00 236.20 1595 ---- 260.30B ---- 260.20B 251.20 +20.00 231.20 1600 ---- 255.30B ---- 255.20B 246.20 +20.00 226.20 1605 ---- 250.30B ---- 250.20B 241.20 +20.00 221.20 1610 ---- 245.30B ---- 245.20B 236.20 +20.00 216.20 1615 ---- 240.30B ---- 240.20B 231.20 +20.00 211.20 1620 ---- 235.30B ---- 235.20B 226.20 +20.00 206.20 1625 ---- 230.30B ---- 230.20B 221.20 +20.00 201.20 1630 ---- 225.30B ---- 225.20B 216.20 +20.00 196.20 1635 ---- 220.30B ---- 220.20B 211.20 +20.00 191.20 1640 ---- 215.30B ---- 215.20B 206.20 +20.00 186.20 1645 ---- 210.30B ---- 210.20B 201.20 +20.00 181.20 1650 ---- 205.30B ---- 205.20B 196.20 +20.00 176.20 1655 ---- 200.30B ---- 200.20B 191.20 +20.00 171.20 1660 ---- 195.30B ---- 195.20B 186.20 +20.00 166.20 1665 ---- 190.30B ---- 190.20B 181.20 +20.00 161.20 1670 ---- 185.30B ---- 185.20B 176.20 +20.00 156.20 1675 ---- 180.30B ---- 180.20B 171.20 +20.00 151.20 1680 ---- 175.30B ---- 175.20B 166.20 +20.00 146.20 1685 ---- 170.30B ---- 170.20B 161.20 +20.00 141.20 1690 ---- 165.30B ---- 165.20B 156.20 +20.00 136.20 1695 ---- 160.30B ---- 160.20B 151.20 +20.00 131.20 1700 ---- 156.20B ---- 156.20B 146.20 +20.00 126.20 1705 ---- 150.30B ---- 150.20B 141.20 +19.90 121.30 1710 ---- 145.30B ---- 145.20B 136.20 +19.90 116.30 1715 ---- 140.30B ---- 140.20B 131.20 +19.90 111.30 1720 ---- 135.30B ---- 135.20B 126.20 +19.90 106.30 1725 ---- 131.20B ---- 131.20B 121.20 +19.90 101.30 1730 ---- 125.70B ---- 125.70B 116.20 +19.90 96.30 1735 ---- 120.70B ---- 120.70B 111.20 +19.90 91.30 1740 ---- 115.70B ---- 115.70B 106.20 +19.90 86.30 1745 ---- 110.80B ---- 110.70B 101.20 +19.80 81.40 1750 ---- 106.30B ---- 106.30B 96.20 +19.70 76.50 3 1755 ---- 100.80B ---- 100.80B 91.20 +19.60 71.60 1760 ---- 95.80B ---- 95.80B 86.20 +19.50 66.70 3 1765 ---- 90.80B ---- 90.80B 81.20 +19.30 61.90 1770 ---- 85.80B ---- 85.80B 76.20 +19.10 57.10 3 1775 ---- 81.40B ---- 81.40B 71.30 +18.90 97 52.40 23 110 1780 ---- 75.90B ---- 75.90B 66.40 +18.70 40 47.70 55 79 1785 ---- 70.90B ---- 70.90B 61.50 +18.30 43.20 1790 ---- 66.00B ---- 66.00B 56.60 +17.80 38.80 6 1795 ---- 61.20B ---- 61.20B 51.90 +17.40 34.50 1 1800 42.50 57.10B 42.50 36.10A 47.10 +16.60 18 30.50 95 1805 38.70 52.40B 38.70 32.00A 42.50 +15.80 3 26.70 87 1810 41.90 47.80B 30.50 28.70A 38.10 +14.90 49 23.20 63 1815 24.70 43.30B 24.70 42.50B 33.80 +13.80 5 20.00 6 52 1820 23.00 39.00B 23.00 29.10B 29.70 +12.70 9 17.00 38 117 1825 20.70 34.90B 18.60 25.90B 25.80 +11.40 9 14.40 475 294 1830 17.00 30.80B 14.90A 21.60B 22.20 +10.20 18 12.00 75 81 1835 16.40 27.00B 12.30A 12.60A 18.90 +8.90 29 10.00 74 237 1840 10.40 23.50B 10.00A 14.10A 16.00 +7.80 98 8.20 60 299 1845 10.10 20.30B 8.10A 12.70B 13.30 +6.70 49 6.60 7 112 1850 7.30 17.50 6.40A 9.40A 10.90 +5.60 362 5.30 26 544 1855 11.40 14.70B 5.00A 5.00A 8.80 +4.50 68 4.30 18 77 1860 5.50 12.30B 3.90A 5.90A 7.00 +3.60 249 3.40 16 827 1865 7.10 10.30B 3.00A 4.60A 5.50 +2.80 342 2.70 306 279 1870 2.90 8.40B 2.30A 3.50A 4.20 +2.10 201 2.10 8 26 1875 2.60 6.80B 1.80A 1.80A 3.20 +1.50 682 1.70 261 304 1880 2.00 5.40B 1.30A 5.40B 2.50 +1.20 29 1.30 16 27 1885 1.60 4.30B 1.00A 1.00A 1.80 +.80 190 1.00 11 113 1890 2.10 3.40B .80A .80A 1.40 +.60 33 .80 11 696 1895 1.30 2.60B .60A .90B 1.00 +.40 25 .60 25 30 1900 1.60 2.20 .50A .50A .80 +.30 335 .50 430 475 1905 1.30 1.60B .40A .50 .60 +.20 137 .40 35 48 1910 1.00 1.40 .30A .90B .40 +.10 67 .30 37 37 1915 .30 1.00B .20 .20 .30 +.10 32 .20 110 112 1920 .80 .80 .20 .20 .20 UNCH 99 .20 117 296 1925 .20 .60B .20 .20 .20 +.10 14 .10 13 22 1930 .20 .50 .20 .30B .10 UNCH 45 .10 27 1935 ---- .40B ---- .40B .10 UNCH 5 .10 21 62 1940 ---- .30B ---- .30B .10 UNCH 1 .10 2 71 1945 .10 .20B .10 .10 .10 UNCH 18 .10 69 98 1950 .30 .30 .10 .10 .10 UNCH 35 .10 41 1955 ---- ---- ---- ---- .10 UNCH .10 7 1960 ---- ---- ---- ---- .10 UNCH .10 2 1965 .10 .10 .10 .10 .10 UNCH 9 .10 37 1970 ---- ---- ---- ---- .10 UNCH .10 23 1975 ---- ---- ---- ---- .10 UNCH .10 1 1980 ---- ---- ---- ---- .10 UNCH .10 13 1985 ---- ---- ---- ---- .10 UNCH .10 20 1990 ---- ---- ---- ---- .10 UNCH .10 40 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 304 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 3402 2345 6658 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 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 69 1680 ---- ---- ---- ---- .10 UNCH .10 28 1685 ---- ---- ---- ---- .10 UNCH .10 14 1690 ---- ---- ---- ---- .10 UNCH .10 52 1695 .10 .10 .10 .10 .10 UNCH 24 .10 62 1700 ---- ---- ---- ---- .10 UNCH .10 84 1705 ---- ---- ---- ---- .10 UNCH .10 146 1710 ---- ---- ---- ---- .10 UNCH .10 41 1715 ---- ---- ---- ---- .10 UNCH .10 15 28 1720 ---- ---- ---- ---- .10 UNCH .10 5 200 1725 ---- ---- ---- ---- .10 UNCH .10 11 21 1730 .10 .10 .10 .10 .10 UNCH 5 .10 49 1735 ---- ---- ---- ---- .10 UNCH 3 .10 2 15 1740 .10 .10 .10 .10 .10 -.10 9 .20 173 320 1745 ---- ---- .10A .10A .10 -.10 .20 72 111 1750 .30 .30 .10 .10 .10 -.20 46 .30 215 545 1755 .10 .10 .10 .10 .10 -.30 94 .40 47 51 1760 .20 .20 .10 .10 .10 -.40 188 .50 41 237 1765 .20 .20 .20 .20 .10 -.60 23 .70 55 186 1770 .20 .20 .20 .30B .20 -.70 69 .90 33 79 1775 .90 .90 .20 .20 .20 -1.00 113 1.20 11 162 1780 .60 .80 .30 .30 .30 -1.20 46 1.50 6 121 1785 .50 .90 .30A .50A .40 -1.60 61 2.00 204 189 1790 1.60 1.80B .40A .60 .60 -2.00 151 2.60 313 339 1795 2.20 2.20 .60A .80A .80 -2.60 18 3.40 13 36 1800 2.80 2.80 .80A 2.20B 1.10 -3.20 35 4.30 117 153 1805 3.50 3.60 1.00A 3.70B 1.40 -4.20 24 5.60 44 46 1810 5.20 5.20 1.40A 2.00 2.00 -5.00 79 7.00 112 84 1815 5.10 5.10 1.80A 2.70A 2.70 -6.10 37 8.80 2 44 1820 7.70 8.20 2.40A 7.00B 3.60 -7.30 431 10.90 73 89 1825 6.50 7.00 3.20A 5.50B 4.70 -8.50 143 13.20 258 256 1830 7.40 10.70 4.20A 7.10B 6.10 -9.70 96 15.80 49 45 1835 9.40 13.20 5.40A 8.00A 7.80 -10.90 56 18.70 14 15 1840 11.50 16.00 6.80A 12.30B 9.90 -12.00 71 21.90 6 1845 14.20 17.40 8.60A 12.20A 12.20 -13.20 106 25.40 1850 16.20 20.80 10.60A 22.60B 14.80 -14.30 14 29.10 1855 27.00 27.00 12.90A 19.50B 17.70 -15.30 7 33.00 1860 20.00 24.10 15.60A 30.10B 20.90 -16.30 8 37.20 3 1865 27.60 27.60 18.50A 27.90B 24.40 -17.10 2 41.50 1870 26.80 29.40 21.70A 28.10A 28.10 -17.80 4 45.90 1875 ---- ---- 25.20A 25.20A 32.10 -18.30 50.40 1880 ---- ---- 28.90A 28.90A 36.30 -18.80 55.10 1885 ---- ---- 32.90A 32.90A 40.70 -19.10 59.80 1 1890 ---- ---- 37.10A 37.10A 45.30 -19.30 64.60 1895 ---- ---- 41.40A 41.40A 49.90 -19.50 69.40 1900 ---- ---- 45.90A 45.90A 54.60 -19.60 74.20 1905 ---- ---- 50.50A 50.50A 59.40 -19.70 79.10 1910 ---- ---- 55.20A 55.20A 64.30 -19.70 84.00 1915 ---- ---- 59.90A 59.90A 69.20 -19.80 89.00 1920 ---- ---- 64.70A 64.70A 74.10 -19.80 93.90 1925 ---- ---- 69.50A 69.50A 79.00 -19.90 98.90 1930 ---- ---- 75.00A 75.00A 84.00 -19.90 103.90 1935 ---- ---- 79.90A 79.90A 89.00 -19.90 108.90 1940 ---- ---- 85.00A 85.00A 94.00 -19.90 113.90 1945 ---- ---- 89.80A 89.80A 99.00 -19.90 118.90 1950 ---- ---- 94.10A 94.10A 104.00 -19.90 123.90 1955 ---- ---- 99.80A 99.80A 109.00 -19.80 128.80 1960 ---- ---- 104.90A 104.90A 114.00 -19.80 133.80 1965 ---- ---- 109.90A 109.90A 119.00 -19.80 138.80 1970 ---- ---- 114.90A 114.90A 124.00 -19.80 143.80 1975 ---- ---- 118.90A 118.90A 129.00 -19.80 148.80 1980 ---- ---- 124.90A 124.90A 134.00 -19.80 153.80 1985 ---- ---- 129.90A 129.90A 139.00 -19.80 158.80 1990 ---- ---- 134.90A 134.90A 144.00 -19.80 163.80 1995 ---- ---- 139.90A 139.90A 149.00 -19.80 168.80 2000 ---- ---- 143.90A 143.90A 154.00 -19.80 173.80 2005 ---- ---- 149.90A 149.90A 159.00 -19.80 178.80 2010 ---- ---- 154.80A 154.80A 164.00 -19.80 183.80 2015 ---- ---- 159.70A 159.70A 169.00 -19.80 188.80 2020 ---- ---- 164.80A 164.80A 174.00 -19.80 193.80 2025 ---- ---- 168.90A 168.90A 179.00 -19.80 198.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1963 1885 4054 OG2 JAN23 Gold Weekly Friday Option - Week 2 CALL 1595 ---- 260.30B ---- 260.20B 251.10 +19.90 231.20 1600 ---- 256.20B ---- 256.20B 246.10 +19.90 226.20 1605 ---- 250.30B ---- 250.20B 241.10 +19.90 221.20 1610 ---- 245.30B ---- 245.20B 236.10 +19.90 216.20 1615 ---- 240.30B ---- 240.20B 231.10 +19.90 211.20 1620 ---- 235.30B ---- 235.20B 226.10 +19.90 206.20 1625 ---- 231.20B ---- 231.20B 221.10 +19.90 201.20 1630 ---- 225.30B ---- 225.20B 216.10 +19.90 196.20 1635 ---- 220.30B ---- 220.20B 211.10 +19.90 191.20 1640 ---- 215.30B ---- 215.20B 206.10 +19.90 186.20 1645 ---- 210.30B ---- 210.20B 201.10 +19.90 181.20 1650 ---- 206.20B ---- 206.20B 196.10 +19.80 176.30 1 1655 ---- 200.30B ---- 200.20B 191.10 +19.80 171.30 1660 ---- 195.20B ---- 194.80B 186.10 +19.80 166.30 1665 ---- 190.20B ---- 189.80B 181.10 +19.80 161.30 1670 ---- 185.20B ---- 184.80B 176.10 +19.80 156.30 1675 ---- 181.30B ---- 181.30B 171.10 +19.70 151.40 1680 ---- 175.70B ---- 175.70B 166.10 +19.70 146.40 1685 ---- 170.70B ---- 170.70B 161.20 +19.70 141.50 1690 ---- 165.80B ---- 165.80B 156.20 +19.70 136.50 1695 ---- 160.80B ---- 160.80B 151.20 +19.60 131.60 1700 ---- 156.40B ---- 156.40B 146.20 +19.60 126.60 1705 ---- 150.80B ---- 150.80B 141.30 +19.60 121.70 1710 ---- 145.80B ---- 145.80B 136.30 +19.50 116.80 1715 ---- 140.90B ---- 140.80B 131.40 +19.50 111.90 1720 ---- 135.90B ---- 135.90B 126.40 +19.40 107.00 1725 ---- 131.50B ---- 131.50B 121.50 +19.40 102.10 1730 ---- 126.00B ---- 126.00B 116.60 +19.30 97.30 1 1735 ---- 121.10B ---- 121.10B 111.60 +19.10 92.50 1740 ---- 116.10B ---- 116.10B 106.80 +19.10 87.70 1745 ---- 111.20B ---- 111.20B 101.90 +18.90 83.00 1750 ---- 107.00B ---- 107.00B 97.00 +18.70 78.30 1755 ---- 101.50B ---- 101.50B 92.20 +18.50 73.70 1760 ---- 96.60B ---- 96.60B 87.40 +18.30 69.10 1765 ---- 92.50B ---- 92.50B 82.70 +18.00 64.70 1770 ---- 87.70B ---- 87.70B 78.00 +17.70 60.30 1 1775 ---- 83.00B ---- 83.00B 73.40 +17.40 56.00 50 1780 ---- 78.30B ---- 78.30B 68.80 +17.00 3 51.80 56 1785 ---- 73.80B ---- 73.80B 64.30 +16.50 47.80 1 1790 ---- 69.20B ---- 69.20B 59.90 +16.00 43.90 1795 ---- 64.80B ---- 64.80B 55.60 +15.40 40.20 1800 ---- 60.50B ---- 60.50B 51.40 +14.70 3 36.70 1805 ---- 56.20B ---- 56.20B 47.30 +14.00 1 33.30 35 1810 36.30 52.10B 34.20A 34.20A 43.40 +13.30 1 30.10 30 1815 ---- 48.10B ---- 48.10B 39.70 +12.50 27.20 45 1820 ---- 44.20B ---- 44.20B 36.10 +11.70 24.40 3 15 1825 24.50 40.50B 24.50 25.20A 32.70 +10.90 31 21.80 9 54 1830 ---- 37.00B ---- 37.00B 29.50 +10.10 19.40 1 12 1835 25.50 33.70B 19.90A 19.90A 26.60 +9.40 1 17.20 110 1840 22.20 30.50B 17.60A 17.60A 23.80 +8.60 3 15.20 1 144 1845 19.80 27.60B 15.50A 15.50A 21.20 +7.80 7 13.40 11 30 1850 15.00 24.80B 13.60A 18.30 18.80 +7.10 212 11.70 2 486 1855 17.30 22.20B 11.90A 11.90A 16.70 +6.50 43 10.20 3 30 1860 11.70 19.90B 10.40A 10.40A 14.70 +5.80 7 8.90 19 319 1865 12.70 17.70B 9.00A 16.80B 12.90 +5.10 159 7.80 6 1870 13.50 15.60B 7.80A 11.20B 11.30 +4.60 20 6.70 3 1875 8.60 13.80B 8.60 9.80B 9.90 +4.10 1400 5.80 305 1302 1880 8.60 12.10B 5.80A 11.40B 8.60 +3.60 368 5.00 5 17 1885 ---- 10.70B ---- 10.70B 7.40 +3.10 4.30 18 1890 ---- 9.40B ---- 9.30B 6.50 +2.80 3 3.70 19 1895 7.30 8.20B 3.80A 5.50B 5.60 +2.40 6 3.20 1900 3.90 7.20B 3.90 4.30A 4.80 +2.00 1388 2.80 625 1376 1905 ---- 6.20B ---- 6.20B 4.20 +1.80 2.40 11 1910 3.40 5.40B 2.50A 2.50A 3.60 +1.50 19 2.10 1915 ---- 4.70B ---- 4.70B 3.10 +1.30 1.80 1920 ---- 4.10B ---- 4.10B 2.70 +1.20 1.50 3 1925 2.10 3.60B 1.60A 3.20B 2.30 +1.00 3 1.30 250 252 1930 2.20 3.10B 1.40A 1.40A 2.00 +.80 10 1.20 2 1 1935 ---- 2.70B ---- 2.70B 1.70 +.70 1.00 1940 ---- 2.30B ---- 2.30B 1.50 +.60 .90 17 1945 ---- 2.00B ---- 2.00B 1.30 +.50 .80 1950 1.50 1.80B .80A 1.00 1.10 +.40 17 .70 1 1955 ---- 1.50B ---- 1.50B 1.00 +.40 .60 1960 1.10 1.30B .70A .70A .80 +.30 6 .50 1965 ---- 1.20B ---- 1.20B .70 +.20 .50 1970 ---- 1.00B ---- 1.00B .60 +.20 5 .40 2 1975 ---- .90B ---- .90B .60 +.20 .40 1980 .40 .80B .40 .80B .50 +.10 1 .40 9 9 1985 .40 .70B .30 .40 .40 +.10 23 .30 1 1 1990 .40 .60B .30 .30 .40 +.10 19 .30 1 1995 .50 .50 .30A .30A .30 UNCH 1 .30 2000 .40 .40 .30 .30 .30 +.10 16 .20 5 9 2005 .30 .40B .30 .40B .30 +.10 20 .20 2010 .30 .30 .20 .20 .20 UNCH 15 .20 2015 .20 .30B .20 .20 .20 UNCH 62 .20 2020 ---- ---- ---- ---- .20 UNCH .20 2025 ---- ---- ---- ---- .20 UNCH .20 65 65 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3873 1316 4533 OG2 JAN23 Gold Weekly Friday Option - Week 2 PUT 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 65 79 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 7 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 18 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 11 1645 ---- ---- .10A .10A .10 -.10 .20 1650 ---- ---- .10A .10A .10 -.10 .20 8 43 1655 ---- ---- .10A .10A .10 -.10 .20 1660 .10 .10 .10 .10 .10 -.10 5 .20 6 1665 .10 .10 .10 .10 .10 -.10 4 .20 2 1670 .10 .10 .10 .10 .10 -.20 1 .30 1675 ---- ---- .20A .20A .10 -.20 .30 5 27 1680 ---- ---- .10A .10A .10 -.20 .30 1685 ---- ---- .20A .20A .10 -.30 .40 2 1690 ---- ---- .20A .20A .20 -.20 .40 1695 .20 .20 .20 .20 .20 -.30 20 .50 1 1700 .30 .30 .20 .20 .20 -.30 12 .50 14 1705 .20 .30 .20 .30 .30 -.30 25 .60 1710 ---- ---- .30A .30A .30 -.40 .70 20 1715 ---- ---- .40A .40A .30 -.50 10 .80 1 1720 .60 .60 .40 .50B .40 -.50 8 .90 1725 .40 .60 .40 .50 .50 -.60 34 1.10 1 1 1730 .50 .50 .50 .70B .50 -.70 1 1.20 2 5 1735 ---- ---- .60A .60A .60 -.80 1.40 15 15 1740 ---- ---- .60A .60A .70 -.90 1.60 46 1745 1.20 1.20 .70A .90A .90 -1.00 5 1.90 20 26 1750 1.40 1.40 .80A 1.40B 1.00 -1.20 30 2.20 7 11 1755 1.50 1.50 1.00A 1.70B 1.20 -1.40 11 2.60 6 1760 2.20 2.30B 1.10A 1.50A 1.40 -1.60 4 3.00 36 123 1765 2.00 2.10 1.30A 2.40B 1.70 -1.80 4 3.50 51 200 1770 2.00 2.00 1.60A 2.00 2.00 -2.20 13 4.20 38 52 1775 3.20 3.20 1.80A 3.30B 2.30 -2.60 150 4.90 1 113 1780 ---- ---- 2.20A 2.20A 2.80 -2.90 1 5.70 122 123 1785 5.20 5.40B 2.50A 2.50A 3.30 -3.40 5 6.70 1 12 1790 ---- ---- 3.00A 3.00A 3.80 -4.00 7.80 22 31 1795 5.80 5.80 3.60A 3.60A 4.50 -4.60 35 9.10 2 80 1800 7.10 7.50 4.20 5.70B 5.30 -5.20 158 10.50 105 126 1805 ---- ---- 4.90A 4.90A 6.30 -5.80 12.10 3 19 1810 8.00 8.00 5.80A 5.80A 7.40 -6.60 19 14.00 5 38 1815 12.10 12.10 6.80A 8.70A 8.60 -7.40 85 16.00 4 1820 11.70 12.80 7.90A 7.90A 10.00 -8.20 242 18.20 2 15 1825 16.10 17.80B 9.10A 16.30B 11.70 -8.90 94 20.60 13 13 1830 17.80 19.40 10.60A 13.50A 13.50 -9.70 20 23.20 1 8 1835 16.10 20.30 12.20A 17.70B 15.50 -10.50 15 26.00 5 2 1840 18.00 23.00 14.10 19.00B 17.70 -11.30 22 29.00 7 1845 23.30 23.30 16.10A 26.70B 20.10 -12.00 37 32.10 1850 29.50 31.70B 18.30A 29.70B 22.70 -12.80 9 35.50 1855 20.70 20.90 20.70 33.00B 25.50 -13.50 4 39.00 1860 ---- ---- 23.30A 23.30A 28.60 -14.10 42.70 1865 ---- ---- 26.10A 26.10A 31.80 -14.70 46.50 1870 ---- ---- 29.20A 29.20A 35.20 -15.30 50.50 1875 ---- ---- 32.40A 32.40A 38.70 -15.90 54.60 1880 ---- ---- 35.80A 35.80A 42.40 -16.40 58.80 1885 ---- ---- 39.30A 39.30A 46.30 -16.80 63.10 1890 ---- ---- 43.00A 43.00A 50.30 -17.20 67.50 1895 ---- ---- 46.90A 46.90A 54.40 -17.50 71.90 1900 ---- ---- 50.90A 50.90A 58.70 -17.80 76.50 1905 ---- ---- 55.00A 55.00A 63.00 -18.10 81.10 1910 ---- ---- 59.20A 59.20A 67.40 -18.40 85.80 1915 ---- ---- 63.60A 63.60A 71.90 -18.60 90.50 1920 ---- ---- 68.00A 68.00A 76.50 -18.70 95.20 1925 ---- ---- 72.40A 72.40A 81.10 -18.90 100.00 1930 ---- ---- 77.00A 77.00A 85.80 -19.00 104.80 1935 ---- ---- 81.60A 81.60A 90.50 -19.20 109.70 1940 ---- ---- 86.20A 86.20A 95.30 -19.30 114.60 1945 ---- ---- 90.90A 90.90A 100.10 -19.40 119.50 1950 ---- ---- 95.60A 95.60A 104.90 -19.50 124.40 1955 ---- ---- 100.40A 100.40A 109.80 -19.50 129.30 1960 ---- ---- 105.20A 105.20A 114.70 -19.50 134.20 1965 ---- ---- 110.30A 110.30A 119.50 -19.70 139.20 1970 ---- ---- 115.10A 115.10A 124.50 -19.60 144.10 1975 ---- ---- 119.70A 119.70A 129.40 -19.70 149.10 1980 ---- ---- 124.90A 124.90A 134.30 -19.70 154.00 1985 ---- ---- 129.80A 129.80A 139.20 -19.80 159.00 1990 ---- ---- 134.80A 134.80A 144.20 -19.80 164.00 1995 ---- ---- 140.00A 140.00A 149.10 -19.80 168.90 2000 ---- ---- 144.30A 144.30A 154.10 -19.80 173.90 2005 ---- ---- 149.90A 149.90A 159.10 -19.80 178.90 2010 ---- ---- 155.00A 155.00A 164.00 -19.90 183.90 2015 ---- ---- 159.90A 159.90A 169.00 -19.90 188.90 2020 ---- ---- 164.80A 164.80A 174.00 -19.80 193.80 2025 ---- ---- 169.10A 169.10A 179.00 -19.80 198.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1083 530 1307 OG3 JAN23 Gold Weekly Friday Option - Week 3 CALL 1605 ---- 250.30B ---- 250.20B 241.10 +19.90 221.20 1610 ---- 245.30B ---- 245.20B 236.10 +19.90 216.20 1615 ---- 240.30B ---- 240.20B 231.10 +19.90 211.20 1620 ---- 235.30B ---- 235.20B 226.10 +19.90 206.20 1625 ---- 230.30B ---- 230.20B 221.10 +19.90 201.20 1630 ---- 225.30B ---- 225.20B 216.10 +19.80 196.30 1635 ---- 220.20B ---- 219.80B 211.10 +19.80 191.30 1640 ---- 215.20B ---- 214.80B 206.10 +19.80 186.30 1645 ---- 210.20B ---- 209.80B 201.10 +19.80 181.30 1650 ---- 206.30B ---- 206.30B 196.10 +19.70 176.40 1655 ---- 200.50B ---- 200.50B 191.20 +19.80 171.40 1660 ---- 195.30B ---- 195.20B 186.20 +19.80 166.40 1665 ---- 190.30B ---- 190.20B 181.20 +19.70 161.50 1670 ---- 185.40B ---- 185.30B 176.20 +19.70 156.50 1675 ---- 181.40B ---- 181.40B 171.30 +19.70 151.60 1680 ---- 175.40B ---- 175.10B 166.30 +19.60 146.70 1685 ---- 170.60B ---- 170.50B 161.40 +19.70 141.70 1690 ---- 165.60B ---- 165.50B 156.40 +19.60 136.80 1695 ---- 160.70B ---- 160.70B 151.50 +19.60 131.90 1700 ---- 156.50B ---- 156.50B 146.50 +19.40 127.10 1705 ---- 150.80B ---- 150.80B 141.60 +19.40 122.20 1710 ---- 145.60B ---- 145.60B 136.70 +19.30 117.40 1715 ---- 140.90B ---- 140.80B 131.80 +19.30 112.50 1720 ---- 136.00B ---- 135.90B 126.90 +19.10 107.80 1725 ---- 131.90B ---- 131.90B 122.00 +19.00 103.00 1730 ---- 126.00B ---- 126.00B 117.20 +18.90 98.30 1735 ---- 121.10B ---- 121.10B 112.40 +18.80 93.60 1740 ---- 116.40B ---- 116.40B 107.60 +18.60 89.00 1745 ---- 111.70B ---- 111.60B 102.80 +18.40 84.40 1750 ---- 107.80B ---- 107.80B 98.10 +18.20 79.90 1755 ---- 102.20B ---- 102.20B 93.40 +18.00 75.40 1760 ---- 97.40B ---- 97.40B 88.70 +17.70 71.00 1765 ---- 92.60B ---- 92.30B 84.10 +17.30 66.80 1770 ---- 88.10B ---- 88.00B 79.60 +17.00 4 62.60 1775 67.10 84.50B 67.10 64.60A 75.20 +16.70 1 58.50 1780 ---- 80.00B ---- 80.00B 70.80 +16.30 54.50 1785 63.60 75.60B 63.60 66.00B 66.50 +15.80 1 50.70 1790 59.60 71.30B 59.60 61.80B 62.30 +15.30 5 47.00 55 55 1795 ---- 67.00B ---- 67.00B 58.20 +14.70 43.50 1 1 1800 48.80 62.80B 48.80 62.30B 54.30 +14.20 3 40.10 1 1805 ---- 58.80B ---- 58.80B 50.40 +13.50 36.90 1810 ---- 54.80B ---- 54.80B 46.80 +13.00 33.80 1815 ---- 51.00B ---- 51.00B 43.20 +12.30 30.90 2 1820 ---- 47.30B ---- 47.30B 39.80 +11.70 28.10 1 1 1825 ---- 43.80B ---- 43.80B 36.60 +11.00 25.60 1830 ---- 40.40B ---- 40.40B 33.50 +10.30 23.20 54 57 1835 ---- 37.20B ---- 37.20B 30.60 +9.70 1 20.90 1 1840 ---- 34.20B ---- 34.20B 27.90 +9.00 18.90 2 2 1845 ---- 31.30B ---- 31.30B 25.30 +8.40 1 16.90 69 87 1850 19.90 28.60B 19.90 21.30A 22.90 +7.70 2 15.20 5 25 1855 24.70 26.10B 15.80A 15.80A 20.70 +7.10 5 13.60 13 1860 14.90 23.80B 14.10 18.30B 18.70 +6.60 11 12.10 56 65 1865 12.50 21.60B 12.50 16.80B 16.80 +6.00 4 10.80 14 14 1870 ---- 19.60B ---- 19.60B 15.10 +5.50 127 9.60 1875 12.90 17.70B 12.90 13.40B 13.50 +5.00 2 8.50 1 1880 ---- 16.00B ---- 16.00B 12.10 +4.60 7.50 1885 10.00 14.40B 10.00 9.80A 10.80 +4.10 1 6.70 1890 ---- 12.90B ---- 12.90B 9.60 +3.70 5.90 1895 ---- 11.50B ---- 11.50B 8.60 +3.40 5.20 1900 ---- 10.30B ---- 10.30B 7.60 +3.00 4.60 3 5 1905 ---- 9.20B ---- 9.20B 6.80 +2.70 4.10 1910 ---- 8.20B ---- 8.20B 6.00 +2.40 3.60 1915 4.50 7.30B 4.50 4.00A 5.40 +2.20 5 3.20 1920 4.00 6.50B 4.00 3.60A 4.80 +2.00 1 2.80 1925 ---- 5.80B ---- 5.80B 4.20 +1.70 2.50 1930 ---- 5.20B ---- 5.20B 3.80 +1.60 2.20 70 67 1935 ---- 4.60B ---- 4.60B 3.40 +1.40 2.00 1940 ---- 4.10B ---- 4.10B 3.00 +1.20 1.80 1945 ---- 3.60B ---- 3.60B 2.70 +1.10 1.60 1950 2.50 3.20B 1.70A 3.20B 2.40 +1.00 3 1.40 1 6 1955 ---- 2.80B ---- 2.80B 2.10 +.80 1.30 1960 ---- 2.50B ---- 2.50B 1.90 +.70 1.20 1965 1.60 2.20B 1.60 1.60 1.70 +.60 8 1.10 1970 ---- 2.00B ---- 2.00B 1.50 +.50 1.00 1975 1.30 1.80B 1.30 1.30 1.40 +.50 25 .90 1980 ---- 1.60B ---- 1.60B 1.20 +.40 .80 1985 ---- 1.40B ---- 1.40B 1.10 +.30 .80 1990 ---- 1.20B ---- 1.20B 1.00 +.30 .70 1995 ---- 1.10B ---- 1.10B .90 +.30 2 .60 2000 ---- 1.00B ---- 1.00B .80 +.20 .60 2005 ---- .90B ---- .90B .70 +.20 .50 2 2010 ---- .80B ---- .80B .70 +.20 .50 2015 ---- .70B ---- .70B .60 +.10 .50 2020 ---- .60B ---- .60B .50 +.10 1 .40 2025 ---- .50B ---- .50B .50 +.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 213 331 405 OG3 JAN23 Gold Weekly Friday Option - Week 3 PUT 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 2 2 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .10 -.10 .20 3 3 1635 ---- ---- .20A .20A .10 -.20 .30 1640 ---- ---- ---- ---- .20 -.10 .30 1645 ---- ---- ---- ---- .20 -.10 .30 1650 ---- ---- .30A .30A .20 -.20 .40 1655 ---- ---- .30A .30A .20 -.20 .40 1660 .20 .30B .20 .30B .20 -.20 10 .40 24 1665 ---- ---- .30A .30A .30 -.20 .50 1670 .30 .30 .30 .30 .30 -.20 21 .50 1675 ---- ---- .40A .40A .30 -.30 .60 1680 ---- ---- .40A .40A .40 -.30 2 .70 1685 ---- ---- .50A .50A .40 -.40 .80 1690 ---- ---- .50A .50A .50 -.30 .80 1 1695 ---- ---- .50A .50A .50 -.50 1.00 1 1700 .50 .50 .50 .50 .60 -.50 2 1.10 1 1705 ---- ---- .60A .60A .70 -.50 1.20 1 3 1710 ---- ---- .70A .70A .80 -.60 2 1.40 1 1 1715 ---- ---- .80A .80A .90 -.60 1.50 1720 ---- ---- .90A .90A 1.00 -.70 1.70 1725 ---- ---- 1.00A 1.00A 1.10 -.90 2.00 1730 ---- ---- 1.10A 1.10A 1.20 -1.00 2 2.20 3 3 1735 ---- ---- 1.20A 1.20A 1.40 -1.20 2.60 1740 ---- ---- 1.40A 1.40A 1.60 -1.30 2.90 1 1745 ---- ---- 1.50A 1.50A 1.80 -1.50 3.30 1750 2.50 2.50 1.80A 1.80A 2.10 -1.70 3 3.80 1755 2.30 2.30 2.00A 3.20B 2.40 -1.90 3 4.30 1760 ---- ---- 2.30A 2.30A 2.80 -2.20 5.00 4 3 1765 ---- ---- 2.60A 2.60A 3.20 -2.50 5.70 1 1770 4.50 4.50 3.00A 4.90B 3.60 -2.90 17 6.50 1 1775 4.40 4.40 3.50A 3.50A 4.20 -3.20 1 7.40 2 3 1780 5.90 5.90 3.90A 6.50B 4.80 -3.60 14 8.40 1785 5.00 5.90 4.50A 5.60A 5.50 -4.10 16 9.60 1790 6.20 6.90 5.20A 5.20A 6.30 -4.60 2 10.90 1 1 1795 ---- ---- 5.90A 5.90A 7.20 -5.10 12.30 1800 9.80 9.80 6.70A 8.40A 8.30 -5.60 25 13.90 2 1805 ---- ---- 7.70A 7.70A 9.40 -6.30 15.70 20 20 1810 ---- ---- 8.70A 8.70A 10.70 -6.90 4 17.60 3 4 1815 14.80 14.80 9.90A 16.10B 12.20 -7.50 5 19.70 2 1 1820 ---- ---- 11.20A 11.20A 13.80 -8.20 4 22.00 4 4 1825 ---- ---- 12.70A 12.70A 15.50 -8.90 24.40 1 1830 19.50 19.50 14.30A 22.60B 17.40 -9.60 4 27.00 1835 24.50 25.70 16.10A 19.80A 19.50 -10.20 8 29.70 1 1840 27.70 27.70 18.10A 27.50B 21.80 -10.80 7 32.60 5 1845 25.20 28.00 20.20A 25.60B 24.20 -11.50 12 35.70 1850 32.70 32.70 22.50A 33.30B 26.80 -12.10 1 38.90 1855 ---- ---- 24.90A 24.90A 29.60 -12.70 42.30 1860 ---- ---- 27.60A 27.60A 32.60 -13.20 45.80 1865 ---- ---- 30.40A 30.40A 35.70 -13.80 49.50 1870 ---- ---- 33.40A 33.40A 38.90 -14.40 53.30 1875 ---- ---- 36.50A 36.50A 42.40 -14.80 57.20 1880 ---- ---- 39.70A 39.70A 45.90 -15.30 61.20 1885 ---- ---- 43.10A 43.10A 49.60 -15.70 65.30 1890 ---- ---- 46.70A 46.70A 53.40 -16.20 69.60 1895 ---- ---- 50.30A 50.30A 57.40 -16.50 73.90 1900 ---- ---- 54.10A 54.10A 61.40 -16.90 78.30 1905 ---- ---- 58.10A 58.10A 65.60 -17.10 82.70 1910 ---- ---- 62.10A 62.10A 69.80 -17.40 87.20 1915 ---- ---- 66.20A 66.20A 74.10 -17.70 91.80 1920 ---- ---- 70.40A 70.40A 78.50 -18.00 96.50 1925 ---- ---- 74.60A 74.60A 83.00 -18.10 101.10 1930 ---- ---- 79.00A 79.00A 87.50 -18.40 105.90 1935 ---- ---- 83.40A 83.40A 92.10 -18.50 110.60 1940 ---- ---- 87.90A 87.90A 96.70 -18.70 115.40 1945 ---- ---- 92.40A 92.40A 101.40 -18.80 120.20 1950 ---- ---- 97.00A 97.00A 106.10 -18.90 125.00 1955 ---- ---- 102.30A 102.30A 110.90 -19.00 129.90 1960 ---- ---- 107.00A 107.00A 115.60 -19.20 134.80 1965 ---- ---- 111.60A 111.60A 120.40 -19.30 139.70 1970 ---- ---- 116.50A 116.50A 125.20 -19.40 144.60 1975 ---- ---- 120.60A 120.60A 130.10 -19.40 149.50 1980 ---- ---- 126.10A 126.10A 134.90 -19.50 154.40 1985 ---- ---- 130.80A 130.80A 139.80 -19.50 159.30 1990 ---- ---- 135.80A 135.80A 144.70 -19.60 164.30 1995 ---- ---- 140.70A 140.70A 149.60 -19.60 169.20 2000 ---- ---- 144.80A 144.80A 154.50 -19.70 174.20 2005 ---- ---- 150.30A 150.30A 159.40 -19.70 179.10 2010 ---- ---- 155.30A 155.30A 164.40 -19.70 184.10 2015 ---- ---- 160.40A 160.40A 169.30 -19.70 189.00 2020 ---- ---- 165.30A 165.30A 174.20 -19.80 194.00 2025 ---- ---- 169.40A 169.40A 179.20 -19.80 199.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 165 48 85 OG4 JAN23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- ---- ---- 208.90A 222.10 ---- ---- 1645 ---- ---- ---- 203.80A 217.20 ---- ---- 1650 ---- ---- ---- 198.80A 212.20 ---- ---- 1655 ---- ---- ---- 193.90A 207.20 ---- ---- 1660 ---- ---- ---- 188.90A 202.20 ---- ---- 1665 ---- ---- ---- 184.00A 197.30 ---- ---- 1670 ---- ---- ---- 179.00A 192.30 ---- ---- 1675 ---- ---- ---- 174.10A 187.30 ---- ---- 1680 ---- ---- ---- 169.10A 182.40 ---- ---- 1685 ---- ---- ---- 164.40A 177.40 ---- ---- 1690 ---- ---- ---- 159.50A 172.50 ---- ---- 1695 ---- ---- ---- 154.40A 167.60 ---- ---- 1700 ---- ---- ---- 149.50A 162.60 ---- ---- 1705 ---- ---- ---- 144.70A 157.70 ---- ---- 1710 ---- ---- ---- 139.80A 152.80 ---- ---- 1715 ---- ---- ---- 135.00A 147.90 ---- ---- 1720 ---- ---- ---- 130.20A 143.10 ---- ---- 1725 ---- ---- ---- 125.40A 138.20 ---- ---- 1730 ---- ---- ---- 120.60A 133.40 ---- ---- 1735 ---- ---- ---- 115.90A 128.50 ---- ---- 1740 ---- ---- ---- 111.40A 123.80 ---- ---- 1745 ---- ---- ---- 106.60A 119.00 ---- ---- 1750 ---- ---- ---- 102.00A 114.30 ---- ---- 1755 ---- ---- ---- 97.40A 109.60 ---- ---- 1760 ---- ---- ---- 93.00A 105.00 ---- ---- 1765 ---- ---- ---- 88.40A 100.40 ---- ---- 1770 ---- ---- ---- 84.10A 95.90 ---- ---- 1775 ---- ---- ---- 79.80A 91.40 ---- ---- 1780 ---- ---- ---- 75.60A 87.00 ---- ---- 1785 ---- ---- ---- 71.60A 82.60 ---- ---- 1790 ---- ---- ---- 67.60A 78.40 ---- ---- 1795 ---- ---- ---- 63.70A 74.20 ---- 97 ---- 1800 ---- ---- ---- 59.70A 70.10 ---- ---- 1805 ---- ---- ---- 56.20A 66.10 ---- ---- 1810 ---- ---- ---- 52.50A 62.20 ---- ---- 1815 47.80 66.00B 47.80 66.00B 58.40 ---- 1 ---- 1820 44.50 62.10B 44.50 62.10B 54.70 ---- 3 ---- 1825 ---- ---- ---- 42.30A 51.20 ---- ---- 1830 ---- ---- ---- 39.30A 47.80 ---- ---- 1835 ---- ---- ---- 36.40A 44.50 ---- ---- 1840 33.30 47.70B 33.30 47.70B 41.30 ---- 4 ---- 1845 ---- ---- ---- 31.10A 38.30 ---- ---- 1850 ---- ---- ---- 28.60A 35.50 ---- ---- 1855 ---- ---- ---- 26.40A 32.70 ---- ---- 1860 ---- ---- ---- 24.20A 30.20 ---- ---- 1865 ---- ---- ---- 22.20A 27.80 ---- ---- 1870 ---- ---- ---- 20.30A 25.50 ---- ---- 1875 ---- ---- ---- 18.50A 23.40 ---- ---- 1880 ---- ---- ---- 16.80A 21.40 ---- ---- 1885 ---- ---- ---- 15.40A 19.50 ---- ---- 1890 ---- ---- ---- 14.00A 17.80 ---- ---- 1895 ---- ---- ---- 12.70A 16.20 ---- ---- 1900 ---- ---- ---- 11.50A 14.80 ---- ---- 1905 ---- ---- ---- 10.40A 13.40 ---- ---- 1910 ---- ---- ---- 9.40A 12.20 ---- ---- 1915 ---- ---- ---- 8.50A 11.10 ---- ---- 1920 ---- ---- ---- 7.70A 10.00 ---- ---- 1925 11.70 11.70 6.90A 6.90A 9.10 ---- 1 ---- 1930 ---- ---- ---- 6.30A 8.20 ---- ---- 1935 ---- ---- ---- 5.70A 7.50 ---- ---- 1940 ---- ---- ---- 5.10A 6.80 ---- ---- 1945 ---- ---- ---- 4.60A 6.10 ---- ---- 1950 ---- ---- ---- 4.20A 5.50 ---- ---- 1955 3.70 3.70 3.70 4.70B 5.00 ---- 2 ---- 1960 ---- ---- ---- 3.50A 4.50 ---- ---- 1965 ---- ---- ---- 3.10A 4.10 ---- ---- 1970 ---- ---- ---- 2.80A 3.70 ---- ---- 1975 ---- ---- ---- 2.60A 3.40 ---- ---- 1980 ---- ---- ---- 2.40A 3.10 ---- ---- 1985 ---- ---- ---- 2.10A 2.80 ---- ---- 1990 ---- ---- ---- 2.00A 2.50 ---- ---- 1995 ---- ---- ---- 1.80A 2.30 ---- ---- 2000 ---- ---- ---- 1.60A 2.10 ---- ---- 2005 ---- ---- ---- 1.50A 1.90 ---- ---- 2010 ---- ---- ---- 1.40A 1.70 ---- ---- 2015 ---- ---- ---- 1.30A 1.60 ---- ---- 2020 ---- ---- ---- 1.20A 1.40 ---- ---- 2025 ---- ---- ---- 1.10A 1.30 ---- ---- 2030 ---- ---- ---- 1.00A 1.20 ---- ---- 2035 ---- ---- ---- .90A 1.10 ---- ---- 2040 ---- ---- ---- .90A 1.00 ---- 17 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 125 OG4 JAN23 Gold Weekly Friday Option - Week 4 PUT 1640 ---- ---- ---- .40A .20 ---- ---- 1645 ---- ---- ---- .40A .30 ---- ---- 1650 ---- ---- ---- .40A .30 ---- ---- 1655 ---- ---- ---- .40A .30 ---- ---- 1660 ---- ---- ---- .50A .40 ---- ---- 1665 ---- ---- ---- .50A .40 ---- ---- 1670 ---- ---- ---- .60A .50 ---- ---- 1675 ---- ---- ---- .60A .50 ---- ---- 1680 ---- ---- ---- .60A .60 ---- ---- 1685 ---- ---- ---- .70A .60 ---- ---- 1690 ---- ---- ---- .70A .70 ---- ---- 1695 ---- ---- ---- .80A .70 ---- ---- 1700 ---- ---- ---- .80A .80 ---- ---- 1705 ---- ---- ---- .90A .90 ---- ---- 1710 ---- ---- ---- 1.00A 1.00 ---- ---- 1715 ---- ---- ---- 1.10A 1.10 ---- ---- 1720 ---- ---- ---- 1.20A 1.20 ---- 17 ---- 1725 ---- ---- ---- 1.30A 1.30 ---- ---- 1730 ---- ---- ---- 1.50A 1.50 ---- ---- 1735 ---- ---- ---- 1.60A 1.70 ---- ---- 1740 ---- ---- ---- 1.80A 1.90 ---- ---- 1745 ---- ---- ---- 2.10A 2.10 ---- ---- 1750 ---- ---- ---- 2.30A 2.40 ---- ---- 1755 ---- ---- ---- 2.60A 2.70 ---- ---- 1760 ---- ---- ---- 2.90A 3.10 ---- ---- 1765 ---- ---- ---- 3.20A 3.50 ---- ---- 1770 ---- ---- ---- 3.60A 4.00 ---- ---- 1775 ---- ---- ---- 4.00A 4.50 ---- ---- 1780 ---- ---- ---- 4.50A 5.00 ---- ---- 1785 ---- ---- ---- 5.00A 5.70 ---- ---- 1790 ---- ---- ---- 5.60A 6.40 ---- ---- 1795 ---- ---- ---- 6.30A 7.20 ---- ---- 1800 ---- ---- ---- 7.10A 8.10 ---- ---- 1805 ---- ---- ---- 7.90A 9.10 ---- ---- 1810 ---- ---- ---- 8.80A 10.20 ---- ---- 1815 ---- ---- ---- 9.80A 11.40 ---- ---- 1820 13.40 13.40 13.40 13.20A 12.70 ---- 5 ---- 1825 ---- ---- ---- 12.10A 14.20 ---- ---- 1830 22.70 22.70 13.50A 13.50A 15.70 ---- 7 ---- 1835 ---- ---- ---- 14.90A 17.40 ---- ---- 1840 ---- ---- ---- 16.50A 19.30 ---- ---- 1845 ---- ---- ---- 18.20A 21.30 ---- ---- 1850 ---- ---- ---- 20.10A 23.40 ---- ---- 1855 ---- ---- ---- 22.10A 25.70 ---- ---- 1860 ---- ---- ---- 24.30A 28.10 ---- ---- 1865 ---- ---- ---- 26.60A 30.70 ---- ---- 1870 ---- ---- ---- 29.00A 33.40 ---- ---- 1875 ---- ---- ---- 31.60A 36.20 ---- ---- 1880 ---- ---- ---- 34.30A 39.20 ---- ---- 1885 ---- ---- ---- 37.20A 42.40 ---- ---- 1890 ---- ---- ---- 40.20A 45.70 ---- ---- 1895 ---- ---- ---- 43.30A 49.10 ---- ---- 1900 ---- ---- ---- 46.60A 52.60 ---- ---- 1905 ---- ---- ---- 50.00A 56.20 ---- ---- 1910 ---- ---- ---- 53.50A 60.00 ---- ---- 1915 ---- ---- ---- 57.10A 63.90 ---- ---- 1920 ---- ---- ---- 60.80A 67.80 ---- ---- 1925 ---- ---- ---- 64.60A 71.90 ---- ---- 1930 ---- ---- ---- 68.50A 76.00 ---- ---- 1935 ---- ---- ---- 72.60A 80.20 ---- ---- 1940 ---- ---- ---- 76.70A 84.50 ---- ---- 1945 ---- ---- ---- 80.80A 88.80 ---- ---- 1950 ---- ---- ---- 85.10A 93.20 ---- ---- 1955 ---- ---- ---- 89.40A 97.70 ---- ---- 1960 ---- ---- ---- 93.80A 102.20 ---- ---- 1965 ---- ---- ---- 98.30A 106.80 ---- ---- 1970 ---- ---- ---- 102.80A 111.40 ---- ---- 1975 ---- ---- ---- 107.30A 116.00 ---- ---- 1980 ---- ---- ---- 111.90A 120.70 ---- ---- 1985 ---- ---- ---- 117.40A 125.40 ---- ---- 1990 ---- ---- ---- 122.00A 130.20 ---- ---- 1995 ---- ---- ---- 126.80A 134.90 ---- ---- 2000 ---- ---- ---- 130.60A 139.70 ---- ---- 2005 ---- ---- ---- 136.30A 144.50 ---- ---- 2010 ---- ---- ---- 141.10A 149.30 ---- ---- 2015 ---- ---- ---- 145.80A 154.20 ---- ---- 2020 ---- ---- ---- 150.60A 159.00 ---- ---- 2025 ---- ---- ---- 154.70A 163.90 ---- ---- 2030 ---- ---- ---- 160.30A 168.80 ---- ---- 2035 ---- ---- ---- 165.20A 173.70 ---- ---- 2040 ---- ---- ---- 170.10A 178.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 H1E JAN23 Copper Weekly Friday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0170 -.0435 1.0605 280 ---- ---- ---- ---- .9670 -.0435 1.0105 285 ---- ---- ---- ---- .9170 -.0435 .9605 290 ---- ---- ---- ---- .8670 -.0435 .9105 295 ---- ---- ---- ---- .8170 -.0435 .8605 300 ---- ---- ---- ---- .7670 -.0435 .8105 305 ---- ---- ---- ---- .7170 -.0435 .7605 310 ---- ---- ---- ---- .6670 -.0435 .7105 315 ---- ---- ---- ---- .6170 -.0435 .6605 320 ---- ---- ---- ---- .5670 -.0440 .6110 325 ---- ---- ---- ---- .5170 -.0440 .5610 330 ---- ---- ---- ---- .4670 -.0440 .5110 335 ---- ---- ---- ---- .4170 -.0440 .4610 340 ---- ---- ---- ---- .3670 -.0445 .4115 345 ---- ---- ---- ---- .3175 -.0445 .3620 350 ---- ---- .2635A .2635A .2685 -.0445 .3130 355 ---- ---- ---- ---- .2195 -.0450 .2645 360 ---- .2540B .1675A .2540B .1725 -.0440 .2165 365 ---- ---- ---- ---- .1270 -.0435 .1705 370 ---- .1585B .0835A .0835A .0865 -.0410 .1275 375 ---- .1240B .0520A .1240B .0535 -.0360 .0895 380 .0755 .0910B .0295A .0780B .0300 -.0290 9 .0590 9 385 ---- .0590B .0155A .0590B .0155 -.0205 .0360 11 13 390 ---- .0355B .0080A .0355B .0075 -.0135 .0210 263 255 395 .0145 .0195B .0040A .0195B .0035 -.0080 1 .0115 10 400 ---- .0100B .0025A .0100B .0015 -.0050 .0065 3 405 .0030 .0045B .0015A .0015A .0005 -.0025 1 .0030 410 .0010 .0020B .0010 .0010 .0005 -.0010 1 .0015 26 12 415 ---- ---- ---- ---- .0005 -.0005 .0010 420 ---- ---- ---- ---- .0005 UNCH .0005 11 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 300 313 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 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- .0010A .0010A .0010 -.0005 .0015 350 .0010 .0010 .0010 .0010 .0020 -.0005 2 .0025 1 12 355 ---- ---- .0025A .0025A .0035 -.0005 .0040 1 22 360 .0035 .0055B .0035 .0055B .0060 -.0005 1 .0065 10 365 .0045 .0105B .0045 .0105B .0105 UNCH 2 .0105 1 24 370 .0070 .0205B .0070 .0205B .0200 +.0030 1 .0170 8 33 375 ---- .0385B .0135A .0135A .0370 +.0075 .0295 21 11 380 .0510 .0665B .0245A .0665B .0635 +.0150 22 .0485 6 6 385 ---- .0970B .0430A .0430A .0990 +.0235 .0755 1 390 ---- .1455B .0705A .0705A .1410 +.0305 .1105 2 2 395 ---- ---- .1085A .1085A .1870 +.0360 .1510 400 ---- .2400B .1500A .1500A .2350 +.0395 .1955 405 ---- ---- ---- ---- .2840 +.0415 .2425 410 ---- ---- ---- ---- .3340 +.0430 .2910 415 ---- ---- ---- ---- .3840 +.0440 .3400 420 ---- ---- ---- ---- .4340 +.0445 .3895 425 ---- ---- ---- ---- .4840 +.0440 .4400 430 ---- ---- ---- ---- .5340 +.0440 .4900 435 ---- ---- ---- ---- .5840 +.0440 .5400 440 ---- ---- ---- ---- .6340 +.0440 .5900 445 ---- ---- ---- ---- .6840 +.0445 .6395 450 ---- ---- ---- ---- .7340 +.0445 .6895 455 ---- ---- ---- ---- .7840 +.0445 .7395 460 ---- ---- ---- ---- .8340 +.0445 .7895 465 ---- ---- ---- ---- .8840 +.0445 .8395 470 ---- ---- ---- ---- .9340 +.0445 .8895 475 ---- ---- ---- ---- .9840 +.0445 .9395 480 ---- ---- ---- ---- 1.0340 +.0445 .9895 485 ---- ---- ---- ---- 1.0840 +.0445 1.0395 490 ---- ---- ---- ---- 1.1340 +.0445 1.0895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 40 121 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0170 -.0435 1.0605 280 ---- ---- ---- ---- .9670 -.0440 1.0110 285 ---- ---- ---- ---- .9175 -.0435 .9610 290 ---- ---- ---- ---- .8680 -.0435 .9115 295 ---- ---- ---- ---- .8185 -.0435 .8620 300 ---- ---- ---- ---- .7695 -.0435 .8130 305 ---- ---- ---- ---- .7205 -.0435 .7640 310 ---- .7545B .6680A .7545B .6720 -.0430 .7150 315 ---- ---- ---- ---- .6235 -.0430 .6665 320 ---- .6570B .5715A .6570B .5755 -.0430 .6185 325 ---- ---- ---- ---- .5280 -.0430 .5710 330 ---- .5605B .4780A .5605B .4810 -.0430 .5240 335 ---- ---- ---- ---- .4355 -.0430 .4785 340 ---- .4675B .3885A .4675B .3910 -.0425 .4335 345 ---- ---- ---- ---- .3485 -.0415 .3900 350 ---- .3785B .3055A .3785B .3075 -.0410 .3485 355 ---- ---- .2670A .2670A .2685 -.0400 .3085 360 ---- .2965B .2310A .2960B .2325 -.0385 .2710 365 ---- .2590B .1980A .2590B .1990 -.0370 .2360 370 ---- .2335B .1675A .2335B .1685 -.0350 .2035 375 ---- .2010B .1405A .2010B .1415 -.0325 .1740 380 ---- .1765B .1155A .1755B .1175 -.0300 .1475 385 ---- .1495B .0955A .1495B .0970 -.0270 .1240 390 ---- .1255B .0780A .1255B .0790 -.0245 .1035 395 ---- .1045B .0635A .1040B .0640 -.0215 .0855 400 .0890 .0890 .0515A .0515A .0515 -.0190 1 .0705 1 405 ---- .0710B .0415A .0710B .0415 -.0160 .0575 410 ---- .0575B .0330A .0575B .0330 -.0135 .0465 415 .0275 .0465B .0265A .0265A .0260 -.0115 10 .0375 420 ---- .0370B .0215A .0370B .0205 -.0095 .0300 425 ---- .0290B .0170A .0290B .0160 -.0075 .0235 430 ---- .0230B .0130A .0225B .0125 -.0060 .0185 435 ---- .0175B .0105A .0175B .0095 -.0055 .0150 440 ---- .0135B .0085A .0135B .0075 -.0040 .0115 445 ---- .0105B .0070A .0105B .0060 -.0030 .0090 8 450 ---- .0080B .0055A .0080B .0050 -.0020 .0070 455 ---- .0060B .0045A .0045A .0040 -.0015 .0055 460 ---- ---- .0035A .0035A .0030 -.0015 .0045 465 ---- ---- .0030A .0030A .0025 -.0010 .0035 470 ---- ---- .0025A .0025A .0020 -.0010 .0030 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 9 H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 275 ---- ---- ---- ---- .0020 +.0005 .0015 280 ---- ---- ---- ---- .0025 +.0005 .0020 285 ---- ---- ---- ---- .0025 UNCH .0025 290 ---- ---- ---- ---- .0035 +.0005 .0030 295 ---- ---- ---- ---- .0040 +.0005 .0035 300 ---- ---- ---- ---- .0050 +.0005 .0045 305 ---- ---- ---- ---- .0055 UNCH .0055 310 ---- ---- ---- ---- .0070 +.0005 .0065 315 ---- ---- .0075A .0075A .0085 +.0005 .0080 320 ---- ---- .0085A .0085A .0105 +.0005 .0100 325 ---- ---- .0105A .0105A .0130 +.0010 .0120 330 ---- ---- .0125A .0125A .0160 +.0005 .0155 335 ---- .0200B .0150A .0150A .0205 +.0010 .0195 340 ---- .0255B .0190A .0190A .0260 +.0015 .0245 345 ---- .0325B .0235A .0235A .0330 +.0020 .0310 350 ---- .0415B .0300A .0300A .0415 +.0025 .0390 355 ---- .0530B .0375A .0375A .0525 +.0035 .0490 360 .0520 .0670B .0470A .0480A .0665 +.0055 10 .0610 365 ---- .0835B .0590A .0590A .0830 +.0070 .0760 370 ---- .1035B .0735A .0735A .1025 +.0090 .0935 375 ---- .1265B .0905A .0905A .1250 +.0115 .1135 380 ---- .1525B .1100A .1100A .1510 +.0140 .1370 385 ---- .1820B .1330A .1330A .1800 +.0165 .1635 390 ---- .2145B .1590A .1590A .2120 +.0195 .1925 395 ---- .2490B .1900A .1900A .2470 +.0225 .2245 400 ---- .2865B .2220A .2220A .2845 +.0255 .2590 405 ---- .2985B .2600A .2600A .3240 +.0280 .2960 410 ---- ---- .3030A .3030A .3655 +.0305 .3350 415 ---- ---- ---- ---- .4080 +.0325 .3755 420 ---- .4560B .3835A .3835A .4525 +.0345 .4180 425 ---- ---- ---- ---- .4980 +.0365 .4615 430 ---- .5485B .4700A .4700A .5445 +.0380 .5065 435 ---- ---- ---- ---- .5915 +.0390 .5525 440 ---- .6440B .5615A .5615A .6395 +.0400 .5995 445 ---- ---- ---- ---- .6880 +.0410 .6470 450 ---- .7410B .6565A .6565A .7365 +.0415 .6950 455 ---- ---- ---- ---- .7855 +.0420 .7435 460 ---- ---- ---- ---- .8350 +.0430 .7920 465 ---- ---- ---- ---- .8845 +.0435 .8410 470 ---- ---- ---- ---- .9340 +.0435 .8905 475 ---- ---- ---- ---- .9835 +.0435 .9400 480 ---- ---- ---- ---- 1.0335 +.0440 .9895 485 ---- ---- ---- ---- 1.0835 +.0440 1.0395 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H1W JAN23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0170 -.0435 1.0605 280 ---- ---- ---- ---- .9670 -.0435 1.0105 285 ---- ---- ---- ---- .9170 -.0435 .9605 290 ---- ---- ---- ---- .8670 -.0435 .9105 295 ---- ---- ---- ---- .8170 -.0440 .8610 300 ---- ---- ---- ---- .7670 -.0440 .8110 305 ---- ---- ---- ---- .7170 -.0440 .7610 310 ---- ---- ---- ---- .6670 -.0440 .7110 315 ---- ---- ---- ---- .6170 -.0440 .6610 320 ---- ---- ---- ---- .5670 -.0440 .6110 325 ---- ---- ---- ---- .5170 -.0440 .5610 330 ---- ---- ---- ---- .4670 -.0440 .5110 335 ---- ---- ---- ---- .4170 -.0440 .4610 340 ---- ---- ---- ---- .3670 -.0440 .4110 345 ---- ---- ---- ---- .3170 -.0440 .3610 350 ---- ---- ---- ---- .2670 -.0440 .3110 355 ---- ---- ---- ---- .2170 -.0440 .2610 360 ---- ---- ---- ---- .1670 -.0450 .2120 365 ---- ---- ---- ---- .1180 -.0460 .1640 370 ---- .1530B .0675A .1530B .0720 -.0455 .1175 375 ---- .0875B .0315A .0315A .0340 -.0420 .0760 380 ---- .0735B .0110A .0735B .0115 -.0320 2 .0435 4 4 385 ---- .0430B .0035A .0430B .0030 -.0195 .0225 1 390 .0135 .0205B .0010A .0010A .0005 -.0100 13 .0105 2 9 395 ---- .0080B .0010A .0080B .0005 -.0040 1 .0045 20 400 ---- .0025B .0015A .0025B .0005 -.0015 .0020 405 ---- ---- ---- ---- .0005 UNCH .0005 1 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 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 16 7 34 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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- .0010A .0010A .0005 -.0010 .0015 1 1 365 ---- ---- .0015A .0015A .0015 -.0020 .0035 370 .0025 .0025 .0020A .0045B .0055 -.0020 2 .0075 1 1 375 .0120 .0195 .0045A .0185A .0175 +.0015 23 .0160 1 1 380 ---- .0480B .0120A .0120A .0450 +.0120 1 .0330 2 2 385 ---- .0660B .0270A .0270A .0865 +.0245 .0620 390 ---- .1375B .0550A .0550A .1340 +.0340 2 .1000 10 395 ---- ---- .0980A .0980A .1840 +.0400 .1440 400 ---- ---- .1505A .1505A .2340 +.0430 .1910 405 ---- ---- ---- ---- .2840 +.0440 .2400 410 ---- ---- ---- ---- .3340 +.0440 .2900 415 ---- ---- ---- ---- .3840 +.0440 .3400 420 ---- ---- ---- ---- .4340 +.0440 .3900 425 ---- ---- ---- ---- .4840 +.0440 .4400 430 ---- ---- ---- ---- .5340 +.0440 .4900 435 ---- ---- ---- ---- .5840 +.0440 .5400 440 ---- ---- ---- ---- .6340 +.0440 .5900 445 ---- ---- ---- ---- .6840 +.0440 .6400 450 ---- ---- ---- ---- .7340 +.0440 .6900 455 ---- ---- ---- ---- .7840 +.0440 .7400 460 ---- ---- ---- ---- .8340 +.0440 .7900 465 ---- ---- ---- ---- .8840 +.0440 .8400 470 ---- ---- ---- ---- .9340 +.0445 .8895 475 ---- ---- ---- ---- .9840 +.0445 .9395 480 ---- ---- ---- ---- 1.0340 +.0445 .9895 485 ---- ---- ---- ---- 1.0840 +.0445 1.0395 490 ---- ---- ---- ---- 1.1340 +.0445 1.0895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 5 15 H2E JAN23 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0165 -.0440 1.0605 280 ---- ---- ---- ---- .9665 -.0440 1.0105 285 ---- ---- ---- ---- .9165 -.0440 .9605 290 ---- ---- ---- ---- .8665 -.0440 .9105 295 ---- ---- ---- ---- .8165 -.0440 .8605 300 ---- ---- ---- ---- .7665 -.0440 .8105 305 ---- ---- ---- ---- .7165 -.0440 .7605 310 ---- ---- ---- ---- .6665 -.0440 .7105 315 ---- ---- ---- ---- .6165 -.0440 .6605 320 ---- ---- ---- ---- .5670 -.0440 .6110 325 ---- ---- ---- ---- .5170 -.0440 .5610 330 ---- ---- ---- ---- .4675 -.0445 .5120 335 ---- ---- ---- ---- .4185 -.0440 .4625 340 ---- .4540B .3660A .4540B .3700 -.0440 .4140 345 ---- ---- ---- ---- .3220 -.0440 .3660 350 ---- .3560B .2710A .3555B .2750 -.0435 .3185 355 ---- ---- ---- ---- .2295 -.0430 .2725 360 ---- .2615B .1835A .2615B .1865 -.0420 .2285 365 ---- .2090B .1445A .2010B .1470 -.0400 .1870 370 ---- .1840B .1100A .1840B .1115 -.0375 .1490 375 ---- .1475B .0795A .1475B .0820 -.0335 .1155 380 .0615 .1185B .0565A .0620B .0580 -.0290 6 .0870 12 385 ---- .0890B .0390A .0890B .0395 -.0245 .0640 390 ---- .0650B .0260A .0650B .0265 -.0190 .0455 10 395 ---- .0465B .0175A .0460B .0175 -.0145 .0320 400 .0285 .0320B .0115A .0115A .0110 -.0110 19 .0220 19 405 .0075 .0215B .0075 .0075 .0070 -.0075 6 .0145 8 410 ---- .0140B .0050A .0140B .0045 -.0050 .0095 415 ---- .0085B .0035A .0085B .0030 -.0035 .0065 20 420 ---- .0050B .0025A .0025A .0015 -.0030 .0045 425 ---- ---- .0020A .0020A .0010 -.0020 .0030 430 ---- ---- .0015A .0015A .0005 -.0015 .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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 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 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0025 UNCH .0025 340 ---- ---- .0035A .0035A .0040 UNCH .0040 345 ---- ---- .0040A .0040A .0060 +.0005 .0055 350 .0085 .0085 .0055A .0085 .0090 +.0005 5 .0085 20 355 ---- .0130B .0075A .0075A .0135 +.0010 .0125 20 360 ---- .0200B .0110A .0110A .0205 +.0025 .0180 365 ---- .0310B .0160A .0160A .0305 +.0040 .0265 370 .0250 .0465B .0240A .0465B .0455 +.0070 1 .0385 2 2 375 .0610 .0675B .0360A .0675B .0655 +.0105 6 .0550 380 ---- .0940B .0520A .0520A .0915 +.0150 .0765 9 385 ---- .1265B .0725A .0725A .1230 +.0195 .1035 10 390 ---- .1640B .0995A .0995A .1600 +.0250 .1350 395 ---- .1995B .1310A .1310A .2005 +.0295 .1710 400 ---- .2490B .1710A .1710A .2445 +.0335 .2110 405 ---- ---- .2095A .2095A .2905 +.0365 .2540 410 ---- ---- ---- ---- .3375 +.0385 .2990 415 ---- ---- ---- ---- .3860 +.0405 .3455 420 ---- .4265B .3540A .3540A .4350 +.0415 .3935 425 ---- ---- ---- ---- .4840 +.0420 .4420 430 ---- ---- .4515A .4515A .5340 +.0430 .4910 435 ---- ---- ---- ---- .5835 +.0430 .5405 440 ---- ---- ---- ---- .6335 +.0435 .5900 445 ---- ---- ---- ---- .6835 +.0440 .6395 450 ---- ---- ---- ---- .7335 +.0440 .6895 455 ---- ---- ---- ---- .7835 +.0440 .7395 460 ---- ---- ---- ---- .8335 +.0440 .7895 465 ---- ---- ---- ---- .8835 +.0440 .8395 470 ---- ---- ---- ---- .9335 +.0440 .8895 475 ---- ---- ---- ---- .9835 +.0440 .9395 480 ---- ---- ---- ---- 1.0335 +.0440 .9895 485 ---- ---- ---- ---- 1.0835 +.0440 1.0395 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 2 61 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.1665 -.0440 1.2105 265 ---- ---- ---- ---- 1.1165 -.0440 1.1605 270 ---- ---- ---- ---- 1.0665 -.0440 1.1105 275 ---- ---- ---- ---- 1.0165 -.0440 1.0605 280 ---- ---- ---- ---- .9665 -.0440 1.0105 285 ---- ---- ---- ---- .9165 -.0440 .9605 290 ---- ---- ---- ---- .8665 -.0440 .9105 295 ---- ---- ---- ---- .8165 -.0440 .8605 300 ---- ---- ---- ---- .7665 -.0440 .8105 305 ---- ---- ---- ---- .7170 -.0435 .7605 310 ---- ---- ---- ---- .6670 -.0435 .7105 315 ---- ---- ---- ---- .6170 -.0435 .6605 320 ---- ---- ---- ---- .5670 -.0435 .6105 325 ---- ---- ---- ---- .5170 -.0435 .5605 330 ---- ---- ---- ---- .4670 -.0435 .5105 335 ---- ---- ---- ---- .4170 -.0440 .4610 340 ---- ---- ---- ---- .3670 -.0445 .4115 345 ---- ---- ---- ---- .3180 -.0440 .3620 350 ---- .3340B .2645A .3340B .2690 -.0445 .3135 355 ---- ---- ---- ---- .2210 -.0445 .2655 360 ---- .2545B .1700A .2545B .1750 -.0435 .2185 365 ---- ---- .1320A .1320A .1315 -.0420 .1735 370 ---- .1610B .0890A .1610B .0925 -.0395 .1320 375 ---- .1285B .0575A .1285B .0600 -.0350 .0950 380 .0360 .0970B .0345A .0360 .0360 -.0290 1 .0650 50 385 ---- .0660B .0195A .0655B .0200 -.0220 .0420 1 390 ---- .0420B .0110A .0420B .0105 -.0155 .0260 2 395 ---- .0250B .0060A .0250B .0055 -.0095 .0150 400 ---- .0140B .0035A .0140B .0025 -.0060 .0085 1 405 ---- .0075B .0020A .0075B .0015 -.0035 .0050 20 410 ---- .0035B .0015A .0035B .0005 -.0020 .0025 415 ---- ---- ---- ---- .0005 -.0010 .0015 420 ---- ---- ---- ---- .0005 -.0005 .0010 10 425 ---- ---- ---- ---- .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 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 ---- ---- ---- ---- .0005 UNCH .0005 20 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- .0025A .0025A .0025 -.0005 .0030 26 355 ---- ---- .0030A .0030A .0050 UNCH .0050 50 360 ---- ---- .0045A .0045A .0085 +.0005 .0080 10 365 ---- .0145B .0065A .0065A .0150 +.0020 .0130 10 370 ---- .0265B .0105A .0105A .0260 +.0045 .0215 16 375 ---- .0450B .0180A .0180A .0435 +.0090 .0345 32 380 ---- .0720B .0305A .0305A .0695 +.0150 .0545 18 385 ---- .1070B .0495A .0495A .1035 +.0220 .0815 19 390 ---- .1485B .0775A .0775A .1440 +.0290 .1150 10 395 ---- .1555B .1155A .1155A .1890 +.0345 .1545 8 400 ---- .2410B .1535A .1535A .2360 +.0380 .1980 405 ---- ---- .2365A .2365A .2845 +.0405 .2440 410 ---- ---- ---- ---- .3340 +.0420 .2920 415 ---- ---- ---- ---- .3840 +.0435 .3405 420 ---- ---- ---- ---- .4340 +.0440 .3900 425 ---- ---- ---- ---- .4840 +.0445 .4395 430 ---- ---- ---- ---- .5340 +.0445 .4895 435 ---- ---- ---- ---- .5840 +.0445 .5395 440 ---- ---- ---- ---- .6340 +.0445 .5895 445 ---- ---- ---- ---- .6840 +.0445 .6395 450 ---- ---- ---- ---- .7335 +.0440 .6895 455 ---- ---- ---- ---- .7835 +.0440 .7395 460 ---- ---- ---- ---- .8335 +.0440 .7895 465 ---- ---- ---- ---- .8835 +.0440 .8395 470 ---- ---- ---- ---- .9335 +.0440 .8895 475 ---- ---- ---- ---- .9835 +.0440 .9395 480 ---- ---- ---- ---- 1.0335 +.0440 .9895 485 ---- ---- ---- ---- 1.0835 +.0440 1.0395 490 ---- ---- ---- ---- 1.1335 +.0440 1.0895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 251 H2W JAN23 Copper Weekly Wednesday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0165 -.0440 1.0605 280 ---- ---- ---- ---- .9665 -.0440 1.0105 285 ---- ---- ---- ---- .9165 -.0440 .9605 290 ---- ---- ---- ---- .8665 -.0440 .9105 295 ---- ---- ---- ---- .8165 -.0440 .8605 300 ---- ---- ---- ---- .7665 -.0440 .8105 305 ---- ---- ---- ---- .7165 -.0440 .7605 310 ---- ---- ---- ---- .6665 -.0440 .7105 315 ---- ---- ---- ---- .6165 -.0440 .6605 320 ---- ---- ---- ---- .5665 -.0440 .6105 325 ---- ---- ---- ---- .5170 -.0440 .5610 330 ---- ---- ---- ---- .4675 -.0440 .5115 335 ---- ---- ---- ---- .4180 -.0440 .4620 340 ---- ---- .3645A .3645A .3685 -.0440 .4125 345 ---- ---- ---- ---- .3195 -.0445 .3640 350 ---- .3535B .2670A .3535B .2715 -.0440 .3155 355 ---- ---- ---- ---- .2245 -.0435 .2680 360 ---- .2570B .1755A .2565B .1800 -.0425 .2225 365 ---- ---- .1400A .1400A .1380 -.0415 .1795 370 ---- .1715B .0985A .1715B .1015 -.0385 .1400 375 ---- .1375B .0680A .1375B .0705 -.0345 .1050 380 ---- .1070B .0450A .1070B .0465 -.0295 .0760 385 ---- .0770B .0290A .0770B .0290 -.0235 .0525 10 390 ---- .0530B .0180A .0530B .0175 -.0175 .0350 20 395 ---- .0350B .0110A .0350B .0100 -.0125 .0225 400 ---- .0220B .0065A .0220B .0060 -.0080 .0140 405 ---- .0135B .0040A .0135B .0035 -.0050 .0085 410 ---- .0080B .0025A .0080B .0020 -.0035 .0055 415 ---- .0040B .0020A .0040B .0010 -.0020 .0030 420 ---- ---- ---- ---- .0005 -.0015 .0020 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 H2W JAN23 Copper Weekly Wednesday Option - Week 2 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0025 UNCH .0025 345 ---- ---- .0030A .0030A .0035 UNCH .0035 350 ---- ---- .0040A .0040A .0055 UNCH .0055 355 ---- ---- .0050A .0050A .0085 +.0005 .0080 360 ---- .0130B .0070A .0070A .0135 +.0010 .0125 365 ---- .0220B .0105A .0105A .0220 +.0030 .0190 370 ---- .0360B .0165A .0165A .0350 +.0055 .0295 375 ---- .0555B .0260A .0260A .0540 +.0090 .0450 380 ---- .0825B .0405A .0405A .0800 +.0145 .0655 385 ---- .1155B .0605A .0605A .1125 +.0205 .0920 390 ---- .1545B .0880A .0880A .1505 +.0260 .1245 395 ---- .1685B .1240A .1240A .1935 +.0315 .1620 400 ---- .2440B .1625A .1625A .2390 +.0355 .2035 405 ---- ---- .2020A .2020A .2865 +.0385 .2480 410 ---- ---- .2800A .2800A .3355 +.0410 .2945 415 ---- ---- ---- ---- .3845 +.0420 .3425 420 ---- ---- .3515A .3515A .4340 +.0430 .3910 425 ---- ---- ---- ---- .4840 +.0440 .4400 430 ---- ---- ---- ---- .5340 +.0440 .4900 435 ---- ---- ---- ---- .5835 +.0440 .5395 440 ---- ---- ---- ---- .6335 +.0440 .5895 445 ---- ---- ---- ---- .6835 +.0440 .6395 450 ---- ---- ---- ---- .7335 +.0440 .6895 455 ---- ---- ---- ---- .7835 +.0440 .7395 460 ---- ---- ---- ---- .8335 +.0440 .7895 465 ---- ---- ---- ---- .8835 +.0440 .8395 470 ---- ---- ---- ---- .9335 +.0440 .8895 475 ---- ---- ---- ---- .9835 +.0440 .9395 480 ---- ---- ---- ---- 1.0335 +.0440 .9895 485 ---- ---- ---- ---- 1.0835 +.0440 1.0395 490 ---- ---- ---- ---- 1.1335 +.0440 1.0895 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E JAN23 Copper Weekly Friday Option - Week 3 CALL 280 ---- ---- ---- ---- .9665 -.0440 1.0105 285 ---- ---- ---- ---- .9165 -.0440 .9605 290 ---- ---- ---- ---- .8665 -.0440 .9105 295 ---- ---- ---- ---- .8170 -.0435 .8605 300 ---- ---- ---- ---- .7670 -.0435 .8105 305 ---- ---- ---- ---- .7175 -.0435 .7610 310 ---- ---- ---- ---- .6675 -.0435 .7110 315 ---- ---- ---- ---- .6180 -.0435 .6615 320 ---- ---- ---- ---- .5690 -.0435 .6125 325 ---- ---- ---- ---- .5195 -.0435 .5630 330 ---- .5540B .4665A .5535B .4705 -.0440 .5145 335 ---- ---- ---- ---- .4220 -.0440 .4660 340 ---- .4565B .3710A .4565B .3745 -.0435 .4180 345 ---- ---- ---- ---- .3275 -.0435 .3710 350 ---- .3610B .2795A .3610B .2825 -.0430 .3255 355 ---- ---- .2430A .2430A .2390 -.0425 .2815 360 ---- .2705B .1970A .2705B .1985 -.0415 .2400 365 ---- .2390B .1600A .2390B .1615 -.0395 .2010 370 ---- .1980B .1270A .1980B .1285 -.0370 .1655 375 ---- .1615B .0990A .1615B .0995 -.0340 .1335 380 ---- .1355B .0735A .1350B .0755 -.0305 .1060 385 .0805 .1075B .0555A .0555A .0560 -.0265 5 .0825 390 ---- .0835B .0405A .0835B .0410 -.0225 .0635 395 ---- .0635B .0295A .0630B .0295 -.0185 .0480 400 ---- .0480B .0215A .0480B .0210 -.0145 .0355 405 ---- .0355B .0155A .0355B .0150 -.0110 .0260 410 ---- .0255B .0110A .0255B .0105 -.0080 .0185 415 ---- .0180B .0080A .0180B .0070 -.0060 .0130 420 ---- .0125B .0055A .0120B .0050 -.0040 .0090 425 ---- .0080B .0040A .0080B .0035 -.0030 .0065 430 ---- .0050B .0030A .0050B .0020 -.0025 .0045 435 ---- ---- .0025A .0025A .0015 -.0015 .0030 440 ---- ---- .0020A .0020A .0010 -.0015 .0025 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 H3E JAN23 Copper Weekly Friday Option - Week 3 PUT 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0010 +.0005 .0005 295 ---- ---- ---- ---- .0010 +.0005 .0005 300 ---- ---- ---- ---- .0015 +.0005 .0010 305 ---- ---- ---- ---- .0015 +.0005 .0010 310 ---- ---- ---- ---- .0020 +.0005 .0015 315 ---- ---- ---- ---- .0025 +.0005 .0020 320 ---- ---- ---- ---- .0030 +.0005 .0025 325 ---- ---- ---- ---- .0040 +.0005 .0035 330 ---- ---- .0040A .0040A .0050 +.0005 .0045 335 ---- ---- .0050A .0050A .0060 UNCH .0060 340 ---- ---- .0060A .0060A .0085 UNCH .0085 345 ---- ---- .0075A .0075A .0115 UNCH .0115 350 ---- .0165B .0105A .0105A .0160 +.0005 .0155 355 ---- .0235B .0140A .0140A .0230 +.0015 .0215 360 ---- .0330B .0195A .0195A .0325 +.0030 .0295 365 .0365 .0460B .0275A .0285A .0450 +.0045 1 .0405 370 .0580 .0630B .0380A .0575A .0620 +.0070 11 .0550 10 10 375 .0660 .0850B .0515A .0655A .0830 +.0100 4 .0730 380 ---- .1110B .0690A .0690A .1090 +.0135 .0955 16 16 385 ---- .1425B .0910A .0910A .1395 +.0175 .1220 390 ---- .1780B .1180A .1180A .1745 +.0220 .1525 395 ---- .2105B .1485A .1485A .2130 +.0260 .1870 400 ---- .2585B .1870A .1870A .2540 +.0295 .2245 405 ---- .2675B .2260A .2260A .2980 +.0330 .2650 410 ---- ---- .2635A .2635A .3435 +.0360 .3075 415 ---- ---- ---- ---- .3900 +.0380 .3520 420 ---- .4430B .3605A .3605A .4380 +.0400 .3980 425 ---- ---- ---- ---- .4860 +.0410 .4450 430 ---- .5330B .4545A .4545A .5350 +.0420 .4930 435 ---- ---- ---- ---- .5845 +.0425 .5420 440 ---- ---- .5520A .5520A .6340 +.0430 .5910 445 ---- ---- ---- ---- .6835 +.0430 .6405 450 ---- ---- ---- ---- .7335 +.0435 .6900 455 ---- ---- ---- ---- .7835 +.0440 .7395 460 ---- ---- ---- ---- .8335 +.0440 .7895 465 ---- ---- ---- ---- .8835 +.0440 .8395 470 ---- ---- ---- ---- .9335 +.0440 .8895 475 ---- ---- ---- ---- .9835 +.0440 .9395 480 ---- ---- ---- ---- 1.0335 +.0440 .9895 485 ---- ---- ---- ---- 1.0835 +.0440 1.0395 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 26 26 H3W JAN23 Copper Weekly Wednesday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.0165 -.0440 1.0605 280 ---- ---- ---- ---- .9665 -.0440 1.0105 285 ---- ---- ---- ---- .9165 -.0440 .9605 290 ---- ---- ---- ---- .8665 -.0440 .9105 295 ---- ---- ---- ---- .8165 -.0440 .8605 300 ---- ---- ---- ---- .7665 -.0440 .8105 305 ---- ---- ---- ---- .7165 -.0440 .7605 310 ---- ---- ---- ---- .6665 -.0440 .7105 315 ---- ---- ---- ---- .6170 -.0440 .6610 320 ---- ---- ---- ---- .5675 -.0440 .6115 325 ---- ---- ---- ---- .5180 -.0440 .5620 330 ---- .5205B .4655A .5205B .4690 -.0440 .5130 335 ---- ---- ---- ---- .4205 -.0435 .4640 340 ---- .4550B .3690A .4550B .3725 -.0435 .4160 345 ---- ---- ---- ---- .3255 -.0430 .3685 350 ---- .3585B .2760A .3585B .2795 -.0430 .3225 355 ---- ---- ---- ---- .2355 -.0420 .2775 360 ---- .2665B .1915A .1915A .1940 -.0410 .2350 365 ---- .2315B .1540A .2315B .1560 -.0390 .1950 370 ---- .1925B .1205A .1925B .1220 -.0365 .1585 375 ---- .1565B .0905A .1565B .0925 -.0340 .1265 380 ---- .1285B .0670A .1285B .0685 -.0300 .0985 385 ---- .1000B .0490A .0995B .0495 -.0255 .0750 390 .0540 .0760B .0350A .0615B .0350 -.0210 5 .0560 395 ---- .0565B .0245A .0565B .0245 -.0170 .0415 400 ---- .0415B .0175A .0415B .0165 -.0135 .0300 405 ---- .0295B .0120A .0290B .0110 -.0105 .0215 410 ---- .0205B .0085A .0205B .0075 -.0075 .0150 415 ---- .0140B .0060A .0135B .0050 -.0055 .0105 420 ---- .0090B .0040A .0085B .0030 -.0040 .0070 2 425 ---- .0055B .0030A .0055B .0020 -.0030 .0050 430 ---- ---- .0025A .0025A .0010 -.0025 .0035 435 ---- ---- .0020A .0020A .0010 -.0015 .0025 440 ---- ---- ---- ---- .0005 -.0010 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 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 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0015 UNCH .0015 325 ---- ---- ---- ---- .0020 UNCH .0020 330 ---- ---- ---- ---- .0030 UNCH .0030 335 ---- ---- .0040A .0040A .0045 UNCH .0045 340 ---- ---- .0050A .0050A .0065 UNCH .0065 345 ---- ---- .0060A .0060A .0090 UNCH .0090 350 ---- ---- .0080A .0080A .0135 +.0010 .0125 1 1 355 ---- .0190B .0110A .0110A .0195 +.0020 .0175 360 ---- .0280B .0160A .0160A .0275 +.0025 .0250 365 ---- .0400B .0225A .0225A .0395 +.0045 .0350 370 ---- .0570B .0325A .0325A .0555 +.0070 .0485 375 .0545 .0780B .0450A .0480A .0760 +.0100 11 .0660 380 ---- .1045B .0620A .0620A .1020 +.0140 .0880 385 ---- .1360B .0835A .0835A .1330 +.0185 .1145 10 10 390 ---- .1715B .1105A .1105A .1685 +.0230 .1455 395 ---- .2065B .1410A .1410A .2075 +.0270 .1805 400 ---- .2540B .1815A .1815A .2495 +.0305 .2190 405 ---- .2615B .2175A .2175A .2945 +.0340 .2605 410 ---- ---- .2595A .2595A .3405 +.0365 .3040 415 ---- ---- ---- ---- .3880 +.0385 .3495 420 ---- .4410B .3580A .3580A .4360 +.0400 .3960 425 ---- ---- ---- ---- .4850 +.0415 .4435 430 ---- ---- .4535A .4535A .5340 +.0420 .4920 435 ---- ---- ---- ---- .5840 +.0430 .5410 440 ---- ---- ---- ---- .6335 +.0430 .5905 445 ---- ---- ---- ---- .6835 +.0435 .6400 450 ---- ---- ---- ---- .7335 +.0440 .6895 455 ---- ---- ---- ---- .7835 +.0440 .7395 460 ---- ---- ---- ---- .8335 +.0440 .7895 465 ---- ---- ---- ---- .8835 +.0440 .8395 470 ---- ---- ---- ---- .9335 +.0440 .8895 475 ---- ---- ---- ---- .9835 +.0440 .9395 480 ---- ---- ---- ---- 1.0335 +.0440 .9895 485 ---- ---- ---- ---- 1.0835 +.0440 1.0395 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 11 11 H4E JAN23 Copper Weekly Friday Option - Week 4 CALL 280 ---- ---- ---- ---- .9670 ---- ---- 285 ---- ---- ---- ---- .9170 ---- ---- 290 ---- ---- ---- ---- .8675 ---- ---- 295 ---- ---- ---- ---- .8175 ---- ---- 300 ---- ---- ---- ---- .7680 ---- ---- 305 ---- ---- ---- ---- .7185 ---- ---- 310 ---- ---- ---- ---- .6695 ---- ---- 315 ---- ---- ---- ---- .6200 ---- ---- 320 ---- ---- ---- .5670A .5715 ---- ---- 325 ---- ---- ---- ---- .5230 ---- ---- 330 ---- ---- ---- .4710A .4750 ---- ---- 335 ---- ---- ---- ---- .4275 ---- ---- 340 ---- ---- ---- .3780A .3810 ---- ---- 345 ---- ---- ---- ---- .3360 ---- ---- 350 ---- ---- ---- .2905A .2930 ---- ---- 355 ---- ---- ---- ---- .2520 ---- ---- 360 ---- ---- ---- .2120A .2135 ---- ---- 365 ---- ---- ---- .1770A .1785 ---- ---- 370 ---- ---- ---- .1455A .1465 ---- ---- 375 ---- ---- ---- .1180A .1185 ---- ---- 380 ---- ---- ---- .0925A .0940 ---- ---- 385 ---- ---- ---- .0725A .0740 ---- ---- 390 ---- ---- ---- .0565A .0570 ---- ---- 395 ---- ---- ---- .0435A .0435 ---- ---- 400 ---- ---- ---- .0335A .0330 ---- ---- 405 ---- ---- ---- .0260A .0250 ---- ---- 410 ---- ---- ---- .0195A .0185 ---- ---- 415 ---- ---- ---- .0150A .0140 ---- ---- 420 ---- ---- ---- .0115A .0105 ---- ---- 425 ---- ---- ---- .0085A .0075 ---- ---- 430 ---- ---- ---- .0065A .0055 ---- ---- 435 ---- ---- ---- .0050A .0040 ---- ---- 440 ---- ---- ---- .0040A .0030 ---- ---- 445 ---- ---- ---- .0030A .0025 ---- ---- 450 ---- ---- ---- .0025A .0015 ---- ---- 455 ---- ---- ---- .0020A .0010 ---- ---- 460 ---- ---- ---- .0015A .0010 ---- ---- 465 ---- ---- ---- .0025A .0005 ---- ---- 470 ---- ---- ---- .0025A .0005 ---- ---- 475 ---- ---- ---- .0025A .0005 ---- ---- 480 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E JAN23 Copper Weekly Friday Option - Week 4 PUT 280 ---- ---- ---- .0025A .0015 ---- ---- 285 ---- ---- ---- .0030A .0015 ---- ---- 290 ---- ---- ---- .0030A .0020 ---- ---- 295 ---- ---- ---- .0035A .0025 ---- ---- 300 ---- ---- ---- .0035A .0025 ---- ---- 305 ---- ---- ---- .0040A .0035 ---- ---- 310 ---- ---- ---- .0045A .0040 ---- ---- 315 ---- ---- ---- .0045A .0050 ---- ---- 320 ---- ---- ---- .0050A .0060 ---- ---- 325 ---- ---- ---- .0060A .0075 ---- ---- 330 ---- ---- ---- .0070A .0090 ---- ---- 335 ---- ---- ---- .0085A .0120 ---- ---- 340 ---- ---- ---- .0110A .0155 ---- ---- 345 ---- ---- ---- .0140A .0205 ---- ---- 350 ---- ---- ---- .0180A .0270 ---- ---- 355 ---- ---- ---- .0240A .0360 ---- ---- 360 ---- ---- ---- .0320A .0475 ---- ---- 365 ---- ---- ---- .0420A .0620 ---- ---- 370 ---- ---- ---- .0550A .0800 ---- ---- 375 ---- ---- ---- .0715A .1020 ---- ---- 380 ---- ---- ---- .0915A .1275 ---- ---- 385 ---- ---- ---- .1150A .1570 ---- ---- 390 ---- ---- ---- .1430A .1905 ---- ---- 395 ---- ---- ---- .1745A .2270 ---- ---- 400 ---- ---- ---- .2090A .2660 ---- ---- 405 ---- ---- ---- .2470A .3080 ---- ---- 410 ---- ---- ---- ---- .3515 ---- ---- 415 ---- ---- ---- ---- .3965 ---- ---- 420 ---- ---- ---- .3715A .4430 ---- ---- 425 ---- ---- ---- ---- .4905 ---- ---- 430 ---- ---- ---- .4620A .5380 ---- ---- 435 ---- ---- ---- ---- .5865 ---- ---- 440 ---- ---- ---- .5565A .6355 ---- ---- 445 ---- ---- ---- ---- .6850 ---- ---- 450 ---- ---- ---- .6540A .7340 ---- ---- 455 ---- ---- ---- ---- .7840 ---- ---- 460 ---- ---- ---- ---- .8335 ---- ---- 465 ---- ---- ---- ---- .8835 ---- ---- 470 ---- ---- ---- ---- .9335 ---- ---- 475 ---- ---- ---- ---- .9835 ---- ---- 480 ---- ---- ---- ---- 1.0335 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0165 -.0440 1.0605 280 ---- ---- ---- ---- .9665 -.0440 1.0105 285 ---- ---- ---- ---- .9165 -.0440 .9605 290 ---- ---- ---- ---- .8665 -.0445 .9110 295 ---- ---- ---- ---- .8165 -.0445 .8610 300 ---- ---- ---- ---- .7670 -.0440 .8110 305 ---- ---- ---- ---- .7170 -.0445 .7615 310 ---- ---- ---- ---- .6675 -.0445 .7120 315 ---- ---- ---- ---- .6180 -.0445 .6625 320 ---- ---- ---- ---- .5690 -.0440 .6130 325 ---- ---- ---- ---- .5200 -.0440 .5640 330 ---- .5545B .4675A .5545B .4715 -.0435 .5150 335 ---- ---- ---- ---- .4230 -.0435 .4665 340 ---- .4570B .3720A .4570B .3755 -.0435 .4190 345 ---- ---- ---- ---- .3295 -.0425 .3720 350 ---- .3620B .2820A .3620B .2845 -.0425 .3270 355 ---- ---- .2460A .2460A .2420 -.0410 .2830 360 ---- .2730B .2000A .2730B .2020 -.0400 .2420 365 ---- .2415B .1635A .2415B .1650 -.0385 .2035 370 ---- .2015B .1310A .2015B .1320 -.0365 .1685 375 ---- .1655B .1015A .1655B .1035 -.0330 .1365 380 ---- .1390B .0780A .1385B .0795 -.0295 .1090 385 .0850 .1110B .0590A .0590A .0595 -.0255 5 .0850 10 10 390 ---- .0870B .0435A .0870B .0440 -.0220 .0660 395 ---- .0670B .0325A .0665B .0325 -.0175 .0500 400 ---- .0510B .0235A .0510B .0235 -.0145 .0380 405 ---- .0385B .0175A .0385B .0170 -.0115 .0285 5 410 ---- .0280B .0130A .0280B .0120 -.0090 .0210 2 415 ---- .0205B .0090A .0205B .0085 -.0065 .0150 420 ---- .0140B .0065A .0140B .0060 -.0050 .0110 425 ---- .0095B .0045A .0095B .0040 -.0035 .0075 430 ---- .0060B .0035A .0035A .0030 -.0025 .0055 435 ---- ---- .0025A .0025A .0020 -.0020 .0040 440 ---- ---- .0020A .0020A .0015 -.0010 .0025 445 ---- ---- .0015A .0015A .0010 -.0010 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 12 15 H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0010 -.0010 .0020 305 ---- ---- ---- ---- .0015 -.0005 .0020 310 ---- ---- ---- ---- .0020 -.0005 .0025 315 ---- ---- ---- ---- .0025 -.0005 .0030 320 ---- ---- ---- ---- .0035 UNCH .0035 325 ---- ---- .0040A .0040A .0040 -.0005 .0045 330 ---- ---- .0045A .0045A .0055 UNCH .0055 335 ---- ---- .0055A .0055A .0075 +.0005 .0070 340 ---- .0095B .0070A .0070A .0100 +.0010 .0090 345 ---- .0130B .0085A .0085A .0135 +.0010 .0125 350 ---- .0185B .0115A .0115A .0185 +.0015 .0170 355 ---- .0260B .0160A .0160A .0260 +.0025 .0235 10 360 ---- .0360B .0220A .0220A .0355 +.0035 .0320 365 ---- .0495B .0300A .0300A .0490 +.0055 .0435 20 370 ---- .0670B .0410A .0410A .0660 +.0080 .0580 375 ---- .0885B .0550A .0550A .0870 +.0105 .0765 380 ---- .1150B .0725A .0725A .1125 +.0140 .0985 12 20 385 .1375 .1460B .0945A .1360A .1430 +.0185 10 .1245 20 390 ---- .1810B .1220A .1220A .1775 +.0225 .1550 20 395 ---- .2120B .1520A .1520A .2155 +.0260 .1895 400 ---- .2605B .1910A .1910A .2565 +.0295 .2270 405 ---- .2685B .2275A .2275A .3000 +.0325 .2675 410 ---- ---- .2660A .2660A .3450 +.0350 .3100 415 ---- ---- ---- ---- .3915 +.0375 .3540 420 ---- .4435B .3625A .3625A .4385 +.0390 .3995 425 ---- ---- ---- ---- .4865 +.0405 .4460 430 ---- .5405B .4555A .4555A .5355 +.0415 .4940 435 ---- ---- ---- ---- .5850 +.0425 .5425 440 ---- ---- .5525A .5525A .6340 +.0425 .5915 445 ---- ---- ---- ---- .6840 +.0435 .6405 450 ---- ---- ---- ---- .7335 +.0435 .6900 455 ---- ---- ---- ---- .7835 +.0435 .7400 460 ---- ---- ---- ---- .8335 +.0440 .7895 465 ---- ---- ---- ---- .8835 +.0440 .8395 470 ---- ---- ---- ---- .9335 +.0440 .8895 475 ---- ---- ---- ---- .9835 +.0440 .9395 480 ---- ---- ---- ---- 1.0335 +.0440 .9895 485 ---- ---- ---- ---- 1.0835 +.0440 1.0395 490 ---- ---- ---- ---- 1.1335 +.0440 1.0895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 12 90 H4W JAN23 Copper Weekly Wednesday Option - Week 4 CALL 280 ---- ---- ---- ---- .9665 -.0440 1.0105 285 ---- ---- ---- ---- .9165 -.0440 .9605 290 ---- ---- ---- ---- .8670 -.0435 .9105 295 ---- ---- ---- ---- .8170 -.0440 .8610 300 ---- ---- ---- ---- .7675 -.0435 .8110 305 ---- ---- ---- ---- .7180 -.0435 .7615 310 ---- ---- ---- ---- .6685 -.0435 .7120 315 ---- ---- ---- ---- .6190 -.0435 .6625 320 ---- ---- .5660A .5660A .5700 -.0435 .6135 325 ---- ---- ---- ---- .5215 -.0435 .5650 330 ---- .5550B .4690A .5550B .4730 -.0435 .5165 335 ---- ---- ---- ---- .4250 -.0435 .4685 340 ---- .4585B .3750A .4585B .3780 -.0435 .4215 345 ---- ---- ---- ---- .3325 -.0430 .3755 350 ---- .3645B .2865A .3645B .2885 -.0425 .3310 355 ---- ---- ---- ---- .2465 -.0420 .2885 360 ---- .2770B .2060A .2770B .2075 -.0405 .2480 365 ---- .2155B .1705A .2155B .1720 -.0385 .2105 370 ---- .1985B .1385A .1985B .1395 -.0370 .1765 375 ---- .1640B .1100A .1640B .1115 -.0335 .1450 380 ---- .1460B .0865A .1455B .0875 -.0300 .1175 385 ---- .1180B .0675A .1170B .0670 -.0265 .0935 390 ---- .0945B .0515A .0935B .0510 -.0230 .0740 395 ---- .0740B .0390A .0735B .0380 -.0200 .0580 400 ---- .0575B .0295A .0575B .0285 -.0165 .0450 405 ---- .0440B .0225A .0435B .0210 -.0135 .0345 410 ---- .0335B .0165A .0330B .0155 -.0105 .0260 415 ---- .0245B .0125A .0245B .0115 -.0080 .0195 420 ---- .0175B .0090A .0175B .0085 -.0050 .0135 425 ---- .0120B .0065A .0120B .0060 -.0035 .0095 430 ---- .0080B .0060A .0080B .0045 -.0020 .0065 435 ---- .0050B ---- .0050B .0035 -.0010 .0045 440 ---- ---- ---- ---- .0025 -.0010 .0035 445 ---- ---- ---- ---- .0020 -.0005 .0025 450 ---- ---- ---- ---- .0015 -.0005 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W JAN23 Copper Weekly Wednesday Option - Week 4 PUT 280 ---- ---- ---- ---- .0010 +.0005 .0005 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0015 UNCH .0015 300 ---- ---- ---- ---- .0020 +.0005 .0015 305 ---- ---- ---- ---- .0025 +.0005 .0020 310 ---- ---- ---- ---- .0030 +.0005 .0025 315 ---- ---- ---- ---- .0035 UNCH .0035 320 ---- ---- ---- ---- .0045 UNCH .0045 325 ---- ---- ---- ---- .0055 UNCH .0055 330 ---- ---- .0065A .0065A .0075 +.0005 .0070 335 ---- ---- .0080A .0080A .0095 +.0005 .0090 340 ---- .0120B .0095A .0095A .0125 +.0010 .0115 345 ---- .0165B .0120A .0120A .0165 +.0010 .0155 350 ---- .0225B .0160A .0160A .0225 +.0015 .0210 355 ---- .0310B .0210A .0210A .0305 +.0020 .0285 360 ---- .0420B .0280A .0280A .0415 +.0035 .0380 365 ---- .0560B .0370A .0370A .0555 +.0050 .0505 370 ---- .0735B .0490A .0490A .0735 +.0075 .0660 375 ---- .0955B .0640A .0640A .0950 +.0100 .0850 380 ---- .1220B .0825A .0825A .1205 +.0135 .1070 385 ---- .1525B .1045A .1045A .1505 +.0175 .1330 390 ---- .1870B .1305A .1305A .1840 +.0210 .1630 395 ---- .2245B .1680A .1680A .2215 +.0245 .1970 400 ---- .2650B .2030A .2030A .2615 +.0275 .2340 405 ---- ---- .2410A .2410A .3040 +.0305 .2735 410 ---- ---- ---- ---- .3485 +.0335 .3150 415 ---- ---- ---- ---- .3945 +.0365 .3580 420 ---- .4450B .3665A .3665A .4410 +.0385 .4025 425 ---- ---- ---- ---- .4890 +.0410 .4480 430 ---- .5415B .4580A .4580A .5370 +.0420 .4950 435 ---- ---- ---- ---- .5860 +.0430 .5430 440 ---- ---- .5540A .5540A .6350 +.0435 .5915 445 ---- ---- ---- ---- .6845 +.0435 .6410 450 ---- ---- ---- ---- .7340 +.0435 .6905 455 ---- ---- ---- ---- .7835 +.0435 .7400 460 ---- ---- ---- ---- .8335 +.0435 .7900 465 ---- ---- ---- ---- .8835 +.0440 .8395 470 ---- ---- ---- ---- .9335 +.0440 .8895 475 ---- ---- ---- ---- .9835 +.0440 .9395 480 ---- ---- ---- ---- 1.0335 +.0440 .9895 485 ---- ---- ---- ---- 1.0835 +.0440 1.0395 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0165 -.0440 1.0605 280 ---- ---- ---- ---- .9665 -.0440 1.0105 285 ---- ---- ---- ---- .9170 -.0440 .9610 290 ---- ---- ---- ---- .8670 -.0440 .9110 295 ---- ---- ---- ---- .8175 -.0440 .8615 300 ---- ---- ---- ---- .7680 -.0440 .8120 305 ---- ---- ---- ---- .7185 -.0440 .7625 310 ---- ---- ---- ---- .6695 -.0440 .7135 315 ---- ---- ---- ---- .6205 -.0435 .6640 320 ---- .6545B .5675A .6540B .5715 -.0440 .6155 325 ---- ---- ---- ---- .5230 -.0440 .5670 330 ---- .5570B .4715A .5570B .4755 -.0435 .5190 335 ---- ---- ---- ---- .4285 -.0430 .4715 340 ---- .4610B .3795A .4610B .3825 -.0425 .4250 345 ---- ---- ---- ---- .3375 -.0425 .3800 350 ---- .3690B .2925A .3690B .2950 -.0415 .3365 355 ---- ---- .2565A .2565A .2540 -.0410 .2950 360 ---- .2835B .2145A .2145A .2160 -.0395 .2555 365 ---- .2535B .1800A .2535B .1815 -.0375 .2190 370 ---- .2160B .1485A .2160B .1500 -.0350 .1850 375 ---- .1810B .1195A .1810B .1220 -.0325 .1545 380 ---- .1575B .0960A .1575B .0980 -.0295 .1275 10 11 385 .1030 .1295B .0760A .0760A .0775 -.0265 7 .1040 390 ---- .1055B .0595A .1055B .0605 -.0235 .0840 395 ---- .0850B .0465A .0850B .0470 -.0200 .0670 400 ---- .0680B .0360A .0680B .0360 -.0170 .0530 1 405 ---- .0535B .0275A .0535B .0275 -.0140 .0415 410 ---- .0415B .0215A .0415B .0210 -.0110 .0320 415 ---- .0320B .0165A .0320B .0155 -.0090 .0245 420 ---- .0240B .0125A .0240B .0115 -.0070 .0185 20 425 ---- .0180B .0095A .0175B .0085 -.0055 .0140 430 ---- .0130B .0070A .0125B .0065 -.0035 .0100 435 ---- .0090B .0055A .0090B .0045 -.0030 .0075 440 ---- .0065B .0040A .0065B .0035 -.0020 .0055 445 ---- .0045B .0030A .0045B .0025 -.0015 .0040 450 ---- ---- .0025A .0025A .0020 -.0010 .0030 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 7 10 32 H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0010 -.0005 .0015 285 ---- ---- ---- ---- .0015 UNCH .0015 290 ---- ---- ---- ---- .0015 -.0005 .0020 295 ---- ---- ---- ---- .0020 -.0005 .0025 300 ---- ---- ---- ---- .0025 -.0005 .0030 305 ---- ---- ---- ---- .0035 UNCH .0035 310 ---- ---- ---- ---- .0040 -.0005 .0045 315 ---- ---- .0045A .0045A .0050 UNCH .0050 320 ---- ---- .0055A .0055A .0060 -.0005 .0065 325 ---- ---- .0065A .0065A .0080 +.0005 .0075 330 ---- ---- .0075A .0075A .0100 +.0005 .0095 335 ---- .0125B .0095A .0095A .0130 +.0010 .0120 340 ---- .0165B .0120A .0120A .0165 +.0005 .0160 345 ---- .0220B .0150A .0150A .0220 +.0015 .0205 350 .0290 .0290 .0195A .0290 .0290 +.0020 1 .0270 1 1 355 ---- .0385B .0255A .0255A .0380 +.0025 .0355 360 ---- .0505B .0335A .0335A .0500 +.0040 .0460 365 ---- .0660B .0435A .0435A .0650 +.0060 .0590 370 ---- .0845B .0565A .0565A .0835 +.0085 .0750 375 ---- .1070B .0720A .0720A .1055 +.0115 .0940 380 .1330 .1330 .0910A .1315A .1310 +.0140 1 .1170 1 385 ---- .1630B .1130A .1130A .1605 +.0175 .1430 41 390 ---- .1965B .1390A .1390A .1935 +.0205 .1730 395 ---- .2330B .1700A .1700A .2300 +.0240 .2060 9 400 ---- .2725B .2070A .2070A .2690 +.0270 .2420 405 ---- ---- .2420A .2420A .3105 +.0300 .2805 410 ---- ---- .2795A .2795A .3535 +.0325 .3210 415 ---- ---- ---- ---- .3985 +.0355 .3630 420 ---- .4485B .3715A .3715A .4445 +.0375 .4070 425 ---- ---- ---- ---- .4910 +.0390 .4520 430 ---- .5435B .4615A .4615A .5390 +.0405 .4985 435 ---- ---- ---- ---- .5870 +.0415 .5455 440 ---- .6405B .5560A .5560A .6360 +.0425 .5935 445 ---- ---- ---- ---- .6850 +.0430 .6420 450 ---- ---- .6530A .6530A .7345 +.0435 .6910 455 ---- ---- ---- ---- .7840 +.0435 .7405 460 ---- ---- ---- ---- .8335 +.0435 .7900 465 ---- ---- ---- ---- .8835 +.0440 .8395 470 ---- ---- ---- ---- .9335 +.0440 .8895 475 ---- ---- ---- ---- .9835 +.0440 .9395 480 ---- ---- ---- ---- 1.0335 +.0440 .9895 485 ---- ---- ---- ---- 1.0835 +.0440 1.0395 490 ---- ---- ---- ---- 1.1335 +.0440 1.0895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 52 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.5165 -.0440 3.5605 050 ---- ---- ---- ---- 3.2665 -.0440 3.3105 075 ---- ---- ---- ---- 3.0165 -.0440 3.0605 100 ---- ---- ---- ---- 2.7665 -.0440 2.8105 125 ---- ---- ---- ---- 2.5165 -.0440 2.5605 150 ---- ---- ---- ---- 2.2665 -.0440 2.3105 175 ---- ---- ---- ---- 2.0165 -.0440 2.0605 200 ---- ---- ---- ---- 1.7665 -.0440 1.8105 220 ---- ---- ---- ---- 1.5665 -.0440 1.6105 225 ---- ---- ---- ---- 1.5165 -.0440 1.5605 230 ---- ---- ---- ---- 1.4665 -.0440 1.5105 235 ---- ---- ---- ---- 1.4165 -.0440 1.4605 240 ---- ---- ---- ---- 1.3665 -.0440 1.4105 245 ---- ---- ---- ---- 1.3165 -.0440 1.3605 250 ---- ---- ---- ---- 1.2665 -.0440 1.3105 255 ---- ---- ---- ---- 1.2165 -.0440 1.2605 260 ---- ---- ---- ---- 1.1665 -.0440 1.2105 265 ---- ---- ---- ---- 1.1165 -.0440 1.1605 270 ---- ---- ---- ---- 1.0670 -.0440 1.1110 275 ---- ---- ---- ---- 1.0170 -.0440 1.0610 280 ---- ---- ---- ---- .9670 -.0440 1.0110 285 ---- ---- ---- ---- .9170 -.0445 .9615 290 ---- ---- ---- ---- .8675 -.0440 .9115 295 ---- ---- ---- ---- .8175 -.0445 .8620 300 ---- ---- ---- ---- .7680 -.0440 .8120 305 ---- ---- ---- ---- .7185 -.0440 .7625 310 ---- ---- ---- ---- .6685 -.0445 .7130 1 315 ---- ---- ---- ---- .6195 -.0440 .6635 316 ---- ---- ---- ---- .6095 -.0440 .6535 317 ---- ---- ---- ---- .5995 -.0445 .6440 318 ---- ---- ---- ---- .5895 -.0445 .6340 319 ---- ---- ---- ---- .5800 -.0440 .6240 320 ---- .6465B .5660A .6465B .5700 -.0445 .6145 3 321 ---- ---- ---- ---- .5605 -.0440 .6045 322 ---- ---- ---- ---- .5505 -.0440 .5945 323 ---- ---- ---- ---- .5405 -.0445 .5850 324 ---- ---- ---- ---- .5310 -.0445 .5755 325 ---- ---- ---- ---- .5215 -.0440 .5655 1 326 ---- ---- ---- ---- .5115 -.0445 .5560 327 ---- ---- ---- ---- .5020 -.0440 .5460 328 ---- ---- ---- ---- .4925 -.0440 .5365 329 ---- ---- ---- ---- .4825 -.0445 .5270 330 ---- .5565B .4695A .5565B .4730 -.0445 .5175 331 ---- ---- ---- ---- .4635 -.0445 .5080 332 ---- ---- ---- ---- .4540 -.0445 .4985 333 ---- ---- ---- ---- .4445 -.0440 .4885 334 ---- ---- ---- ---- .4350 -.0440 .4790 335 ---- ---- ---- ---- .4260 -.0435 .4695 10 336 ---- ---- ---- ---- .4165 -.0440 .4605 337 ---- ---- ---- ---- .4070 -.0440 .4510 338 ---- ---- ---- ---- .3980 -.0435 .4415 339 ---- ---- ---- ---- .3885 -.0435 .4320 340 ---- .4600B .3760A .4600B .3795 -.0435 .4230 18 341 ---- ---- ---- ---- .3705 -.0430 .4135 8 342 ---- ---- ---- ---- .3610 -.0435 .4045 343 ---- ---- ---- ---- .3520 -.0430 .3950 344 ---- ---- ---- ---- .3430 -.0430 .3860 1 345 ---- ---- ---- ---- .3345 -.0425 .3770 10 346 ---- ---- ---- ---- .3255 -.0425 .3680 23 347 ---- ---- ---- ---- .3165 -.0425 .3590 348 ---- ---- ---- ---- .3080 -.0420 .3500 9 349 ---- ---- ---- ---- .2995 -.0420 .3415 8 350 ---- .3670B .2875A .3670B .2905 -.0425 .3330 7 351 ---- ---- .2840A .2840A .2820 -.0420 .3240 352 ---- ---- .2760A .2760A .2740 -.0415 .3155 353 ---- ---- .2675A .2675A .2655 -.0415 .3070 2 354 ---- ---- .2595A .2595A .2575 -.0415 .2990 355 ---- ---- .2515A .2515A .2490 -.0415 .2905 3 356 ---- .2890B .2435A .2890B .2410 -.0415 .2825 357 ---- .2965B .2355A .2965B .2335 -.0410 .2745 358 ---- .2915B .2280A .2885B .2255 -.0410 .2665 359 ---- .2930B .2160A .2930B .2180 -.0405 .2585 360 ---- .2885B .2085A .2885B .2105 -.0405 .2510 4 361 ---- .2820B .2010A .2795B .2030 -.0400 .2430 362 ---- .2740B .1940A .2740B .1955 -.0400 .2355 363 ---- .2645B .1865A .2635B .1885 -.0395 .2280 10 364 ---- .2565B .1800A .2555B .1815 -.0395 .2210 14 365 ---- .2500B .1730A .2445B .1750 -.0385 .2135 1 245 366 ---- .2420B .1665A .2420B .1680 -.0385 .2065 367 ---- .2345B .1600A .2280B .1615 -.0380 .1995 368 ---- .2250B .1530A .2225B .1555 -.0370 .1925 17 369 ---- .2175B .1465A .2175B .1490 -.0370 .1860 10 370 ---- .2110B .1405A .2110B .1430 -.0360 80 .1790 84 371 ---- .2040B .1350A .2040B .1370 -.0355 .1725 10 372 ---- .1965B .1290A .1965B .1310 -.0355 .1665 11 373 ---- .1890B .1235A .1890B .1255 -.0345 .1600 374 ---- .1815B .1185A .1815B .1200 -.0340 .1540 375 ---- .1760B .1130A .1760B .1145 -.0340 .1485 43 376 ---- .1685B .1080A .1685B .1095 -.0330 .1425 36 377 ---- .1695B .1025A .1695B .1045 -.0325 10 .1370 378 ---- .1630B .0980A .1630B .1000 -.0320 .1320 37 379 ---- .1570B .0935A .1560B .0950 -.0315 .1265 14 380 .0910 .1510B .0885A .0920B .0905 -.0310 7 .1215 2 398 381 .1005 .1450B .0845A .0845A .0865 -.0295 11 .1160 87 382 ---- .1395B .0805A .1395B .0820 -.0290 5 .1110 92 383 .1055 .1340B .0765A .0765A .0780 -.0285 66 .1065 52 384 ---- .1285B .0730A .1285B .0740 -.0275 .1015 38 385 .0955 .1235B .0690A .0690A .0705 -.0265 18 .0970 15 215 386 ---- .1190B .0655A .1190B .0670 -.0260 .0930 11 387 ---- .1135B .0625A .1135B .0635 -.0255 .0890 36 388 ---- .1085B .0595A .1085B .0605 -.0245 .0850 34 389 ---- .1040B .0560A .1040B .0570 -.0245 .0815 20 390 .0640 .0995B .0535A .0535A .0540 -.0235 2 .0775 65 391 ---- .0950B .0505A .0950B .0510 -.0230 .0740 33 392 .0725 .0915B .0480A .0745B .0485 -.0220 11 .0705 21 393 ---- .0870B .0455A .0870B .0460 -.0210 .0670 10 34 394 .0760 .0830B .0430A .0745B .0435 -.0205 20 .0640 20 395 ---- .0790B .0410A .0790B .0410 -.0200 .0610 20 99 396 ---- .0755B .0385A .0755B .0390 -.0190 .0580 33 397 ---- .0720B .0365A .0720B .0370 -.0180 .0550 12 398 ---- .0685B .0345A .0685B .0350 -.0175 .0525 18 399 ---- .0655B .0330A .0655B .0330 -.0170 .0500 32 400 .0560 .0630B .0310A .0395B .0310 -.0165 19 .0475 2 835 401 ---- .0595B .0295A .0595B .0295 -.0155 .0450 25 402 .0400 .0570B .0280A .0440B .0280 -.0150 2 .0430 110 403 ---- .0535B .0260A .0535B .0260 -.0150 .0410 69 404 ---- .0510B .0250A .0510B .0245 -.0145 .0390 96 405 .0440 .0485B .0235A .0235A .0235 -.0135 7 .0370 13 283 406 .0340 .0460B .0220A .0350B .0220 -.0130 1 .0350 110 407 ---- .0435B .0210A .0435B .0205 -.0130 .0335 2 71 408 .0295 .0415B .0200A .0200A .0195 -.0120 18 .0315 286 409 ---- .0390B .0185A .0390B .0180 -.0120 .0300 65 410 .0240 .0370B .0175A .0175A .0170 -.0115 77 .0285 11 370 415 .0160 .0280B .0130A .0130A .0125 -.0090 2 .0215 72 420 ---- .0210B .0095A .0210B .0090 -.0070 .0160 602 874 425 .0110 .0150B .0070A .0070A .0065 -.0050 12 .0115 27 2455 430 ---- .0105B .0050A .0105B .0045 -.0040 11 .0085 605 1112 435 .0045 .0070B .0040A .0040A .0035 -.0030 10 .0065 8 440 .0050 .0050 .0030 .0030 .0025 -.0025 13 .0050 90 445 ---- ---- .0025A .0025A .0020 -.0015 .0035 10 24 450 ---- ---- .0020A .0020A .0015 -.0015 .0030 62 455 ---- ---- .0015A .0015A .0010 -.0015 1 .0025 7 27 460 .0010 .0010 .0010 .0010 .0010 -.0010 8 .0020 14 465 ---- ---- ---- ---- .0005 -.0010 .0015 13 470 ---- ---- ---- ---- .0005 -.0005 .0010 2 475 ---- ---- ---- ---- .0005 -.0005 .0010 1 29 480 ---- ---- ---- ---- .0005 -.0005 .0010 1 485 ---- ---- ---- ---- .0005 UNCH .0005 1 490 ---- ---- ---- ---- .0005 UNCH .0005 26 495 ---- ---- ---- ---- .0005 UNCH .0005 20 500 ---- ---- ---- ---- .0005 UNCH 2 .0005 3 505 ---- ---- ---- ---- .0005 UNCH .0005 2 510 ---- ---- ---- ---- .0005 UNCH 2 .0005 13 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 1 525 ---- ---- ---- ---- .0005 UNCH .0005 1 530 ---- ---- ---- ---- .0005 UNCH 2 .0005 1 535 ---- ---- ---- ---- .0005 UNCH .0005 1 540 ---- ---- ---- ---- .0005 UNCH .0005 3 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 555 ---- ---- ---- ---- .0005 UNCH .0005 3 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 1 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH 2 .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 ---- ---- ---- ---- 3.5165 -.0440 3.5605 050 ---- ---- ---- ---- 3.2665 -.0440 3.3105 075 ---- ---- ---- ---- 3.0165 -.0440 3.0605 100 ---- ---- ---- ---- 2.7665 -.0440 2.8105 125 ---- ---- ---- ---- 2.5165 -.0440 2.5605 150 ---- ---- ---- ---- 2.2665 -.0440 2.3105 175 ---- ---- ---- ---- 2.0165 -.0440 2.0605 5 200 ---- ---- ---- ---- 1.7665 -.0440 1.8105 1 220 ---- ---- ---- ---- 1.5665 -.0440 1.6105 225 ---- ---- ---- ---- 1.5165 -.0440 1.5605 230 ---- ---- ---- ---- 1.4665 -.0440 1.5105 235 ---- ---- ---- ---- 1.4165 -.0440 1.4605 240 ---- ---- ---- ---- 1.3665 -.0440 1.4105 245 ---- ---- ---- ---- 1.3165 -.0440 1.3605 250 ---- ---- ---- ---- 1.2665 -.0440 1.3105 255 ---- ---- ---- ---- 1.2170 -.0435 1.2605 260 ---- ---- ---- ---- 1.1670 -.0440 1.2110 265 ---- ---- ---- ---- 1.1175 -.0440 1.1615 270 ---- ---- ---- ---- 1.0680 -.0440 1.1120 2 275 ---- ---- ---- ---- 1.0185 -.0440 1.0625 280 ---- ---- ---- ---- .9690 -.0440 1.0130 285 ---- ---- ---- ---- .9200 -.0440 .9640 290 ---- ---- .8670A .8670A .8710 -.0440 .9150 295 ---- ---- ---- ---- .8225 -.0435 .8660 300 ---- .8570B .7695A .8565B .7740 -.0435 .8175 305 ---- ---- ---- ---- .7260 -.0435 .7695 310 ---- .7605B .6740A .7605B .6785 -.0430 .7215 315 ---- ---- ---- ---- .6320 -.0425 .6745 320 ---- .6655B .5815A .6655B .5855 -.0425 .6280 4 325 ---- ---- ---- ---- .5405 -.0420 .5825 330 ---- .5730B .4925A .5730B .4965 -.0415 .5380 335 ---- ---- ---- ---- .4535 -.0410 .4945 11 340 ---- .4850B .4090A .4845B .4120 -.0405 .4525 76 341 ---- ---- .4065A .4065A .4040 -.0405 .4445 342 ---- .4365B .3985A .3985A .3960 -.0400 .4360 343 ---- .4425B .3905A .3905A .3880 -.0400 .4280 344 ---- .4440B .3825A .4430B .3800 -.0400 .4200 345 ---- .4380B .3745A .4350B .3720 -.0400 .4120 24 346 ---- .4385B .3670A .4385B .3645 -.0395 .4040 347 ---- .4370B .3585A .4370B .3570 -.0395 .3965 348 ---- .4285B .3510A .4285B .3495 -.0390 .3885 349 ---- .4210B .3435A .4210B .3420 -.0390 .3810 350 .3400 .4125B .3315A .3425B .3345 -.0390 1 .3735 62 351 ---- .4045B .3240A .4025B .3270 -.0385 .3655 352 ---- .3955B .3170A .3950B .3200 -.0385 .3585 353 ---- .3875B .3100A .3850B .3125 -.0385 .3510 354 ---- .3810B .3025A .3810B .3055 -.0380 .3435 1 355 ---- .3720B .2960A .3720B .2985 -.0380 .3365 356 ---- .3640B .2890A .3640B .2915 -.0375 .3290 20 357 ---- .3565B .2820A .3565B .2850 -.0370 .3220 358 ---- .3490B .2755A .3490B .2780 -.0370 .3150 359 ---- .3410B .2690A .3410B .2715 -.0365 .3080 360 ---- .3335B .2625A .3305B .2650 -.0360 .3010 48 361 ---- .3265B .2560A .3265B .2585 -.0360 .2945 362 ---- .3200B .2495A .3200B .2520 -.0360 .2880 363 ---- .3135B .2430A .3125B .2455 -.0355 .2810 364 ---- .3050B .2370A .3050B .2395 -.0350 .2745 1 365 ---- .2980B .2310A .2980B .2335 -.0350 .2685 325 366 ---- .2925B .2250A .2925B .2275 -.0345 .2620 367 ---- .2845B .2195A .2845B .2215 -.0345 .2560 75 368 ---- .2780B .2135A .2780B .2155 -.0340 .2495 369 ---- .2725B .2080A .2700B .2100 -.0335 .2435 370 ---- .2655B .2025A .2655B .2040 -.0335 .2375 1086 371 ---- .2575B .1970A .2575B .1985 -.0335 .2320 372 ---- .2530B .1915A .2530B .1935 -.0325 .2260 10 373 ---- .2490B .1865A .2480B .1880 -.0325 .2205 374 ---- .2445B .1805A .2440B .1830 -.0320 .2150 375 .1990 .2390B .1755A .1755A .1780 -.0315 1 .2095 1273 376 ---- .2330B .1710A .2330B .1730 -.0315 .2045 377 .1700 .2270B .1650 .1680B .1680 -.0310 2 .1990 378 ---- .2215B .1615A .2215B .1635 -.0305 .1940 21 379 ---- .2160B .1570A .2160B .1585 -.0305 .1890 10 380 .1830 .2105B .1520A .2105B .1540 -.0300 1 .1840 37 247 381 ---- .2050B .1480A .2050B .1500 -.0290 .1790 31 382 .1620 .2000B .1435A .1650B .1455 -.0290 1 .1745 54 383 ---- .1945B .1395A .1945B .1415 -.0285 .1700 3 384 ---- .1895B .1355A .1895B .1370 -.0280 .1650 385 ---- .1845B .1315A .1845B .1330 -.0275 .1605 4 705 386 ---- .1805B .1275A .1805B .1290 -.0275 .1565 3 73 387 .1520 .1750B .1240A .1240A .1255 -.0265 4 .1520 9 388 ---- .1705B .1200A .1705B .1215 -.0265 .1480 1 389 ---- .1660B .1165A .1660B .1180 -.0260 .1440 390 ---- .1620B .1130A .1620B .1145 -.0255 20 .1400 100 2774 391 ---- .1570B .1095A .1570B .1110 -.0250 .1360 8 392 ---- .1530B .1060A .1530B .1075 -.0250 .1325 8 393 ---- .1485B .1030A .1485B .1045 -.0240 .1285 8 394 ---- .1440B .0995A .1440B .1010 -.0240 .1250 4 395 ---- .1400B .0965A .1400B .0980 -.0235 .1215 361 396 ---- .1360B .0935A .1360B .0950 -.0230 .1180 10 17 397 ---- .1325B .0905A .1325B .0920 -.0225 .1145 1 398 ---- .1290B .0880A .1290B .0890 -.0220 1 .1110 399 ---- .1250B .0850A .1250B .0865 -.0215 .1080 20 20 400 ---- .1215B .0825A .1215B .0835 -.0210 26 .1045 123 3866 401 ---- .1180B .0795A .1180B .0810 -.0205 .1015 402 ---- .1145B .0770A .1145B .0785 -.0200 .0985 403 .0845 .1110B .0745A .0745A .0760 -.0195 50 .0955 10 404 ---- .1075B .0720A .1075B .0735 -.0190 .0925 405 .1005 .1040B .0700A .0700A .0710 -.0185 202 .0895 253 406 ---- .1015B .0675A .1015B .0685 -.0185 .0870 10 407 ---- .0980B .0655A .0980B .0665 -.0175 .0840 2 6 408 .0770 .0950B .0635A .0635A .0640 -.0175 108 .0815 55 410 .0715 .0890B .0590A .0600 .0600 -.0165 181 .0765 1178 415 ---- .0745B .0495A .0745B .0505 -.0145 .0650 20 315 420 ---- .0630B .0415A .0625B .0425 -.0125 .0550 1202 425 .0345 .0525B .0345 .0350B .0355 -.0105 27 .0460 4346 430 ---- .0435B .0300A .0435B .0295 -.0090 200 .0385 220 435 .0300 .0360B .0250A .0315B .0245 -.0075 30 .0320 100 1716 440 .0260 .0295B .0205A .0260B .0205 -.0065 17 .0270 2794 445 .0195 .0245B .0175A .0175A .0170 -.0055 18 .0225 664 450 ---- .0200B .0145A .0200B .0140 -.0045 .0185 16 5357 455 ---- .0165B .0125A .0165B .0115 -.0040 .0155 10 460 ---- .0135B .0105A .0105A .0095 -.0035 .0130 6 684 465 ---- .0110B .0090A .0110B .0080 -.0025 .0105 450 470 ---- ---- .0075A .0065A .0070 -.0020 10 .0090 6 347 475 ---- ---- .0065A .0065A .0060 -.0015 1 .0075 1021 480 ---- ---- .0055A .0055A .0050 -.0015 .0065 818 485 ---- ---- .0050A .0050A .0045 -.0010 .0055 28 490 ---- ---- .0045A .0045A .0040 -.0010 .0050 14 495 ---- ---- .0040A .0040A .0035 -.0010 .0045 500 ---- ---- .0035A .0035A .0030 -.0010 1 .0040 5 505 ---- ---- .0030A .0030A .0030 -.0005 .0035 510 ---- ---- ---- ---- .0025 -.0005 .0030 515 ---- ---- ---- ---- .0020 -.0010 .0030 520 ---- ---- ---- ---- .0020 -.0005 .0025 1 525 ---- ---- ---- ---- .0020 -.0005 .0025 530 ---- ---- ---- ---- .0015 -.0005 .0020 535 ---- ---- ---- ---- .0015 -.0005 .0020 1 540 ---- ---- ---- ---- .0015 -.0005 .0020 8 545 ---- ---- ---- ---- .0015 UNCH .0015 550 ---- ---- ---- ---- .0010 -.0005 .0015 32 555 ---- ---- ---- ---- .0010 -.0005 .0015 560 ---- ---- ---- ---- .0010 -.0005 .0015 565 ---- ---- ---- ---- .0010 -.0005 .0015 570 ---- ---- ---- ---- .0010 -.0005 .0015 575 ---- ---- ---- ---- .0010 -.0005 .0015 580 ---- ---- ---- ---- .0010 UNCH .0010 585 ---- ---- ---- ---- .0010 UNCH .0010 600 ---- ---- ---- ---- .0005 -.0005 .0010 625 ---- ---- ---- ---- .0005 -.0005 2 .0010 3 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH 1 .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH 1 .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5230 -.0415 3.5645 050 ---- ---- ---- ---- 3.2730 -.0415 3.3145 075 ---- ---- ---- ---- 3.0230 -.0415 3.0645 100 ---- ---- ---- ---- 2.7730 -.0415 2.8145 125 ---- ---- ---- ---- 2.5230 -.0415 2.5645 150 ---- ---- ---- ---- 2.2730 -.0415 2.3145 175 ---- ---- ---- ---- 2.0230 -.0415 2.0645 200 ---- ---- ---- ---- 1.7730 -.0415 1.8145 220 ---- ---- ---- ---- 1.5730 -.0415 1.6145 225 ---- ---- ---- ---- 1.5230 -.0415 1.5645 230 ---- ---- ---- ---- 1.4730 -.0415 1.5145 235 ---- ---- ---- ---- 1.4230 -.0415 1.4645 240 ---- ---- ---- ---- 1.3730 -.0415 1.4145 245 ---- ---- ---- ---- 1.3235 -.0410 1.3645 250 ---- ---- ---- ---- 1.2740 -.0410 1.3150 255 ---- ---- ---- ---- 1.2245 -.0410 1.2655 260 ---- ---- ---- ---- 1.1750 -.0410 1.2160 265 ---- ---- ---- ---- 1.1260 -.0410 1.1670 270 ---- ---- 1.0740A 1.0740A 1.0770 -.0410 1.1180 275 ---- ---- ---- ---- 1.0285 -.0410 1.0695 280 ---- 1.0595B .9770A 1.0595B .9800 -.0410 1.0210 285 ---- ---- ---- ---- .9320 -.0410 .9730 290 ---- .9625B .8815A .9625B .8845 -.0405 .9250 295 ---- ---- ---- ---- .8375 -.0405 .8780 300 ---- .8675B .7880A .8675B .7910 -.0400 .8310 305 ---- ---- ---- ---- .7450 -.0395 .7845 310 ---- .7745B .6970A .7745B .7000 -.0390 .7390 315 ---- ---- ---- ---- .6560 -.0385 .6945 320 ---- .6845B .6100A .6845B .6125 -.0380 .6505 325 ---- ---- ---- ---- .5705 -.0370 .6075 330 ---- .5980B .5270A .5980B .5290 -.0370 .5660 335 ---- .5490B .4910A .5470B .4895 -.0360 .5255 6 340 ---- .5240B .4490A .5240B .4510 -.0350 .4860 16 345 ---- .4840B .4120A .4840B .4140 -.0345 .4485 350 ---- .4460B .3770A .4455B .3790 -.0335 .4125 19 355 ---- .4095B .3440A .4090B .3455 -.0325 .3780 17 360 ---- .3760B .3130A .3130A .3140 -.0315 .3455 361 ---- ---- ---- .3065A .3080 ---- ---- 362 ---- ---- ---- .3005A .3020 ---- ---- 363 ---- .3560B .2950A .3560B .2965 -.0300 .3265 364 ---- .3495B .2890A .3495B .2905 -.0300 .3205 365 ---- .3420B .2835A .3420B .2845 -.0300 .3145 56 366 ---- .3360B .2775A .3355B .2790 -.0295 .3085 367 ---- .3295B .2725A .3295B .2735 -.0290 .3025 1 368 ---- .3245B .2670A .3245B .2680 -.0290 .2970 369 ---- .3185B .2615A .3185B .2625 -.0285 .2910 370 ---- .3135B .2560A .3130B .2570 -.0285 .2855 1 371 ---- .3105B .2510A .3105B .2520 -.0280 .2800 372 ---- .3045B .2455A .3045B .2465 -.0280 .2745 373 ---- .3005B .2390A .3000B .2415 -.0275 .2690 374 ---- .2945B .2340A .2945B .2365 -.0270 .2635 375 ---- .2890B .2290A .2890B .2315 -.0265 .2580 376 ---- .2835B .2245A .2820B .2265 -.0265 .2530 377 ---- .2780B .2195A .2780B .2215 -.0265 .2480 378 ---- .2725B .2150A .2725B .2170 -.0260 .2430 379 ---- .2670B .2105A .2670B .2125 -.0255 .2380 380 ---- .2620B .2055A .2620B .2075 -.0255 .2330 44 381 ---- .2565B .2015A .2565B .2035 -.0245 .2280 382 ---- .2510B .1970A .2510B .1990 -.0245 .2235 383 ---- .2460B .1925A .2460B .1945 -.0245 .2190 384 ---- .2410B .1885A .2410B .1905 -.0240 .2145 385 ---- .2360B .1845A .2360B .1865 -.0235 .2100 15 386 ---- .2320B .1805A .2320B .1825 -.0230 .2055 387 ---- .2270B .1765A .2265B .1785 -.0225 .2010 388 ---- .2220B .1725A .2220B .1745 -.0225 .1970 389 ---- .2170B .1685A .2170B .1705 -.0220 .1925 390 ---- .2125B .1650A .2125B .1665 -.0220 .1885 14 240 391 ---- .2085B .1610A .2085B .1630 -.0215 .1845 392 ---- .2040B .1575A .2040B .1590 -.0215 .1805 393 ---- .1995B .1540A .1995B .1555 -.0210 .1765 394 ---- .1950B .1505A .1950B .1520 -.0205 .1725 395 ---- .1910B .1470A .1910B .1485 -.0205 .1690 6 21 396 ---- .1870B .1435A .1870B .1450 -.0200 .1650 397 ---- .1835B .1405A .1835B .1420 -.0195 .1615 398 ---- .1790B .1370A .1790B .1385 -.0195 .1580 7 7 399 ---- .1750B .1340A .1750B .1355 -.0190 .1545 400 ---- .1710B .1310A .1705B .1320 -.0190 .1510 10 866 401 ---- .1675B .1280A .1675B .1290 -.0185 .1475 402 ---- .1640B .1250A .1640B .1260 -.0180 .1440 403 ---- .1600B .1220A .1600B .1230 -.0180 .1410 404 ---- .1565B .1190A .1565B .1200 -.0175 .1375 405 ---- .1530B .1165A .1530B .1175 -.0170 .1345 20 410 ---- .1360B .1030A .1360B .1040 -.0155 75 .1195 10 415 ---- .1210B .0915A .1210B .0920 -.0140 .1060 125 420 ---- .1075B .0810A .1075B .0810 -.0130 .0940 11 425 ---- .0950B .0715A .0950B .0715 -.0115 .0830 8 510 430 ---- .0840B .0630A .0840B .0630 -.0105 150 .0735 1 435 ---- .0740B .0555A .0740B .0555 -.0095 .0650 205 440 ---- .0650B .0490A .0650B .0490 -.0080 75 .0570 33 445 .0475 .0575B .0435A .0480B .0430 -.0075 25 .0505 20 450 ---- .0505B .0380A .0500B .0380 -.0065 .0445 865 455 .0345 .0445B .0335A .0370B .0335 -.0055 10 .0390 460 ---- .0390B .0295A .0385B .0295 -.0050 .0345 127 465 .0265 .0340B .0260A .0285B .0260 -.0040 18 .0300 470 ---- .0300B .0230A .0300B .0230 -.0035 .0265 10 475 ---- .0265B .0205A .0265B .0200 -.0035 .0235 587 480 ---- .0230B .0180A .0230B .0180 -.0030 .0210 38 485 ---- .0205B .0160A .0205B .0155 -.0030 .0185 490 ---- .0180B .0145A .0180B .0140 -.0025 .0165 495 ---- .0155B .0130A .0155B .0125 -.0020 .0145 16 500 ---- .0140B .0115A .0140B .0110 -.0020 .0130 10 505 ---- .0120B .0105A .0120B .0100 -.0015 .0115 510 ---- .0110B .0095A .0095A .0090 -.0015 .0105 515 ---- ---- .0085A .0085A .0080 -.0015 .0095 28 520 ---- ---- .0075A .0075A .0070 -.0015 .0085 525 ---- ---- .0070A .0070A .0065 -.0010 .0075 20 530 ---- ---- .0065A .0065A .0055 -.0015 .0070 1 535 ---- ---- ---- ---- .0050 -.0010 .0060 540 ---- ---- ---- ---- .0045 -.0010 .0055 545 ---- ---- ---- ---- .0040 -.0010 .0050 10 550 ---- ---- ---- ---- .0040 -.0005 .0045 2 555 ---- ---- ---- ---- .0035 -.0005 .0040 200 560 ---- ---- ---- ---- .0030 -.0010 .0040 1 565 ---- ---- ---- ---- .0030 -.0005 .0035 10 570 ---- ---- ---- ---- .0025 -.0005 .0030 575 ---- ---- ---- ---- .0025 -.0005 .0030 10 580 ---- ---- ---- ---- .0020 -.0005 .0025 600 ---- ---- ---- ---- .0015 -.0005 .0020 1 625 ---- ---- ---- ---- .0010 -.0005 .0015 650 ---- ---- ---- ---- .0005 -.0005 .0010 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5230 -.0415 3.5645 050 ---- ---- ---- ---- 3.2730 -.0415 3.3145 075 ---- ---- ---- ---- 3.0230 -.0415 3.0645 100 ---- ---- ---- ---- 2.7730 -.0415 2.8145 125 ---- ---- ---- ---- 2.5230 -.0415 2.5645 150 ---- ---- ---- ---- 2.2730 -.0415 2.3145 175 ---- ---- ---- ---- 2.0230 -.0415 2.0645 200 ---- ---- ---- ---- 1.7730 -.0415 1.8145 220 ---- ---- ---- ---- 1.5730 -.0415 1.6145 225 ---- ---- ---- ---- 1.5230 -.0415 1.5645 230 ---- ---- ---- ---- 1.4730 -.0415 1.5145 235 ---- ---- ---- ---- 1.4235 -.0415 1.4650 240 ---- ---- ---- ---- 1.3740 -.0410 1.4150 245 ---- ---- ---- ---- 1.3245 -.0415 1.3660 250 ---- ---- ---- ---- 1.2755 -.0410 1.3165 255 ---- ---- ---- ---- 1.2265 -.0410 1.2675 260 ---- 1.2300B 1.1755A 1.2300B 1.1780 -.0405 1.2185 265 ---- ---- ---- ---- 1.1295 -.0405 1.1700 270 ---- 1.1605B 1.0790A 1.1605B 1.0810 -.0405 1.1215 275 ---- ---- ---- ---- 1.0335 -.0400 1.0735 280 ---- 1.0640B .9840A 1.0640B .9865 -.0395 1.0260 285 ---- ---- ---- ---- .9395 -.0395 .9790 290 ---- .9695B .8910A .9695B .8935 -.0390 .9325 295 ---- ---- ---- ---- .8480 -.0385 .8865 300 ---- .8770B .8005A .8770B .8030 -.0385 .8415 305 ---- ---- ---- ---- .7590 -.0380 .7970 310 ---- .7870B .7130A .7870B .7155 -.0375 .7530 315 ---- ---- ---- ---- .6730 -.0370 .7100 320 ---- .7005B .6295A .7005B .6315 -.0365 .6680 325 ---- ---- .5940A .5940A .5910 -.0355 .6265 330 ---- .6215B .5500A .6170B .5515 -.0355 .5870 335 ---- .5875B .5160A .5875B .5135 -.0345 .5480 340 ---- .5485B .4760A .5485B .4770 -.0335 .5105 345 ---- .5085B .4410A .5085B .4420 -.0325 .4745 350 ---- .4740B .4075A .4740B .4085 -.0315 .4400 355 ---- .4390B .3755A .4360B .3765 -.0305 .4070 4 360 ---- .4055B .3455A .4055B .3460 -.0295 .3755 365 ---- .3735B .3170A .3735B .3180 -.0275 .3455 4 370 ---- .3475B .2905A .3475B .2910 -.0265 .3175 25 375 .3170 .3215B .2640A .2675B .2660 -.0250 10 .2910 8 380 ---- .2950B .2405A .2950B .2425 -.0240 .2665 385 ---- .2700B .2190A .2700B .2210 -.0220 .2430 12 390 ---- .2465B .1995A .2465B .2010 -.0210 .2220 32 395 ---- .2250B .1810A .2235B .1825 -.0195 .2020 9 400 ---- .2045B .1645A .2045B .1655 -.0180 .1835 8 59 405 ---- .1860B .1490A .1855B .1500 -.0165 .1665 410 ---- .1690B .1350A .1690B .1355 -.0155 .1510 1 415 ---- .1530B .1220A .1525B .1225 -.0140 .1365 420 ---- .1385B .1105A .1385B .1110 -.0125 .1235 26 425 .1245 .1260 .1000A .1000A .1000 -.0115 12 .1115 332 430 ---- .1130B .0905A .1125B .0905 -.0105 .1010 10 435 ---- .1020B .0815A .1020B .0815 -.0095 .0910 440 ---- .0920B .0735A .0920B .0735 -.0085 .0820 36 445 ---- .0830B .0665A .0830B .0665 -.0075 .0740 8 450 ---- .0750B .0600A .0750B .0600 -.0070 .0670 12 455 ---- .0675B .0550A .0670B .0540 -.0065 .0605 10 460 ---- .0605B .0495A .0605B .0490 -.0055 .0545 14 465 ---- .0545B .0450A .0545B .0445 -.0045 .0490 470 ---- .0490B .0405A .0490B .0400 -.0040 .0440 1 39 475 ---- .0445B .0365A .0445B .0360 -.0040 .0400 480 ---- .0400B .0330A .0400B .0325 -.0035 .0360 2 485 ---- .0360B .0300A .0360B .0295 -.0030 .0325 490 ---- .0325B .0270A .0325B .0270 -.0025 .0295 10 495 ---- .0295B .0245A .0290B .0245 -.0025 .0270 500 ---- .0270B .0225A .0270B .0220 -.0025 .0245 250 505 ---- .0240B .0205A .0235B .0200 -.0020 .0220 10 510 ---- .0215B .0185A .0215B .0185 -.0015 .0200 515 ---- .0195B .0170A .0190B .0170 -.0015 .0185 520 ---- .0175B .0155A .0175B .0155 -.0010 .0165 525 ---- .0160B .0145A .0160B .0140 -.0015 .0155 10 530 ---- .0145B .0135A .0145B .0130 -.0010 .0140 535 ---- ---- .0125A .0125A .0120 -.0010 .0130 10 540 ---- ---- .0115A .0115A .0110 -.0010 .0120 545 ---- ---- .0105A .0105A .0100 -.0010 .0110 550 ---- ---- ---- ---- .0090 -.0010 .0100 555 ---- ---- ---- ---- .0085 -.0005 .0090 560 ---- ---- ---- ---- .0080 -.0005 .0085 565 ---- ---- ---- ---- .0070 -.0010 .0080 10 570 ---- ---- ---- ---- .0065 -.0010 .0075 575 ---- ---- ---- ---- .0060 -.0010 .0070 580 ---- ---- ---- ---- .0060 -.0005 .0065 600 ---- ---- ---- ---- .0045 UNCH .0045 3 625 ---- ---- ---- ---- .0030 -.0005 .0035 650 ---- ---- ---- ---- .0025 UNCH .0025 675 ---- ---- ---- ---- .0020 UNCH .0020 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5285 -.0375 3.5660 050 ---- ---- ---- ---- 3.2785 -.0375 3.3160 075 ---- ---- ---- ---- 3.0285 -.0375 3.0660 100 ---- ---- ---- ---- 2.7785 -.0375 2.8160 125 ---- ---- ---- ---- 2.5285 -.0375 2.5660 150 ---- ---- ---- ---- 2.2785 -.0375 2.3160 175 ---- ---- ---- ---- 2.0285 -.0375 2.0660 200 ---- ---- ---- ---- 1.7785 -.0375 1.8160 220 ---- ---- ---- ---- 1.5785 -.0375 1.6160 225 ---- ---- ---- ---- 1.5290 -.0370 1.5660 230 ---- ---- ---- ---- 1.4795 -.0370 1.5165 235 ---- ---- ---- ---- 1.4300 -.0370 1.4670 240 ---- ---- ---- ---- 1.3810 -.0365 1.4175 245 ---- ---- ---- ---- 1.3320 -.0365 1.3685 250 ---- 1.3290B 1.2830A 1.3290B 1.2835 -.0365 1.3200 255 ---- ---- ---- ---- 1.2350 -.0365 1.2715 260 ---- 1.2605B 1.1865A 1.2605B 1.1870 -.0365 1.2235 1 265 ---- ---- ---- ---- 1.1395 -.0360 1.1755 270 ---- 1.1645B 1.0920A 1.1645B 1.0925 -.0360 1.1285 275 ---- ---- ---- ---- 1.0460 -.0355 1.0815 280 ---- 1.0700B .9990A 1.0700B 1.0000 -.0350 1.0350 285 ---- ---- ---- ---- .9545 -.0350 .9895 290 ---- .9780B .9085A .9780B .9095 -.0345 .9440 295 ---- ---- ---- ---- .8650 -.0345 .8995 300 ---- .8880B .8210A .8875B .8220 -.0335 .8555 305 ---- ---- ---- ---- .7790 -.0335 .8125 310 ---- .8010B .7365A .8010B .7375 -.0325 .7700 315 ---- ---- ---- ---- .6965 -.0320 .7285 320 ---- .7175B .6560A .7175B .6565 -.0315 .6880 325 ---- ---- ---- ---- .6175 -.0305 .6480 330 ---- .6380B .5800A .6380B .5800 -.0300 .6100 335 ---- ---- .5440A .5440A .5435 -.0290 .5725 340 ---- .5630B .5090A .5630B .5085 -.0285 .5370 345 ---- .5275B .4755A .5275B .4750 -.0275 .5025 350 ---- .4930B .4435A .4930B .4425 -.0265 .4690 355 .4560 .4605B .4125A .4125A .4120 -.0255 1 .4375 8 360 ---- .4285B .3835A .4285B .3825 -.0245 .4070 365 ---- .3985B .3555A .3985B .3545 -.0240 .3785 370 ---- .3700B .3295A .3700B .3285 -.0225 .3510 9 375 ---- .3550B .3030A .3540B .3035 -.0215 .3250 380 ---- .3290B .2795A .3275B .2805 -.0200 .3005 2 385 ---- .3040B .2580A .3035B .2590 -.0190 .2780 3 390 .2560 .2810B .2380A .2380A .2390 -.0175 14 .2565 1 395 ---- .2595B .2190A .2595B .2200 -.0160 .2360 400 ---- .2395B .2020A .2395B .2025 -.0150 .2175 25 405 ---- .2215B .1855A .2215B .1865 -.0135 .2000 6 410 ---- .2040B .1705A .2040B .1715 -.0120 .1835 14 415 ---- .1875B .1570A .1875B .1575 -.0110 .1685 10 10 420 .1550 .1720B .1440A .1440A .1445 -.0105 2 .1550 3 425 ---- .1580B .1325A .1580B .1325 -.0095 100 .1420 1000 430 ---- .1445B .1220A .1445B .1215 -.0090 .1305 1 435 ---- .1325B .1120A .1325B .1115 -.0080 .1195 440 ---- .1215B .1025A .1215B .1020 -.0075 .1095 26 445 .1000 .1115B .0945A .0945A .0935 -.0070 20 .1005 450 ---- .1020B .0865A .1020B .0860 -.0060 .0920 251 455 ---- .0935B .0795A .0935B .0790 -.0055 .0845 460 ---- .0855B .0730A .0855B .0725 -.0050 .0775 465 ---- .0785B .0675A .0785B .0665 -.0045 .0710 470 ---- .0720B .0620A .0720B .0615 -.0040 .0655 475 ---- .0660B .0570A .0660B .0565 -.0035 100 .0600 1000 480 .0535 .0605B .0525A .0525A .0520 -.0030 50 .0550 485 ---- .0555B .0485A .0550B .0480 -.0025 .0505 490 .0425 .0510B .0425 .0440B .0440 -.0025 3 .0465 495 ---- .0465B .0410A .0460B .0405 -.0025 .0430 500 ---- .0430B .0380A .0430B .0375 -.0020 .0395 775 505 ---- .0395B .0350A .0395B .0345 -.0020 .0365 510 ---- .0360B .0325A .0360B .0320 -.0015 .0335 515 ---- .0330B .0300A .0330B .0295 -.0015 .0310 10 520 ---- .0305B .0275A .0305B .0270 -.0015 .0285 10 525 ---- .0280B .0255A .0280B .0250 -.0015 .0265 530 ---- .0260B .0240A .0260B .0235 -.0010 .0245 535 ---- .0240B .0220A .0235B .0215 -.0010 .0225 540 .0200 .0220B .0200 .0210B .0200 -.0010 5 .0210 27 545 ---- .0205B .0190A .0200B .0185 -.0010 .0195 550 ---- .0185B ---- .0185B .0175 -.0005 .0180 30 555 ---- .0175B ---- .0175B .0160 -.0010 .0170 10 560 ---- ---- .0155A .0155A .0150 -.0010 .0160 565 ---- ---- ---- ---- .0140 -.0010 .0150 570 ---- ---- ---- ---- .0130 -.0010 .0140 11 575 ---- ---- ---- ---- .0125 -.0005 .0130 580 ---- ---- ---- ---- .0115 -.0005 .0120 600 ---- ---- ---- ---- .0090 -.0005 .0095 625 ---- ---- ---- ---- .0065 -.0005 .0070 650 ---- ---- ---- ---- .0050 -.0005 .0055 675 ---- ---- ---- ---- .0040 -.0005 .0045 700 ---- ---- ---- ---- .0030 -.0005 .0035 725 ---- ---- ---- ---- .0025 -.0005 .0030 750 ---- ---- ---- ---- .0020 -.0005 .0025 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5285 -.0375 3.5660 050 ---- ---- ---- ---- 3.2785 -.0375 3.3160 075 ---- ---- ---- ---- 3.0285 -.0375 3.0660 100 ---- ---- ---- ---- 2.7785 -.0375 2.8160 125 ---- ---- ---- ---- 2.5285 -.0375 2.5660 150 ---- ---- ---- ---- 2.2785 -.0375 2.3160 175 ---- ---- ---- ---- 2.0285 -.0375 2.0660 200 ---- ---- ---- ---- 1.7785 -.0375 1.8160 220 ---- ---- ---- ---- 1.5785 -.0375 1.6160 225 ---- ---- ---- ---- 1.5290 -.0375 1.5665 230 ---- ---- ---- ---- 1.4800 -.0370 1.5170 235 ---- ---- ---- ---- 1.4310 -.0370 1.4680 240 ---- ---- 1.3835A 1.3835A 1.3825 -.0365 1.4190 245 ---- ---- ---- ---- 1.3345 -.0365 1.3710 250 ---- 1.3585B 1.2870A 1.3585B 1.2865 -.0360 1.3225 255 ---- ---- ---- ---- 1.2390 -.0360 1.2750 260 ---- 1.2625B 1.1920A 1.2625B 1.1920 -.0355 1.2275 265 ---- ---- ---- ---- 1.1455 -.0350 1.1805 270 ---- 1.1680B 1.0990A 1.1680B 1.0990 -.0350 1.1340 275 ---- ---- ---- ---- 1.0535 -.0345 1.0880 280 ---- 1.0755B 1.0080A 1.0755B 1.0080 -.0345 1.0425 285 ---- ---- ---- ---- .9635 -.0340 .9975 290 ---- .9855B .9200A .9855B .9195 -.0335 .9530 295 ---- ---- ---- ---- .8765 -.0330 .9095 300 ---- .8980B .8355A .8980B .8340 -.0325 .8665 305 ---- ---- ---- ---- .7925 -.0320 .8245 310 ---- .8140B .7545A .8140B .7520 -.0315 .7835 315 ---- ---- ---- ---- .7125 -.0305 .7430 320 ---- .7335B .6770A .7335B .6740 -.0300 .7040 325 ---- ---- ---- ---- .6365 -.0295 .6660 330 ---- .6565B .6040A .6565B .6005 -.0285 .6290 335 ---- .5970B .5690A .5965B .5655 -.0280 .5935 340 ---- .5845B .5355A .5845B .5320 -.0270 .5590 345 ---- .5500B .5030A .5500B .4995 -.0260 .5255 350 ---- .5165B .4720A .5165B .4685 -.0250 .4935 30 355 ---- .4850B .4420A .4850B .4385 -.0245 .4630 360 ---- .4540B .4135A .4540B .4105 -.0235 .4340 5 365 ---- .4250B .3865A .4250B .3835 -.0225 .4060 370 ---- .4090B .3580A .4075B .3580 -.0215 .3795 375 ---- .3825B .3340A .3810B .3335 -.0205 .3540 380 ---- .3570B .3110A .3555B .3105 -.0195 .3300 11 385 ---- .3330B .2900A .3325B .2890 -.0185 .3075 4 390 ---- .3100B .2695A .3100B .2685 -.0175 10 .2860 1 395 ---- .2885B .2505A .2885B .2495 -.0165 .2660 400 ---- .2685B .2330A .2685B .2315 -.0155 .2470 65 405 ---- .2495B .2165A .2495B .2150 -.0145 .2295 410 ---- .2330B .2010A .2330B .1995 -.0135 .2130 415 ---- .2165B .1865A .2165B .1850 -.0125 .1975 420 ---- .2005B .1730A .2005B .1715 -.0115 .1830 425 ---- .1860B .1605A .1860B .1590 -.0105 .1695 430 ---- .1720B .1490A .1720B .1470 -.0100 20 .1570 435 ---- .1595B .1385A .1595B .1365 -.0090 .1455 440 ---- .1475B .1285A .1475B .1265 -.0080 .1345 445 ---- .1365B .1190A .1365B .1170 -.0075 .1245 450 ---- .1265B .1105A .1265B .1085 -.0070 .1155 50 455 ---- .1165B .1030A .1165B .1010 -.0060 .1070 460 ---- .1080B .0955A .1080B .0935 -.0055 .0990 465 ---- .0995B .0890A .0995B .0870 -.0050 .0920 470 ---- .0920B .0825A .0920B .0810 -.0040 .0850 475 ---- .0855B .0770A .0855B .0750 -.0040 .0790 10 480 ---- .0790B .0720A .0785B .0700 -.0030 .0730 485 ---- .0730B .0670A .0725B .0650 -.0030 .0680 490 ---- .0675B .0625A .0670B .0605 -.0025 .0630 495 ---- .0625B .0580A .0625B .0560 -.0025 .0585 500 ---- .0585B .0540A .0585B .0525 -.0020 .0545 11 505 ---- .0540B ---- .0540B .0490 -.0015 .0505 510 ---- .0500B ---- .0500B .0455 -.0015 .0470 515 ---- .0465B ---- .0460B .0425 -.0015 .0440 520 ---- .0430B ---- .0425B .0395 -.0015 .0410 50 525 ---- .0400B ---- .0400B .0370 -.0010 .0380 530 ---- .0370B ---- .0370B .0345 -.0010 .0355 535 ---- .0345B ---- .0345B .0325 -.0005 .0330 4 540 ---- .0320B ---- .0320B .0300 -.0010 .0310 545 ---- .0300B ---- .0300B .0285 -.0005 .0290 550 ---- .0280B ---- .0280B .0265 -.0010 .0275 1 555 ---- .0260B ---- .0260B .0250 -.0005 .0255 6 560 ---- .0245B ---- .0245B .0235 -.0005 .0240 10 565 ---- ---- ---- ---- .0220 -.0005 .0225 570 ---- .0215B ---- .0215B .0210 UNCH .0210 575 ---- ---- ---- ---- .0195 -.0005 .0200 580 ---- ---- ---- ---- .0185 UNCH .0185 600 ---- ---- ---- ---- .0150 UNCH .0150 625 ---- ---- ---- ---- .0115 +.0005 .0110 650 ---- ---- ---- ---- .0090 +.0005 .0085 675 ---- ---- ---- ---- .0075 +.0005 .0070 700 ---- ---- ---- ---- .0060 +.0005 .0055 725 ---- ---- ---- ---- .0050 +.0005 .0045 750 ---- ---- ---- ---- .0040 +.0005 .0035 775 ---- ---- ---- ---- .0035 +.0005 .0030 800 ---- ---- ---- ---- .0030 +.0005 .0025 825 ---- ---- ---- ---- .0030 +.0005 .0025 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5315 -.0335 3.5650 050 ---- ---- ---- ---- 3.2815 -.0335 3.3150 075 ---- ---- ---- ---- 3.0315 -.0335 3.0650 100 ---- ---- ---- ---- 2.7815 -.0335 2.8150 125 ---- ---- ---- ---- 2.5315 -.0335 2.5650 150 ---- ---- ---- ---- 2.2815 -.0335 2.3150 175 ---- ---- ---- ---- 2.0315 -.0335 2.0650 200 ---- ---- ---- ---- 1.7815 -.0335 1.8150 220 ---- ---- ---- ---- 1.5825 -.0330 1.6155 225 ---- ---- ---- ---- 1.5335 -.0330 1.5665 230 ---- ---- ---- ---- 1.4845 -.0325 1.5170 235 ---- ---- ---- ---- 1.4360 -.0325 1.4685 240 ---- 1.4520B 1.3900A 1.4520B 1.3875 -.0325 1.4200 245 ---- ---- ---- ---- 1.3395 -.0320 1.3715 250 ---- 1.3570B 1.2945A 1.3570B 1.2915 -.0320 1.3235 255 ---- ---- ---- ---- 1.2445 -.0315 1.2760 260 ---- 1.2620B 1.2010A 1.2620B 1.1975 -.0315 1.2290 265 ---- ---- ---- ---- 1.1515 -.0310 1.1825 270 ---- 1.1690B 1.1095A 1.1685B 1.1060 -.0305 1.1365 275 ---- ---- ---- ---- 1.0615 -.0300 1.0915 280 ---- 1.0785B 1.0215A 1.0785B 1.0175 -.0295 1.0470 285 ---- ---- ---- ---- .9740 -.0295 1.0035 290 ---- .9910B .9360A .9910B .9320 -.0285 .9605 295 ---- ---- ---- ---- .8905 -.0280 .9185 300 ---- .9060B .8540A .9060B .8500 -.0275 .8775 305 ---- ---- ---- ---- .8100 -.0270 .8370 310 ---- .8245B .7750A .8245B .7715 -.0265 .7980 315 ---- ---- ---- ---- .7335 -.0255 .7590 320 ---- .7465B .7005A .7465B .6965 -.0250 .7215 325 ---- ---- ---- ---- .6600 -.0245 .6845 330 ---- .6720B .6295A .6720B .6250 -.0240 .6490 335 ---- .6360B .5955A .6360B .5910 -.0230 .6140 340 ---- .6015B .5625A .6015B .5580 -.0225 .5805 345 ---- .5680B .5310A .5680B .5260 -.0220 .5480 350 ---- .5355B .5005A .5355B .4955 -.0210 .5165 10 355 ---- .5045B .4715A .5045B .4660 -.0205 .4865 360 ---- .4745B .4435A .4745B .4375 -.0200 .4575 365 ---- .4455B .4170A .4455B .4110 -.0185 .4295 370 ---- .4180B .3915A .4180B .3850 -.0185 .4035 375 ---- .3920B .3670A .3920B .3605 -.0175 .3780 380 ---- .3670B .3440A .3670B .3375 -.0165 .3540 385 ---- .3435B .3225A .3435B .3160 -.0155 .3315 390 ---- .3210B .3015A .3210B .2955 -.0150 .3105 395 ---- .3050B .2825A .3050B .2765 -.0140 .2905 400 ---- .2855B .2645A .2855B .2585 -.0130 .2715 4 405 ---- .2665B .2475A .2665B .2415 -.0125 .2540 410 ---- .2490B .2315A .2490B .2255 -.0115 .2370 415 ---- .2325B .2165A .2325B .2110 -.0105 .2215 420 ---- .2165B .2025A .2160B .1970 -.0100 .2070 1 425 ---- .2020B .1890A .2010B .1840 -.0095 .1935 430 ---- .1885B .1765A .1865B .1720 -.0085 .1805 435 ---- .1755B .1650A .1740B .1605 -.0080 .1685 440 ---- .1635B .1540A .1620B .1500 -.0075 .1575 445 ---- .1525B .1440A .1520B .1400 -.0070 .1470 450 ---- .1420B .1345A .1405B .1310 -.0065 .1375 455 ---- .1320B .1255A .1305B .1225 -.0055 .1280 460 ---- .1230B .1170A .1215B .1145 -.0050 .1195 465 ---- .1145B .1095A .1135B .1070 -.0050 .1120 470 ---- .1065B .1025A .1060B .1000 -.0045 .1045 475 ---- .0995B .0955A .0955A .0935 -.0040 .0975 480 ---- .0925B .0895A .0915B .0875 -.0035 .0910 485 ---- .0860B .0835A .0835A .0820 -.0030 .0850 490 ---- .0805B .0785A .0785A .0765 -.0030 .0795 495 ---- .0750B .0735A .0735A .0715 -.0025 .0740 500 ---- .0700B .0685A .0685A .0670 -.0025 .0695 505 ---- ---- .0645A .0645A .0630 -.0020 .0650 510 ---- ---- ---- ---- .0590 -.0015 .0605 515 ---- ---- .0565A .0565A .0550 -.0020 .0570 520 ---- ---- ---- ---- .0515 -.0015 .0530 525 ---- ---- ---- ---- .0485 -.0015 .0500 530 ---- ---- ---- ---- .0455 -.0015 .0470 535 ---- ---- ---- ---- .0425 -.0015 .0440 540 ---- ---- ---- ---- .0400 -.0010 .0410 545 ---- ---- ---- ---- .0375 -.0015 .0390 550 ---- ---- ---- ---- .0355 -.0010 .0365 555 ---- ---- ---- ---- .0330 -.0010 .0340 560 ---- ---- ---- ---- .0310 -.0010 .0320 565 ---- ---- ---- ---- .0295 -.0010 .0305 570 ---- ---- ---- ---- .0275 -.0010 .0285 575 ---- ---- ---- ---- .0260 -.0010 .0270 580 ---- ---- ---- ---- .0245 -.0010 .0255 600 ---- ---- ---- ---- .0195 -.0005 .0200 625 ---- ---- ---- ---- .0150 UNCH .0150 650 ---- ---- ---- ---- .0115 UNCH .0115 675 ---- ---- ---- ---- .0095 +.0005 .0090 700 ---- ---- ---- ---- .0075 +.0005 .0070 725 ---- ---- ---- ---- .0060 +.0005 .0055 750 ---- ---- ---- ---- .0050 +.0005 .0045 775 ---- ---- ---- ---- .0045 +.0005 .0040 800 ---- ---- ---- ---- .0035 +.0005 .0030 825 ---- .0030B ---- .0030B .0030 +.0005 .0025 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5315 -.0335 3.5650 050 ---- ---- ---- ---- 3.2815 -.0335 3.3150 075 ---- ---- ---- ---- 3.0315 -.0335 3.0650 100 ---- ---- ---- ---- 2.7815 -.0335 2.8150 125 ---- ---- ---- ---- 2.5315 -.0335 2.5650 150 ---- ---- ---- ---- 2.2815 -.0335 2.3150 175 ---- ---- ---- ---- 2.0315 -.0335 2.0650 200 ---- ---- ---- ---- 1.7815 -.0335 1.8150 220 ---- ---- ---- ---- 1.5820 -.0330 1.6150 225 ---- ---- ---- ---- 1.5330 -.0320 1.5650 230 ---- ---- ---- ---- 1.4845 -.0305 1.5150 235 ---- ---- ---- ---- 1.4360 -.0300 1.4660 240 ---- 1.4520B 1.3935A 1.4520B 1.3885 -.0285 1.4170 245 ---- ---- ---- ---- 1.3410 -.0280 1.3690 250 ---- 1.3565B 1.2995A 1.3565B 1.2940 -.0280 1.3220 255 ---- ---- ---- ---- 1.2480 -.0270 1.2750 260 ---- 1.2630B 1.2080A 1.2630B 1.2020 -.0270 1.2290 265 ---- ---- ---- ---- 1.1570 -.0270 1.1840 270 ---- 1.1720B 1.1185A 1.1720B 1.1130 -.0260 1.1390 275 ---- ---- ---- ---- 1.0690 -.0265 1.0955 280 ---- 1.0835B 1.0325A 1.0835B 1.0265 -.0255 1.0520 285 ---- ---- ---- ---- .9840 -.0260 1.0100 290 ---- .9985B .9495A .9985B .9430 -.0250 .9680 295 ---- ---- ---- ---- .9025 -.0250 .9275 300 ---- .9160B .8695A .9160B .8630 -.0245 .8875 305 ---- ---- ---- ---- .8245 -.0240 .8485 310 ---- .8365B .7935A .8365B .7865 -.0240 .8105 315 ---- ---- ---- ---- .7500 -.0230 .7730 320 ---- .7605B .7210A .7605B .7140 -.0225 .7365 325 ---- ---- .6860A .6860A .6790 -.0220 .7010 330 ---- .6880B .6520A .6880B .6455 -.0210 .6665 335 ---- .6535B .6190A .6535B .6125 -.0205 .6330 340 ---- .6195B .5870A .6195B .5805 -.0200 .6005 345 ---- .5870B .5565A .5870B .5495 -.0195 .5690 350 ---- .5555B .5265A .5555B .5195 -.0195 .5390 355 ---- .5250B .4980A .5250B .4910 -.0185 .5095 360 ---- .4955B .4705A .4955B .4630 -.0180 .4810 365 ---- .4675B .4445A .4675B .4365 -.0175 .4540 370 ---- .4405B .4190A .4405B .4110 -.0170 .4280 375 ---- .4145B .3950A .4145B .3865 -.0165 .4030 380 ---- .3900B .3725A .3900B .3635 -.0155 .3790 385 ---- .3665B .3510A .3665B .3420 -.0145 .3565 390 ---- .3440B .3305A .3440B .3210 -.0140 .3350 395 ---- .3230B .3110A .3230B .3020 -.0130 .3150 400 ---- .3030B .2930A .3030B .2835 -.0120 .2955 405 ---- .2845B .2755A .2845B .2660 -.0115 .2775 410 ---- .2665B .2595A .2665B .2500 -.0105 .2605 415 ---- .2500B ---- .2500B .2350 -.0090 .2440 420 ---- .2345B ---- .2345B .2205 -.0085 .2290 425 ---- .2200B ---- .2200B .2075 -.0070 .2145 430 ---- .2060B ---- .2060B .1950 -.0060 .2010 435 ---- .1930B ---- .1930B .1830 -.0055 .1885 440 ---- .1810B ---- .1810B .1720 -.0045 .1765 445 ---- .1695B ---- .1695B .1620 -.0035 .1655 450 ---- .1590B ---- .1590B .1525 -.0025 .1550 455 ---- .1490B ---- .1490B .1435 -.0015 .1450 460 ---- .1395B ---- .1395B .1350 -.0010 .1360 465 ---- .1305B ---- .1305B .1270 -.0005 .1275 470 ---- .1225B ---- .1225B .1195 +.0005 .1190 475 ---- .1145B ---- .1145B .1125 +.0010 .1115 480 ---- .1075B ---- .1075B .1060 +.0015 .1045 485 ---- .1005B ---- .1005B .0995 +.0020 .0975 490 ---- .0945B ---- .0945B .0940 +.0030 .0910 495 ---- .0885B ---- .0885B .0885 +.0030 .0855 500 ---- .0825B ---- .0825B .0835 +.0035 .0800 505 ---- .0775B ---- .0775B .0785 +.0040 .0745 510 ---- .0725B ---- .0720B .0740 +.0045 .0695 515 ---- .0680B ---- .0680B .0695 +.0045 .0650 520 ---- .0635B ---- .0635B .0655 +.0045 .0610 525 ---- .0595B ---- .0595B .0620 +.0050 .0570 530 ---- .0555B ---- .0555B .0585 +.0055 .0530 535 ---- .0520B ---- .0520B .0550 +.0055 .0495 540 ---- .0485B ---- .0485B .0520 +.0055 .0465 545 ---- .0455B ---- .0455B .0490 +.0055 .0435 10 550 ---- .0425B ---- .0425B .0465 +.0060 .0405 555 ---- .0395B ---- .0395B .0440 +.0060 .0380 560 ---- .0370B ---- .0370B .0415 +.0060 .0355 565 ---- .0345B ---- .0345B .0395 +.0065 .0330 570 ---- .0325B ---- .0325B .0370 +.0060 .0310 575 ---- .0305B ---- .0305B .0350 +.0060 .0290 580 ---- .0285B ---- .0285B .0335 +.0065 .0270 600 ---- .0215B ---- .0215B .0270 +.0065 .0205 625 ---- .0155B ---- .0155B .0205 +.0055 .0150 650 ---- .0115B ---- .0115B .0160 +.0055 .0105 675 ---- ---- ---- ---- .0125 +.0045 .0080 700 ---- .0060B ---- .0060B .0100 +.0045 .0055 725 ---- ---- ---- ---- .0080 +.0040 .0040 750 ---- ---- ---- ---- .0065 +.0035 .0030 775 ---- ---- ---- ---- .0055 +.0030 .0025 800 ---- ---- ---- ---- .0045 +.0030 .0015 825 ---- ---- ---- ---- .0040 +.0025 .0015 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5305 -.0295 3.5600 050 ---- ---- ---- ---- 3.2805 -.0295 3.3100 075 ---- ---- ---- ---- 3.0305 -.0295 3.0600 100 ---- ---- ---- ---- 2.7805 -.0295 2.8100 125 ---- ---- ---- ---- 2.5305 -.0295 2.5600 150 ---- ---- ---- ---- 2.2805 -.0295 2.3100 175 ---- ---- ---- ---- 2.0305 -.0295 2.0600 200 ---- ---- ---- ---- 1.7805 -.0295 1.8100 220 ---- ---- ---- ---- 1.5805 -.0295 1.6100 225 ---- ---- ---- ---- 1.5305 -.0295 1.5600 230 ---- ---- ---- ---- 1.4815 -.0290 1.5105 235 ---- ---- ---- ---- 1.4325 -.0295 1.4620 240 ---- ---- ---- ---- 1.3850 -.0285 1.4135 245 ---- ---- ---- ---- 1.3375 -.0290 1.3665 250 ---- ---- ---- ---- 1.2910 -.0285 1.3195 255 ---- ---- ---- ---- 1.2455 -.0280 1.2735 260 ---- ---- ---- ---- 1.2005 -.0280 1.2285 265 ---- ---- ---- ---- 1.1560 -.0280 1.1840 270 ---- ---- ---- ---- 1.1125 -.0275 1.1400 275 ---- ---- ---- ---- 1.0695 -.0275 1.0970 280 ---- ---- ---- ---- 1.0275 -.0270 1.0545 285 ---- ---- ---- ---- .9865 -.0265 1.0130 290 ---- ---- ---- ---- .9460 -.0265 .9725 295 ---- ---- ---- ---- .9065 -.0260 .9325 300 ---- ---- ---- ---- .8675 -.0260 .8935 305 ---- ---- ---- ---- .8300 -.0255 .8555 310 ---- ---- ---- ---- .7930 -.0250 .8180 315 ---- ---- ---- ---- .7570 -.0250 .7820 320 ---- ---- ---- ---- .7215 -.0250 .7465 325 ---- ---- ---- ---- .6875 -.0245 .7120 330 ---- ---- ---- ---- .6545 -.0235 .6780 335 ---- ---- ---- ---- .6220 -.0235 .6455 340 ---- ---- ---- ---- .5910 -.0225 .6135 345 ---- ---- ---- ---- .5605 -.0225 .5830 350 ---- ---- ---- ---- .5315 -.0220 .5535 355 ---- ---- ---- ---- .5030 -.0215 .5245 360 ---- ---- ---- ---- .4760 -.0210 .4970 365 ---- ---- ---- ---- .4500 -.0205 .4705 370 ---- ---- ---- ---- .4250 -.0200 .4450 375 ---- ---- ---- ---- .4010 -.0195 .4205 380 ---- ---- ---- ---- .3785 -.0185 .3970 385 ---- ---- ---- ---- .3565 -.0180 .3745 390 ---- ---- ---- ---- .3360 -.0175 .3535 395 ---- ---- ---- ---- .3165 -.0170 .3335 400 ---- ---- ---- ---- .2980 -.0165 .3145 405 ---- ---- ---- ---- .2805 -.0155 .2960 410 ---- ---- ---- ---- .2635 -.0155 .2790 415 ---- ---- ---- ---- .2480 -.0150 .2630 420 ---- ---- ---- ---- .2330 -.0145 .2475 425 ---- ---- ---- ---- .2190 -.0140 .2330 430 ---- ---- ---- ---- .2060 -.0135 .2195 435 ---- ---- ---- ---- .1935 -.0130 .2065 440 ---- ---- ---- ---- .1820 -.0120 .1940 445 ---- ---- ---- ---- .1710 -.0115 .1825 450 ---- ---- ---- ---- .1605 -.0115 .1720 1 455 ---- ---- ---- ---- .1510 -.0105 .1615 460 ---- ---- ---- ---- .1420 -.0100 .1520 465 ---- ---- ---- ---- .1330 -.0100 .1430 470 ---- ---- ---- ---- .1250 -.0095 .1345 475 ---- ---- ---- ---- .1175 -.0090 .1265 480 ---- ---- ---- ---- .1100 -.0090 .1190 485 ---- ---- ---- ---- .1035 -.0085 .1120 490 ---- ---- ---- ---- .0970 -.0080 .1050 495 ---- ---- ---- ---- .0910 -.0075 .0985 500 ---- ---- ---- ---- .0855 -.0070 .0925 505 ---- ---- ---- ---- .0800 -.0070 .0870 510 ---- ---- ---- ---- .0750 -.0070 .0820 515 ---- ---- ---- ---- .0705 -.0065 .0770 520 ---- ---- ---- ---- .0660 -.0060 .0720 525 ---- ---- ---- ---- .0620 -.0060 .0680 530 ---- ---- ---- ---- .0580 -.0055 .0635 535 ---- ---- ---- ---- .0545 -.0055 .0600 540 ---- ---- ---- ---- .0510 -.0050 .0560 545 ---- ---- ---- ---- .0480 -.0050 .0530 550 ---- ---- ---- ---- .0450 -.0045 .0495 555 ---- ---- ---- ---- .0425 -.0040 .0465 560 ---- ---- ---- ---- .0395 -.0040 .0435 565 ---- ---- ---- ---- .0370 -.0040 .0410 570 ---- ---- ---- ---- .0350 -.0035 .0385 575 ---- ---- ---- ---- .0325 -.0040 .0365 580 ---- ---- ---- ---- .0305 -.0035 .0340 600 ---- ---- ---- ---- .0240 -.0025 .0265 625 ---- ---- ---- ---- .0175 -.0020 .0195 650 ---- ---- ---- ---- .0130 -.0015 .0145 675 ---- ---- ---- ---- .0095 -.0010 .0105 700 ---- ---- ---- ---- .0070 -.0010 .0080 725 ---- ---- ---- ---- .0050 -.0010 .0060 750 ---- ---- ---- ---- .0040 -.0005 .0045 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0015 -.0005 .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5305 -.0295 3.5600 050 ---- ---- ---- ---- 3.2805 -.0295 3.3100 075 ---- ---- ---- ---- 3.0305 -.0295 3.0600 100 ---- ---- ---- ---- 2.7805 -.0295 2.8100 125 ---- ---- ---- ---- 2.5305 -.0295 2.5600 150 ---- ---- ---- ---- 2.2805 -.0295 2.3100 175 ---- ---- ---- ---- 2.0305 -.0295 2.0600 200 ---- ---- ---- ---- 1.7805 -.0295 1.8100 220 ---- ---- ---- ---- 1.5805 -.0295 1.6100 225 ---- ---- ---- ---- 1.5310 -.0295 1.5605 230 ---- ---- ---- ---- 1.4825 -.0290 1.5115 235 ---- ---- ---- ---- 1.4345 -.0290 1.4635 240 ---- ---- ---- ---- 1.3875 -.0285 1.4160 245 ---- ---- ---- ---- 1.3410 -.0285 1.3695 250 ---- ---- ---- ---- 1.2955 -.0280 1.3235 255 ---- ---- ---- ---- 1.2505 -.0280 1.2785 260 ---- ---- ---- ---- 1.2060 -.0280 1.2340 265 ---- ---- ---- ---- 1.1625 -.0275 1.1900 270 ---- ---- ---- ---- 1.1195 -.0275 1.1470 275 ---- ---- ---- ---- 1.0775 -.0275 1.1050 280 ---- ---- ---- ---- 1.0365 -.0270 1.0635 285 ---- ---- ---- ---- .9960 -.0265 1.0225 290 ---- ---- ---- ---- .9565 -.0265 .9830 295 ---- ---- ---- ---- .9175 -.0265 .9440 300 ---- ---- ---- ---- .8800 -.0255 .9055 305 ---- ---- ---- ---- .8430 -.0250 .8680 310 ---- ---- ---- ---- .8065 -.0250 .8315 315 ---- ---- ---- ---- .7715 -.0245 .7960 320 ---- ---- ---- ---- .7370 -.0240 .7610 325 ---- ---- ---- ---- .7035 -.0240 .7275 330 ---- ---- ---- ---- .6710 -.0235 .6945 335 ---- ---- ---- ---- .6390 -.0230 .6620 340 ---- ---- ---- ---- .6085 -.0225 .6310 345 ---- ---- ---- ---- .5785 -.0225 .6010 350 ---- ---- ---- ---- .5500 -.0215 .5715 355 ---- ---- ---- ---- .5220 -.0210 .5430 360 ---- ---- ---- ---- .4955 -.0205 .5160 365 ---- ---- ---- ---- .4695 -.0200 .4895 370 ---- ---- ---- ---- .4450 -.0195 .4645 375 ---- ---- ---- ---- .4210 -.0190 .4400 380 ---- ---- ---- ---- .3985 -.0185 .4170 385 ---- ---- ---- ---- .3770 -.0180 .3950 390 ---- ---- ---- ---- .3560 -.0175 .3735 395 ---- ---- ---- ---- .3365 -.0170 .3535 400 ---- ---- ---- ---- .3180 -.0165 .3345 405 ---- ---- ---- ---- .3005 -.0160 .3165 410 ---- ---- ---- ---- .2835 -.0155 .2990 415 ---- ---- ---- ---- .2680 -.0145 .2825 420 ---- ---- ---- ---- .2530 -.0140 .2670 425 ---- ---- ---- ---- .2385 -.0140 .2525 430 ---- ---- ---- ---- .2250 -.0135 .2385 435 ---- ---- ---- ---- .2125 -.0130 .2255 440 ---- ---- ---- ---- .2005 -.0125 .2130 445 ---- ---- ---- ---- .1890 -.0120 .2010 450 ---- ---- ---- ---- .1785 -.0115 .1900 455 ---- ---- ---- ---- .1685 -.0110 .1795 460 ---- ---- ---- ---- .1590 -.0105 .1695 465 ---- ---- ---- ---- .1500 -.0100 .1600 470 ---- ---- ---- ---- .1415 -.0095 .1510 475 ---- ---- ---- ---- .1335 -.0095 .1430 480 ---- ---- ---- ---- .1260 -.0090 .1350 485 ---- ---- ---- ---- .1185 -.0090 .1275 490 ---- ---- ---- ---- .1120 -.0080 .1200 495 ---- ---- ---- ---- .1055 -.0080 .1135 500 ---- ---- ---- ---- .0995 -.0075 .1070 505 ---- ---- ---- ---- .0935 -.0075 .1010 510 ---- ---- ---- ---- .0885 -.0070 .0955 515 ---- ---- ---- ---- .0835 -.0065 .0900 520 ---- ---- ---- ---- .0785 -.0065 .0850 525 ---- ---- ---- ---- .0740 -.0065 .0805 530 ---- ---- ---- ---- .0700 -.0060 .0760 535 ---- ---- ---- ---- .0660 -.0055 .0715 540 ---- ---- ---- ---- .0620 -.0055 .0675 545 ---- ---- ---- ---- .0585 -.0050 .0635 550 ---- ---- ---- ---- .0550 -.0050 .0600 555 ---- ---- ---- ---- .0520 -.0050 .0570 560 ---- ---- ---- ---- .0490 -.0045 .0535 565 ---- ---- ---- ---- .0465 -.0040 .0505 570 ---- ---- ---- ---- .0435 -.0045 .0480 575 ---- ---- ---- ---- .0410 -.0040 .0450 580 ---- ---- ---- ---- .0390 -.0035 .0425 600 ---- ---- ---- ---- .0310 -.0030 .0340 625 ---- ---- ---- ---- .0230 -.0025 .0255 650 ---- ---- ---- ---- .0175 -.0020 .0195 675 ---- ---- ---- ---- .0130 -.0020 .0150 700 ---- ---- ---- ---- .0100 -.0015 .0115 725 ---- ---- ---- ---- .0075 -.0010 .0085 750 ---- ---- ---- ---- .0060 -.0005 .0065 775 ---- ---- ---- ---- .0045 -.0005 .0050 800 ---- ---- ---- ---- .0035 -.0005 .0040 825 ---- ---- ---- ---- .0030 UNCH .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5305 -.0295 3.5600 050 ---- ---- ---- ---- 3.2805 -.0295 3.3100 075 ---- ---- ---- ---- 3.0305 -.0295 3.0600 100 ---- ---- ---- ---- 2.7805 -.0295 2.8100 125 ---- ---- ---- ---- 2.5305 -.0295 2.5600 150 ---- ---- ---- ---- 2.2805 -.0295 2.3100 175 ---- ---- ---- ---- 2.0305 -.0295 2.0600 200 ---- ---- ---- ---- 1.7805 -.0295 1.8100 220 ---- ---- ---- ---- 1.5810 -.0295 1.6105 225 ---- ---- ---- ---- 1.5325 -.0290 1.5615 230 ---- ---- ---- ---- 1.4845 -.0290 1.5135 235 ---- ---- ---- ---- 1.4370 -.0290 1.4660 240 ---- ---- ---- ---- 1.3910 -.0285 1.4195 245 ---- ---- ---- ---- 1.3450 -.0285 1.3735 250 ---- ---- ---- ---- 1.3000 -.0280 1.3280 255 ---- ---- ---- ---- 1.2560 -.0280 1.2840 260 ---- ---- ---- ---- 1.2125 -.0275 1.2400 265 ---- ---- ---- ---- 1.1695 -.0275 1.1970 270 ---- ---- ---- ---- 1.1275 -.0275 1.1550 275 ---- ---- ---- ---- 1.0865 -.0270 1.1135 280 ---- ---- ---- ---- 1.0460 -.0265 1.0725 285 ---- ---- ---- ---- 1.0065 -.0265 1.0330 290 ---- ---- ---- ---- .9675 -.0260 .9935 295 ---- ---- ---- ---- .9295 -.0260 .9555 300 ---- ---- ---- ---- .8925 -.0255 .9180 305 ---- ---- ---- ---- .8560 -.0255 .8815 310 ---- ---- ---- ---- .8205 -.0250 .8455 315 ---- ---- ---- ---- .7860 -.0245 .8105 320 ---- ---- ---- ---- .7525 -.0240 .7765 325 ---- ---- ---- ---- .7195 -.0235 .7430 330 ---- ---- ---- ---- .6875 -.0230 .7105 335 ---- ---- ---- ---- .6565 -.0225 .6790 340 ---- ---- ---- ---- .6260 -.0225 .6485 345 ---- ---- ---- ---- .5970 -.0220 .6190 350 ---- ---- ---- ---- .5685 -.0215 .5900 5 355 ---- ---- ---- ---- .5410 -.0210 .5620 360 ---- ---- ---- ---- .5145 -.0205 .5350 365 ---- ---- ---- ---- .4890 -.0200 .5090 370 ---- ---- ---- ---- .4645 -.0195 .4840 375 ---- ---- ---- ---- .4410 -.0190 .4600 380 ---- ---- ---- ---- .4185 -.0185 .4370 385 ---- ---- ---- ---- .3970 -.0180 .4150 390 ---- ---- ---- ---- .3765 -.0175 .3940 395 ---- ---- ---- ---- .3570 -.0170 .3740 400 ---- ---- ---- ---- .3385 -.0165 .3550 405 ---- ---- ---- ---- .3205 -.0160 .3365 410 ---- ---- ---- ---- .3040 -.0150 .3190 415 ---- ---- ---- ---- .2880 -.0145 .3025 420 ---- ---- ---- ---- .2725 -.0145 .2870 425 ---- ---- ---- ---- .2580 -.0140 .2720 430 ---- ---- ---- ---- .2445 -.0135 .2580 435 ---- ---- ---- ---- .2315 -.0130 .2445 440 ---- ---- ---- ---- .2195 -.0125 .2320 445 ---- ---- ---- ---- .2075 -.0125 .2200 450 ---- ---- ---- ---- .1965 -.0120 .2085 455 ---- ---- ---- ---- .1865 -.0110 .1975 460 ---- ---- ---- ---- .1765 -.0110 .1875 465 ---- ---- ---- ---- .1670 -.0105 .1775 1 470 ---- ---- ---- ---- .1585 -.0100 .1685 475 ---- ---- ---- ---- .1500 -.0095 .1595 480 ---- ---- ---- ---- .1420 -.0095 .1515 485 ---- ---- ---- ---- .1345 -.0090 .1435 490 ---- ---- ---- ---- .1275 -.0085 .1360 495 ---- ---- ---- ---- .1205 -.0085 .1290 500 ---- ---- ---- ---- .1140 -.0085 .1225 505 ---- ---- ---- ---- .1080 -.0080 .1160 510 ---- ---- ---- ---- .1025 -.0075 .1100 515 ---- ---- ---- ---- .0970 -.0070 .1040 520 ---- ---- ---- ---- .0920 -.0065 .0985 525 ---- ---- ---- ---- .0870 -.0065 .0935 530 ---- ---- ---- ---- .0825 -.0060 .0885 535 ---- ---- ---- ---- .0780 -.0060 .0840 540 ---- ---- ---- ---- .0740 -.0055 .0795 545 ---- ---- ---- ---- .0700 -.0055 .0755 550 ---- ---- ---- ---- .0660 -.0055 .0715 555 ---- ---- ---- ---- .0630 -.0050 .0680 560 ---- ---- ---- ---- .0595 -.0050 .0645 565 ---- ---- ---- ---- .0565 -.0045 .0610 570 ---- ---- ---- ---- .0535 -.0045 .0580 575 ---- ---- ---- ---- .0505 -.0045 .0550 580 ---- ---- ---- ---- .0480 -.0040 .0520 600 ---- ---- ---- ---- .0385 -.0040 .0425 625 ---- ---- ---- ---- .0300 -.0025 .0325 650 ---- ---- ---- ---- .0230 -.0025 .0255 675 ---- ---- ---- ---- .0180 -.0015 .0195 700 ---- ---- ---- ---- .0140 -.0015 .0155 2 725 ---- ---- ---- ---- .0110 -.0010 .0120 750 ---- ---- ---- ---- .0085 -.0010 .0095 775 ---- ---- ---- ---- .0070 -.0005 .0075 800 ---- ---- ---- ---- .0055 -.0005 .0060 825 ---- ---- ---- ---- .0045 -.0005 .0050 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5265 -.0275 3.5540 050 ---- ---- ---- ---- 3.2765 -.0275 3.3040 075 ---- ---- ---- ---- 3.0265 -.0275 3.0540 100 ---- ---- ---- ---- 2.7765 -.0275 2.8040 125 ---- ---- ---- ---- 2.5265 -.0275 2.5540 150 ---- ---- ---- ---- 2.2765 -.0275 2.3040 175 ---- ---- ---- ---- 2.0265 -.0275 2.0540 200 ---- ---- ---- ---- 1.7765 -.0275 1.8040 220 ---- ---- ---- ---- 1.5780 -.0275 1.6055 225 ---- ---- ---- ---- 1.5300 -.0270 1.5570 230 ---- ---- ---- ---- 1.4830 -.0270 1.5100 235 ---- ---- ---- ---- 1.4365 -.0265 1.4630 240 ---- ---- ---- ---- 1.3910 -.0260 1.4170 245 ---- ---- ---- ---- 1.3460 -.0260 1.3720 250 ---- ---- ---- ---- 1.3015 -.0260 1.3275 255 ---- ---- ---- ---- 1.2580 -.0260 1.2840 260 ---- ---- ---- ---- 1.2155 -.0255 1.2410 265 ---- ---- ---- ---- 1.1735 -.0255 1.1990 270 ---- ---- ---- ---- 1.1320 -.0255 1.1575 275 ---- ---- ---- ---- 1.0920 -.0245 1.1165 280 ---- ---- ---- ---- 1.0520 -.0250 1.0770 285 ---- ---- ---- ---- 1.0130 -.0245 1.0375 290 ---- ---- ---- ---- .9750 -.0245 .9995 295 ---- ---- ---- ---- .9380 -.0240 .9620 300 ---- ---- ---- ---- .9015 -.0235 .9250 305 ---- ---- ---- ---- .8660 -.0230 .8890 310 ---- ---- ---- ---- .8310 -.0230 .8540 315 ---- ---- ---- ---- .7970 -.0225 .8195 320 ---- ---- ---- ---- .7640 -.0220 .7860 325 ---- ---- ---- ---- .7315 -.0220 .7535 330 ---- ---- ---- ---- .7000 -.0215 .7215 335 ---- ---- ---- ---- .6695 -.0210 .6905 340 ---- ---- ---- ---- .6400 -.0205 .6605 345 ---- ---- ---- ---- .6110 -.0205 .6315 350 ---- ---- ---- ---- .5830 -.0200 .6030 35 355 ---- ---- ---- ---- .5560 -.0195 .5755 360 ---- ---- ---- ---- .5300 -.0190 .5490 365 ---- ---- ---- ---- .5050 -.0185 .5235 370 ---- ---- ---- ---- .4810 -.0180 .4990 375 ---- ---- ---- ---- .4575 -.0180 .4755 380 ---- ---- ---- ---- .4355 -.0170 .4525 385 ---- ---- ---- ---- .4140 -.0170 .4310 390 ---- ---- ---- ---- .3935 -.0165 .4100 395 ---- ---- ---- ---- .3740 -.0160 .3900 400 ---- ---- ---- ---- .3555 -.0155 .3710 405 ---- ---- ---- ---- .3380 -.0150 .3530 410 ---- ---- ---- ---- .3210 -.0145 .3355 415 ---- ---- ---- ---- .3050 -.0145 .3195 420 ---- ---- ---- ---- .2900 -.0135 .3035 425 ---- ---- ---- ---- .2755 -.0135 .2890 430 ---- ---- ---- ---- .2615 -.0130 .2745 435 ---- ---- ---- ---- .2485 -.0125 .2610 440 ---- ---- ---- ---- .2365 -.0120 .2485 445 ---- ---- ---- ---- .2245 -.0120 .2365 450 ---- ---- ---- ---- .2135 -.0110 .2245 455 ---- ---- ---- ---- .2030 -.0110 .2140 460 ---- ---- ---- ---- .1930 -.0105 .2035 465 ---- ---- ---- ---- .1835 -.0100 .1935 470 ---- ---- ---- ---- .1740 -.0100 .1840 475 ---- ---- ---- ---- .1655 -.0095 .1750 480 ---- ---- ---- ---- .1575 -.0095 .1670 485 ---- ---- ---- ---- .1500 -.0085 .1585 490 ---- ---- ---- ---- .1425 -.0085 .1510 495 ---- ---- ---- ---- .1355 -.0080 .1435 500 ---- ---- ---- ---- .1290 -.0080 .1370 65 505 ---- ---- ---- ---- .1225 -.0075 .1300 510 ---- ---- ---- ---- .1165 -.0075 .1240 515 ---- ---- ---- ---- .1105 -.0075 .1180 520 ---- ---- ---- ---- .1055 -.0070 .1125 525 ---- ---- ---- ---- .1000 -.0070 .1070 530 ---- ---- ---- ---- .0955 -.0065 .1020 535 ---- ---- ---- ---- .0905 -.0065 .0970 540 ---- ---- ---- ---- .0865 -.0060 .0925 545 ---- ---- ---- ---- .0820 -.0060 .0880 550 ---- ---- ---- ---- .0780 -.0055 .0835 555 ---- ---- ---- ---- .0745 -.0050 .0795 560 ---- ---- ---- ---- .0705 -.0055 .0760 565 ---- ---- ---- ---- .0675 -.0050 .0725 570 ---- ---- ---- ---- .0640 -.0050 .0690 575 ---- ---- ---- ---- .0610 -.0045 .0655 600 ---- ---- ---- ---- .0480 -.0035 .0515 625 ---- ---- ---- ---- .0375 -.0035 .0410 650 ---- ---- ---- ---- .0300 -.0025 .0325 675 ---- ---- ---- ---- .0240 -.0020 .0260 700 ---- ---- ---- ---- .0190 -.0020 .0210 725 ---- ---- ---- ---- .0155 -.0015 .0170 750 ---- ---- ---- ---- .0125 -.0010 .0135 775 ---- ---- ---- ---- .0100 -.0010 .0110 800 ---- ---- ---- ---- .0085 -.0005 .0090 825 ---- ---- ---- ---- .0070 -.0005 .0075 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5265 -.0275 3.5540 050 ---- ---- ---- ---- 3.2765 -.0275 3.3040 075 ---- ---- ---- ---- 3.0265 -.0275 3.0540 100 ---- ---- ---- ---- 2.7765 -.0275 2.8040 125 ---- ---- ---- ---- 2.5265 -.0275 2.5540 150 ---- ---- ---- ---- 2.2765 -.0275 2.3040 175 ---- ---- ---- ---- 2.0265 -.0275 2.0540 200 ---- ---- ---- ---- 1.7765 -.0275 1.8040 220 ---- ---- ---- ---- 1.5790 -.0270 1.6060 225 ---- ---- ---- ---- 1.5315 -.0270 1.5585 230 ---- ---- ---- ---- 1.4850 -.0265 1.5115 235 ---- ---- ---- ---- 1.4390 -.0265 1.4655 240 ---- ---- ---- ---- 1.3940 -.0260 1.4200 245 ---- ---- ---- ---- 1.3495 -.0260 1.3755 250 ---- ---- ---- ---- 1.3060 -.0255 1.3315 255 ---- ---- ---- ---- 1.2630 -.0255 1.2885 260 ---- ---- ---- ---- 1.2210 -.0255 1.2465 265 ---- ---- ---- ---- 1.1795 -.0250 1.2045 270 ---- ---- ---- ---- 1.1390 -.0250 1.1640 275 ---- ---- ---- ---- 1.0990 -.0250 1.1240 280 ---- ---- ---- ---- 1.0600 -.0245 1.0845 285 ---- ---- ---- ---- 1.0220 -.0240 1.0460 290 ---- ---- ---- ---- .9845 -.0240 1.0085 295 ---- ---- ---- ---- .9480 -.0235 .9715 300 ---- ---- ---- ---- .9125 -.0230 .9355 305 ---- ---- ---- ---- .8775 -.0230 .9005 310 ---- ---- ---- ---- .8430 -.0230 .8660 315 ---- ---- ---- ---- .8100 -.0220 .8320 320 ---- ---- ---- ---- .7775 -.0220 .7995 325 ---- ---- ---- ---- .7455 -.0220 .7675 330 ---- ---- ---- ---- .7150 -.0210 .7360 335 ---- ---- ---- ---- .6850 -.0210 .7060 340 ---- ---- ---- ---- .6555 -.0205 .6760 345 ---- ---- ---- ---- .6275 -.0200 .6475 350 ---- ---- ---- ---- .6000 -.0195 .6195 355 ---- ---- ---- ---- .5735 -.0190 .5925 360 ---- ---- ---- ---- .5475 -.0190 .5665 365 ---- ---- ---- ---- .5230 -.0185 .5415 370 ---- ---- ---- ---- .4990 -.0180 .5170 375 ---- ---- ---- ---- .4760 -.0175 .4935 380 ---- ---- ---- ---- .4540 -.0170 .4710 385 ---- ---- ---- ---- .4330 -.0165 .4495 390 ---- ---- ---- ---- .4125 -.0165 .4290 395 ---- ---- ---- ---- .3930 -.0160 .4090 400 ---- ---- ---- ---- .3745 -.0155 .3900 405 ---- ---- ---- ---- .3565 -.0155 .3720 410 ---- ---- ---- ---- .3395 -.0150 .3545 415 ---- ---- ---- ---- .3235 -.0145 .3380 420 ---- ---- ---- ---- .3080 -.0140 .3220 425 ---- ---- ---- ---- .2935 -.0135 .3070 430 ---- ---- ---- ---- .2795 -.0130 .2925 435 ---- ---- ---- ---- .2660 -.0130 .2790 440 ---- ---- ---- ---- .2535 -.0120 .2655 445 ---- ---- ---- ---- .2415 -.0115 .2530 450 ---- ---- ---- ---- .2300 -.0115 .2415 455 ---- ---- ---- ---- .2190 -.0110 .2300 460 ---- ---- ---- ---- .2085 -.0110 .2195 465 ---- ---- ---- ---- .1985 -.0105 .2090 470 ---- ---- ---- ---- .1890 -.0105 .1995 475 ---- ---- ---- ---- .1800 -.0100 .1900 480 ---- ---- ---- ---- .1715 -.0095 .1810 485 ---- ---- ---- ---- .1635 -.0095 .1730 490 ---- ---- ---- ---- .1560 -.0090 .1650 495 ---- ---- ---- ---- .1485 -.0085 .1570 500 ---- ---- ---- ---- .1415 -.0085 .1500 505 ---- ---- ---- ---- .1350 -.0080 .1430 510 ---- ---- ---- ---- .1285 -.0080 .1365 515 ---- ---- ---- ---- .1225 -.0075 .1300 520 ---- ---- ---- ---- .1165 -.0075 .1240 525 ---- ---- ---- ---- .1110 -.0070 .1180 530 ---- ---- ---- ---- .1060 -.0065 .1125 535 ---- ---- ---- ---- .1010 -.0065 .1075 540 ---- ---- ---- ---- .0965 -.0060 .1025 545 ---- ---- ---- ---- .0920 -.0060 .0980 550 ---- ---- ---- ---- .0875 -.0060 .0935 555 ---- ---- ---- ---- .0835 -.0055 .0890 560 ---- ---- ---- ---- .0795 -.0055 .0850 565 ---- ---- ---- ---- .0760 -.0050 .0810 570 ---- ---- ---- ---- .0725 -.0050 .0775 575 ---- ---- ---- ---- .0690 -.0050 .0740 600 ---- ---- ---- ---- .0545 -.0040 .0585 625 ---- ---- ---- ---- .0435 -.0030 .0465 650 ---- ---- ---- ---- .0345 -.0030 .0375 675 ---- ---- ---- ---- .0275 -.0025 .0300 700 ---- ---- ---- ---- .0220 -.0020 .0240 725 ---- ---- ---- ---- .0180 -.0015 .0195 750 ---- ---- ---- ---- .0145 -.0015 .0160 775 ---- ---- ---- ---- .0120 -.0010 .0130 800 ---- ---- ---- ---- .0095 -.0010 .0105 825 ---- ---- ---- ---- .0080 -.0010 .0090 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5265 -.0275 3.5540 050 ---- ---- ---- ---- 3.2765 -.0275 3.3040 075 ---- ---- ---- ---- 3.0265 -.0275 3.0540 100 ---- ---- ---- ---- 2.7765 -.0275 2.8040 125 ---- ---- ---- ---- 2.5265 -.0275 2.5540 150 ---- ---- ---- ---- 2.2765 -.0275 2.3040 175 ---- ---- ---- ---- 2.0265 -.0275 2.0540 200 ---- ---- ---- ---- 1.7765 -.0275 1.8040 220 ---- ---- ---- ---- 1.5815 -.0265 1.6080 225 ---- ---- ---- ---- 1.5345 -.0265 1.5610 230 ---- ---- ---- ---- 1.4885 -.0265 1.5150 235 ---- ---- ---- ---- 1.4435 -.0260 1.4695 240 ---- ---- ---- ---- 1.3990 -.0260 1.4250 245 ---- ---- ---- ---- 1.3550 -.0260 1.3810 250 ---- ---- ---- ---- 1.3120 -.0260 1.3380 255 ---- ---- ---- ---- 1.2700 -.0255 1.2955 260 ---- ---- ---- ---- 1.2285 -.0255 1.2540 265 ---- ---- ---- ---- 1.1880 -.0250 1.2130 270 ---- ---- ---- ---- 1.1480 -.0250 1.1730 275 ---- ---- ---- ---- 1.1090 -.0245 1.1335 280 ---- ---- ---- ---- 1.0705 -.0240 1.0945 285 ---- ---- ---- ---- 1.0330 -.0240 1.0570 290 ---- ---- ---- ---- .9960 -.0235 1.0195 295 ---- ---- ---- ---- .9600 -.0235 .9835 300 ---- ---- ---- ---- .9245 -.0235 .9480 305 ---- ---- ---- ---- .8900 -.0230 .9130 310 ---- ---- ---- ---- .8565 -.0225 .8790 315 ---- ---- ---- ---- .8235 -.0220 .8455 320 ---- ---- ---- ---- .7915 -.0220 .8135 325 ---- ---- ---- ---- .7600 -.0215 .7815 330 ---- ---- ---- ---- .7295 -.0210 .7505 335 ---- ---- ---- ---- .7000 -.0205 .7205 340 ---- ---- ---- ---- .6710 -.0205 .6915 345 ---- ---- ---- ---- .6430 -.0200 .6630 350 ---- ---- ---- ---- .6155 -.0195 .6350 355 ---- ---- ---- ---- .5890 -.0195 .6085 360 ---- ---- ---- ---- .5635 -.0190 .5825 365 ---- ---- ---- ---- .5390 -.0180 .5570 370 ---- ---- ---- ---- .5150 -.0180 .5330 375 ---- ---- ---- ---- .4920 -.0175 .5095 380 ---- ---- ---- ---- .4700 -.0170 .4870 385 ---- ---- ---- ---- .4490 -.0165 .4655 390 ---- ---- ---- ---- .4285 -.0165 .4450 395 ---- ---- ---- ---- .4090 -.0160 .4250 400 ---- ---- ---- ---- .3905 -.0155 .4060 405 ---- ---- ---- ---- .3725 -.0150 .3875 410 ---- ---- ---- ---- .3555 -.0145 .3700 415 ---- ---- ---- ---- .3390 -.0145 .3535 420 ---- ---- ---- ---- .3235 -.0140 .3375 425 ---- ---- ---- ---- .3090 -.0135 .3225 430 ---- ---- ---- ---- .2945 -.0135 .3080 435 ---- ---- ---- ---- .2810 -.0130 .2940 440 ---- ---- ---- ---- .2685 -.0120 .2805 445 ---- ---- ---- ---- .2560 -.0120 .2680 450 ---- ---- ---- ---- .2445 -.0115 .2560 455 ---- ---- ---- ---- .2335 -.0110 .2445 460 ---- ---- ---- ---- .2230 -.0110 .2340 465 ---- ---- ---- ---- .2125 -.0110 .2235 470 ---- ---- ---- ---- .2030 -.0105 .2135 475 ---- ---- ---- ---- .1940 -.0100 .2040 480 ---- ---- ---- ---- .1855 -.0095 .1950 485 ---- ---- ---- ---- .1770 -.0095 .1865 490 ---- ---- ---- ---- .1690 -.0090 .1780 495 ---- ---- ---- ---- .1615 -.0090 .1705 500 ---- ---- ---- ---- .1545 -.0085 .1630 505 ---- ---- ---- ---- .1475 -.0085 .1560 510 ---- ---- ---- ---- .1410 -.0080 .1490 515 ---- ---- ---- ---- .1345 -.0080 .1425 520 ---- ---- ---- ---- .1290 -.0075 .1365 525 ---- ---- ---- ---- .1230 -.0075 .1305 530 ---- ---- ---- ---- .1175 -.0070 .1245 535 ---- ---- ---- ---- .1125 -.0065 .1190 540 ---- ---- ---- ---- .1075 -.0065 .1140 545 ---- ---- ---- ---- .1030 -.0060 .1090 550 ---- ---- ---- ---- .0985 -.0060 .1045 555 ---- ---- ---- ---- .0940 -.0060 .1000 575 ---- ---- ---- ---- .0785 -.0055 .0840 600 ---- ---- ---- ---- .0630 -.0045 .0675 625 ---- ---- ---- ---- .0510 -.0035 .0545 650 ---- ---- ---- ---- .0410 -.0035 .0445 675 ---- ---- ---- ---- .0335 -.0025 .0360 700 ---- ---- ---- ---- .0275 -.0020 .0295 725 ---- ---- ---- ---- .0225 -.0020 .0245 750 ---- ---- ---- ---- .0185 -.0015 .0200 775 ---- ---- ---- ---- .0155 -.0015 .0170 800 ---- ---- ---- ---- .0130 -.0010 .0140 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5210 -.0275 3.5485 050 ---- ---- ---- ---- 3.2710 -.0275 3.2985 075 ---- ---- ---- ---- 3.0210 -.0275 3.0485 100 ---- ---- ---- ---- 2.7710 -.0275 2.7985 125 ---- ---- ---- ---- 2.5210 -.0275 2.5485 150 ---- ---- ---- ---- 2.2710 -.0275 2.2985 175 ---- ---- ---- ---- 2.0215 -.0275 2.0490 200 ---- ---- ---- ---- 1.7820 -.0270 1.8090 225 ---- ---- ---- ---- 1.5530 -.0260 1.5790 230 ---- ---- ---- ---- 1.5085 -.0260 1.5345 235 ---- ---- ---- ---- 1.4645 -.0255 1.4900 240 ---- ---- ---- ---- 1.4205 -.0255 1.4460 245 ---- ---- ---- ---- 1.3775 -.0255 1.4030 250 ---- ---- ---- ---- 1.3345 -.0255 1.3600 255 ---- ---- ---- ---- 1.2925 -.0250 1.3175 260 ---- ---- ---- ---- 1.2505 -.0250 1.2755 265 ---- ---- ---- ---- 1.2095 -.0245 1.2340 270 ---- ---- ---- ---- 1.1685 -.0245 1.1930 275 ---- ---- ---- ---- 1.1285 -.0240 1.1525 280 ---- ---- ---- ---- 1.0890 -.0240 1.1130 285 ---- ---- ---- ---- 1.0500 -.0240 1.0740 290 ---- ---- ---- ---- 1.0120 -.0235 1.0355 295 ---- ---- ---- ---- .9750 -.0230 .9980 300 ---- ---- ---- ---- .9380 -.0230 .9610 305 ---- ---- ---- ---- .9025 -.0225 .9250 310 ---- ---- ---- ---- .8675 -.0225 .8900 315 ---- ---- ---- ---- .8335 -.0220 .8555 320 ---- ---- ---- ---- .8005 -.0215 .8220 325 ---- ---- ---- ---- .7685 -.0215 .7900 330 ---- ---- ---- ---- .7375 -.0210 .7585 335 ---- ---- ---- ---- .7075 -.0205 .7280 340 ---- ---- ---- ---- .6785 -.0200 .6985 345 ---- ---- ---- ---- .6505 -.0200 .6705 350 ---- ---- ---- ---- .6235 -.0195 .6430 355 ---- ---- ---- ---- .5975 -.0190 .6165 360 ---- ---- ---- ---- .5725 -.0190 .5915 365 ---- ---- ---- ---- .5485 -.0185 .5670 370 ---- ---- ---- ---- .5255 -.0180 .5435 375 ---- ---- ---- ---- .5030 -.0175 .5205 380 ---- ---- ---- ---- .4815 -.0175 .4990 385 ---- ---- ---- ---- .4610 -.0165 .4775 390 ---- ---- ---- ---- .4410 -.0165 .4575 395 ---- ---- ---- ---- .4220 -.0160 .4380 400 ---- ---- ---- ---- .4040 -.0155 .4195 405 ---- ---- ---- ---- .3860 -.0155 .4015 410 ---- ---- ---- ---- .3695 -.0145 .3840 415 ---- ---- ---- ---- .3530 -.0145 .3675 420 ---- ---- ---- ---- .3380 -.0135 .3515 425 ---- ---- ---- ---- .3230 -.0135 .3365 430 ---- ---- ---- ---- .3090 -.0130 .3220 435 ---- ---- ---- ---- .2950 -.0130 .3080 440 ---- ---- ---- ---- .2825 -.0125 .2950 445 ---- ---- ---- ---- .2700 -.0120 .2820 450 ---- ---- ---- ---- .2580 -.0120 .2700 455 ---- ---- ---- ---- .2465 -.0115 .2580 460 ---- ---- ---- ---- .2360 -.0110 .2470 465 ---- ---- ---- ---- .2255 -.0110 .2365 470 ---- ---- ---- ---- .2155 -.0105 .2260 475 ---- ---- ---- ---- .2060 -.0105 .2165 480 ---- ---- ---- ---- .1970 -.0100 .2070 485 ---- ---- ---- ---- .1885 -.0095 .1980 490 ---- ---- ---- ---- .1805 -.0090 .1895 495 ---- ---- ---- ---- .1725 -.0090 .1815 500 ---- ---- ---- ---- .1650 -.0085 .1735 505 ---- ---- ---- ---- .1580 -.0085 .1665 510 ---- ---- ---- ---- .1510 -.0080 .1590 515 ---- ---- ---- ---- .1445 -.0080 .1525 520 ---- ---- ---- ---- .1380 -.0080 .1460 525 ---- ---- ---- ---- .1320 -.0075 .1395 530 ---- ---- ---- ---- .1265 -.0070 .1335 535 ---- ---- ---- ---- .1210 -.0070 .1280 540 ---- ---- ---- ---- .1155 -.0070 .1225 545 ---- ---- ---- ---- .1105 -.0065 .1170 550 ---- ---- ---- ---- .1060 -.0060 .1120 555 ---- ---- ---- ---- .1010 -.0065 .1075 575 ---- ---- ---- ---- .0850 -.0050 .0900 600 ---- ---- ---- ---- .0680 -.0050 .0730 625 ---- ---- ---- ---- .0550 -.0040 .0590 650 ---- ---- ---- ---- .0445 -.0030 .0475 675 ---- ---- ---- ---- .0360 -.0025 .0385 700 ---- ---- ---- ---- .0290 -.0025 .0315 725 ---- ---- ---- ---- .0240 -.0020 .0260 750 ---- ---- ---- ---- .0195 -.0015 .0210 775 ---- ---- ---- ---- .0160 -.0015 .0175 800 ---- ---- ---- ---- .0130 -.0015 .0145 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5210 -.0275 3.5485 050 ---- ---- ---- ---- 3.2710 -.0275 3.2985 075 ---- ---- ---- ---- 3.0210 -.0275 3.0485 100 ---- ---- ---- ---- 2.7710 -.0275 2.7985 125 ---- ---- ---- ---- 2.5210 -.0275 2.5485 150 ---- ---- ---- ---- 2.2710 -.0275 2.2985 175 ---- ---- ---- ---- 2.0225 -.0275 2.0500 200 ---- ---- ---- ---- 1.7850 -.0265 1.8115 225 ---- ---- ---- ---- 1.5580 -.0260 1.5840 230 ---- ---- ---- ---- 1.5140 -.0255 1.5395 235 ---- ---- ---- ---- 1.4700 -.0255 1.4955 240 ---- ---- ---- ---- 1.4270 -.0255 1.4525 245 ---- ---- ---- ---- 1.3840 -.0250 1.4090 250 ---- ---- ---- ---- 1.3415 -.0250 1.3665 255 ---- ---- ---- ---- 1.2995 -.0250 1.3245 260 ---- ---- ---- ---- 1.2585 -.0245 1.2830 265 ---- ---- ---- ---- 1.2175 -.0245 1.2420 270 ---- ---- ---- ---- 1.1770 -.0245 1.2015 275 ---- ---- ---- ---- 1.1375 -.0240 1.1615 280 ---- ---- ---- ---- 1.0985 -.0235 1.1220 285 ---- ---- ---- ---- 1.0600 -.0235 1.0835 290 ---- ---- ---- ---- 1.0220 -.0235 1.0455 295 ---- ---- ---- ---- .9850 -.0230 1.0080 300 ---- ---- ---- ---- .9490 -.0225 .9715 305 ---- ---- ---- ---- .9135 -.0225 .9360 310 ---- ---- ---- ---- .8790 -.0220 .9010 315 ---- ---- ---- ---- .8455 -.0215 .8670 320 ---- ---- ---- ---- .8125 -.0215 .8340 325 ---- ---- ---- ---- .7810 -.0210 .8020 330 ---- ---- ---- ---- .7500 -.0210 .7710 335 ---- ---- ---- ---- .7205 -.0205 .7410 340 ---- ---- ---- ---- .6915 -.0200 .7115 345 ---- ---- ---- ---- .6640 -.0195 .6835 350 ---- ---- ---- ---- .6375 -.0190 .6565 355 ---- ---- ---- ---- .6115 -.0190 .6305 360 ---- ---- ---- ---- .5870 -.0185 .6055 365 ---- ---- ---- ---- .5630 -.0180 .5810 370 ---- ---- ---- ---- .5400 -.0180 .5580 375 ---- ---- ---- ---- .5180 -.0175 .5355 380 ---- ---- ---- ---- .4970 -.0170 .5140 385 ---- ---- ---- ---- .4765 -.0165 .4930 390 ---- ---- ---- ---- .4570 -.0160 .4730 395 ---- ---- ---- ---- .4380 -.0160 .4540 400 ---- ---- ---- ---- .4200 -.0155 .4355 405 ---- ---- ---- ---- .4025 -.0155 .4180 410 ---- ---- ---- ---- .3860 -.0150 .4010 415 ---- ---- ---- ---- .3700 -.0145 .3845 420 ---- ---- ---- ---- .3550 -.0140 .3690 425 ---- ---- ---- ---- .3405 -.0140 .3545 430 ---- ---- ---- ---- .3265 -.0135 .3400 435 ---- ---- ---- ---- .3135 -.0130 .3265 440 ---- ---- ---- ---- .3010 -.0125 .3135 445 ---- ---- ---- ---- .2890 -.0120 .3010 450 ---- ---- ---- ---- .2770 -.0125 .2895 455 ---- ---- ---- ---- .2665 -.0115 .2780 460 ---- ---- ---- ---- .2560 -.0110 .2670 465 ---- ---- ---- ---- .2460 -.0110 .2570 470 ---- ---- ---- ---- .2365 -.0105 .2470 475 ---- ---- ---- ---- .2270 -.0110 .2380 480 ---- ---- ---- ---- .2185 -.0105 .2290 485 ---- ---- ---- ---- .2105 -.0100 .2205 500 ---- ---- ---- ---- .1880 -.0090 .1970 525 ---- ---- ---- ---- .1570 -.0080 .1650 550 ---- ---- ---- ---- .1325 -.0070 .1395 575 ---- ---- ---- ---- .1130 -.0060 .1190 600 ---- ---- ---- ---- .0970 -.0055 .1025 625 ---- ---- ---- ---- .0840 -.0050 .0890 650 ---- ---- ---- ---- .0730 -.0045 .0775 675 ---- ---- ---- ---- .0645 -.0040 .0685 700 ---- ---- ---- ---- .0570 -.0035 .0605 725 ---- ---- ---- ---- .0510 -.0030 .0540 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5175 -.0270 3.5445 050 ---- ---- ---- ---- 3.2675 -.0270 3.2945 075 ---- ---- ---- ---- 3.0175 -.0270 3.0445 100 ---- ---- ---- ---- 2.7675 -.0270 2.7945 125 ---- ---- ---- ---- 2.5175 -.0270 2.5445 150 ---- ---- ---- ---- 2.2675 -.0270 2.2945 175 ---- ---- ---- ---- 2.0205 -.0265 2.0470 200 ---- ---- ---- ---- 1.7855 -.0260 1.8115 225 ---- ---- ---- ---- 1.5610 -.0255 1.5865 230 ---- ---- ---- ---- 1.5175 -.0250 1.5425 235 ---- ---- ---- ---- 1.4740 -.0250 1.4990 240 ---- ---- ---- ---- 1.4310 -.0250 1.4560 245 ---- ---- ---- ---- 1.3890 -.0245 1.4135 250 ---- ---- ---- ---- 1.3470 -.0245 1.3715 255 ---- ---- ---- ---- 1.3055 -.0240 1.3295 260 ---- ---- ---- ---- 1.2645 -.0240 1.2885 265 ---- ---- ---- ---- 1.2240 -.0240 1.2480 270 ---- ---- ---- ---- 1.1840 -.0240 1.2080 275 ---- ---- ---- ---- 1.1450 -.0235 1.1685 280 ---- ---- ---- ---- 1.1065 -.0230 1.1295 285 ---- ---- ---- ---- 1.0685 -.0230 1.0915 290 ---- ---- ---- ---- 1.0310 -.0225 1.0535 295 ---- ---- ---- ---- .9945 -.0225 1.0170 300 ---- ---- ---- ---- .9585 -.0225 .9810 305 ---- ---- ---- ---- .9235 -.0220 .9455 310 ---- ---- ---- ---- .8895 -.0215 .9110 315 ---- ---- ---- ---- .8565 -.0210 .8775 320 ---- ---- ---- ---- .8240 -.0210 .8450 325 ---- ---- ---- ---- .7925 -.0205 .8130 330 ---- ---- ---- ---- .7620 -.0205 .7825 335 ---- ---- ---- ---- .7330 -.0200 .7530 340 ---- ---- ---- ---- .7045 -.0195 .7240 345 ---- ---- ---- ---- .6770 -.0195 .6965 350 ---- ---- ---- ---- .6510 -.0185 .6695 355 ---- ---- ---- ---- .6255 -.0185 .6440 360 ---- ---- ---- ---- .6010 -.0180 .6190 365 ---- ---- ---- ---- .5775 -.0175 .5950 370 ---- ---- ---- ---- .5545 -.0175 .5720 375 ---- ---- ---- ---- .5330 -.0170 .5500 380 ---- ---- ---- ---- .5120 -.0165 .5285 385 ---- ---- ---- ---- .4915 -.0165 .5080 390 ---- ---- ---- ---- .4720 -.0160 .4880 395 ---- ---- ---- ---- .4535 -.0155 .4690 400 ---- ---- ---- ---- .4355 -.0150 .4505 405 ---- ---- ---- ---- .4180 -.0150 .4330 410 ---- ---- ---- ---- .4015 -.0150 .4165 415 ---- ---- ---- ---- .3860 -.0140 .4000 420 ---- ---- ---- ---- .3710 -.0135 .3845 425 ---- ---- ---- ---- .3565 -.0135 .3700 430 ---- ---- ---- ---- .3425 -.0130 .3555 435 ---- ---- ---- ---- .3290 -.0130 .3420 440 ---- ---- ---- ---- .3165 -.0125 .3290 445 ---- ---- ---- ---- .3045 -.0120 .3165 450 ---- ---- ---- ---- .2925 -.0120 .3045 455 ---- ---- ---- ---- .2815 -.0120 .2935 460 ---- ---- ---- ---- .2710 -.0115 .2825 465 ---- ---- ---- ---- .2610 -.0110 .2720 470 ---- ---- ---- ---- .2515 -.0105 .2620 475 ---- ---- ---- ---- .2425 -.0105 .2530 480 ---- ---- ---- ---- .2335 -.0105 .2440 485 ---- ---- ---- ---- .2250 -.0100 .2350 500 ---- ---- ---- ---- .2025 -.0090 .2115 525 ---- ---- ---- ---- .1705 -.0085 .1790 550 ---- ---- ---- ---- .1455 -.0070 .1525 575 ---- ---- ---- ---- .1250 -.0065 .1315 600 ---- ---- ---- ---- .1085 -.0055 .1140 625 ---- ---- ---- ---- .0945 -.0055 .1000 650 ---- ---- ---- ---- .0830 -.0050 .0880 675 ---- ---- ---- ---- .0735 -.0045 .0780 700 ---- ---- ---- ---- .0655 -.0040 .0695 725 ---- ---- ---- ---- .0590 -.0035 .0625 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5175 -.0270 3.5445 050 ---- ---- ---- ---- 3.2675 -.0270 3.2945 075 ---- ---- ---- ---- 3.0175 -.0270 3.0445 100 ---- ---- ---- ---- 2.7675 -.0270 2.7945 125 ---- ---- ---- ---- 2.5175 -.0270 2.5445 150 ---- ---- ---- ---- 2.2675 -.0270 2.2945 175 ---- ---- ---- ---- 2.0220 -.0265 2.0485 200 ---- ---- ---- ---- 1.7890 -.0260 1.8150 225 ---- ---- ---- ---- 1.5660 -.0255 1.5915 230 ---- ---- ---- ---- 1.5225 -.0255 1.5480 235 ---- ---- ---- ---- 1.4800 -.0245 1.5045 240 ---- ---- ---- ---- 1.4375 -.0245 1.4620 245 ---- ---- ---- ---- 1.3950 -.0250 1.4200 250 ---- ---- ---- ---- 1.3535 -.0245 1.3780 255 ---- ---- ---- ---- 1.3125 -.0240 1.3365 260 ---- ---- ---- ---- 1.2720 -.0240 1.2960 265 ---- ---- ---- ---- 1.2320 -.0235 1.2555 270 ---- ---- ---- ---- 1.1925 -.0235 1.2160 275 ---- ---- ---- ---- 1.1535 -.0230 1.1765 280 ---- ---- ---- ---- 1.1150 -.0230 1.1380 285 ---- ---- ---- ---- 1.0775 -.0225 1.1000 290 ---- ---- ---- ---- 1.0405 -.0225 1.0630 295 ---- ---- ---- ---- 1.0040 -.0225 1.0265 300 ---- ---- ---- ---- .9685 -.0220 .9905 305 ---- ---- ---- ---- .9340 -.0215 .9555 310 ---- ---- ---- ---- .9000 -.0215 .9215 315 ---- ---- ---- ---- .8670 -.0210 .8880 320 ---- ---- ---- ---- .8350 -.0205 .8555 325 ---- ---- ---- ---- .8040 -.0200 .8240 330 ---- ---- ---- ---- .7735 -.0205 .7940 335 ---- ---- ---- ---- .7445 -.0200 .7645 340 ---- ---- ---- ---- .7165 -.0195 .7360 345 ---- ---- ---- ---- .6895 -.0190 .7085 350 ---- ---- ---- ---- .6630 -.0190 .6820 355 ---- ---- ---- ---- .6380 -.0185 .6565 360 ---- ---- ---- ---- .6135 -.0180 .6315 365 ---- ---- ---- ---- .5900 -.0180 .6080 370 ---- ---- ---- ---- .5675 -.0175 .5850 375 ---- ---- ---- ---- .5460 -.0170 .5630 380 ---- ---- ---- ---- .5250 -.0165 .5415 385 ---- ---- ---- ---- .5050 -.0160 .5210 390 ---- ---- ---- ---- .4855 -.0160 .5015 395 ---- ---- ---- ---- .4670 -.0155 .4825 400 ---- ---- ---- ---- .4490 -.0150 .4640 405 ---- ---- ---- ---- .4315 -.0150 .4465 410 ---- ---- ---- ---- .4150 -.0150 .4300 415 ---- ---- ---- ---- .3995 -.0140 .4135 420 ---- ---- ---- ---- .3840 -.0140 .3980 425 ---- ---- ---- ---- .3695 -.0140 .3835 430 ---- ---- ---- ---- .3560 -.0130 .3690 435 ---- ---- ---- ---- .3425 -.0130 .3555 440 ---- ---- ---- ---- .3295 -.0130 .3425 445 ---- ---- ---- ---- .3175 -.0125 .3300 450 ---- ---- ---- ---- .3060 -.0120 .3180 455 ---- ---- ---- ---- .2950 -.0115 .3065 460 ---- ---- ---- ---- .2840 -.0115 .2955 465 ---- ---- ---- ---- .2740 -.0110 .2850 470 ---- ---- ---- ---- .2645 -.0105 .2750 475 ---- ---- ---- ---- .2550 -.0105 .2655 480 ---- ---- ---- ---- .2460 -.0105 .2565 485 ---- ---- ---- ---- .2375 -.0105 .2480 500 ---- ---- ---- ---- .2145 -.0095 .2240 525 ---- ---- ---- ---- .1820 -.0085 .1905 550 ---- ---- ---- ---- .1565 -.0075 .1640 575 ---- ---- ---- ---- .1355 -.0065 .1420 600 ---- ---- ---- ---- .1180 -.0060 .1240 625 ---- ---- ---- ---- .1035 -.0055 .1090 650 ---- ---- ---- ---- .0915 -.0050 .0965 675 ---- ---- ---- ---- .0815 -.0045 .0860 700 ---- ---- ---- ---- .0735 -.0040 .0775 725 ---- ---- ---- ---- .0660 -.0040 .0700 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5130 -.0270 3.5400 050 ---- ---- ---- ---- 3.2630 -.0270 3.2900 075 ---- ---- ---- ---- 3.0130 -.0270 3.0400 100 ---- ---- ---- ---- 2.7630 -.0270 2.7900 125 ---- ---- ---- ---- 2.5130 -.0270 2.5400 150 ---- ---- ---- ---- 2.2630 -.0270 2.2900 175 ---- ---- ---- ---- 2.0195 -.0265 2.0460 200 ---- ---- ---- ---- 1.7885 -.0255 1.8140 225 ---- ---- ---- ---- 1.5675 -.0250 1.5925 230 ---- ---- ---- ---- 1.5245 -.0250 1.5495 235 ---- ---- ---- ---- 1.4820 -.0250 1.5070 240 ---- ---- ---- ---- 1.4400 -.0245 1.4645 245 ---- ---- ---- ---- 1.3985 -.0240 1.4225 250 ---- ---- ---- ---- 1.3570 -.0240 1.3810 255 ---- ---- ---- ---- 1.3165 -.0240 1.3405 260 ---- ---- ---- ---- 1.2760 -.0240 1.3000 265 ---- ---- ---- ---- 1.2365 -.0235 1.2600 270 ---- ---- ---- ---- 1.1970 -.0235 1.2205 275 ---- ---- ---- ---- 1.1585 -.0230 1.1815 280 ---- ---- ---- ---- 1.1205 -.0230 1.1435 285 ---- ---- ---- ---- 1.0830 -.0230 1.1060 290 ---- ---- ---- ---- 1.0465 -.0225 1.0690 295 ---- ---- ---- ---- 1.0105 -.0225 1.0330 300 ---- ---- ---- ---- .9755 -.0220 .9975 305 ---- ---- ---- ---- .9410 -.0215 .9625 310 ---- ---- ---- ---- .9075 -.0215 .9290 315 ---- ---- ---- ---- .8750 -.0210 .8960 320 ---- ---- ---- ---- .8430 -.0210 .8640 325 ---- ---- ---- ---- .8125 -.0200 .8325 330 ---- ---- ---- ---- .7825 -.0200 .8025 335 ---- ---- ---- ---- .7535 -.0200 .7735 340 ---- ---- ---- ---- .7260 -.0190 .7450 345 ---- ---- ---- ---- .6990 -.0190 .7180 350 ---- ---- ---- ---- .6730 -.0190 .6920 355 ---- ---- ---- ---- .6480 -.0185 .6665 360 ---- ---- ---- ---- .6240 -.0180 .6420 365 ---- ---- ---- ---- .6010 -.0175 .6185 370 ---- ---- ---- ---- .5785 -.0175 .5960 375 ---- ---- ---- ---- .5570 -.0170 .5740 380 ---- ---- ---- ---- .5360 -.0170 .5530 385 ---- ---- ---- ---- .5160 -.0165 .5325 390 ---- ---- ---- ---- .4970 -.0160 .5130 395 ---- ---- ---- ---- .4785 -.0155 .4940 400 ---- ---- ---- ---- .4605 -.0155 .4760 405 ---- ---- ---- ---- .4435 -.0150 .4585 410 ---- ---- ---- ---- .4270 -.0145 .4415 415 ---- ---- ---- ---- .4115 -.0140 .4255 420 ---- ---- ---- ---- .3960 -.0140 .4100 425 ---- ---- ---- ---- .3815 -.0140 .3955 430 ---- ---- ---- ---- .3680 -.0130 .3810 435 ---- ---- ---- ---- .3545 -.0130 .3675 440 ---- ---- ---- ---- .3420 -.0125 .3545 445 ---- ---- ---- ---- .3295 -.0125 .3420 450 ---- ---- ---- ---- .3180 -.0120 .3300 455 ---- ---- ---- ---- .3070 -.0115 .3185 460 ---- ---- ---- ---- .2960 -.0115 .3075 465 ---- ---- ---- ---- .2860 -.0115 .2975 470 ---- ---- ---- ---- .2760 -.0115 .2875 475 ---- ---- ---- ---- .2670 -.0105 .2775 480 ---- ---- ---- ---- .2580 -.0105 .2685 485 ---- ---- ---- ---- .2495 -.0100 .2595 500 ---- ---- ---- ---- .2260 -.0095 .2355 525 ---- ---- ---- ---- .1935 -.0085 .2020 550 ---- ---- ---- ---- .1670 -.0075 .1745 575 ---- ---- ---- ---- .1455 -.0070 .1525 600 ---- ---- ---- ---- .1275 -.0065 .1340 625 ---- ---- ---- ---- .1130 -.0055 .1185 650 ---- ---- ---- ---- .1005 -.0050 .1055 675 ---- ---- ---- ---- .0900 -.0045 .0945 700 ---- ---- ---- ---- .0810 -.0045 .0855 725 ---- ---- ---- ---- .0735 -.0040 .0775 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5130 -.0270 3.5400 050 ---- ---- ---- ---- 3.2630 -.0270 3.2900 075 ---- ---- ---- ---- 3.0130 -.0270 3.0400 100 ---- ---- ---- ---- 2.7630 -.0270 2.7900 125 ---- ---- ---- ---- 2.5130 -.0270 2.5400 150 ---- ---- ---- ---- 2.2630 -.0270 2.2900 175 ---- ---- ---- ---- 2.0215 -.0265 2.0480 200 ---- ---- ---- ---- 1.7925 -.0260 1.8185 225 ---- ---- ---- ---- 1.5740 -.0245 1.5985 230 ---- ---- ---- ---- 1.5310 -.0250 1.5560 235 ---- ---- ---- ---- 1.4890 -.0245 1.5135 240 ---- ---- ---- ---- 1.4470 -.0245 1.4715 245 ---- ---- ---- ---- 1.4060 -.0240 1.4300 250 ---- ---- ---- ---- 1.3650 -.0240 1.3890 255 ---- ---- ---- ---- 1.3245 -.0240 1.3485 260 ---- ---- ---- ---- 1.2845 -.0240 1.3085 265 ---- ---- ---- ---- 1.2455 -.0230 1.2685 270 ---- ---- ---- ---- 1.2065 -.0230 1.2295 275 ---- ---- ---- ---- 1.1680 -.0230 1.1910 280 ---- ---- ---- ---- 1.1305 -.0225 1.1530 285 ---- ---- ---- ---- 1.0935 -.0225 1.1160 290 ---- ---- ---- ---- 1.0570 -.0225 1.0795 295 ---- ---- ---- ---- 1.0215 -.0220 1.0435 300 ---- ---- ---- ---- .9865 -.0220 1.0085 305 ---- ---- ---- ---- .9525 -.0215 .9740 310 ---- ---- ---- ---- .9190 -.0215 .9405 315 ---- ---- ---- ---- .8870 -.0205 .9075 320 ---- ---- ---- ---- .8555 -.0205 .8760 325 ---- ---- ---- ---- .8250 -.0200 .8450 330 ---- ---- ---- ---- .7950 -.0200 .8150 335 ---- ---- ---- ---- .7665 -.0200 .7865 340 ---- ---- ---- ---- .7390 -.0195 .7585 345 ---- ---- ---- ---- .7125 -.0190 .7315 350 ---- ---- ---- ---- .6865 -.0190 .7055 355 ---- ---- ---- ---- .6620 -.0180 .6800 360 ---- ---- ---- ---- .6380 -.0180 .6560 365 ---- ---- ---- ---- .6150 -.0175 .6325 370 ---- ---- ---- ---- .5930 -.0170 .6100 375 ---- ---- ---- ---- .5715 -.0170 .5885 380 ---- ---- ---- ---- .5505 -.0170 .5675 385 ---- ---- ---- ---- .5310 -.0160 .5470 390 ---- ---- ---- ---- .5115 -.0160 .5275 395 ---- ---- ---- ---- .4930 -.0160 .5090 400 ---- ---- ---- ---- .4755 -.0155 .4910 405 ---- ---- ---- ---- .4585 -.0150 .4735 410 ---- ---- ---- ---- .4420 -.0145 .4565 415 ---- ---- ---- ---- .4265 -.0140 .4405 420 ---- ---- ---- ---- .4110 -.0140 .4250 425 ---- ---- ---- ---- .3965 -.0140 .4105 430 ---- ---- ---- ---- .3830 -.0130 .3960 435 ---- ---- ---- ---- .3695 -.0130 .3825 440 ---- ---- ---- ---- .3565 -.0130 .3695 445 ---- ---- ---- ---- .3445 -.0125 .3570 450 ---- ---- ---- ---- .3325 -.0125 .3450 455 ---- ---- ---- ---- .3215 -.0120 .3335 460 ---- ---- ---- ---- .3105 -.0120 .3225 465 ---- ---- ---- ---- .3005 -.0115 .3120 470 ---- ---- ---- ---- .2905 -.0115 .3020 475 ---- ---- ---- ---- .2810 -.0110 .2920 480 ---- ---- ---- ---- .2720 -.0110 .2830 485 ---- ---- ---- ---- .2635 -.0105 .2740 500 ---- ---- ---- ---- .2400 -.0095 .2495 525 ---- ---- ---- ---- .2065 -.0090 .2155 550 ---- ---- ---- ---- .1795 -.0080 .1875 575 ---- ---- ---- ---- .1575 -.0070 .1645 600 ---- ---- ---- ---- .1390 -.0065 .1455 625 ---- ---- ---- ---- .1235 -.0060 .1295 650 ---- ---- ---- ---- .1110 -.0050 .1160 675 ---- ---- ---- ---- .1000 -.0050 .1050 700 ---- ---- ---- ---- .0905 -.0045 .0950 725 ---- ---- ---- ---- .0825 -.0045 .0870 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5070 -.0270 3.5340 050 ---- ---- ---- ---- 3.2570 -.0270 3.2840 075 ---- ---- ---- ---- 3.0070 -.0270 3.0340 100 ---- ---- ---- ---- 2.7570 -.0270 2.7840 125 ---- ---- ---- ---- 2.5070 -.0270 2.5340 150 ---- ---- ---- ---- 2.2575 -.0265 2.2840 175 ---- ---- ---- ---- 2.0180 -.0265 2.0445 200 ---- ---- ---- ---- 1.7910 -.0255 1.8165 225 ---- ---- ---- ---- 1.5740 -.0250 1.5990 250 ---- ---- ---- ---- 1.3670 -.0240 1.3910 260 ---- ---- ---- ---- 1.2875 -.0235 1.3110 265 ---- ---- ---- ---- 1.2480 -.0235 1.2715 270 ---- ---- ---- ---- 1.2095 -.0230 1.2325 275 ---- ---- ---- ---- 1.1715 -.0230 1.1945 280 ---- ---- ---- ---- 1.1345 -.0225 1.1570 285 ---- ---- ---- ---- 1.0975 -.0225 1.1200 290 ---- ---- ---- ---- 1.0615 -.0220 1.0835 295 ---- ---- ---- ---- 1.0265 -.0215 1.0480 300 ---- ---- ---- ---- .9915 -.0220 1.0135 305 ---- ---- ---- ---- .9580 -.0210 .9790 310 ---- ---- ---- ---- .9250 -.0210 .9460 315 ---- ---- ---- ---- .8930 -.0205 .9135 320 ---- ---- ---- ---- .8615 -.0205 .8820 325 ---- ---- ---- ---- .8315 -.0200 .8515 330 ---- ---- ---- ---- .8020 -.0200 .8220 335 ---- ---- ---- ---- .7740 -.0195 .7935 340 ---- ---- ---- ---- .7465 -.0190 .7655 345 ---- ---- ---- ---- .7200 -.0190 .7390 350 ---- ---- ---- ---- .6945 -.0185 .7130 355 ---- ---- ---- ---- .6700 -.0185 .6885 360 ---- ---- ---- ---- .6465 -.0180 .6645 365 ---- ---- ---- ---- .6235 -.0175 .6410 370 ---- ---- ---- ---- .6015 -.0175 .6190 375 ---- ---- ---- ---- .5805 -.0165 .5970 380 ---- ---- ---- ---- .5600 -.0165 .5765 385 ---- ---- ---- ---- .5400 -.0165 .5565 390 ---- ---- ---- ---- .5210 -.0160 .5370 395 ---- ---- ---- ---- .5030 -.0155 .5185 400 ---- ---- ---- ---- .4850 -.0155 .5005 405 ---- ---- ---- ---- .4680 -.0150 .4830 410 ---- ---- ---- ---- .4520 -.0145 .4665 415 ---- ---- ---- ---- .4365 -.0140 .4505 420 ---- ---- ---- ---- .4210 -.0145 .4355 425 ---- ---- ---- ---- .4070 -.0135 .4205 430 ---- ---- ---- ---- .3930 -.0135 .4065 435 ---- ---- ---- ---- .3795 -.0135 .3930 440 ---- ---- ---- ---- .3670 -.0130 .3800 445 ---- ---- ---- ---- .3545 -.0130 .3675 450 ---- ---- ---- ---- .3430 -.0125 .3555 455 ---- ---- ---- ---- .3320 -.0120 .3440 460 ---- ---- ---- ---- .3210 -.0120 .3330 465 ---- ---- ---- ---- .3110 -.0115 .3225 470 ---- ---- ---- ---- .3010 -.0110 .3120 475 ---- ---- ---- ---- .2915 -.0110 .3025 480 ---- ---- ---- ---- .2825 -.0105 .2930 485 ---- ---- ---- ---- .2740 -.0105 .2845 500 ---- ---- ---- ---- .2500 -.0100 .2600 525 ---- ---- ---- ---- .2165 -.0090 .2255 550 ---- ---- ---- ---- .1890 -.0085 .1975 575 ---- ---- ---- ---- .1670 -.0070 .1740 600 ---- ---- ---- ---- .1480 -.0065 .1545 625 ---- ---- ---- ---- .1325 -.0060 .1385 650 ---- ---- ---- ---- .1190 -.0055 .1245 675 ---- ---- ---- ---- .1075 -.0055 .1130 700 ---- ---- ---- ---- .0980 -.0050 .1030 725 ---- ---- ---- ---- .0900 -.0045 .0945 HX NOV24 Copper Option CALL 050 ---- ---- ---- ---- 3.2570 -.0270 3.2840 075 ---- ---- ---- ---- 3.0070 -.0270 3.0340 100 ---- ---- ---- ---- 2.7570 -.0270 2.7840 125 ---- ---- ---- ---- 2.5070 -.0270 2.5340 150 ---- ---- ---- ---- 2.2580 -.0265 2.2845 175 ---- ---- ---- ---- 2.0210 -.0260 2.0470 200 ---- ---- ---- ---- 1.7955 -.0255 1.8210 225 ---- ---- ---- ---- 1.5805 -.0245 1.6050 250 ---- ---- ---- ---- 1.3750 -.0235 1.3985 275 ---- ---- ---- ---- 1.1810 -.0230 1.2040 280 ---- ---- ---- ---- 1.1440 -.0225 1.1665 285 ---- ---- ---- ---- 1.1075 -.0225 1.1300 290 ---- ---- ---- ---- 1.0720 -.0220 1.0940 295 ---- ---- ---- ---- 1.0365 -.0220 1.0585 300 ---- ---- ---- ---- 1.0025 -.0215 1.0240 305 ---- ---- ---- ---- .9690 -.0210 .9900 310 ---- ---- ---- ---- .9360 -.0210 .9570 315 ---- ---- ---- ---- .9045 -.0205 .9250 320 ---- ---- ---- ---- .8735 -.0200 .8935 325 ---- ---- ---- ---- .8435 -.0200 .8635 330 ---- ---- ---- ---- .8140 -.0200 .8340 335 ---- ---- ---- ---- .7860 -.0195 .8055 340 ---- ---- ---- ---- .7590 -.0190 .7780 345 ---- ---- ---- ---- .7330 -.0185 .7515 350 ---- ---- ---- ---- .7075 -.0185 .7260 355 ---- ---- ---- ---- .6830 -.0185 .7015 360 ---- ---- ---- ---- .6595 -.0180 .6775 365 ---- ---- ---- ---- .6370 -.0175 .6545 370 ---- ---- ---- ---- .6150 -.0175 .6325 375 ---- ---- ---- ---- .5940 -.0170 .6110 380 ---- ---- ---- ---- .5735 -.0165 .5900 385 ---- ---- ---- ---- .5540 -.0160 .5700 390 ---- ---- ---- ---- .5350 -.0160 .5510 395 ---- ---- ---- ---- .5170 -.0155 .5325 400 ---- ---- ---- ---- .4990 -.0155 .5145 405 ---- ---- ---- ---- .4825 -.0150 .4975 410 ---- ---- ---- ---- .4660 -.0145 .4805 415 ---- ---- ---- ---- .4505 -.0145 .4650 420 ---- ---- ---- ---- .4355 -.0140 .4495 425 ---- ---- ---- ---- .4210 -.0135 .4345 430 ---- ---- ---- ---- .4070 -.0135 .4205 435 ---- ---- ---- ---- .3940 -.0130 .4070 440 ---- ---- ---- ---- .3810 -.0130 .3940 445 ---- ---- ---- ---- .3685 -.0130 .3815 450 ---- ---- ---- ---- .3570 -.0125 .3695 455 ---- ---- ---- ---- .3455 -.0125 .3580 460 ---- ---- ---- ---- .3350 -.0120 .3470 465 ---- ---- ---- ---- .3245 -.0120 .3365 470 ---- ---- ---- ---- .3145 -.0115 .3260 475 ---- ---- ---- ---- .3050 -.0115 .3165 480 ---- ---- ---- ---- .2960 -.0110 .3070 485 ---- ---- ---- ---- .2875 -.0105 .2980 500 ---- ---- ---- ---- .2635 -.0100 .2735 525 ---- ---- ---- ---- .2295 -.0090 .2385 550 ---- ---- ---- ---- .2015 -.0085 .2100 575 ---- ---- ---- ---- .1785 -.0075 .1860 600 ---- ---- ---- ---- .1595 -.0070 .1665 625 ---- ---- ---- ---- .1430 -.0065 .1495 650 ---- ---- ---- ---- .1295 -.0060 .1355 675 ---- ---- ---- ---- .1180 -.0050 .1230 700 ---- ---- ---- ---- .1080 -.0050 .1130 725 ---- ---- ---- ---- .0990 -.0050 .1040 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2025 1839 50763 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 10 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 -.0005 .0010 1 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 10 250 ---- ---- ---- ---- .0010 UNCH .0010 21 255 ---- ---- ---- ---- .0010 UNCH .0010 2 260 ---- ---- ---- ---- .0010 -.0005 .0015 51 265 ---- ---- ---- ---- .0015 UNCH .0015 41 270 ---- ---- ---- ---- .0015 UNCH .0015 15 275 ---- ---- ---- ---- .0015 UNCH .0015 3 55 280 ---- ---- ---- ---- .0015 -.0005 .0020 17 285 ---- ---- ---- ---- .0020 UNCH .0020 23 290 ---- ---- ---- ---- .0020 -.0005 .0025 396 295 ---- ---- ---- ---- .0020 -.0005 .0025 172 300 .0025 .0025 .0025 .0025 .0025 -.0005 1 .0030 553 305 ---- ---- ---- ---- .0030 -.0005 .0035 306 310 ---- ---- ---- ---- .0030 -.0005 11 .0035 63 315 ---- ---- .0040A .0040A .0040 -.0005 .0045 83 316 ---- ---- .0040A .0040A .0040 -.0005 .0045 11 317 ---- ---- .0040A .0040A .0040 -.0005 .0045 318 ---- ---- .0040A .0040A .0040 -.0005 .0045 1 319 ---- ---- .0040A .0040A .0045 -.0005 .0050 19 320 .0050 .0050 .0040A .0050 .0045 -.0005 1 .0050 20 241 321 ---- ---- .0040A .0040A .0045 -.0005 .0050 20 322 ---- ---- .0045A .0045A .0050 -.0005 .0055 1 323 ---- ---- .0045A .0045A .0050 -.0005 .0055 1 324 ---- ---- .0045A .0045A .0055 -.0005 .0060 1 325 ---- ---- .0050A .0050A .0055 -.0005 1 .0060 421 326 ---- ---- .0050A .0050A .0060 -.0005 .0065 2 327 ---- ---- .0050A .0050A .0065 -.0005 .0070 328 .0055 .0065B .0055 .0065B .0065 -.0005 10 .0070 329 ---- ---- .0055A .0055A .0070 -.0005 .0075 2 330 ---- ---- .0060A .0060A .0075 -.0005 1 .0080 3 564 331 ---- ---- .0060A .0060A .0080 -.0005 .0085 332 ---- ---- .0065A .0065A .0085 -.0005 .0090 10 333 ---- ---- .0065A .0065A .0090 -.0005 .0095 13 334 ---- ---- .0070A .0070A .0095 -.0005 .0100 2 335 ---- ---- .0075A .0075A .0100 -.0005 .0105 1 1243 336 ---- ---- .0075A .0075A .0105 -.0005 .0110 7 337 ---- ---- .0080A .0080A .0115 UNCH .0115 10 338 ---- ---- .0085A .0085A .0120 UNCH 2 .0120 12 339 ---- .0130B .0090A .0090A .0130 +.0005 .0125 340 .0120 .0140B .0095A .0140B .0135 +.0005 14 .0130 1036 341 ---- .0145B .0100A .0100A .0145 +.0005 .0140 4 342 ---- .0155B .0105A .0105A .0155 +.0010 .0145 6 343 ---- .0165B .0110A .0110A .0165 +.0010 .0155 10 344 ---- .0175B .0115A .0115A .0175 +.0010 .0165 26 345 .0120 .0190B .0120 .0190B .0185 +.0010 11 .0175 191 346 ---- .0200B .0130A .0130A .0195 +.0010 .0185 30 347 ---- .0215B .0140A .0140A .0210 +.0015 .0195 40 348 ---- .0225B .0145A .0145A .0220 +.0015 2 .0205 63 349 ---- .0240B .0155A .0155A .0235 +.0020 .0215 64 350 .0245 .0255 .0160A .0255 .0250 +.0020 124 .0230 11 2451 351 ---- .0270B .0175A .0175A .0265 +.0020 .0245 61 352 ---- .0285B .0185A .0185A .0280 +.0020 .0260 51 353 ---- .0305B .0195A .0195A .0295 +.0020 .0275 45 354 ---- .0325B .0205A .0205A .0315 +.0025 .0290 78 355 .0350 .0350 .0215A .0340A .0330 +.0020 10 .0310 505 356 ---- .0360B .0230A .0230A .0350 +.0025 .0325 64 357 ---- .0385B .0245A .0245A .0375 +.0030 .0345 30 358 .0400 .0405B .0260A .0390A .0395 +.0030 6 .0365 1 1 359 ---- .0430B .0275A .0275A .0420 +.0035 .0385 4 360 ---- .0455B .0290A .0290A .0440 +.0030 5 .0410 4 1148 361 .0440 .0480B .0300A .0480B .0470 +.0040 1 .0430 23 362 ---- .0510B .0325A .0325A .0495 +.0040 .0455 11 363 ---- .0535B .0340A .0340A .0525 +.0045 .0480 71 364 ---- .0565B .0365A .0365A .0555 +.0050 .0505 11 365 ---- .0600B .0385A .0385A .0585 +.0050 .0535 5 199 366 .0560 .0630B .0410A .0630B .0620 +.0055 17 .0565 20 367 .0475 .0665B .0430A .0665B .0655 +.0060 9 .0595 105 368 ---- .0705B .0455A .0455A .0690 +.0065 .0625 20 369 .0505 .0740B .0480A .0480A .0730 +.0075 5 .0655 81 370 ---- .0780B .0505A .0505A .0765 +.0075 24 .0690 148 371 ---- .0820B .0535A .0535A .0805 +.0080 .0725 10 372 ---- .0865B .0560A .0560A .0850 +.0090 .0760 373 ---- .0910B .0595A .0595A .0890 +.0090 .0800 51 374 ---- .0955B .0625A .0625A .0935 +.0095 .0840 10 375 .0670 .1000B .0660A .0965A .0980 +.0100 21 .0880 40 376 ---- .1050B .0690A .0690A .1030 +.0105 .0925 12 16 377 .0840 .1100B .0725A .0725A .1080 +.0110 11 .0970 8 378 .1025 .1155B .0765A .0765A .1135 +.0120 4 .1015 45 379 .1070 .1210B .0805A .1210B .1185 +.0125 4 .1060 7 19 380 .1125 .1265B .0845A .1265B .1240 +.0130 6 .1110 28 78 381 ---- .1320B .0885A .0885A .1295 +.0135 10 .1160 22 68 382 ---- .1380B .0920A .0920A .1355 +.0150 5 .1205 11 90 383 .1145 .1445B .0970A .1445B .1410 +.0155 93 .1255 8 123 384 .1325 .1505B .1015A .1015A .1475 +.0165 2 .1310 32 385 ---- .1570B .1065A .1065A .1535 +.0170 .1365 176 386 ---- .1635B .1115A .1115A .1600 +.0175 .1425 50 387 ---- .1700B .1165A .1165A .1670 +.0185 .1485 35 388 ---- .1770B .1215A .1215A .1735 +.0190 .1545 14 389 .1420 .1840B .1270A .1270A .1805 +.0200 7 .1605 15 390 ---- .1910B .1325A .1325A .1875 +.0205 .1670 10 391 ---- .1985B .1380A .1380A .1945 +.0215 .1730 392 ---- .2055B .1440A .1440A .2015 +.0215 .1800 393 ---- .2130B .1500A .1500A .2090 +.0225 .1865 394 ---- .2205B .1560A .1560A .2165 +.0235 .1930 395 ---- .2285B .1620A .1620A .2240 +.0240 .2000 2 396 ---- .2350B .1685A .1685A .2320 +.0250 .2070 397 ---- .2365B .1750A .1750A .2400 +.0255 .2145 398 ---- .2445B .1815A .1815A .2480 +.0265 .2215 399 ---- .2525B .1940A .1940A .2560 +.0270 .2290 1 400 ---- .2685B .2015A .2015A .2640 +.0275 .2365 1 401 ---- .2710B .2080A .2080A .2725 +.0285 .2440 402 ---- .2785B .2160A .2160A .2810 +.0290 .2520 403 ---- .2870B .2215A .2215A .2890 +.0290 .2600 404 ---- .2955B .2290A .2290A .2975 +.0295 .2680 405 ---- .3040B .2365A .2365A .3060 +.0300 .2760 4 406 ---- .3060B .2450A .2450A .3150 +.0310 .2840 407 ---- .3070B .2510A .2510A .3235 +.0315 .2920 408 ---- .3045B .2605A .2605A .3320 +.0315 .3005 409 ---- .3110B .2665A .2665A .3410 +.0325 .3085 410 ---- .3195B .2755A .2755A .3500 +.0330 .3170 1 415 ---- ---- .3150A .3150A .3950 +.0350 .3600 1 420 ---- .4465B .3675A .3675A .4415 +.0370 .4045 1 425 ---- ---- ---- ---- .4890 +.0390 .4500 1 430 ---- .5425B .4585A .4585A .5375 +.0405 .4970 1 435 ---- ---- ---- ---- .5860 +.0415 .5445 440 ---- .6060B .5535A .5535A .6350 +.0420 .5930 445 ---- ---- ---- ---- .6845 +.0425 .6420 450 ---- ---- ---- ---- .7340 +.0430 .6910 1 455 ---- ---- ---- ---- .7840 +.0435 .7405 460 ---- ---- ---- ---- .8335 +.0435 .7900 465 ---- ---- ---- ---- .8835 +.0435 .8400 470 ---- ---- ---- ---- .9335 +.0440 .8895 475 ---- ---- ---- ---- .9835 +.0440 .9395 480 ---- ---- ---- ---- 1.0335 +.0440 .9895 1 485 ---- ---- ---- ---- 1.0835 +.0440 1.0395 490 ---- ---- ---- ---- 1.1335 +.0440 1.0895 495 ---- ---- ---- ---- 1.1835 +.0440 1.1395 500 ---- ---- ---- ---- 1.2335 +.0440 1.1895 505 ---- ---- ---- ---- 1.2835 +.0440 1.2395 510 ---- ---- ---- ---- 1.3335 +.0440 1.2895 515 ---- ---- ---- ---- 1.3835 +.0440 1.3395 520 ---- ---- ---- ---- 1.4335 +.0440 1.3895 525 ---- ---- ---- ---- 1.4835 +.0440 1.4395 530 ---- ---- ---- ---- 1.5335 +.0440 1.4895 535 ---- ---- ---- ---- 1.5835 +.0440 1.5395 540 ---- ---- ---- ---- 1.6335 +.0440 1.5895 545 ---- ---- ---- ---- 1.6835 +.0440 1.6395 550 ---- ---- ---- ---- 1.7335 +.0440 1.6895 555 ---- ---- ---- ---- 1.7835 +.0440 1.7395 560 ---- ---- ---- ---- 1.8335 +.0440 1.7895 565 ---- ---- ---- ---- 1.8835 +.0440 1.8395 570 ---- ---- ---- ---- 1.9335 +.0440 1.8895 575 ---- ---- ---- ---- 1.9835 +.0440 1.9395 580 ---- ---- ---- ---- 2.0335 +.0440 1.9895 585 ---- ---- ---- ---- 2.0835 +.0440 2.0395 600 ---- ---- ---- ---- 2.2335 +.0440 2.1895 625 ---- ---- ---- ---- 2.4835 +.0440 2.4395 650 ---- ---- ---- ---- 2.7335 +.0440 2.6895 675 ---- ---- ---- ---- 2.9835 +.0440 2.9395 700 ---- ---- ---- ---- 3.2335 +.0440 3.1895 725 ---- ---- ---- ---- 3.4835 +.0440 3.4395 750 ---- ---- ---- ---- 3.7335 +.0440 3.6895 775 ---- ---- ---- ---- 3.9835 +.0440 3.9395 800 ---- ---- ---- ---- 4.2335 +.0440 4.1895 825 ---- ---- ---- ---- 4.4835 +.0440 4.4395 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 ---- ---- ---- ---- .0005 UNCH .0005 30 220 ---- ---- ---- ---- .0010 UNCH .0010 12 225 ---- ---- ---- ---- .0015 +.0005 .0010 87 230 ---- ---- ---- ---- .0015 UNCH .0015 17 235 ---- ---- ---- ---- .0015 UNCH .0015 22 240 ---- ---- ---- ---- .0020 UNCH .0020 2 245 ---- ---- ---- ---- .0020 UNCH .0020 2 250 ---- ---- ---- ---- .0025 UNCH .0025 2711 255 ---- ---- ---- ---- .0030 UNCH .0030 2 260 ---- ---- ---- ---- .0035 UNCH .0035 69 265 ---- ---- ---- ---- .0035 -.0005 .0040 10 270 ---- ---- ---- ---- .0045 UNCH .0045 1 275 ---- ---- ---- ---- .0050 UNCH .0050 6 1699 280 ---- ---- ---- ---- .0055 -.0005 1 .0060 18 285 .0065 .0065 .0065 .0065 .0065 -.0005 1 .0070 14 290 ---- ---- ---- ---- .0075 UNCH 10 .0075 278 295 ---- ---- .0080A .0080A .0090 UNCH .0090 24 300 ---- ---- .0090A .0090A .0105 UNCH .0105 6 407 305 ---- ---- .0105A .0105A .0125 +.0005 1 .0120 231 310 ---- ---- .0125A .0125A .0150 +.0010 .0140 11 46 315 ---- ---- .0145A .0145A .0180 +.0010 .0170 34 320 ---- .0210B .0170A .0170A .0215 +.0015 .0200 455 325 ---- .0255B .0205A .0205A .0260 +.0015 .0245 1 635 330 .0315 .0315 .0250A .0310 .0320 +.0025 80 .0295 6 1333 335 ---- .0385B .0300A .0300A .0390 +.0030 .0360 20 340 ---- .0470B .0365A .0365A .0470 +.0030 2 .0440 1 3697 341 ---- .0490B .0380A .0380A .0490 +.0030 .0460 18 342 ---- .0510B .0395A .0395A .0510 +.0035 .0475 10 343 ---- .0530B .0410A .0410A .0530 +.0035 .0495 10 344 ---- .0550B .0425A .0425A .0550 +.0035 .0515 345 ---- .0570B .0440A .0440A .0570 +.0035 .0535 30 346 ---- .0595B .0460A .0460A .0595 +.0040 .0555 1 347 ---- .0615B .0475A .0475A .0620 +.0045 .0575 11 348 ---- .0640B .0495A .0495A .0640 +.0040 .0600 27 349 ---- .0665B .0515A .0515A .0665 +.0045 .0620 350 .0570 .0690B .0530A .0530A .0690 +.0045 1 .0645 10 214 351 ---- .0715B .0550A .0550A .0720 +.0050 .0670 10 352 .0735 .0745B .0575A .0735A .0745 +.0050 6 .0695 353 ---- .0775B .0595A .0595A .0775 +.0055 .0720 354 ---- .0800B .0615A .0615A .0800 +.0055 .0745 355 ---- .0830B .0640A .0640A .0830 +.0060 .0770 277 356 ---- .0860B .0665A .0665A .0860 +.0060 .0800 32 357 ---- .0895B .0685A .0685A .0890 +.0065 .0825 358 ---- .0925B .0710A .0710A .0925 +.0070 .0855 359 ---- .0960B .0735A .0735A .0955 +.0070 .0885 1 360 .0890 .0995B .0760A .0995B .0990 +.0070 31 .0920 558 361 ---- .1030B .0790A .0790A .1025 +.0075 .0950 3 362 ---- .1065B .0810A .0810A .1060 +.0075 .0985 10 363 .0855 .1105B .0845A .1085A .1100 +.0085 11 .1015 60 364 .0940 .1145B .0870A .1145B .1135 +.0085 1 .1050 365 ---- .1180B .0900A .0900A .1175 +.0090 .1085 1 44 366 ---- .1225B .0935A .0935A .1215 +.0090 .1125 367 ---- .1265B .0960A .0960A .1255 +.0095 .1160 368 ---- .1305B .0995A .0995A .1295 +.0095 .1200 100 369 ---- .1350B .1035A .1035A .1335 +.0095 .1240 370 ---- .1395B .1065A .1065A .1380 +.0100 .1280 110 371 ---- .1440B .1100A .1100A .1425 +.0105 .1320 372 ---- .1490B .1140A .1140A .1470 +.0110 .1360 10 373 ---- .1535B .1175A .1175A .1515 +.0110 .1405 374 ---- .1585B .1215A .1215A .1565 +.0115 .1450 19 375 .1295 .1635B .1255A .1285A .1615 +.0120 3 .1495 439 376 .1535 .1685B .1300A .1300A .1665 +.0125 8 .1540 3 377 .1585 .1735B .1335A .1335A .1715 +.0130 4 .1585 19 378 .1655 .1790B .1380A .1380A .1765 +.0130 4 .1635 20 379 .1705 .1845B .1425A .1845B .1820 +.0135 4 .1685 11 380 .1745 .1905B .1460A .1905B .1875 +.0140 27 .1735 45 381 .1715 .1955B .1515A .1515A .1930 +.0145 8 .1785 36 382 ---- .2010B .1555A .1555A .1985 +.0145 .1840 4 383 ---- .2065B .1610A .1610A .2045 +.0155 .1890 4 8 384 .1630 .2125B .1630 .2125B .2105 +.0160 4 .1945 5 385 .1680 .2185B .1680 .2185B .2160 +.0160 4 .2000 104 386 ---- .2245B .1755A .1755A .2220 +.0165 .2055 92 387 ---- .2305B .1805A .1805A .2285 +.0170 .2115 4 388 ---- .2370B .1860A .1860A .2345 +.0175 .2170 4 389 ---- .2430B .1915A .1915A .2410 +.0180 .2230 8 390 ---- .2495B .1970A .1970A .2475 +.0185 .2290 45 391 ---- .2560B .2025A .2025A .2540 +.0190 .2350 392 ---- .2625B .2085A .2085A .2605 +.0190 .2415 393 ---- .2695B .2145A .2145A .2670 +.0195 .2475 394 ---- .2760B .2195A .2195A .2740 +.0200 .2540 6 395 ---- .2830B .2260A .2260A .2805 +.0200 .2605 396 ---- .2900B .2315A .2315A .2875 +.0210 .2665 397 ---- .2970B .2385A .2385A .2945 +.0215 .2730 398 ---- .3040B .2445A .2445A .3015 +.0215 .2800 399 ---- .3110B .2505A .2505A .3090 +.0225 .2865 400 ---- .3185B .2565A .2565A .3160 +.0230 .2930 2 401 ---- .3255B .2630A .2630A .3235 +.0235 .3000 402 ---- .3330B .2700A .2700A .3305 +.0235 .3070 403 ---- .3405B .2765A .2765A .3380 +.0240 .3140 404 ---- .3480B .2835A .2835A .3455 +.0245 .3210 405 ---- .3555B .2900A .2900A .3530 +.0250 .3280 406 ---- .3635B .2970A .2970A .3605 +.0255 .3350 407 ---- .3710B .3035A .3035A .3685 +.0260 .3425 408 ---- .3790B .3150A .3150A .3760 +.0265 .3495 410 ---- .3905B .3280A .3280A .3920 +.0275 .3645 415 ---- .4305B .3635A .3635A .4320 +.0295 .4025 420 ---- .4775B .4030A .4030A .4740 +.0315 .4425 425 ---- .5120B .4410A .4410A .5165 +.0330 .4835 430 ---- .5645B .4810A .4810A .5605 +.0350 .5255 435 ---- ---- .5235A .5235A .6055 +.0365 .5690 440 ---- .6555B .5780A .5780A .6510 +.0375 .6135 445 ---- ---- ---- ---- .6975 +.0385 .6590 450 ---- .7490B .6680A .6680A .7445 +.0395 .7050 455 ---- ---- ---- ---- .7920 +.0400 .7520 460 ---- ---- ---- ---- .8405 +.0415 .7990 465 ---- ---- ---- ---- .8885 +.0415 .8470 470 ---- .9425B .8570A .8570A .9375 +.0420 .8955 475 ---- ---- ---- ---- .9865 +.0425 .9440 480 ---- 1.0120B .9540A .9540A 1.0355 +.0425 .9930 485 ---- ---- ---- ---- 1.0850 +.0430 1.0420 490 ---- ---- ---- ---- 1.1345 +.0435 1.0910 495 ---- ---- ---- ---- 1.1840 +.0435 1.1405 500 ---- ---- ---- ---- 1.2340 +.0435 1.1905 1 505 ---- ---- ---- ---- 1.2835 +.0435 1.2400 510 ---- ---- ---- ---- 1.3335 +.0435 1.2900 515 ---- ---- ---- ---- 1.3835 +.0440 1.3395 520 ---- ---- ---- ---- 1.4335 +.0440 1.3895 525 ---- ---- ---- ---- 1.4835 +.0440 1.4395 530 ---- ---- ---- ---- 1.5335 +.0440 1.4895 535 ---- ---- ---- ---- 1.5835 +.0440 1.5395 540 ---- ---- ---- ---- 1.6335 +.0440 1.5895 545 ---- ---- ---- ---- 1.6835 +.0440 1.6395 550 ---- ---- ---- ---- 1.7335 +.0440 1.6895 555 ---- ---- ---- ---- 1.7835 +.0440 1.7395 560 ---- ---- ---- ---- 1.8335 +.0440 1.7895 565 ---- ---- ---- ---- 1.8835 +.0440 1.8395 570 ---- ---- ---- ---- 1.9335 +.0440 1.8895 575 ---- ---- ---- ---- 1.9835 +.0440 1.9395 580 ---- ---- ---- ---- 2.0335 +.0440 1.9895 585 ---- ---- ---- ---- 2.0835 +.0440 2.0395 600 ---- ---- ---- ---- 2.2335 +.0440 2.1895 625 ---- ---- ---- ---- 2.4835 +.0440 2.4395 650 ---- ---- ---- ---- 2.7335 +.0440 2.6895 675 ---- ---- ---- ---- 2.9835 +.0440 2.9395 700 ---- ---- ---- ---- 3.2335 +.0440 3.1895 725 ---- ---- ---- ---- 3.4835 +.0440 3.4395 750 ---- ---- ---- ---- 3.7335 +.0440 3.6895 775 ---- ---- ---- ---- 3.9835 +.0440 3.9395 800 ---- ---- ---- ---- 4.2335 +.0440 4.1895 825 ---- ---- ---- ---- 4.4835 +.0440 4.4395 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 +.0005 .0010 220 ---- ---- ---- ---- .0025 +.0005 .0020 225 ---- ---- ---- ---- .0030 +.0005 .0025 35 230 ---- ---- ---- ---- .0030 UNCH .0030 3 235 ---- ---- ---- ---- .0035 UNCH .0035 240 ---- ---- ---- ---- .0040 UNCH .0040 245 ---- ---- ---- ---- .0045 UNCH .0045 250 ---- ---- ---- ---- .0055 +.0005 .0050 27 255 ---- ---- ---- ---- .0060 UNCH .0060 260 ---- ---- ---- ---- .0070 +.0005 .0065 265 ---- ---- ---- ---- .0080 UNCH .0080 3 270 ---- ---- ---- ---- .0090 UNCH .0090 15 275 ---- ---- .0100A .0100A .0105 UNCH .0105 3 280 ---- ---- .0115A .0115A .0120 UNCH .0120 14 285 ---- ---- .0130A .0130A .0140 UNCH .0140 1 290 ---- ---- .0150A .0150A .0165 +.0005 .0160 10 295 ---- .0190B .0170A .0170A .0195 +.0010 .0185 13 300 .0180 .0225B .0180 .0225B .0230 +.0010 1 .0220 57 305 .0240 .0265B .0225A .0225A .0270 +.0015 1 .0255 1 310 ---- .0310B .0260A .0260A .0320 +.0025 .0295 7 315 ---- .0365B .0300A .0300A .0375 +.0030 .0345 200 320 ---- .0430B .0350A .0350A .0440 +.0035 .0405 33 325 ---- .0505B .0410A .0410A .0510 +.0035 .0475 1285 330 ---- .0595B .0475A .0475A .0600 +.0045 .0555 12 335 ---- .0695B .0555A .0555A .0695 +.0050 .0645 12 120 340 ---- .0805B .0645A .0645A .0810 +.0060 .0750 28 345 ---- .0935B .0745A .0745A .0935 +.0065 .0870 22 350 ---- .1080B .0865A .0865A .1080 +.0075 .1005 762 355 ---- .1245B .1000A .1000A .1245 +.0090 .1155 26 360 ---- .1430B .1145A .1145A .1425 +.0100 .1325 44 361 ---- ---- ---- .1190A .1465 ---- ---- 362 ---- ---- ---- .1220A .1505 ---- ---- 363 ---- .1550B .1240A .1240A .1545 +.0110 .1435 364 ---- .1590B .1280A .1280A .1585 +.0110 .1475 365 ---- .1630B .1315A .1315A .1625 +.0110 .1515 19 366 ---- .1675B .1350A .1350A .1670 +.0115 .1555 367 ---- .1720B .1380A .1380A .1715 +.0120 .1595 368 ---- .1760B .1425A .1425A .1755 +.0120 .1635 369 ---- .1810B .1465A .1465A .1800 +.0125 .1675 370 ---- .1855B .1500A .1500A .1850 +.0130 .1720 4 371 ---- .1900B .1540A .1540A .1895 +.0130 .1765 372 ---- .1950B .1575A .1575A .1940 +.0135 .1805 373 ---- .1995B .1620A .1620A .1990 +.0140 .1850 374 ---- .2045B .1665A .1665A .2040 +.0145 .1895 375 ---- .2095B .1705A .1705A .2085 +.0140 .1945 263 376 ---- .2145B .1750A .1750A .2135 +.0145 .1990 377 ---- .2200B .1790A .1790A .2190 +.0155 .2035 378 ---- .2250B .1835A .1835A .2240 +.0155 .2085 379 ---- .2305B .1885A .1885A .2290 +.0155 .2135 380 ---- .2365B .1925A .1925A .2345 +.0160 .2185 40 381 ---- .2415B .1975A .1975A .2400 +.0165 .2235 382 ---- .2470B .2020A .2020A .2455 +.0165 .2290 383 ---- .2525B .2070A .2070A .2510 +.0170 .2340 384 ---- .2580B .2120A .2120A .2570 +.0175 .2395 385 ---- .2640B .2170A .2170A .2625 +.0175 .2450 10 19 386 ---- .2695B .2220A .2220A .2685 +.0180 .2505 387 ---- .2755B .2275A .2275A .2745 +.0185 .2560 388 ---- .2815B .2325A .2325A .2805 +.0185 .2620 389 ---- .2875B .2380A .2380A .2865 +.0190 .2675 390 ---- .2940B .2430A .2430A .2925 +.0190 .2735 19 391 .2860 .3000B .2480A .2480A .2985 +.0195 2 .2790 392 ---- .3065B .2540A .2540A .3050 +.0200 .2850 393 ---- .3125B .2595A .2595A .3115 +.0205 .2910 394 ---- .3190B .2655A .2655A .3175 +.0205 .2970 395 ---- .3255B .2710A .2710A .3240 +.0205 .3035 396 ---- .3320B .2765A .2765A .3305 +.0210 .3095 397 ---- .3385B .2830A .2830A .3370 +.0215 .3155 398 ---- .3455B .2885A .2885A .3440 +.0220 .3220 399 ---- .3520B .2950A .2950A .3505 +.0220 .3285 400 ---- .3590B .3015A .3015A .3575 +.0225 .3350 10 401 ---- .3660B .3080A .3080A .3640 +.0225 .3415 402 ---- .3730B .3140A .3140A .3710 +.0230 .3480 403 ---- .3800B .3210A .3210A .3780 +.0235 .3545 404 ---- .3870B .3270A .3270A .3850 +.0235 .3615 405 ---- .3940B .3325A .3325A .3920 +.0240 .3680 410 ---- .4305B .3660A .3660A .4285 +.0255 .4030 415 ---- .4685B .4050A .4050A .4660 +.0270 .4390 420 ---- .5075B .4420A .4420A .5050 +.0285 .4765 425 ---- .5425B .4790A .4790A .5450 +.0300 .5150 430 ---- .5890B .5180A .5180A .5860 +.0310 .5550 435 ---- .6255B .5575A .5575A .6285 +.0325 .5960 440 ---- .6745B .5985A .5985A .6715 +.0335 .6380 445 ---- .6920B .6410A .6410A .7150 +.0340 .6810 450 ---- .7630B .6830A .6830A .7600 +.0355 .7245 455 ---- ---- ---- ---- .8050 +.0360 .7690 460 ---- ---- ---- ---- .8510 +.0365 .8145 465 ---- ---- ---- ---- .8970 +.0370 .8600 470 ---- .9475B .8705A .8705A .9440 +.0380 .9060 475 ---- ---- ---- ---- .9910 +.0380 .9530 480 ---- 1.0425B .9635A .9635A 1.0390 +.0390 1.0000 485 ---- ---- ---- ---- 1.0865 +.0390 1.0475 490 ---- 1.1390B 1.0585A 1.0585A 1.1350 +.0395 1.0955 495 ---- ---- ---- ---- 1.1835 +.0400 1.1435 500 ---- 1.2365B 1.1550A 1.1550A 1.2320 +.0400 1.1920 505 ---- ---- ---- ---- 1.2810 +.0405 1.2405 510 ---- ---- ---- ---- 1.3300 +.0405 1.2895 515 ---- ---- ---- ---- 1.3790 +.0405 1.3385 520 ---- ---- 1.3505A 1.3505A 1.4285 +.0410 1.3875 525 ---- ---- ---- ---- 1.4780 +.0410 1.4370 530 ---- ---- ---- ---- 1.5275 +.0410 1.4865 535 ---- ---- ---- ---- 1.5775 +.0415 1.5360 540 ---- ---- ---- ---- 1.6270 +.0410 1.5860 545 ---- ---- ---- ---- 1.6770 +.0415 1.6355 550 ---- ---- ---- ---- 1.7270 +.0415 1.6855 555 ---- ---- ---- ---- 1.7770 +.0415 1.7355 560 ---- ---- ---- ---- 1.8270 +.0415 1.7855 565 ---- ---- ---- ---- 1.8770 +.0415 1.8355 570 ---- ---- ---- ---- 1.9270 +.0415 1.8855 575 ---- ---- ---- ---- 1.9770 +.0415 1.9355 580 ---- ---- ---- ---- 2.0270 +.0415 1.9855 600 ---- ---- ---- ---- 2.2270 +.0415 2.1855 625 ---- ---- ---- ---- 2.4770 +.0415 2.4355 650 ---- ---- ---- ---- 2.7270 +.0415 2.6855 675 ---- ---- ---- ---- 2.9770 +.0415 2.9355 700 ---- ---- ---- ---- 3.2270 +.0415 3.1855 725 ---- ---- ---- ---- 3.4770 +.0415 3.4355 750 ---- ---- ---- ---- 3.7270 +.0415 3.6855 775 ---- ---- ---- ---- 3.9770 +.0415 3.9355 800 ---- ---- ---- ---- 4.2270 +.0415 4.1855 825 ---- ---- ---- ---- 4.4770 +.0415 4.4355 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0045 UNCH .0045 3 225 ---- ---- ---- ---- .0050 UNCH .0050 20 230 ---- ---- ---- ---- .0060 +.0005 .0055 112 235 ---- ---- ---- ---- .0065 UNCH .0065 11 240 ---- ---- ---- ---- .0075 UNCH .0075 245 ---- ---- ---- ---- .0085 +.0005 .0080 250 ---- ---- ---- ---- .0095 UNCH .0095 76 255 ---- ---- .0100A .0100A .0110 +.0005 .0105 260 ---- ---- ---- ---- .0120 +.0005 .0115 2 265 ---- ---- .0125A .0125A .0140 +.0010 .0130 270 ---- ---- .0145A .0145A .0160 +.0010 .0150 210 275 ---- ---- .0160A .0160A .0180 +.0010 .0170 156 280 ---- ---- .0185A .0185A .0210 +.0015 .0195 2 285 ---- .0230B .0205A .0205A .0240 +.0015 .0225 290 ---- .0265B .0235A .0235A .0275 +.0015 .0260 295 ---- .0305B .0270A .0270A .0320 +.0025 .0295 300 ---- .0355B .0305A .0305A .0370 +.0030 .0340 402 305 ---- .0415B .0350A .0350A .0425 +.0030 .0395 310 ---- .0480B .0400A .0400A .0490 +.0040 .0450 1 1 315 ---- .0550B .0460A .0460A .0560 +.0040 .0520 10 320 ---- .0635B .0525A .0525A .0640 +.0045 .0595 8 325 ---- .0725B .0600A .0600A .0730 +.0050 .0680 2 330 ---- .0830B .0680A .0680A .0835 +.0060 .0775 1 9 335 ---- .0945B .0780A .0780A .0950 +.0065 .0885 5 340 ---- .1075B .0885A .0885A .1080 +.0075 .1005 345 ---- .1220B .1005A .1005A .1225 +.0085 .1140 200 350 ---- .1380B .1140A .1140A .1380 +.0090 .1290 4 355 ---- .1560B .1285A .1285A .1560 +.0110 .1450 18 360 ---- .1750B .1450A .1450A .1750 +.0115 .1635 200 365 ---- .1965B .1630A .1630A .1960 +.0130 .1830 370 ---- .2190B .1825A .1825A .2190 +.0145 .2045 10 375 ---- .2440B .2040A .2040A .2430 +.0155 .2275 15 380 ---- .2700B .2265A .2265A .2695 +.0175 .2520 9 385 ---- .2980B .2515A .2515A .2970 +.0185 .2785 2 7 390 ---- .3275B .2775A .2775A .3265 +.0200 .3065 13 395 ---- .3590B .3050A .3050A .3575 +.0215 .3360 400 ---- .3915B .3345A .3345A .3900 +.0230 .3670 405 ---- .4255B .3670A .3670A .4240 +.0245 .3995 410 ---- .4610B .3990A .3990A .4590 +.0255 .4335 415 ---- .4975B .4335A .4335A .4955 +.0270 .4685 420 ---- .5355B .4720A .4720A .5335 +.0285 .5050 425 ---- .5745B .5085A .5085A .5725 +.0300 .5425 430 ---- .6145B .5460A .5460A .6120 +.0305 .5815 435 ---- .6505B .5845A .5845A .6530 +.0320 .6210 440 ---- .6975B .6245A .6245A .6945 +.0330 .6615 1 445 ---- .7350B .6655A .6655A .7370 +.0340 .7030 450 ---- .7830B .7070A .7070A .7800 +.0345 .7455 455 ---- .8095B .7470A .7470A .8240 +.0355 .7885 460 ---- ---- .7995A .7995A .8685 +.0360 .8325 465 ---- ---- .8435A .8435A .9135 +.0370 .8765 470 ---- .9620B .8890A .8890A .9590 +.0375 .9215 475 ---- ---- ---- ---- 1.0050 +.0380 .9670 480 ---- 1.0545B .9790A .9790A 1.0510 +.0380 1.0130 485 ---- ---- ---- ---- 1.0980 +.0385 1.0595 490 ---- 1.1485B 1.0715A 1.0715A 1.1450 +.0390 1.1060 495 ---- ---- ---- ---- 1.1925 +.0395 1.1530 500 ---- 1.2440B 1.1650A 1.1650A 1.2400 +.0395 1.2005 505 ---- ---- ---- ---- 1.2880 +.0400 1.2480 510 ---- ---- ---- ---- 1.3360 +.0400 1.2960 515 ---- ---- ---- ---- 1.3845 +.0400 1.3445 520 ---- 1.4375B 1.3565A 1.3565A 1.4330 +.0400 1.3930 525 ---- ---- ---- ---- 1.4820 +.0405 1.4415 530 ---- 1.5355B 1.4540A 1.4540A 1.5310 +.0410 1.4900 535 ---- ---- ---- ---- 1.5800 +.0410 1.5390 540 ---- 1.6270B 1.5515A 1.5515A 1.6290 +.0405 1.5885 545 ---- ---- ---- ---- 1.6785 +.0410 1.6375 550 ---- ---- ---- ---- 1.7280 +.0410 1.6870 555 ---- ---- ---- ---- 1.7775 +.0410 1.7365 560 ---- ---- ---- ---- 1.8275 +.0415 1.7860 565 ---- ---- ---- ---- 1.8770 +.0410 1.8360 570 ---- ---- ---- ---- 1.9270 +.0415 1.8855 575 ---- ---- ---- ---- 1.9770 +.0415 1.9355 580 ---- ---- ---- ---- 2.0270 +.0415 1.9855 600 ---- ---- ---- ---- 2.2270 +.0415 2.1855 625 ---- ---- ---- ---- 2.4770 +.0415 2.4355 650 ---- ---- ---- ---- 2.7270 +.0415 2.6855 675 ---- ---- ---- ---- 2.9770 +.0415 2.9355 700 ---- ---- ---- ---- 3.2270 +.0415 3.1855 725 ---- ---- ---- ---- 3.4770 +.0415 3.4355 750 ---- ---- ---- ---- 3.7270 +.0415 3.6855 775 ---- ---- ---- ---- 3.9770 +.0415 3.9355 800 ---- ---- ---- ---- 4.2270 +.0415 4.1855 825 ---- ---- ---- ---- 4.4770 +.0415 4.4355 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 +.0005 .0010 175 ---- ---- ---- ---- .0030 +.0010 .0020 200 ---- ---- ---- ---- .0050 +.0010 .0040 220 ---- ---- ---- ---- .0075 +.0010 .0065 225 ---- ---- ---- ---- .0085 +.0010 .0075 230 ---- ---- ---- ---- .0095 +.0010 .0085 235 ---- ---- ---- ---- .0105 +.0010 .0095 240 ---- ---- ---- ---- .0115 +.0010 .0105 245 ---- ---- ---- ---- .0130 +.0010 .0120 250 ---- ---- ---- ---- .0145 +.0010 .0135 255 ---- ---- ---- ---- .0165 +.0010 .0155 260 ---- ---- ---- ---- .0185 +.0010 .0175 265 ---- .0210B .0195A .0195A .0210 +.0010 .0200 270 ---- .0240B .0215A .0215A .0240 +.0015 .0225 275 ---- .0275B .0245A .0245A .0275 +.0015 .0260 280 ---- .0310B .0275A .0275A .0310 +.0015 .0295 10 285 ---- .0355B .0310A .0310A .0355 +.0020 .0335 290 ---- .0400B .0350A .0350A .0405 +.0025 .0380 10 295 ---- .0455B .0395A .0395A .0460 +.0030 .0430 2 300 .0445 .0515B .0440A .0515B .0520 +.0030 1 .0490 2 23 305 ---- .0585B .0500A .0500A .0590 +.0035 .0555 310 ---- .0660B .0565A .0565A .0670 +.0045 .0625 315 ---- .0745B .0635A .0635A .0755 +.0050 .0705 11 320 ---- .0840B .0720A .0720A .0850 +.0055 .0795 325 ---- .0945B .0810A .0810A .0960 +.0065 .0895 330 ---- .1065B .0905A .0905A .1075 +.0070 .1005 1 335 ---- .1195B .1020A .1020A .1205 +.0075 .1130 340 ---- .1335B .1140A .1140A .1350 +.0085 .1265 7 345 ---- .1495B .1275A .1275A .1505 +.0095 .1410 110 350 ---- .1665B .1420A .1420A .1680 +.0105 .1575 3 355 ---- .1855B .1585A .1585A .1865 +.0115 .1750 2 360 .1750 .2055B .1750 .2050B .2065 +.0125 3 .1940 33 365 .2120 .2270B .1950A .2115A .2280 +.0135 10 .2145 370 ---- .2505B .2155A .2155A .2510 +.0145 .2365 93 375 ---- .2750B .2375A .2375A .2755 +.0155 .2600 3 380 ---- .3015B .2610A .2610A .3020 +.0170 .2850 8 385 ---- .3290B .2855A .2855A .3295 +.0180 .3115 26 390 ---- .3580B .3120A .3120A .3590 +.0200 .3390 94 395 ---- .3890B .3400A .3400A .3895 +.0210 .3685 400 ---- .4205B .3690A .3690A .4215 +.0225 .3990 4 405 ---- .4540B .3995A .3995A .4545 +.0235 .4310 410 ---- .4880B .4420A .4420A .4890 +.0250 .4640 415 ---- .5240B .4755A .4755A .5240 +.0260 .4980 420 ---- .5605B .5105A .5105A .5605 +.0265 .5340 425 ---- .5985B .5465A .5465A .5980 +.0275 .5705 430 ---- .6375B .5835A .5835A .6365 +.0285 .6080 435 ---- .6770B .6215A .6215A .6760 +.0295 .6465 440 ---- .7175B .6605A .6605A .7160 +.0300 .6860 445 ---- .7395B .7005A .7005A .7570 +.0305 .7265 450 ---- .8005B .7410A .7410A .7990 +.0315 .7675 455 ---- ---- ---- ---- .8415 +.0320 .8095 460 ---- ---- ---- ---- .8845 +.0325 .8520 465 ---- ---- ---- ---- .9280 +.0330 .8950 470 ---- .9745B .9105A .9105A .9725 +.0335 .9390 475 ---- ---- ---- ---- 1.0170 +.0340 .9830 480 ---- 1.0645B .9985A .9985A 1.0620 +.0340 1.0280 485 ---- ---- ---- ---- 1.1080 +.0350 1.0730 490 ---- 1.1560B 1.0880A 1.0880A 1.1535 +.0350 1.1185 495 ---- ---- ---- ---- 1.2000 +.0355 1.1645 500 ---- 1.2490B 1.1800A 1.1800A 1.2465 +.0355 1.2110 505 ---- ---- ---- ---- 1.2935 +.0355 1.2580 510 ---- ---- ---- ---- 1.3410 +.0360 1.3050 515 ---- ---- ---- ---- 1.3880 +.0360 1.3520 520 ---- 1.4385B 1.3670A 1.3670A 1.4360 +.0365 1.3995 525 ---- ---- ---- ---- 1.4840 +.0365 1.4475 530 ---- 1.5350B 1.4620A 1.4620A 1.5320 +.0365 1.4955 535 ---- ---- ---- ---- 1.5805 +.0370 1.5435 540 ---- 1.6315B 1.5585A 1.5585A 1.6290 +.0370 1.5920 545 ---- ---- ---- ---- 1.6775 +.0370 1.6405 550 ---- 1.7295B 1.6550A 1.6550A 1.7265 +.0370 1.6895 1 555 ---- ---- ---- ---- 1.7755 +.0370 1.7385 560 ---- 1.8275B 1.7530A 1.7530A 1.8245 +.0370 1.7875 1 565 ---- ---- ---- ---- 1.8735 +.0370 1.8365 570 ---- 1.9125B 1.8510A 1.8510A 1.9230 +.0370 1.8860 1 575 ---- ---- ---- ---- 1.9725 +.0370 1.9355 580 ---- ---- ---- ---- 2.0220 +.0370 1.9850 600 ---- ---- ---- ---- 2.2215 +.0375 2.1840 625 ---- ---- ---- ---- 2.4715 +.0375 2.4340 650 ---- ---- ---- ---- 2.7215 +.0375 2.6840 675 ---- ---- ---- ---- 2.9715 +.0375 2.9340 700 ---- ---- ---- ---- 3.2215 +.0375 3.1840 725 ---- ---- ---- ---- 3.4715 +.0375 3.4340 750 ---- ---- ---- ---- 3.7215 +.0375 3.6840 775 ---- ---- ---- ---- 3.9715 +.0375 3.9340 800 ---- ---- ---- ---- 4.2215 +.0375 4.1840 825 ---- ---- ---- ---- 4.4715 +.0375 4.4340 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 UNCH .0020 200 ---- ---- ---- ---- .0050 UNCH .0050 220 ---- ---- ---- ---- .0095 +.0005 .0090 225 ---- ---- ---- ---- .0110 +.0005 .0105 230 ---- ---- ---- ---- .0125 +.0005 .0120 235 ---- ---- ---- ---- .0140 +.0005 .0135 23 240 ---- ---- ---- ---- .0160 +.0010 .0150 245 ---- ---- ---- ---- .0185 +.0015 .0170 250 ---- ---- .0190A .0190A .0205 +.0010 .0195 255 ---- ---- .0215A .0215A .0235 +.0015 .0220 260 ---- ---- .0240A .0240A .0265 +.0020 .0245 65 265 ---- ---- .0260A .0260A .0295 +.0020 .0275 270 ---- ---- .0290A .0290A .0335 +.0025 .0310 10 275 ---- .0355B .0330A .0330A .0375 +.0025 .0350 280 ---- .0400B .0370A .0370A .0420 +.0030 .0390 285 ---- .0450B .0415A .0415A .0470 +.0030 .0440 290 ---- .0510B .0465A .0465A .0530 +.0035 .0495 295 ---- .0575B .0520A .0520A .0595 +.0045 .0550 50 300 ---- .0650B .0580A .0580A .0665 +.0045 .0620 1 305 ---- .0730B .0650A .0650A .0745 +.0050 .0695 310 ---- .0820B .0725A .0725A .0835 +.0055 .0780 20 315 ---- .0915B .0810A .0810A .0935 +.0065 .0870 6 320 ---- .1025B .0905A .0905A .1045 +.0070 .0975 1 325 ---- .1145B .1005A .1005A .1165 +.0080 .1085 1 330 ---- .1275B .1120A .1120A .1295 +.0085 .1210 60 335 ---- .1420B .1245A .1245A .1435 +.0090 .1345 340 ---- .1575B .1380A .1380A .1595 +.0100 .1495 345 ---- .1740B .1525A .1525A .1760 +.0105 .1655 65 350 ---- .1925B .1685A .1685A .1945 +.0115 .1830 355 ---- .2120B .1860A .1860A .2140 +.0125 .2015 360 ---- .2325B .2045A .2045A .2345 +.0130 .2215 365 ---- .2550B .2245A .2245A .2570 +.0145 .2425 370 ---- .2785B .2455A .2455A .2805 +.0155 .2650 200 375 ---- .3035B .2680A .2680A .3055 +.0165 .2890 8 380 ---- .3300B .2920A .2920A .3320 +.0175 .3145 11 385 ---- .3580B .3170A .3170A .3595 +.0185 .3410 390 ---- .3870B .3435A .3435A .3880 +.0190 .3690 60 395 ---- .4170B .3715A .3715A .4185 +.0205 .3980 400 ---- .4485B .4000A .4000A .4495 +.0215 .4280 405 ---- .4810B .4305A .4305A .4820 +.0225 .4595 410 ---- .5140B .4620A .4620A .5160 +.0235 .4925 1 415 ---- .5490B .5060A .5060A .5505 +.0245 .5260 3 420 ---- .5855B .5405A .5405A .5860 +.0250 .5610 1 425 ---- .6225B .5755A .5755A .6230 +.0265 .5965 430 ---- .6605B .6120A .6120A .6605 +.0270 .6335 435 ---- .6990B .6490A .6490A .6990 +.0280 .6710 440 ---- .7390B .6875A .6875A .7385 +.0290 .7095 445 ---- .7790B .7265A .7265A .7785 +.0295 .7490 450 ---- .8205B .7660A .7660A .8195 +.0305 .7890 455 ---- .8385B .8065A .8065A .8610 +.0310 .8300 460 ---- ---- .8495A .8495A .9030 +.0315 .8715 465 ---- ---- ---- ---- .9460 +.0325 .9135 470 ---- .9905B .9320A .9320A .9890 +.0330 .9560 475 ---- ---- ---- ---- 1.0330 +.0335 .9995 480 ---- 1.0790B 1.0180A 1.0180A 1.0775 +.0340 1.0435 485 ---- ---- ---- ---- 1.1220 +.0345 1.0875 490 ---- 1.1690B 1.1065A 1.1065A 1.1670 +.0345 1.1325 495 ---- ---- ---- ---- 1.2125 +.0350 1.1775 500 ---- 1.2600B 1.1960A 1.1960A 1.2585 +.0355 1.2230 505 ---- ---- ---- ---- 1.3045 +.0355 1.2690 510 ---- ---- ---- ---- 1.3510 +.0360 1.3150 515 ---- ---- ---- ---- 1.3975 +.0360 1.3615 520 ---- 1.4465B 1.3795A 1.3795A 1.4445 +.0360 1.4085 525 ---- ---- ---- ---- 1.4920 +.0365 1.4555 530 ---- 1.5415B 1.4730A 1.4730A 1.5395 +.0365 1.5030 535 ---- ---- ---- ---- 1.5870 +.0365 1.5505 540 ---- 1.6370B 1.5680A 1.5680A 1.6350 +.0370 1.5980 545 ---- ---- ---- ---- 1.6830 +.0370 1.6460 550 ---- 1.7330B 1.6635A 1.6635A 1.7315 +.0370 1.6945 555 ---- ---- ---- ---- 1.7800 +.0375 1.7425 560 ---- 1.8305B 1.7595A 1.7595A 1.8285 +.0375 1.7910 565 ---- ---- ---- ---- 1.8770 +.0370 1.8400 570 ---- 1.9280B 1.8565A 1.8565A 1.9260 +.0370 1.8890 575 ---- ---- ---- ---- 1.9750 +.0370 1.9380 580 ---- 2.0260B 1.9540A 1.9540A 2.0245 +.0375 1.9870 600 ---- ---- ---- ---- 2.2220 +.0375 2.1845 625 ---- ---- ---- ---- 2.4715 +.0375 2.4340 650 ---- ---- ---- ---- 2.7215 +.0375 2.6840 675 ---- ---- ---- ---- 2.9715 +.0375 2.9340 700 ---- ---- ---- ---- 3.2215 +.0375 3.1840 725 ---- ---- ---- ---- 3.4715 +.0375 3.4340 750 ---- ---- ---- ---- 3.7215 +.0375 3.6840 775 ---- ---- ---- ---- 3.9715 +.0375 3.9340 800 ---- ---- ---- ---- 4.2215 +.0375 4.1840 825 ---- ---- ---- ---- 4.4715 +.0375 4.4340 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 +.0005 .0025 175 ---- ---- ---- ---- .0055 UNCH .0055 200 ---- ---- ---- ---- .0095 +.0005 .0090 220 ---- ---- ---- ---- .0140 +.0010 .0130 225 ---- ---- ---- ---- .0155 +.0010 .0145 230 ---- ---- ---- ---- .0170 +.0010 .0160 235 ---- ---- ---- ---- .0185 +.0010 .0175 240 ---- ---- ---- ---- .0205 +.0010 .0195 245 ---- ---- ---- ---- .0225 +.0010 .0215 250 ---- ---- ---- ---- .0250 +.0015 .0235 255 ---- ---- .0260A .0260A .0280 +.0015 .0265 10 260 ---- ---- ---- ---- .0315 +.0020 .0295 265 ---- ---- ---- ---- .0350 +.0020 .0330 270 ---- .0375B ---- ---- .0395 +.0025 .0370 275 ---- .0425B ---- ---- .0445 +.0030 .0415 280 ---- .0480B .0465A .0465A .0505 +.0035 .0470 285 ---- .0545B .0520A .0520A .0570 +.0040 .0530 290 ---- .0615B .0585A .0585A .0640 +.0040 .0600 295 ---- .0690B .0650A .0650A .0725 +.0050 .0675 300 ---- .0775B .0725A .0725A .0810 +.0050 .0760 305 ---- .0865B .0810A .0810A .0910 +.0060 .0850 310 ---- .0965B .0900A .0900A .1015 +.0065 .0950 315 ---- .1075B .1000A .1000A .1125 +.0070 .1055 320 ---- .1195B .1110A .1110A .1250 +.0075 .1175 325 ---- .1325B .1230A .1230A .1380 +.0085 .1295 330 ---- .1465B .1360A .1360A .1520 +.0090 .1430 335 ---- .1620B .1500A .1500A .1675 +.0100 .1575 340 ---- .1780B .1650A .1650A .1835 +.0105 .1730 345 ---- .1960B .1815A .1815A .2005 +.0110 .1895 350 ---- .2145B .1985A .1985A .2190 +.0115 .2075 3 355 ---- .2345B .2175A .2175A .2390 +.0125 .2265 360 ---- .2560B .2370A .2370A .2595 +.0130 .2465 365 ---- .2785B .2580A .2580A .2815 +.0135 .2680 370 ---- .3020B .2800A .2800A .3050 +.0145 .2905 375 ---- .3275B .3035A .3035A .3300 +.0155 .3145 3 380 ---- .3535B .3280A .3280A .3560 +.0165 .3395 385 ---- .3815B .3540A .3540A .3830 +.0170 .3660 390 ---- .4100B .3810A .3810A .4120 +.0180 .3940 395 ---- .4370B .4090A .4090A .4415 +.0185 .4230 400 ---- .4680B .4390A .4390A .4730 +.0200 .4530 1 405 ---- .5000B .4695A .4695A .5050 +.0205 .4845 410 ---- .5335B .5010A .5010A .5385 +.0215 .5170 415 ---- .5680B .5340A .5340A .5725 +.0220 .5505 420 ---- .6035B .5675A .5675A .6080 +.0230 .5850 1 425 ---- .6400B .6020A .6020A .6440 +.0235 .6205 430 ---- .6770B .6380A .6380A .6810 +.0245 .6565 435 ---- .7150B .6745A .6745A .7190 +.0250 .6940 440 ---- .7540B .7120A .7120A .7575 +.0255 .7320 445 ---- .7935B .7500A .7500A .7970 +.0265 .7705 450 ---- .8340B .7890A .7890A .8370 +.0270 .8100 455 ---- .8750B .8285A .8285A .8780 +.0275 .8505 460 ---- .9165B .8690A .8690A .9190 +.0280 .8910 465 ---- ---- .9100A .9100A .9610 +.0285 .9325 470 ---- 1.0010B .9515A .9515A 1.0035 +.0290 .9745 475 ---- ---- ---- ---- 1.0460 +.0290 1.0170 480 ---- 1.0880B 1.0360A 1.0360A 1.0895 +.0295 1.0600 485 ---- ---- ---- ---- 1.1335 +.0305 1.1030 490 ---- 1.1765B 1.1225A 1.1225A 1.1775 +.0305 1.1470 495 ---- ---- ---- ---- 1.2225 +.0310 1.1915 500 ---- 1.2665B 1.2110A 1.2110A 1.2675 +.0315 1.2360 505 ---- ---- ---- ---- 1.3125 +.0315 1.2810 510 ---- ---- ---- ---- 1.3585 +.0320 1.3265 515 ---- ---- ---- ---- 1.4045 +.0320 1.3725 520 ---- 1.4500B 1.3920A 1.3920A 1.4505 +.0320 1.4185 525 ---- ---- ---- ---- 1.4970 +.0320 1.4650 530 ---- 1.5435B 1.4845A 1.4845A 1.5440 +.0325 1.5115 535 ---- ---- ---- ---- 1.5910 +.0325 1.5585 540 ---- 1.6380B 1.5780A 1.5780A 1.6380 +.0320 1.6060 545 ---- ---- ---- ---- 1.6855 +.0325 1.6530 550 ---- 1.7335B 1.6730A 1.6730A 1.7335 +.0325 1.7010 555 ---- ---- ---- ---- 1.7815 +.0330 1.7485 560 ---- 1.8295B 1.7685A 1.7685A 1.8295 +.0330 1.7965 565 ---- ---- ---- ---- 1.8775 +.0325 1.8450 570 ---- 1.9260B 1.8645A 1.8645A 1.9260 +.0325 1.8935 575 ---- ---- ---- ---- 1.9745 +.0325 1.9420 580 ---- 2.0235B 1.9610A 1.9610A 2.0235 +.0330 1.9905 600 ---- 2.2200B 2.1565A 2.1565A 2.2200 +.0330 2.1870 625 ---- ---- ---- ---- 2.4685 +.0335 2.4350 650 ---- ---- ---- ---- 2.7185 +.0335 2.6850 675 ---- ---- ---- ---- 2.9685 +.0335 2.9350 700 ---- ---- ---- ---- 3.2185 +.0335 3.1850 725 ---- ---- ---- ---- 3.4685 +.0335 3.4350 750 ---- ---- ---- ---- 3.7185 +.0335 3.6850 775 ---- ---- ---- ---- 3.9685 +.0335 3.9350 800 ---- ---- ---- ---- 4.2185 +.0335 4.1850 825 ---- ---- ---- ---- 4.4685 +.0335 4.4350 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 ---- ---- ---- ---- .0015 +.0010 .0005 175 ---- .0015B ---- ---- .0040 +.0030 .0010 200 ---- .0060B ---- .0060B .0085 +.0050 .0035 220 ---- .0105B ---- .0100B .0145 +.0065 .0080 225 ---- .0125B ---- .0125B .0165 +.0070 .0095 230 ---- .0140B ---- .0140B .0185 +.0070 .0115 235 ---- .0160B ---- .0160B .0210 +.0070 .0140 240 ---- .0185B ---- .0185B .0235 +.0070 .0165 245 ---- .0215B ---- .0215B .0270 +.0075 .0195 250 ---- .0250B ---- .0250B .0300 +.0070 .0230 255 ---- .0285B ---- .0285B .0340 +.0070 .0270 260 ---- .0330B ---- .0330B .0385 +.0070 .0315 265 ---- .0380B ---- .0380B .0435 +.0070 .0365 270 ---- .0435B ---- .0435B .0490 +.0075 .0415 275 ---- .0500B ---- .0500B .0550 +.0070 .0480 10 280 ---- .0565B ---- .0565B .0620 +.0075 .0545 285 ---- .0645B ---- .0645B .0690 +.0075 .0615 290 ---- .0725B ---- .0725B .0775 +.0080 .0695 295 ---- .0815B ---- .0815B .0865 +.0080 .0785 300 ---- .0910B ---- .0910B .0965 +.0085 .0880 305 ---- .1015B ---- .1015B .1070 +.0090 .0980 310 ---- .1130B ---- .1130B .1185 +.0090 .1095 315 ---- .1250B ---- .1250B .1310 +.0100 .1210 320 ---- .1375B ---- .1375B .1445 +.0105 .1340 325 ---- .1515B ---- .1515B .1585 +.0110 .1475 330 ---- .1665B ---- .1665B .1740 +.0115 .1625 335 ---- .1820B ---- .1820B .1900 +.0120 .1780 340 ---- .1990B .1935A .1935A .2070 +.0125 .1945 345 ---- .2170B .2105A .2105A .2250 +.0130 .2120 350 ---- .2360B .2285A .2285A .2440 +.0135 .2305 355 ---- .2560B .2470A .2470A .2645 +.0145 .2500 360 ---- .2775B .2670A .2670A .2855 +.0150 .2705 365 ---- .3000B .2880A .2880A .3080 +.0155 .2925 370 ---- .3235B .3100A .3100A .3310 +.0155 .3155 375 ---- .3485B .3335A .3335A .3560 +.0165 .3395 380 ---- .3745B .3580A .3580A .3820 +.0175 .3645 385 ---- .4020B .3835A .3835A .4090 +.0180 .3910 390 ---- .4305B .4105A .4105A .4370 +.0190 .4180 395 ---- .4600B .4380A .4380A .4665 +.0195 .4470 400 ---- .4910B .4675A .4675A .4975 +.0210 .4765 405 ---- .5230B .4975A .4975A .5290 +.0215 .5075 410 ---- .5560B .5285A .5285A .5620 +.0230 .5390 415 ---- .5900B .5610A .5610A .5955 +.0235 .5720 420 ---- .6245B .5945A .5945A .6305 +.0245 .6060 425 ---- .6605B .6285A .6285A .6660 +.0255 .6405 430 ---- .6970B .6635A .6635A .7025 +.0265 .6760 435 ---- .7345B .6995A .6995A .7400 +.0275 .7125 440 ---- .7730B .7365A .7365A .7780 +.0285 .7495 445 ---- .8120B .7740A .7740A .8170 +.0295 .7875 450 ---- .8515B .8120A .8120A .8565 +.0305 .8260 455 ---- .8915B .8510A .8510A .8965 +.0310 .8655 460 ---- .9325B .8905A .8905A .9375 +.0320 .9055 465 ---- .9740B .9310A .9310A .9785 +.0325 .9460 470 ---- 1.0160B .9715A .9715A 1.0205 +.0335 .9870 475 ---- ---- 1.0130A 1.0130A 1.0625 +.0340 1.0285 480 ---- 1.1010B 1.0545A 1.0545A 1.1055 +.0350 1.0705 485 ---- ---- ---- ---- 1.1485 +.0350 1.1135 490 ---- 1.1880B 1.1400A 1.1400A 1.1920 +.0355 1.1565 495 ---- ---- ---- ---- 1.2360 +.0360 1.2000 500 ---- 1.2770B 1.2265A 1.2265A 1.2805 +.0365 1.2440 505 ---- ---- ---- ---- 1.3250 +.0370 1.2880 510 ---- ---- ---- ---- 1.3700 +.0370 1.3330 515 ---- ---- ---- ---- 1.4155 +.0375 1.3780 520 ---- 1.4580B 1.4045A 1.4045A 1.4610 +.0375 1.4235 525 ---- ---- ---- ---- 1.5070 +.0380 1.4690 530 ---- 1.5505B 1.4960A 1.4960A 1.5530 +.0380 1.5150 535 ---- ---- ---- ---- 1.5995 +.0380 1.5615 540 ---- 1.6440B 1.5885A 1.5885A 1.6465 +.0385 1.6080 545 ---- ---- ---- ---- 1.6930 +.0380 1.6550 550 ---- 1.7380B 1.6815A 1.6815A 1.7405 +.0385 1.7020 555 ---- ---- ---- ---- 1.7875 +.0380 1.7495 560 ---- 1.8330B 1.7760A 1.7760A 1.8355 +.0385 1.7970 565 ---- ---- ---- ---- 1.8830 +.0380 1.8450 570 ---- 1.9290B 1.8710A 1.8710A 1.9310 +.0380 1.8930 575 ---- ---- ---- ---- 1.9790 +.0375 1.9415 580 ---- 2.0255B 1.9670A 1.9670A 2.0275 +.0375 1.9900 600 ---- 2.2205B 2.1610A 2.1610A 2.2225 +.0365 2.1860 625 ---- ---- ---- ---- 2.4690 +.0340 2.4350 650 ---- ---- ---- ---- 2.7185 +.0335 2.6850 675 ---- ---- ---- ---- 2.9685 +.0335 2.9350 700 ---- ---- ---- ---- 3.2185 +.0335 3.1850 725 ---- ---- ---- ---- 3.4685 +.0335 3.4350 750 ---- ---- ---- ---- 3.7185 +.0335 3.6850 775 ---- ---- ---- ---- 3.9685 +.0335 3.9350 800 ---- ---- ---- ---- 4.2185 +.0335 4.1850 825 ---- ---- ---- ---- 4.4685 +.0335 4.4350 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 ---- ---- ---- ---- .0050 +.0005 .0045 220 ---- ---- ---- ---- .0110 +.0005 .0105 225 ---- ---- ---- ---- .0130 +.0005 .0125 230 ---- ---- ---- ---- .0155 +.0005 .0150 235 ---- ---- ---- ---- .0185 +.0005 .0180 240 ---- ---- ---- ---- .0215 +.0005 .0210 245 ---- ---- ---- ---- .0250 +.0005 .0245 250 ---- ---- ---- ---- .0295 +.0010 .0285 255 ---- ---- ---- ---- .0340 +.0010 .0330 260 ---- ---- ---- ---- .0390 +.0010 .0380 265 ---- ---- ---- ---- .0450 +.0010 .0440 270 ---- ---- ---- ---- .0510 +.0010 .0500 275 ---- ---- ---- ---- .0580 +.0015 .0565 280 ---- ---- ---- ---- .0660 +.0020 .0640 285 ---- ---- ---- ---- .0740 +.0020 .0720 290 ---- ---- ---- ---- .0830 +.0020 .0810 295 ---- ---- ---- ---- .0930 +.0025 .0905 300 ---- ---- ---- ---- .1035 +.0030 .1005 305 ---- ---- ---- ---- .1150 +.0030 .1120 310 ---- ---- ---- ---- .1270 +.0035 .1235 315 ---- ---- ---- ---- .1400 +.0035 .1365 320 ---- ---- ---- ---- .1540 +.0040 .1500 325 ---- ---- ---- ---- .1690 +.0045 .1645 330 ---- ---- ---- ---- .1850 +.0050 .1800 335 ---- ---- ---- ---- .2015 +.0055 .1960 340 ---- ---- ---- ---- .2190 +.0055 .2135 345 ---- ---- ---- ---- .2380 +.0065 .2315 350 ---- ---- ---- ---- .2575 +.0070 .2505 355 ---- ---- ---- ---- .2780 +.0075 .2705 360 ---- ---- ---- ---- .3000 +.0080 .2920 365 ---- ---- ---- ---- .3225 +.0085 .3140 370 ---- ---- ---- ---- .3465 +.0090 .3375 375 ---- ---- ---- ---- .3715 +.0095 .3620 380 ---- ---- ---- ---- .3975 +.0105 .3870 385 ---- ---- ---- ---- .4245 +.0105 .4140 390 ---- ---- ---- ---- .4525 +.0110 .4415 395 ---- ---- ---- ---- .4820 +.0120 .4700 400 ---- ---- ---- ---- .5120 +.0120 .5000 405 ---- ---- ---- ---- .5435 +.0130 .5305 410 ---- ---- ---- ---- .5755 +.0135 .5620 415 ---- ---- ---- ---- .6090 +.0140 .5950 420 ---- ---- ---- ---- .6430 +.0145 .6285 425 ---- ---- ---- ---- .6780 +.0155 .6625 430 ---- ---- ---- ---- .7135 +.0155 .6980 435 ---- ---- ---- ---- .7505 +.0165 .7340 440 ---- ---- ---- ---- .7875 +.0170 .7705 445 ---- ---- ---- ---- .8255 +.0175 .8080 450 ---- ---- ---- ---- .8645 +.0180 .8465 455 ---- ---- ---- ---- .9035 +.0180 .8855 460 ---- ---- ---- ---- .9435 +.0190 .9245 465 ---- ---- ---- ---- .9840 +.0190 .9650 470 ---- ---- ---- ---- 1.0250 +.0195 1.0055 475 ---- ---- ---- ---- 1.0665 +.0200 1.0465 480 ---- ---- ---- ---- 1.1085 +.0205 1.0880 485 ---- ---- ---- ---- 1.1510 +.0210 1.1300 490 ---- ---- ---- ---- 1.1940 +.0215 1.1725 495 ---- ---- ---- ---- 1.2375 +.0220 1.2155 500 ---- ---- ---- ---- 1.2815 +.0225 1.2590 505 ---- ---- ---- ---- 1.3255 +.0225 1.3030 510 ---- ---- ---- ---- 1.3700 +.0230 1.3470 515 ---- ---- ---- ---- 1.4150 +.0235 1.3915 520 ---- ---- ---- ---- 1.4605 +.0240 1.4365 525 ---- ---- ---- ---- 1.5060 +.0240 1.4820 530 ---- ---- ---- ---- 1.5520 +.0245 1.5275 535 ---- ---- ---- ---- 1.5980 +.0250 1.5730 540 ---- ---- ---- ---- 1.6445 +.0250 1.6195 545 ---- ---- ---- ---- 1.6910 +.0250 1.6660 550 ---- ---- ---- ---- 1.7380 +.0255 1.7125 555 ---- ---- ---- ---- 1.7855 +.0260 1.7595 560 ---- ---- ---- ---- 1.8330 +.0265 1.8065 565 ---- ---- ---- ---- 1.8805 +.0265 1.8540 570 ---- ---- ---- ---- 1.9285 +.0265 1.9020 575 ---- ---- ---- ---- 1.9770 +.0270 1.9500 580 ---- ---- ---- ---- 2.0255 +.0275 1.9980 600 ---- ---- ---- ---- 2.2210 +.0285 2.1925 625 ---- ---- ---- ---- 2.4695 +.0295 2.4400 650 ---- ---- ---- ---- 2.7195 +.0295 2.6900 675 ---- ---- ---- ---- 2.9695 +.0295 2.9400 700 ---- ---- ---- ---- 3.2195 +.0295 3.1900 725 ---- ---- ---- ---- 3.4695 +.0295 3.4400 750 ---- ---- ---- ---- 3.7195 +.0295 3.6900 775 ---- ---- ---- ---- 3.9695 +.0295 3.9400 800 ---- ---- ---- ---- 4.2195 +.0295 4.1900 825 ---- ---- ---- ---- 4.4695 +.0295 4.4400 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 ---- ---- ---- ---- .0070 +.0005 .0065 220 ---- ---- ---- ---- .0145 +.0005 .0140 225 ---- ---- ---- ---- .0170 +.0005 .0165 230 ---- ---- ---- ---- .0200 +.0005 .0195 235 ---- ---- ---- ---- .0235 +.0005 .0230 240 ---- ---- ---- ---- .0275 +.0010 .0265 245 ---- ---- ---- ---- .0315 +.0005 .0310 250 ---- ---- ---- ---- .0365 +.0010 .0355 255 ---- ---- ---- ---- .0415 +.0010 .0405 260 ---- ---- ---- ---- .0475 +.0010 .0465 265 ---- ---- ---- ---- .0540 +.0015 .0525 270 ---- ---- ---- ---- .0610 +.0015 .0595 275 ---- ---- ---- ---- .0685 +.0015 .0670 280 ---- ---- ---- ---- .0770 +.0020 .0750 285 ---- ---- ---- ---- .0860 +.0025 .0835 290 ---- ---- ---- ---- .0955 +.0025 .0930 295 ---- ---- ---- ---- .1060 +.0025 .1035 300 ---- ---- ---- ---- .1175 +.0030 .1145 305 ---- ---- ---- ---- .1295 +.0035 .1260 310 ---- ---- ---- ---- .1425 +.0040 .1385 315 ---- ---- ---- ---- .1560 +.0040 .1520 320 ---- ---- ---- ---- .1705 +.0045 .1660 325 ---- ---- ---- ---- .1860 +.0050 .1810 330 ---- ---- ---- ---- .2025 +.0055 .1970 335 ---- ---- ---- ---- .2195 +.0055 .2140 340 ---- ---- ---- ---- .2375 +.0060 .2315 345 ---- ---- ---- ---- .2565 +.0065 .2500 350 ---- ---- ---- ---- .2765 +.0070 .2695 355 ---- ---- ---- ---- .2975 +.0075 .2900 360 ---- ---- ---- ---- .3195 +.0080 .3115 365 ---- ---- ---- ---- .3425 +.0085 .3340 370 ---- ---- ---- ---- .3665 +.0090 .3575 375 ---- ---- ---- ---- .3915 +.0095 .3820 380 ---- ---- ---- ---- .4175 +.0100 .4075 385 ---- ---- ---- ---- .4445 +.0105 .4340 390 ---- ---- ---- ---- .4725 +.0110 .4615 395 ---- ---- ---- ---- .5020 +.0120 .4900 400 ---- ---- ---- ---- .5320 +.0125 .5195 405 ---- ---- ---- ---- .5630 +.0130 .5500 410 ---- ---- ---- ---- .5950 +.0135 .5815 415 ---- ---- ---- ---- .6280 +.0140 .6140 420 ---- ---- ---- ---- .6615 +.0145 .6470 425 ---- ---- ---- ---- .6960 +.0150 .6810 430 ---- ---- ---- ---- .7315 +.0155 .7160 435 ---- ---- ---- ---- .7675 +.0160 .7515 440 ---- ---- ---- ---- .8045 +.0165 .7880 445 ---- ---- ---- ---- .8420 +.0170 .8250 450 ---- ---- ---- ---- .8805 +.0175 .8630 455 ---- ---- ---- ---- .9195 +.0180 .9015 460 ---- ---- ---- ---- .9590 +.0185 .9405 465 ---- ---- ---- ---- .9990 +.0190 .9800 470 ---- ---- ---- ---- 1.0395 +.0195 1.0200 475 ---- ---- ---- ---- 1.0805 +.0200 1.0605 480 ---- ---- ---- ---- 1.1220 +.0200 1.1020 485 ---- ---- ---- ---- 1.1640 +.0205 1.1435 490 ---- ---- ---- ---- 1.2065 +.0210 1.1855 495 ---- ---- ---- ---- 1.2495 +.0215 1.2280 500 ---- ---- ---- ---- 1.2925 +.0215 1.2710 505 ---- ---- ---- ---- 1.3365 +.0220 1.3145 510 ---- ---- ---- ---- 1.3805 +.0225 1.3580 515 ---- ---- ---- ---- 1.4250 +.0230 1.4020 520 ---- ---- ---- ---- 1.4695 +.0230 1.4465 525 ---- ---- ---- ---- 1.5145 +.0235 1.4910 530 ---- ---- ---- ---- 1.5600 +.0240 1.5360 535 ---- ---- ---- ---- 1.6060 +.0245 1.5815 540 ---- ---- ---- ---- 1.6515 +.0240 1.6275 545 ---- ---- ---- ---- 1.6980 +.0250 1.6730 550 ---- ---- ---- ---- 1.7445 +.0250 1.7195 555 ---- ---- ---- ---- 1.7915 +.0255 1.7660 560 ---- ---- ---- ---- 1.8385 +.0255 1.8130 565 ---- ---- ---- ---- 1.8855 +.0255 1.8600 570 ---- ---- ---- ---- 1.9330 +.0260 1.9070 575 ---- ---- ---- ---- 1.9810 +.0265 1.9545 580 ---- ---- ---- ---- 2.0290 +.0270 2.0020 600 ---- ---- ---- ---- 2.2230 +.0280 2.1950 625 ---- ---- ---- ---- 2.4695 +.0290 2.4405 650 ---- ---- ---- ---- 2.7195 +.0295 2.6900 675 ---- ---- ---- ---- 2.9695 +.0295 2.9400 700 ---- ---- ---- ---- 3.2195 +.0295 3.1900 725 ---- ---- ---- ---- 3.4695 +.0295 3.4400 750 ---- ---- ---- ---- 3.7195 +.0295 3.6900 775 ---- ---- ---- ---- 3.9695 +.0295 3.9400 800 ---- ---- ---- ---- 4.2195 +.0295 4.1900 825 ---- ---- ---- ---- 4.4695 +.0295 4.4400 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 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0035 +.0005 .0030 200 ---- ---- ---- ---- .0095 +.0005 .0090 220 ---- ---- ---- ---- .0185 +.0005 .0180 225 ---- ---- ---- ---- .0220 +.0005 .0215 230 ---- ---- ---- ---- .0255 +.0010 .0245 235 ---- ---- ---- ---- .0295 +.0010 .0285 240 ---- ---- ---- ---- .0335 +.0005 .0330 245 ---- ---- ---- ---- .0385 +.0010 .0375 250 ---- ---- ---- ---- .0440 +.0010 .0430 255 ---- ---- ---- ---- .0500 +.0010 .0490 260 ---- ---- ---- ---- .0565 +.0015 .0550 265 ---- ---- ---- ---- .0635 +.0015 .0620 270 ---- ---- ---- ---- .0715 +.0020 .0695 275 ---- ---- ---- ---- .0795 +.0020 .0775 280 ---- ---- ---- ---- .0885 +.0020 .0865 285 ---- ---- ---- ---- .0985 +.0025 .0960 290 ---- ---- ---- ---- .1090 +.0030 .1060 295 ---- ---- ---- ---- .1200 +.0030 .1170 300 ---- ---- ---- ---- .1320 +.0035 .1285 305 ---- ---- ---- ---- .1445 +.0035 .1410 310 ---- ---- ---- ---- .1580 +.0040 .1540 315 ---- ---- ---- ---- .1725 +.0045 .1680 320 ---- ---- ---- ---- .1875 +.0045 .1830 325 ---- ---- ---- ---- .2035 +.0050 .1985 330 ---- ---- ---- ---- .2200 +.0055 .2145 335 ---- ---- ---- ---- .2380 +.0060 .2320 340 ---- ---- ---- ---- .2565 +.0065 .2500 345 ---- ---- ---- ---- .2755 +.0065 .2690 350 ---- ---- ---- ---- .2960 +.0075 .2885 355 ---- ---- ---- ---- .3170 +.0075 .3095 360 ---- ---- ---- ---- .3395 +.0085 .3310 365 ---- ---- ---- ---- .3625 +.0090 .3535 370 ---- ---- ---- ---- .3865 +.0090 .3775 375 ---- ---- ---- ---- .4115 +.0095 .4020 380 ---- ---- ---- ---- .4375 +.0100 .4275 385 ---- ---- ---- ---- .4645 +.0105 .4540 390 ---- ---- ---- ---- .4925 +.0110 .4815 395 ---- ---- ---- ---- .5215 +.0115 .5100 400 ---- ---- ---- ---- .5515 +.0120 .5395 405 ---- ---- ---- ---- .5825 +.0125 .5700 410 ---- ---- ---- ---- .6145 +.0135 .6010 415 ---- ---- ---- ---- .6470 +.0140 .6330 420 ---- ---- ---- ---- .6805 +.0145 .6660 425 ---- ---- ---- ---- .7145 +.0145 .7000 430 ---- ---- ---- ---- .7495 +.0150 .7345 435 ---- ---- ---- ---- .7855 +.0155 .7700 440 ---- ---- ---- ---- .8220 +.0160 .8060 445 ---- ---- ---- ---- .8590 +.0165 .8425 450 ---- ---- ---- ---- .8970 +.0170 .8800 455 ---- ---- ---- ---- .9355 +.0175 .9180 460 ---- ---- ---- ---- .9745 +.0180 .9565 465 ---- ---- ---- ---- 1.0140 +.0185 .9955 470 ---- ---- ---- ---- 1.0540 +.0185 1.0355 475 ---- ---- ---- ---- 1.0950 +.0195 1.0755 480 ---- ---- ---- ---- 1.1360 +.0200 1.1160 485 ---- ---- ---- ---- 1.1775 +.0200 1.1575 490 ---- ---- ---- ---- 1.2195 +.0205 1.1990 495 ---- ---- ---- ---- 1.2620 +.0210 1.2410 500 ---- ---- ---- ---- 1.3045 +.0210 1.2835 505 ---- ---- ---- ---- 1.3480 +.0215 1.3265 510 ---- ---- ---- ---- 1.3915 +.0220 1.3695 515 ---- ---- ---- ---- 1.4355 +.0225 1.4130 520 ---- ---- ---- ---- 1.4795 +.0225 1.4570 525 ---- ---- ---- ---- 1.5245 +.0230 1.5015 530 ---- ---- ---- ---- 1.5690 +.0230 1.5460 535 ---- ---- ---- ---- 1.6145 +.0235 1.5910 540 ---- ---- ---- ---- 1.6600 +.0240 1.6360 545 ---- ---- ---- ---- 1.7055 +.0240 1.6815 550 ---- ---- ---- ---- 1.7520 +.0245 1.7275 555 ---- ---- ---- ---- 1.7980 +.0245 1.7735 560 ---- ---- ---- ---- 1.8445 +.0250 1.8195 565 ---- ---- ---- ---- 1.8915 +.0255 1.8660 570 ---- ---- ---- ---- 1.9385 +.0255 1.9130 575 ---- ---- ---- ---- 1.9860 +.0260 1.9600 580 ---- ---- ---- ---- 2.0335 +.0260 2.0075 600 ---- ---- ---- ---- 2.2260 +.0275 2.1985 625 ---- ---- ---- ---- 2.4705 +.0285 2.4420 650 ---- ---- ---- ---- 2.7195 +.0295 2.6900 675 ---- ---- ---- ---- 2.9695 +.0295 2.9400 700 ---- ---- ---- ---- 3.2195 +.0295 3.1900 725 ---- ---- ---- ---- 3.4695 +.0295 3.4400 750 ---- ---- ---- ---- 3.7195 +.0295 3.6900 775 ---- ---- ---- ---- 3.9695 +.0295 3.9400 800 ---- ---- ---- ---- 4.2195 +.0295 4.1900 825 ---- ---- ---- ---- 4.4695 +.0295 4.4400 1 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0045 UNCH .0045 200 ---- ---- ---- ---- .0120 UNCH .0120 220 ---- ---- ---- ---- .0230 UNCH .0230 225 ---- ---- ---- ---- .0270 +.0005 .0265 230 ---- ---- ---- ---- .0310 +.0005 .0305 235 ---- ---- ---- ---- .0355 +.0005 .0350 240 ---- ---- ---- ---- .0405 +.0010 .0395 245 ---- ---- ---- ---- .0460 +.0010 .0450 250 ---- ---- ---- ---- .0520 +.0010 .0510 255 ---- ---- ---- ---- .0585 +.0010 .0575 260 ---- ---- ---- ---- .0660 +.0015 .0645 265 ---- ---- ---- ---- .0735 +.0015 .0720 270 ---- ---- ---- ---- .0820 +.0020 .0800 275 ---- ---- ---- ---- .0910 +.0020 .0890 280 ---- ---- ---- ---- .1005 +.0020 .0985 285 ---- ---- ---- ---- .1110 +.0025 .1085 290 ---- ---- ---- ---- .1220 +.0025 .1195 295 ---- ---- ---- ---- .1340 +.0030 .1310 300 ---- ---- ---- ---- .1465 +.0035 .1430 305 ---- ---- ---- ---- .1595 +.0035 .1560 310 ---- ---- ---- ---- .1735 +.0035 .1700 315 ---- ---- ---- ---- .1885 +.0040 .1845 320 ---- ---- ---- ---- .2040 +.0045 .1995 325 ---- ---- ---- ---- .2205 +.0050 .2155 330 ---- ---- ---- ---- .2380 +.0055 .2325 335 ---- ---- ---- ---- .2560 +.0060 .2500 340 ---- ---- ---- ---- .2745 +.0060 .2685 345 ---- ---- ---- ---- .2945 +.0065 .2880 350 ---- ---- ---- ---- .3150 +.0065 .3085 355 ---- ---- ---- ---- .3365 +.0070 .3295 360 ---- ---- ---- ---- .3590 +.0075 .3515 365 ---- ---- ---- ---- .3825 +.0080 .3745 370 ---- ---- ---- ---- .4065 +.0085 .3980 375 ---- ---- ---- ---- .4320 +.0090 .4230 380 ---- ---- ---- ---- .4580 +.0095 .4485 385 ---- ---- ---- ---- .4855 +.0100 .4755 390 ---- ---- ---- ---- .5135 +.0105 .5030 395 ---- ---- ---- ---- .5425 +.0110 .5315 400 ---- ---- ---- ---- .5725 +.0115 .5610 405 ---- ---- ---- ---- .6030 +.0115 .5915 410 ---- ---- ---- ---- .6350 +.0120 .6230 415 ---- ---- ---- ---- .6675 +.0125 .6550 420 ---- ---- ---- ---- .7010 +.0130 .6880 425 ---- ---- ---- ---- .7350 +.0135 .7215 430 ---- ---- ---- ---- .7700 +.0140 .7560 435 ---- ---- ---- ---- .8055 +.0145 .7910 440 ---- ---- ---- ---- .8415 +.0145 .8270 445 ---- ---- ---- ---- .8785 +.0150 .8635 450 ---- ---- ---- ---- .9160 +.0155 .9005 455 ---- ---- ---- ---- .9545 +.0160 .9385 460 ---- ---- ---- ---- .9930 +.0165 .9765 465 ---- ---- ---- ---- 1.0325 +.0170 1.0155 470 ---- ---- ---- ---- 1.0720 +.0170 1.0550 475 ---- ---- ---- ---- 1.1125 +.0175 1.0950 480 ---- ---- ---- ---- 1.1535 +.0180 1.1355 485 ---- ---- ---- ---- 1.1945 +.0180 1.1765 490 ---- ---- ---- ---- 1.2360 +.0185 1.2175 495 ---- ---- ---- ---- 1.2785 +.0190 1.2595 500 ---- ---- ---- ---- 1.3205 +.0190 1.3015 505 ---- ---- ---- ---- 1.3635 +.0195 1.3440 510 ---- ---- ---- ---- 1.4070 +.0200 1.3870 515 ---- ---- ---- ---- 1.4505 +.0205 1.4300 520 ---- ---- ---- ---- 1.4940 +.0205 1.4735 525 ---- ---- ---- ---- 1.5385 +.0210 1.5175 530 ---- ---- ---- ---- 1.5830 +.0210 1.5620 535 ---- ---- ---- ---- 1.6280 +.0215 1.6065 540 ---- ---- ---- ---- 1.6730 +.0220 1.6510 545 ---- ---- ---- ---- 1.7185 +.0220 1.6965 550 ---- ---- ---- ---- 1.7640 +.0225 1.7415 555 ---- ---- ---- ---- 1.8100 +.0225 1.7875 560 ---- ---- ---- ---- 1.8560 +.0225 1.8335 565 ---- ---- ---- ---- 1.9025 +.0230 1.8795 570 ---- ---- ---- ---- 1.9495 +.0235 1.9260 575 ---- ---- ---- ---- 1.9960 +.0235 1.9725 600 ---- ---- ---- ---- 2.2340 +.0250 2.2090 625 ---- ---- ---- ---- 2.4765 +.0260 2.4505 650 ---- ---- ---- ---- 2.7235 +.0270 2.6965 675 ---- ---- ---- ---- 2.9735 +.0275 2.9460 700 ---- ---- ---- ---- 3.2235 +.0275 3.1960 725 ---- ---- ---- ---- 3.4735 +.0275 3.4460 750 ---- ---- ---- ---- 3.7235 +.0275 3.6960 775 ---- ---- ---- ---- 3.9735 +.0275 3.9460 800 ---- ---- ---- ---- 4.2235 +.0275 4.1960 825 ---- ---- ---- ---- 4.4735 +.0275 4.4460 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 +.0005 .0015 175 ---- ---- ---- ---- .0055 UNCH .0055 200 ---- ---- ---- ---- .0145 +.0005 .0140 220 ---- ---- ---- ---- .0270 +.0005 .0265 225 ---- ---- ---- ---- .0310 +.0005 .0305 230 ---- ---- ---- ---- .0355 +.0005 .0350 235 ---- ---- ---- ---- .0405 +.0005 .0400 240 ---- ---- ---- ---- .0460 +.0010 .0450 245 ---- ---- ---- ---- .0520 +.0010 .0510 250 ---- ---- ---- ---- .0585 +.0010 .0575 255 ---- ---- ---- ---- .0660 +.0015 .0645 260 ---- ---- ---- ---- .0735 +.0015 .0720 265 ---- ---- ---- ---- .0820 +.0020 .0800 270 ---- ---- ---- ---- .0910 +.0020 .0890 275 ---- ---- ---- ---- .1005 +.0025 .0980 280 ---- ---- ---- ---- .1105 +.0020 .1085 285 ---- ---- ---- ---- .1215 +.0025 .1190 290 ---- ---- ---- ---- .1335 +.0030 .1305 295 ---- ---- ---- ---- .1455 +.0030 .1425 300 ---- ---- ---- ---- .1590 +.0035 .1555 305 ---- ---- ---- ---- .1725 +.0035 .1690 310 ---- ---- ---- ---- .1870 +.0040 .1830 315 ---- ---- ---- ---- .2025 +.0045 .1980 320 ---- ---- ---- ---- .2185 +.0045 .2140 325 ---- ---- ---- ---- .2355 +.0050 .2305 330 ---- ---- ---- ---- .2535 +.0055 .2480 335 ---- ---- ---- ---- .2720 +.0060 .2660 340 ---- ---- ---- ---- .2910 +.0060 .2850 345 ---- ---- ---- ---- .3115 +.0065 .3050 350 ---- ---- ---- ---- .3325 +.0070 .3255 355 ---- ---- ---- ---- .3540 +.0070 .3470 360 ---- ---- ---- ---- .3770 +.0075 .3695 4 365 ---- ---- ---- ---- .4005 +.0080 .3925 370 ---- ---- ---- ---- .4250 +.0085 .4165 375 ---- ---- ---- ---- .4505 +.0090 .4415 380 ---- ---- ---- ---- .4765 +.0090 .4675 385 ---- ---- ---- ---- .5040 +.0100 .4940 390 ---- ---- ---- ---- .5320 +.0105 .5215 395 ---- ---- ---- ---- .5610 +.0105 .5505 400 ---- ---- ---- ---- .5910 +.0115 .5795 405 ---- ---- ---- ---- .6215 +.0115 .6100 410 ---- ---- ---- ---- .6530 +.0120 .6410 415 ---- ---- ---- ---- .6850 +.0125 .6725 420 ---- ---- ---- ---- .7180 +.0125 .7055 425 ---- ---- ---- ---- .7520 +.0135 .7385 430 ---- ---- ---- ---- .7865 +.0135 .7730 435 ---- ---- ---- ---- .8215 +.0140 .8075 440 ---- ---- ---- ---- .8575 +.0145 .8430 445 ---- ---- ---- ---- .8940 +.0150 .8790 450 ---- ---- ---- ---- .9310 +.0150 .9160 455 ---- ---- ---- ---- .9690 +.0160 .9530 460 ---- ---- ---- ---- 1.0070 +.0160 .9910 465 ---- ---- ---- ---- 1.0460 +.0165 1.0295 470 ---- ---- ---- ---- 1.0855 +.0170 1.0685 475 ---- ---- ---- ---- 1.1250 +.0170 1.1080 480 ---- ---- ---- ---- 1.1655 +.0175 1.1480 485 ---- ---- ---- ---- 1.2065 +.0180 1.1885 490 ---- ---- ---- ---- 1.2475 +.0185 1.2290 495 ---- ---- ---- ---- 1.2890 +.0185 1.2705 500 ---- ---- ---- ---- 1.3310 +.0190 1.3120 505 ---- ---- ---- ---- 1.3735 +.0190 1.3545 510 ---- ---- ---- ---- 1.4165 +.0200 1.3965 515 ---- ---- ---- ---- 1.4595 +.0200 1.4395 520 ---- ---- ---- ---- 1.5030 +.0205 1.4825 525 ---- ---- ---- ---- 1.5465 +.0205 1.5260 530 ---- ---- ---- ---- 1.5910 +.0210 1.5700 535 ---- ---- ---- ---- 1.6350 +.0210 1.6140 540 ---- ---- ---- ---- 1.6800 +.0215 1.6585 545 ---- ---- ---- ---- 1.7250 +.0215 1.7035 550 ---- ---- ---- ---- 1.7700 +.0215 1.7485 555 ---- ---- ---- ---- 1.8160 +.0225 1.7935 560 ---- ---- ---- ---- 1.8615 +.0225 1.8390 565 ---- ---- ---- ---- 1.9075 +.0225 1.8850 570 ---- ---- ---- ---- 1.9540 +.0230 1.9310 575 ---- ---- ---- ---- 2.0005 +.0230 1.9775 600 ---- ---- ---- ---- 2.2365 +.0240 2.2125 625 ---- ---- ---- ---- 2.4780 +.0255 2.4525 650 ---- ---- ---- ---- 2.7240 +.0270 2.6970 675 ---- ---- ---- ---- 2.9735 +.0275 2.9460 700 ---- ---- ---- ---- 3.2235 +.0275 3.1960 725 ---- ---- ---- ---- 3.4735 +.0275 3.4460 750 ---- ---- ---- ---- 3.7235 +.0275 3.6960 775 ---- ---- ---- ---- 3.9735 +.0275 3.9460 800 ---- ---- ---- ---- 4.2235 +.0275 4.1960 825 ---- ---- ---- ---- 4.4735 +.0275 4.4460 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 ---- ---- ---- ---- .0080 +.0005 .0075 200 ---- ---- ---- ---- .0185 +.0005 .0180 220 ---- ---- ---- ---- .0330 +.0010 .0320 225 ---- ---- ---- ---- .0375 +.0010 .0365 230 ---- ---- ---- ---- .0425 +.0010 .0415 235 ---- ---- ---- ---- .0480 +.0010 .0470 240 ---- ---- ---- ---- .0540 +.0010 .0530 245 ---- ---- ---- ---- .0605 +.0010 .0595 250 ---- ---- ---- ---- .0680 +.0015 .0665 255 ---- ---- ---- ---- .0755 +.0015 .0740 260 ---- ---- ---- ---- .0840 +.0020 .0820 265 ---- ---- ---- ---- .0925 +.0020 .0905 270 ---- ---- ---- ---- .1020 +.0020 .1000 275 ---- ---- ---- ---- .1120 +.0020 .1100 280 ---- ---- ---- ---- .1230 +.0025 .1205 285 ---- ---- ---- ---- .1345 +.0030 .1315 290 ---- ---- ---- ---- .1465 +.0030 .1435 295 ---- ---- ---- ---- .1595 +.0035 .1560 300 ---- ---- ---- ---- .1730 +.0040 .1690 305 ---- ---- ---- ---- .1870 +.0040 .1830 310 ---- ---- ---- ---- .2020 +.0045 .1975 315 ---- ---- ---- ---- .2175 +.0045 .2130 320 ---- ---- ---- ---- .2340 +.0050 .2290 325 ---- ---- ---- ---- .2510 +.0050 .2460 330 ---- ---- ---- ---- .2690 +.0055 .2635 335 ---- ---- ---- ---- .2875 +.0055 .2820 340 ---- ---- ---- ---- .3070 +.0060 .3010 345 ---- ---- ---- ---- .3275 +.0065 .3210 350 ---- ---- ---- ---- .3485 +.0070 .3415 355 ---- ---- ---- ---- .3705 +.0075 .3630 360 ---- ---- ---- ---- .3930 +.0075 .3855 365 ---- ---- ---- ---- .4165 +.0080 .4085 370 ---- ---- ---- ---- .4410 +.0085 .4325 375 ---- ---- ---- ---- .4665 +.0090 .4575 380 ---- ---- ---- ---- .4925 +.0090 .4835 385 ---- ---- ---- ---- .5195 +.0095 .5100 390 ---- ---- ---- ---- .5475 +.0100 .5375 395 ---- ---- ---- ---- .5765 +.0105 .5660 400 ---- ---- ---- ---- .6060 +.0110 .5950 405 ---- ---- ---- ---- .6365 +.0115 .6250 410 ---- ---- ---- ---- .6680 +.0120 .6560 415 ---- ---- ---- ---- .7000 +.0125 .6875 420 ---- ---- ---- ---- .7330 +.0130 .7200 425 ---- ---- ---- ---- .7665 +.0135 .7530 430 ---- ---- ---- ---- .8005 +.0135 .7870 435 ---- ---- ---- ---- .8355 +.0140 .8215 440 ---- ---- ---- ---- .8710 +.0140 .8570 445 ---- ---- ---- ---- .9075 +.0150 .8925 450 ---- ---- ---- ---- .9445 +.0155 .9290 455 ---- ---- ---- ---- .9820 +.0155 .9665 460 ---- ---- ---- ---- 1.0200 +.0160 1.0040 465 ---- ---- ---- ---- 1.0585 +.0165 1.0420 470 ---- ---- ---- ---- 1.0975 +.0165 1.0810 475 ---- ---- ---- ---- 1.1370 +.0170 1.1200 480 ---- ---- ---- ---- 1.1770 +.0170 1.1600 485 ---- ---- ---- ---- 1.2175 +.0175 1.2000 490 ---- ---- ---- ---- 1.2585 +.0180 1.2405 495 ---- ---- ---- ---- 1.3000 +.0185 1.2815 500 ---- ---- ---- ---- 1.3415 +.0185 1.3230 505 ---- ---- ---- ---- 1.3835 +.0190 1.3645 510 ---- ---- ---- ---- 1.4260 +.0190 1.4070 515 ---- ---- ---- ---- 1.4690 +.0195 1.4495 520 ---- ---- ---- ---- 1.5120 +.0195 1.4925 525 ---- ---- ---- ---- 1.5555 +.0200 1.5355 530 ---- ---- ---- ---- 1.5995 +.0205 1.5790 535 ---- ---- ---- ---- 1.6435 +.0205 1.6230 540 ---- ---- ---- ---- 1.6880 +.0210 1.6670 545 ---- ---- ---- ---- 1.7325 +.0210 1.7115 550 ---- ---- ---- ---- 1.7775 +.0215 1.7560 555 ---- ---- ---- ---- 1.8230 +.0220 1.8010 575 ---- ---- ---- ---- 2.0065 +.0230 1.9835 600 ---- ---- ---- ---- 2.2410 +.0240 2.2170 625 ---- ---- ---- ---- 2.4805 +.0250 2.4555 650 ---- ---- ---- ---- 2.7250 +.0265 2.6985 675 ---- ---- ---- ---- 2.9735 +.0275 2.9460 700 ---- ---- ---- ---- 3.2235 +.0275 3.1960 725 ---- ---- ---- ---- 3.4735 +.0275 3.4460 750 ---- ---- ---- ---- 3.7235 +.0275 3.6960 775 ---- ---- ---- ---- 3.9735 +.0275 3.9460 800 ---- ---- ---- ---- 4.2235 +.0275 4.1960 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 UNCH .0035 125 ---- ---- ---- ---- .0090 UNCH .0090 150 ---- ---- ---- ---- .0175 UNCH .0175 175 ---- ---- ---- ---- .0300 UNCH .0300 200 ---- ---- ---- ---- .0475 +.0005 .0470 225 ---- ---- ---- ---- .0700 +.0010 .0690 230 ---- ---- ---- ---- .0755 +.0010 .0745 235 ---- ---- ---- ---- .0810 +.0010 .0800 240 ---- ---- ---- ---- .0870 +.0015 .0855 245 ---- ---- ---- ---- .0935 +.0015 .0920 250 ---- ---- ---- ---- .1000 +.0020 .0980 255 ---- ---- ---- ---- .1070 +.0020 .1050 260 ---- ---- ---- ---- .1145 +.0020 .1125 265 ---- ---- ---- ---- .1225 +.0025 .1200 270 ---- ---- ---- ---- .1305 +.0025 .1280 275 ---- ---- ---- ---- .1395 +.0025 .1370 280 ---- ---- ---- ---- .1490 +.0030 .1460 285 ---- ---- ---- ---- .1590 +.0030 .1560 290 ---- ---- ---- ---- .1695 +.0030 .1665 295 ---- ---- ---- ---- .1810 +.0035 .1775 300 ---- ---- ---- ---- .1930 +.0035 .1895 305 ---- ---- ---- ---- .2060 +.0040 .2020 310 ---- ---- ---- ---- .2195 +.0045 .2150 315 ---- ---- ---- ---- .2340 +.0045 .2295 320 ---- ---- ---- ---- .2495 +.0050 .2445 325 ---- ---- ---- ---- .2655 +.0050 .2605 330 ---- ---- ---- ---- .2830 +.0055 .2775 335 ---- ---- ---- ---- .3015 +.0060 .2955 340 ---- ---- ---- ---- .3205 +.0060 .3145 345 ---- ---- ---- ---- .3410 +.0065 .3345 350 ---- ---- ---- ---- .3625 +.0070 .3555 355 ---- ---- ---- ---- .3845 +.0075 .3770 360 ---- ---- ---- ---- .4080 +.0080 .4000 365 ---- ---- ---- ---- .4320 +.0080 .4240 370 ---- ---- ---- ---- .4570 +.0085 .4485 375 ---- ---- ---- ---- .4830 +.0090 .4740 380 ---- ---- ---- ---- .5095 +.0095 .5000 385 ---- ---- ---- ---- .5370 +.0095 .5275 390 ---- ---- ---- ---- .5655 +.0100 .5555 395 ---- ---- ---- ---- .5945 +.0105 .5840 400 ---- ---- ---- ---- .6245 +.0110 .6135 405 ---- ---- ---- ---- .6550 +.0110 .6440 410 ---- ---- ---- ---- .6865 +.0115 .6750 415 ---- ---- ---- ---- .7185 +.0120 .7065 420 ---- ---- ---- ---- .7515 +.0125 .7390 425 ---- ---- ---- ---- .7850 +.0130 .7720 430 ---- ---- ---- ---- .8190 +.0135 .8055 435 ---- ---- ---- ---- .8540 +.0140 .8400 440 ---- ---- ---- ---- .8895 +.0145 .8750 445 ---- ---- ---- ---- .9255 +.0145 .9110 450 ---- ---- ---- ---- .9620 +.0150 .9470 455 ---- ---- ---- ---- .9990 +.0150 .9840 460 ---- ---- ---- ---- 1.0370 +.0160 1.0210 465 ---- ---- ---- ---- 1.0750 +.0160 1.0590 470 ---- ---- ---- ---- 1.1135 +.0160 1.0975 475 ---- ---- ---- ---- 1.1530 +.0170 1.1360 480 ---- ---- ---- ---- 1.1925 +.0170 1.1755 485 ---- ---- ---- ---- 1.2325 +.0170 1.2155 490 ---- ---- ---- ---- 1.2730 +.0175 1.2555 495 ---- ---- ---- ---- 1.3140 +.0180 1.2960 500 ---- ---- ---- ---- 1.3555 +.0185 1.3370 505 ---- ---- ---- ---- 1.3970 +.0185 1.3785 510 ---- ---- ---- ---- 1.4395 +.0190 1.4205 515 ---- ---- ---- ---- 1.4815 +.0190 1.4625 520 ---- ---- ---- ---- 1.5245 +.0195 1.5050 525 ---- ---- ---- ---- 1.5675 +.0200 1.5475 530 ---- ---- ---- ---- 1.6110 +.0200 1.5910 535 ---- ---- ---- ---- 1.6550 +.0205 1.6345 540 ---- ---- ---- ---- 1.6990 +.0210 1.6780 545 ---- ---- ---- ---- 1.7430 +.0210 1.7220 550 ---- ---- ---- ---- 1.7880 +.0215 1.7665 555 ---- ---- ---- ---- 1.8330 +.0220 1.8110 575 ---- ---- ---- ---- 2.0150 +.0225 1.9925 600 ---- ---- ---- ---- 2.2485 +.0240 2.2245 625 ---- ---- ---- ---- 2.4870 +.0250 2.4620 650 ---- ---- ---- ---- 2.7310 +.0265 2.7045 675 ---- ---- ---- ---- 2.9790 +.0275 2.9515 700 ---- ---- ---- ---- 3.2290 +.0275 3.2015 725 ---- ---- ---- ---- 3.4790 +.0275 3.4515 750 ---- ---- ---- ---- 3.7290 +.0275 3.7015 775 ---- ---- ---- ---- 3.9790 +.0275 3.9515 800 ---- ---- ---- ---- 4.2290 +.0275 4.2015 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 UNCH .0045 125 ---- ---- ---- ---- .0110 UNCH .0110 150 ---- ---- ---- ---- .0205 UNCH .0205 175 ---- ---- ---- ---- .0350 +.0005 .0345 200 ---- ---- ---- ---- .0535 +.0005 .0530 225 ---- ---- ---- ---- .0780 +.0010 .0770 230 ---- ---- ---- ---- .0835 +.0010 .0825 235 ---- ---- ---- ---- .0895 +.0015 .0880 240 ---- ---- ---- ---- .0955 +.0015 .0940 245 ---- ---- ---- ---- .1020 +.0015 .1005 250 ---- ---- ---- ---- .1090 +.0015 .1075 255 ---- ---- ---- ---- .1165 +.0020 .1145 260 ---- ---- ---- ---- .1240 +.0020 .1220 265 ---- ---- ---- ---- .1325 +.0025 .1300 270 ---- ---- ---- ---- .1410 +.0025 .1385 275 ---- ---- ---- ---- .1500 +.0025 .1475 280 ---- ---- ---- ---- .1600 +.0030 .1570 285 ---- ---- ---- ---- .1705 +.0035 .1670 290 ---- ---- ---- ---- .1810 +.0030 .1780 295 ---- ---- ---- ---- .1930 +.0040 .1890 300 ---- ---- ---- ---- .2050 +.0040 .2010 305 ---- ---- ---- ---- .2180 +.0040 .2140 310 ---- ---- ---- ---- .2320 +.0045 .2275 315 ---- ---- ---- ---- .2470 +.0050 .2420 320 ---- ---- ---- ---- .2625 +.0050 .2575 325 ---- ---- ---- ---- .2790 +.0055 .2735 330 ---- ---- ---- ---- .2965 +.0055 .2910 335 ---- ---- ---- ---- .3150 +.0060 .3090 340 ---- ---- ---- ---- .3345 +.0065 .3280 345 ---- ---- ---- ---- .3550 +.0065 .3485 350 ---- ---- ---- ---- .3765 +.0070 .3695 355 ---- ---- ---- ---- .3990 +.0075 .3915 360 ---- ---- ---- ---- .4225 +.0080 .4145 365 ---- ---- ---- ---- .4465 +.0080 .4385 370 ---- ---- ---- ---- .4720 +.0090 .4630 375 ---- ---- ---- ---- .4980 +.0090 .4890 380 ---- ---- ---- ---- .5245 +.0090 .5155 385 ---- ---- ---- ---- .5525 +.0100 .5425 390 ---- ---- ---- ---- .5810 +.0100 .5710 395 ---- ---- ---- ---- .6100 +.0105 .5995 400 ---- ---- ---- ---- .6405 +.0110 .6295 405 ---- ---- ---- ---- .6710 +.0110 .6600 410 ---- ---- ---- ---- .7025 +.0115 .6910 415 ---- ---- ---- ---- .7350 +.0120 .7230 420 ---- ---- ---- ---- .7680 +.0125 .7555 425 ---- ---- ---- ---- .8015 +.0125 .7890 430 ---- ---- ---- ---- .8360 +.0130 .8230 435 ---- ---- ---- ---- .8710 +.0135 .8575 440 ---- ---- ---- ---- .9065 +.0135 .8930 445 ---- ---- ---- ---- .9430 +.0145 .9285 450 ---- ---- ---- ---- .9800 +.0150 .9650 455 ---- ---- ---- ---- 1.0170 +.0150 1.0020 460 ---- ---- ---- ---- 1.0550 +.0150 1.0400 465 ---- ---- ---- ---- 1.0935 +.0155 1.0780 470 ---- ---- ---- ---- 1.1325 +.0160 1.1165 475 ---- ---- ---- ---- 1.1720 +.0160 1.1560 480 ---- ---- ---- ---- 1.2120 +.0165 1.1955 485 ---- ---- ---- ---- 1.2525 +.0170 1.2355 500 ---- ---- ---- ---- 1.3760 +.0180 1.3580 525 ---- ---- ---- ---- 1.5890 +.0190 1.5700 550 ---- ---- ---- ---- 1.8100 +.0205 1.7895 575 ---- ---- ---- ---- 2.0370 +.0215 2.0155 600 ---- ---- ---- ---- 2.2685 +.0220 2.2465 625 ---- ---- ---- ---- 2.5045 +.0235 2.4810 650 ---- ---- ---- ---- 2.7440 +.0245 2.7195 675 ---- ---- ---- ---- 2.9865 +.0250 2.9615 700 ---- ---- ---- ---- 3.2320 +.0260 3.2060 725 ---- ---- ---- ---- 3.4795 +.0270 3.4525 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0060 UNCH .0060 125 ---- ---- ---- ---- .0135 UNCH .0135 150 ---- ---- ---- ---- .0245 UNCH .0245 175 ---- ---- ---- ---- .0405 +.0005 .0400 200 ---- ---- ---- ---- .0610 +.0005 .0605 225 ---- ---- ---- ---- .0870 +.0010 .0860 230 ---- ---- ---- ---- .0930 +.0010 .0920 235 ---- ---- ---- ---- .0995 +.0015 .0980 240 ---- ---- ---- ---- .1060 +.0015 .1045 245 ---- ---- ---- ---- .1130 +.0020 .1110 250 ---- ---- ---- ---- .1205 +.0020 .1185 255 ---- ---- ---- ---- .1280 +.0020 .1260 260 ---- ---- ---- ---- .1360 +.0020 .1340 265 ---- ---- ---- ---- .1445 +.0025 .1420 270 ---- ---- ---- ---- .1535 +.0025 .1510 275 ---- ---- ---- ---- .1630 +.0025 .1605 280 ---- ---- ---- ---- .1730 +.0030 .1700 285 ---- ---- ---- ---- .1840 +.0035 .1805 290 ---- ---- ---- ---- .1950 +.0035 .1915 295 ---- ---- ---- ---- .2070 +.0035 .2035 300 ---- ---- ---- ---- .2195 +.0035 .2160 305 ---- ---- ---- ---- .2330 +.0040 .2290 310 ---- ---- ---- ---- .2475 +.0045 .2430 315 ---- ---- ---- ---- .2625 +.0050 .2575 320 ---- ---- ---- ---- .2785 +.0055 .2730 325 ---- ---- ---- ---- .2950 +.0055 .2895 330 ---- ---- ---- ---- .3130 +.0060 .3070 335 ---- ---- ---- ---- .3315 +.0060 .3255 340 ---- ---- ---- ---- .3515 +.0065 .3450 345 ---- ---- ---- ---- .3720 +.0065 .3655 350 ---- ---- ---- ---- .3940 +.0070 .3870 355 ---- ---- ---- ---- .4165 +.0075 .4090 360 ---- ---- ---- ---- .4400 +.0075 .4325 365 ---- ---- ---- ---- .4645 +.0080 .4565 370 ---- ---- ---- ---- .4900 +.0085 .4815 375 ---- ---- ---- ---- .5160 +.0090 .5070 380 ---- ---- ---- ---- .5430 +.0090 .5340 385 ---- ---- ---- ---- .5710 +.0100 .5610 390 ---- ---- ---- ---- .5995 +.0100 .5895 395 ---- ---- ---- ---- .6285 +.0100 .6185 400 ---- ---- ---- ---- .6585 +.0105 .6480 405 ---- ---- ---- ---- .6895 +.0110 .6785 410 ---- ---- ---- ---- .7210 +.0115 .7095 415 ---- ---- ---- ---- .7535 +.0120 .7415 420 ---- ---- ---- ---- .7865 +.0125 .7740 425 ---- ---- ---- ---- .8200 +.0125 .8075 430 ---- ---- ---- ---- .8540 +.0125 .8415 435 ---- ---- ---- ---- .8890 +.0130 .8760 440 ---- ---- ---- ---- .9245 +.0135 .9110 445 ---- ---- ---- ---- .9605 +.0135 .9470 450 ---- ---- ---- ---- .9975 +.0145 .9830 455 ---- ---- ---- ---- 1.0345 +.0145 1.0200 460 ---- ---- ---- ---- 1.0725 +.0150 1.0575 465 ---- ---- ---- ---- 1.1105 +.0150 1.0955 470 ---- ---- ---- ---- 1.1495 +.0155 1.1340 475 ---- ---- ---- ---- 1.1885 +.0155 1.1730 480 ---- ---- ---- ---- 1.2285 +.0160 1.2125 485 ---- ---- ---- ---- 1.2685 +.0165 1.2520 500 ---- ---- ---- ---- 1.3915 +.0170 1.3745 525 ---- ---- ---- ---- 1.6035 +.0185 1.5850 550 ---- ---- ---- ---- 1.8230 +.0195 1.8035 575 ---- ---- ---- ---- 2.0490 +.0210 2.0280 600 ---- ---- ---- ---- 2.2795 +.0220 2.2575 625 ---- ---- ---- ---- 2.5140 +.0225 2.4915 650 ---- ---- ---- ---- 2.7520 +.0235 2.7285 675 ---- ---- ---- ---- 2.9935 +.0245 2.9690 700 ---- ---- ---- ---- 3.2375 +.0250 3.2125 725 ---- ---- ---- ---- 3.4840 +.0260 3.4580 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 UNCH .0070 125 ---- ---- ---- ---- .0155 UNCH .0155 150 ---- ---- ---- ---- .0280 UNCH .0280 175 ---- ---- ---- ---- .0450 +.0005 .0445 200 ---- ---- ---- ---- .0670 +.0005 .0665 225 ---- ---- ---- ---- .0945 +.0015 .0930 230 ---- ---- ---- ---- .1010 +.0015 .0995 235 ---- ---- ---- ---- .1075 +.0015 .1060 240 ---- ---- ---- ---- .1140 +.0015 .1125 245 ---- ---- ---- ---- .1215 +.0020 .1195 250 ---- ---- ---- ---- .1290 +.0020 .1270 255 ---- ---- ---- ---- .1370 +.0025 .1345 260 ---- ---- ---- ---- .1450 +.0020 .1430 265 ---- ---- ---- ---- .1540 +.0025 .1515 270 ---- ---- ---- ---- .1630 +.0025 .1605 275 ---- ---- ---- ---- .1730 +.0030 .1700 280 ---- ---- ---- ---- .1835 +.0035 .1800 285 ---- ---- ---- ---- .1940 +.0030 .1910 290 ---- ---- ---- ---- .2055 +.0035 .2020 295 ---- ---- ---- ---- .2180 +.0040 .2140 300 ---- ---- ---- ---- .2305 +.0040 .2265 305 ---- ---- ---- ---- .2445 +.0045 .2400 310 ---- ---- ---- ---- .2585 +.0045 .2540 315 ---- ---- ---- ---- .2740 +.0050 .2690 320 ---- ---- ---- ---- .2900 +.0050 .2850 325 ---- ---- ---- ---- .3070 +.0055 .3015 330 ---- ---- ---- ---- .3250 +.0055 .3195 335 ---- ---- ---- ---- .3440 +.0060 .3380 340 ---- ---- ---- ---- .3640 +.0065 .3575 345 ---- ---- ---- ---- .3850 +.0070 .3780 350 ---- ---- ---- ---- .4065 +.0070 .3995 355 ---- ---- ---- ---- .4295 +.0075 .4220 360 ---- ---- ---- ---- .4530 +.0080 .4450 365 ---- ---- ---- ---- .4775 +.0080 .4695 370 ---- ---- ---- ---- .5030 +.0085 .4945 375 ---- ---- ---- ---- .5290 +.0085 .5205 380 ---- ---- ---- ---- .5560 +.0090 .5470 385 ---- ---- ---- ---- .5840 +.0095 .5745 390 ---- ---- ---- ---- .6125 +.0100 .6025 395 ---- ---- ---- ---- .6415 +.0100 .6315 400 ---- ---- ---- ---- .6720 +.0110 .6610 405 ---- ---- ---- ---- .7025 +.0110 .6915 410 ---- ---- ---- ---- .7340 +.0115 .7225 415 ---- ---- ---- ---- .7660 +.0115 .7545 420 ---- ---- ---- ---- .7990 +.0120 .7870 425 ---- ---- ---- ---- .8325 +.0120 .8205 430 ---- ---- ---- ---- .8670 +.0130 .8540 435 ---- ---- ---- ---- .9015 +.0130 .8885 440 ---- ---- ---- ---- .9370 +.0135 .9235 445 ---- ---- ---- ---- .9730 +.0140 .9590 450 ---- ---- ---- ---- 1.0095 +.0140 .9955 455 ---- ---- ---- ---- 1.0465 +.0145 1.0320 460 ---- ---- ---- ---- 1.0840 +.0145 1.0695 465 ---- ---- ---- ---- 1.1220 +.0145 1.1075 470 ---- ---- ---- ---- 1.1610 +.0155 1.1455 475 ---- ---- ---- ---- 1.2000 +.0155 1.1845 480 ---- ---- ---- ---- 1.2395 +.0160 1.2235 485 ---- ---- ---- ---- 1.2795 +.0160 1.2635 500 ---- ---- ---- ---- 1.4020 +.0170 1.3850 525 ---- ---- ---- ---- 1.6130 +.0185 1.5945 550 ---- ---- ---- ---- 1.8315 +.0195 1.8120 575 ---- ---- ---- ---- 2.0560 +.0200 2.0360 600 ---- ---- ---- ---- 2.2855 +.0210 2.2645 625 ---- ---- ---- ---- 2.5195 +.0225 2.4970 650 ---- ---- ---- ---- 2.7565 +.0230 2.7335 675 ---- ---- ---- ---- 2.9970 +.0240 2.9730 700 ---- ---- ---- ---- 3.2400 +.0250 3.2150 725 ---- ---- ---- ---- 3.4855 +.0255 3.4600 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0085 UNCH .0085 125 ---- ---- ---- ---- .0180 UNCH .0180 150 ---- ---- ---- ---- .0320 +.0005 .0315 175 ---- ---- ---- ---- .0505 +.0005 .0500 200 ---- ---- ---- ---- .0740 +.0010 .0730 225 ---- ---- ---- ---- .1030 +.0015 .1015 230 ---- ---- ---- ---- .1095 +.0015 .1080 235 ---- ---- ---- ---- .1160 +.0015 .1145 240 ---- ---- ---- ---- .1235 +.0020 .1215 245 ---- ---- ---- ---- .1310 +.0020 .1290 250 ---- ---- ---- ---- .1385 +.0020 .1365 255 ---- ---- ---- ---- .1470 +.0025 .1445 260 ---- ---- ---- ---- .1555 +.0025 .1530 265 ---- ---- ---- ---- .1645 +.0025 .1620 270 ---- ---- ---- ---- .1740 +.0025 .1715 275 ---- ---- ---- ---- .1840 +.0030 .1810 280 ---- ---- ---- ---- .1945 +.0030 .1915 285 ---- ---- ---- ---- .2060 +.0035 .2025 290 ---- ---- ---- ---- .2175 +.0035 .2140 295 ---- ---- ---- ---- .2300 +.0040 .2260 300 ---- ---- ---- ---- .2430 +.0040 .2390 305 ---- ---- ---- ---- .2570 +.0045 .2525 310 ---- ---- ---- ---- .2715 +.0045 .2670 315 ---- ---- ---- ---- .2870 +.0050 .2820 320 ---- ---- ---- ---- .3035 +.0055 .2980 325 ---- ---- ---- ---- .3205 +.0055 .3150 330 ---- ---- ---- ---- .3390 +.0060 .3330 335 ---- ---- ---- ---- .3580 +.0060 .3520 340 ---- ---- ---- ---- .3780 +.0065 .3715 345 ---- ---- ---- ---- .3995 +.0070 .3925 350 ---- ---- ---- ---- .4215 +.0075 .4140 355 ---- ---- ---- ---- .4440 +.0075 .4365 360 ---- ---- ---- ---- .4680 +.0080 .4600 365 ---- ---- ---- ---- .4925 +.0080 .4845 370 ---- ---- ---- ---- .5180 +.0085 .5095 375 ---- ---- ---- ---- .5445 +.0090 .5355 380 ---- ---- ---- ---- .5715 +.0090 .5625 385 ---- ---- ---- ---- .5995 +.0095 .5900 390 ---- ---- ---- ---- .6280 +.0100 .6180 395 ---- ---- ---- ---- .6575 +.0105 .6470 400 ---- ---- ---- ---- .6875 +.0105 .6770 405 ---- ---- ---- ---- .7185 +.0110 .7075 410 ---- ---- ---- ---- .7500 +.0115 .7385 415 ---- ---- ---- ---- .7820 +.0115 .7705 420 ---- ---- ---- ---- .8150 +.0120 .8030 425 ---- ---- ---- ---- .8480 +.0120 .8360 430 ---- ---- ---- ---- .8825 +.0125 .8700 435 ---- ---- ---- ---- .9170 +.0130 .9040 440 ---- ---- ---- ---- .9525 +.0135 .9390 445 ---- ---- ---- ---- .9885 +.0140 .9745 450 ---- ---- ---- ---- 1.0245 +.0135 1.0110 455 ---- ---- ---- ---- 1.0615 +.0140 1.0475 460 ---- ---- ---- ---- 1.0990 +.0145 1.0845 465 ---- ---- ---- ---- 1.1370 +.0145 1.1225 470 ---- ---- ---- ---- 1.1755 +.0150 1.1605 475 ---- ---- ---- ---- 1.2145 +.0150 1.1995 480 ---- ---- ---- ---- 1.2540 +.0155 1.2385 485 ---- ---- ---- ---- 1.2940 +.0160 1.2780 500 ---- ---- ---- ---- 1.4160 +.0170 1.3990 525 ---- ---- ---- ---- 1.6260 +.0180 1.6080 550 ---- ---- ---- ---- 1.8440 +.0190 1.8250 575 ---- ---- ---- ---- 2.0675 +.0200 2.0475 600 ---- ---- ---- ---- 2.2965 +.0215 2.2750 625 ---- ---- ---- ---- 2.5290 +.0220 2.5070 650 ---- ---- ---- ---- 2.7655 +.0230 2.7425 675 ---- ---- ---- ---- 3.0050 +.0240 2.9810 700 ---- ---- ---- ---- 3.2470 +.0245 3.2225 725 ---- ---- ---- ---- 3.4915 +.0250 3.4665 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0040 UNCH .0040 100 ---- ---- ---- ---- .0105 UNCH .0105 125 ---- ---- ---- ---- .0210 UNCH .0210 150 ---- ---- ---- ---- .0360 UNCH .0360 175 ---- ---- ---- ---- .0560 +.0005 .0555 200 ---- ---- ---- ---- .0815 +.0010 .0805 225 ---- ---- ---- ---- .1115 +.0015 .1100 230 ---- ---- ---- ---- .1185 +.0020 .1165 235 ---- ---- ---- ---- .1255 +.0020 .1235 240 ---- ---- ---- ---- .1330 +.0020 .1310 245 ---- ---- ---- ---- .1405 +.0020 .1385 250 ---- ---- ---- ---- .1485 +.0020 .1465 255 ---- ---- ---- ---- .1570 +.0020 .1550 260 ---- ---- ---- ---- .1660 +.0025 .1635 265 ---- ---- ---- ---- .1755 +.0030 .1725 270 ---- ---- ---- ---- .1850 +.0030 .1820 275 ---- ---- ---- ---- .1955 +.0035 .1920 280 ---- ---- ---- ---- .2060 +.0030 .2030 285 ---- ---- ---- ---- .2175 +.0035 .2140 290 ---- ---- ---- ---- .2295 +.0035 .2260 295 ---- ---- ---- ---- .2420 +.0040 .2380 300 ---- ---- ---- ---- .2555 +.0045 .2510 305 ---- ---- ---- ---- .2695 +.0045 .2650 310 ---- ---- ---- ---- .2845 +.0050 .2795 315 ---- ---- ---- ---- .3000 +.0050 .2950 320 ---- ---- ---- ---- .3165 +.0050 .3115 325 ---- ---- ---- ---- .3340 +.0055 .3285 330 ---- ---- ---- ---- .3525 +.0060 .3465 335 ---- ---- ---- ---- .3720 +.0065 .3655 340 ---- ---- ---- ---- .3920 +.0065 .3855 345 ---- ---- ---- ---- .4130 +.0065 .4065 350 ---- ---- ---- ---- .4355 +.0075 .4280 355 ---- ---- ---- ---- .4585 +.0075 .4510 360 ---- ---- ---- ---- .4825 +.0080 .4745 365 ---- ---- ---- ---- .5070 +.0080 .4990 370 ---- ---- ---- ---- .5325 +.0085 .5240 375 ---- ---- ---- ---- .5590 +.0090 .5500 380 ---- ---- ---- ---- .5860 +.0090 .5770 385 ---- ---- ---- ---- .6140 +.0095 .6045 390 ---- ---- ---- ---- .6425 +.0100 .6325 395 ---- ---- ---- ---- .6720 +.0105 .6615 400 ---- ---- ---- ---- .7020 +.0105 .6915 405 ---- ---- ---- ---- .7325 +.0105 .7220 410 ---- ---- ---- ---- .7640 +.0110 .7530 415 ---- ---- ---- ---- .7960 +.0115 .7845 420 ---- ---- ---- ---- .8290 +.0120 .8170 425 ---- ---- ---- ---- .8625 +.0125 .8500 430 ---- ---- ---- ---- .8965 +.0125 .8840 435 ---- ---- ---- ---- .9310 +.0130 .9180 440 ---- ---- ---- ---- .9660 +.0130 .9530 445 ---- ---- ---- ---- 1.0020 +.0135 .9885 450 ---- ---- ---- ---- 1.0380 +.0135 1.0245 455 ---- ---- ---- ---- 1.0750 +.0140 1.0610 460 ---- ---- ---- ---- 1.1125 +.0145 1.0980 465 ---- ---- ---- ---- 1.1505 +.0150 1.1355 470 ---- ---- ---- ---- 1.1885 +.0150 1.1735 475 ---- ---- ---- ---- 1.2275 +.0155 1.2120 480 ---- ---- ---- ---- 1.2665 +.0155 1.2510 485 ---- ---- ---- ---- 1.3065 +.0160 1.2905 500 ---- ---- ---- ---- 1.4275 +.0165 1.4110 525 ---- ---- ---- ---- 1.6370 +.0175 1.6195 550 ---- ---- ---- ---- 1.8535 +.0185 1.8350 575 ---- ---- ---- ---- 2.0765 +.0200 2.0565 600 ---- ---- ---- ---- 2.3040 +.0205 2.2835 625 ---- ---- ---- ---- 2.5355 +.0215 2.5140 650 ---- ---- ---- ---- 2.7710 +.0225 2.7485 675 ---- ---- ---- ---- 3.0095 +.0235 2.9860 700 ---- ---- ---- ---- 3.2505 +.0240 3.2265 725 ---- ---- ---- ---- 3.4945 +.0250 3.4695 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0120 UNCH .0120 125 ---- ---- ---- ---- .0235 UNCH .0235 150 ---- ---- ---- ---- .0405 +.0005 .0400 175 ---- ---- ---- ---- .0615 +.0005 .0610 200 ---- ---- ---- ---- .0880 +.0010 .0870 225 ---- ---- ---- ---- .1200 +.0020 .1180 250 ---- ---- ---- ---- .1580 +.0020 .1560 260 ---- ---- ---- ---- .1760 +.0025 .1735 265 ---- ---- ---- ---- .1855 +.0030 .1825 270 ---- ---- ---- ---- .1955 +.0030 .1925 275 ---- ---- ---- ---- .2060 +.0030 .2030 280 ---- ---- ---- ---- .2170 +.0035 .2135 285 ---- ---- ---- ---- .2290 +.0040 .2250 290 ---- ---- ---- ---- .2410 +.0040 .2370 295 ---- ---- ---- ---- .2540 +.0040 .2500 300 ---- ---- ---- ---- .2675 +.0045 .2630 305 ---- ---- ---- ---- .2815 +.0045 .2770 310 ---- ---- ---- ---- .2970 +.0050 .2920 315 ---- ---- ---- ---- .3125 +.0050 .3075 320 ---- ---- ---- ---- .3295 +.0055 .3240 325 ---- ---- ---- ---- .3470 +.0055 .3415 330 ---- ---- ---- ---- .3655 +.0060 .3595 335 ---- ---- ---- ---- .3850 +.0060 .3790 340 ---- ---- ---- ---- .4055 +.0065 .3990 345 ---- ---- ---- ---- .4270 +.0070 .4200 350 ---- ---- ---- ---- .4495 +.0075 .4420 355 ---- ---- ---- ---- .4725 +.0075 .4650 360 ---- ---- ---- ---- .4965 +.0080 .4885 365 ---- ---- ---- ---- .5215 +.0080 .5135 370 ---- ---- ---- ---- .5470 +.0085 .5385 375 ---- ---- ---- ---- .5735 +.0085 .5650 380 ---- ---- ---- ---- .6010 +.0095 .5915 385 ---- ---- ---- ---- .6290 +.0095 .6195 390 ---- ---- ---- ---- .6575 +.0100 .6475 395 ---- ---- ---- ---- .6870 +.0100 .6770 400 ---- ---- ---- ---- .7170 +.0105 .7065 405 ---- ---- ---- ---- .7480 +.0110 .7370 410 ---- ---- ---- ---- .7795 +.0115 .7680 415 ---- ---- ---- ---- .8115 +.0115 .8000 420 ---- ---- ---- ---- .8440 +.0115 .8325 425 ---- ---- ---- ---- .8775 +.0120 .8655 430 ---- ---- ---- ---- .9115 +.0125 .8990 435 ---- ---- ---- ---- .9460 +.0125 .9335 440 ---- ---- ---- ---- .9815 +.0130 .9685 445 ---- ---- ---- ---- 1.0170 +.0135 1.0035 450 ---- ---- ---- ---- 1.0535 +.0140 1.0395 455 ---- ---- ---- ---- 1.0900 +.0140 1.0760 460 ---- ---- ---- ---- 1.1275 +.0145 1.1130 465 ---- ---- ---- ---- 1.1650 +.0145 1.1505 470 ---- ---- ---- ---- 1.2035 +.0150 1.1885 475 ---- ---- ---- ---- 1.2420 +.0150 1.2270 480 ---- ---- ---- ---- 1.2810 +.0150 1.2660 485 ---- ---- ---- ---- 1.3210 +.0160 1.3050 500 ---- ---- ---- ---- 1.4420 +.0165 1.4255 525 ---- ---- ---- ---- 1.6505 +.0175 1.6330 550 ---- ---- ---- ---- 1.8670 +.0190 1.8480 575 ---- ---- ---- ---- 2.0890 +.0195 2.0695 600 ---- ---- ---- ---- 2.3160 +.0205 2.2955 625 ---- ---- ---- ---- 2.5470 +.0215 2.5255 650 ---- ---- ---- ---- 2.7815 +.0225 2.7590 675 ---- ---- ---- ---- 3.0190 +.0230 2.9960 700 ---- ---- ---- ---- 3.2595 +.0235 3.2360 725 ---- ---- ---- ---- 3.5025 +.0245 3.4780 HX NOV24 Copper Option PUT 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0055 UNCH .0055 100 ---- ---- ---- ---- .0140 UNCH .0140 125 ---- ---- ---- ---- .0270 +.0005 .0265 150 ---- ---- ---- ---- .0450 +.0005 .0445 175 ---- ---- ---- ---- .0675 +.0005 .0670 200 ---- ---- ---- ---- .0955 +.0010 .0945 225 ---- ---- ---- ---- .1285 +.0020 .1265 250 ---- ---- ---- ---- .1680 +.0025 .1655 275 ---- ---- ---- ---- .2170 +.0035 .2135 280 ---- ---- ---- ---- .2280 +.0035 .2245 285 ---- ---- ---- ---- .2400 +.0035 .2365 290 ---- ---- ---- ---- .2525 +.0040 .2485 295 ---- ---- ---- ---- .2655 +.0040 .2615 300 ---- ---- ---- ---- .2795 +.0045 .2750 305 ---- ---- ---- ---- .2935 +.0045 .2890 310 ---- ---- ---- ---- .3090 +.0050 .3040 315 ---- ---- ---- ---- .3250 +.0050 .3200 320 ---- ---- ---- ---- .3420 +.0055 .3365 325 ---- ---- ---- ---- .3595 +.0055 .3540 330 ---- ---- ---- ---- .3785 +.0060 .3725 335 ---- ---- ---- ---- .3980 +.0060 .3920 340 ---- ---- ---- ---- .4185 +.0065 .4120 345 ---- ---- ---- ---- .4400 +.0070 .4330 350 ---- ---- ---- ---- .4625 +.0070 .4555 355 ---- ---- ---- ---- .4860 +.0075 .4785 360 ---- ---- ---- ---- .5100 +.0080 .5020 365 ---- ---- ---- ---- .5350 +.0080 .5270 370 ---- ---- ---- ---- .5610 +.0090 .5520 375 ---- ---- ---- ---- .5875 +.0090 .5785 380 ---- ---- ---- ---- .6145 +.0090 .6055 385 ---- ---- ---- ---- .6425 +.0095 .6330 390 ---- ---- ---- ---- .6710 +.0095 .6615 395 ---- ---- ---- ---- .7005 +.0100 .6905 400 ---- ---- ---- ---- .7305 +.0100 .7205 405 ---- ---- ---- ---- .7615 +.0110 .7505 410 ---- ---- ---- ---- .7930 +.0110 .7820 415 ---- ---- ---- ---- .8250 +.0115 .8135 420 ---- ---- ---- ---- .8575 +.0115 .8460 425 ---- ---- ---- ---- .8910 +.0120 .8790 430 ---- ---- ---- ---- .9250 +.0125 .9125 435 ---- ---- ---- ---- .9595 +.0125 .9470 440 ---- ---- ---- ---- .9945 +.0130 .9815 445 ---- ---- ---- ---- 1.0300 +.0130 1.0170 450 ---- ---- ---- ---- 1.0660 +.0135 1.0525 455 ---- ---- ---- ---- 1.1030 +.0140 1.0890 460 ---- ---- ---- ---- 1.1400 +.0140 1.1260 465 ---- ---- ---- ---- 1.1775 +.0140 1.1635 470 ---- ---- ---- ---- 1.2160 +.0150 1.2010 475 ---- ---- ---- ---- 1.2545 +.0150 1.2395 480 ---- ---- ---- ---- 1.2935 +.0155 1.2780 485 ---- ---- ---- ---- 1.3325 +.0150 1.3175 500 ---- ---- ---- ---- 1.4535 +.0165 1.4370 525 ---- ---- ---- ---- 1.6615 +.0175 1.6440 550 ---- ---- ---- ---- 1.8765 +.0185 1.8580 575 ---- ---- ---- ---- 2.0975 +.0190 2.0785 600 ---- ---- ---- ---- 2.3235 +.0200 2.3035 625 ---- ---- ---- ---- 2.5540 +.0215 2.5325 650 ---- ---- ---- ---- 2.7875 +.0220 2.7655 675 ---- ---- ---- ---- 3.0245 +.0230 3.0015 700 ---- ---- ---- ---- 3.2640 +.0235 3.2405 725 ---- ---- ---- ---- 3.5060 +.0245 3.4815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 647 210 31836 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 90.75A ---- ---- ---- 67500 ---- ---- ---- 65.25A ---- ---- ---- 70000 ---- ---- 60.25A 60.25A 35.00 -27.25 62.25 50 73000 ---- ---- ---- ---- 19.00 -25.50 44.50 10 80000 ---- ---- ---- ---- 3.25 -13.50 16.75 50 82500 ---- ---- ---- 1.75A ---- ---- ---- 85000 ---- ---- ---- 1.75A ---- ---- ---- 90000 ---- ---- 2.00A 2.00A .50 -2.00 2.50 75 92000 ---- ---- ---- ---- .50 -1.25 1.75 50 92500 ---- ---- ---- ---- .50 -1.00 1.50 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.25 +1.00 .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 131.75A ---- ---- ---- 67500 ---- ---- ---- 122.50A ---- ---- ---- 70000 ---- ---- 87.25A 87.25A 78.50 -17.50 96.00 50 72500 ---- ---- ---- 68.25A ---- ---- ---- 73000 ---- ---- ---- ---- 56.50 -15.00 71.50 10 75000 ---- ---- ---- 46.75A ---- ---- ---- 77500 ---- ---- ---- 33.50A ---- ---- ---- 80000 ---- ---- 23.50A 23.50A 20.75 -6.50 27.25 50 82500 ---- ---- ---- 14.25A ---- ---- ---- 85000 ---- ---- 9.75A 9.75A 9.00 -1.75 10.75 150 87500 ---- ---- ---- 5.50A ---- ---- ---- 90000 ---- ---- ---- ---- 4.25 +.50 3.75 75 92000 ---- ---- ---- ---- 3.25 +1.00 2.25 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 6.00 +1.75 4.25 150 120000 ---- ---- ---- ---- 1.00 +.75 .25 50 65000 ---- ---- ---- 163.75A ---- ---- ---- 67500 ---- ---- ---- 139.50A ---- ---- ---- 70000 ---- ---- ---- ---- 104.50 -6.00 110.50 50 72500 ---- ---- ---- 102.50A ---- ---- ---- 73000 ---- ---- ---- ---- 83.25 -4.75 88.00 10 75000 ---- ---- ---- 83.00A ---- ---- ---- 80000 ---- ---- ---- ---- 45.00 -1.75 46.75 50 82500 ---- ---- ---- 39.75A ---- ---- ---- 85000 ---- ---- ---- ---- 27.50 +.25 27.25 150 87500 ---- ---- ---- 22.50A ---- ---- ---- 90000 ---- ---- ---- ---- 16.50 +1.25 15.25 75 92000 ---- ---- ---- ---- 13.50 +1.50 12.00 50 95000 ---- ---- ---- 9.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 108.75A ---- ---- ---- 73000 ---- ---- ---- ---- 94.25 -14.00 108.25 10 75000 ---- ---- ---- 92.50A ---- ---- ---- 77500 ---- ---- ---- 74.00A ---- ---- ---- 80000 ---- ---- ---- 57.75A ---- ---- ---- 82500 ---- ---- ---- 47.00A ---- ---- ---- 85000 ---- ---- ---- 38.50A ---- ---- ---- 87500 ---- ---- ---- 28.75A ---- ---- ---- 90000 ---- ---- ---- ---- 17.25 -5.50 22.75 25 95000 ---- ---- ---- 15.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 123.25A ---- ---- ---- 73000 ---- ---- ---- ---- 100.25 -12.00 112.25 10 75000 ---- ---- ---- 106.75A ---- ---- ---- 77500 ---- ---- ---- 88.00A ---- ---- ---- 80000 ---- ---- ---- 73.50A ---- ---- ---- 82500 ---- ---- ---- 62.00A ---- ---- ---- 85000 ---- ---- ---- 52.50A ---- ---- ---- 87500 ---- ---- ---- 44.75A ---- ---- ---- 90000 ---- ---- ---- ---- 23.25 -5.50 28.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 27.50 -8.00 35.50 25 92500 ---- ---- ---- 35.25A ---- ---- ---- 95000 ---- ---- ---- 30.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 33.75 -5.75 39.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 35.75 -5.75 41.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 40.50 -4.25 44.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 45.00 -5.50 50.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 48.25 -6.25 54.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 52.00 -6.00 58.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1900 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 -.25 .50 50 65000 ---- ---- 2.50A 2.50A 2.50 -3.75 6.25 50 67500 ---- ---- ---- 6.75A ---- ---- ---- 68000 ---- ---- ---- ---- 7.25 -5.25 12.50 75 68500 ---- ---- ---- ---- 8.50 -5.25 13.75 25 70000 ---- ---- 16.00A 16.00A 13.00 -5.50 18.50 100 72500 ---- ---- ---- 24.75A ---- ---- ---- 74000 ---- ---- ---- ---- 33.00 -2.25 35.25 50 75000 ---- ---- ---- ---- 39.75 -.75 40.50 100 76000 ---- ---- ---- ---- 47.25 +1.25 46.00 25 80000 ---- ---- ---- 89.75A ---- ---- ---- 82500 ---- ---- ---- 114.25A ---- ---- ---- 85000 ---- ---- ---- 139.25A ---- ---- ---- 88000 ---- ---- ---- ---- 158.25 +18.75 139.50 25 89000 ---- ---- ---- ---- 168.25 +19.50 148.75 25 90000 ---- ---- ---- 191.75A ---- ---- ---- 92500 ---- ---- ---- ---- 203.00 +21.00 182.00 50 95000 ---- ---- ---- 241.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 3.25 +1.25 2.00 50 67500 ---- ---- ---- 7.25A ---- ---- ---- 68000 ---- ---- ---- ---- 6.50 +2.25 4.25 75 68500 ---- ---- ---- ---- 7.25 +2.50 4.75 25 70000 ---- ---- ---- ---- 10.00 +3.25 6.75 100 72500 ---- ---- ---- 16.25A ---- ---- ---- 74000 ---- ---- ---- ---- 21.00 +6.50 14.50 50 75000 ---- ---- ---- ---- 25.00 +8.00 17.00 100 76000 ---- ---- ---- ---- 29.25 +9.00 20.25 25 77500 ---- ---- ---- 38.50A ---- ---- ---- 80000 ---- ---- ---- 53.50A ---- ---- ---- 82500 ---- ---- ---- 76.25A ---- ---- ---- 85000 ---- ---- ---- 96.75A ---- ---- ---- 87500 ---- ---- ---- 119.00A ---- ---- ---- 88000 ---- ---- ---- ---- 116.00 +20.75 95.25 25 89000 ---- ---- ---- ---- 125.00 +21.00 104.00 25 90000 ---- ---- ---- 142.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.25 +.50 .75 50 65000 ---- ---- ---- ---- 6.50 +2.00 4.50 50 67500 ---- ---- ---- 10.25A ---- ---- ---- 68000 ---- ---- ---- ---- 11.25 +3.25 8.00 75 68500 ---- ---- ---- ---- 12.25 +3.25 9.00 25 70000 ---- ---- ---- ---- 15.50 +4.00 11.50 100 72500 ---- ---- ---- 24.00A ---- ---- ---- 74000 ---- ---- ---- ---- 27.50 +5.75 21.75 50 75000 ---- ---- ---- ---- 31.25 +6.25 25.00 100 76000 ---- ---- ---- ---- 35.25 +6.50 28.75 25 80000 ---- ---- ---- 64.50A ---- ---- ---- 82500 ---- ---- ---- 73.25A ---- ---- ---- 85000 ---- ---- ---- 97.75A ---- ---- ---- 87500 ---- ---- ---- 117.00A ---- ---- ---- 88000 ---- ---- ---- ---- 109.25 +10.75 98.50 25 89000 ---- ---- ---- ---- 117.25 +11.00 106.25 25 90000 ---- ---- ---- 145.00A ---- ---- ---- 95000 ---- ---- ---- 181.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 14.00 +1.50 12.50 75 68500 ---- ---- ---- ---- 14.75 +1.50 13.25 25 70000 ---- ---- ---- ---- 17.75 +1.75 16.00 100 72500 ---- ---- ---- 29.50A ---- ---- ---- 74000 ---- ---- ---- ---- 28.25 +3.00 25.25 50 75000 ---- ---- ---- ---- 31.25 +3.25 28.00 50 77500 ---- ---- ---- 55.75A ---- ---- ---- 80000 ---- ---- ---- 64.50A ---- ---- ---- 82500 ---- ---- ---- 79.25A ---- ---- ---- 85000 ---- ---- ---- 96.00A ---- ---- ---- 87500 ---- ---- ---- 122.00A ---- ---- ---- 88000 ---- ---- ---- ---- 100.50 +10.25 90.25 25 90000 ---- ---- ---- 141.75A ---- ---- ---- 95000 ---- ---- ---- 184.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 20.75A ---- ---- ---- 68000 ---- ---- ---- ---- 14.25 +1.75 12.50 75 68500 ---- ---- ---- ---- 15.25 +1.75 13.50 25 70000 ---- ---- ---- ---- 18.50 +2.00 16.50 100 72500 ---- ---- ---- 34.50A ---- ---- ---- 74000 ---- ---- ---- ---- 29.75 +3.00 26.75 50 75000 ---- 31.00B ---- 31.00B 33.25 +3.50 29.75 50 77500 ---- ---- ---- 61.00A ---- ---- ---- 80000 ---- ---- ---- 72.00A ---- ---- ---- 82500 ---- ---- ---- 86.25A ---- ---- ---- 85000 ---- ---- ---- 102.50A ---- ---- ---- 87500 ---- ---- ---- 120.25A ---- ---- ---- 88000 ---- ---- ---- ---- 102.00 +8.50 93.50 25 90000 ---- ---- ---- 144.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 25.25A ---- ---- ---- 68000 ---- ---- ---- ---- 17.00 +2.50 14.50 75 68500 ---- ---- ---- ---- 18.25 +3.00 15.25 25 70000 ---- ---- ---- ---- 21.75 +3.25 18.50 100 72500 ---- ---- ---- 39.25A ---- ---- ---- 74000 ---- ---- ---- ---- 33.25 +4.75 28.50 50 75000 ---- 33.25B ---- ---- 36.75 +5.25 31.50 50 77500 ---- ---- ---- 60.75A ---- ---- ---- 80000 ---- ---- ---- 72.75A ---- ---- ---- 82500 ---- ---- ---- 86.50A ---- ---- ---- 85000 ---- ---- ---- 102.50A ---- ---- ---- 87500 ---- ---- ---- 119.75A ---- ---- ---- 88000 ---- ---- ---- ---- 106.00 +12.50 93.50 25 90000 ---- ---- ---- 146.00A ---- ---- ---- 92500 ---- ---- ---- 170.50A ---- ---- ---- 95000 ---- ---- ---- 191.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 21.25 +2.25 19.00 100 75000 ---- ---- ---- ---- 37.25 +3.50 33.75 50 88000 ---- ---- ---- ---- 103.00 +7.25 95.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.25 +2.25 23.00 100 75000 ---- ---- ---- ---- 42.50 +3.75 38.75 50 88000 ---- ---- ---- ---- 109.50 +7.25 102.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.25 +1.75 27.50 100 75000 ---- ---- ---- ---- 47.00 +2.50 44.50 50 88000 ---- ---- ---- ---- 114.00 +5.00 109.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 32.75 +2.25 30.50 100 75000 ---- ---- ---- ---- 50.75 +3.50 47.25 50 88000 ---- ---- ---- ---- 117.50 +6.50 111.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 36.25 +2.75 33.50 100 75000 ---- ---- ---- ---- 54.50 +3.75 50.75 50 88000 ---- ---- ---- ---- 121.50 +6.75 114.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 39.25 +2.75 36.50 100 75000 ---- ---- ---- ---- 58.00 +3.75 54.25 50 88000 ---- ---- ---- ---- 125.00 +6.75 118.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3650 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.991 +.196 5.795 1850 ---- ---- ---- ---- 5.743 +.196 5.547 1875 ---- ---- ---- ---- 5.495 +.195 5.300 1900 ---- ---- ---- ---- 5.248 +.194 5.054 1925 ---- ---- ---- ---- 5.002 +.193 4.809 1950 ---- ---- ---- ---- 4.756 +.192 4.564 1975 ---- ---- ---- ---- 4.511 +.190 4.321 2000 ---- ---- ---- ---- 4.268 +.190 4.078 2025 ---- ---- ---- ---- 4.026 +.188 3.838 2050 ---- 3.903B ---- 3.903B 3.786 +.186 3.600 2075 ---- 4.050B ---- 4.045B 3.548 +.183 3.365 2100 ---- 3.816B ---- 3.816B 3.314 +.181 3.133 2125 ---- 3.581B ---- 3.579B 3.083 +.177 2.906 2150 ---- 3.347B ---- 3.343B 2.857 +.174 2.683 2175 ---- 3.117B ---- 3.117B 2.636 +.170 2.466 2200 ---- 2.891B ---- 2.888B 2.421 +.164 2.257 2220 ---- ---- ---- ---- 2.255 +.160 2.095 2225 ---- 2.669B ---- 2.669B 2.214 +.159 2.055 2230 ---- ---- ---- ---- 2.174 +.158 2.016 2235 ---- ---- ---- ---- 2.134 +.157 1.977 2240 ---- ---- ---- ---- 2.094 +.156 1.938 2245 ---- ---- ---- ---- 2.054 +.154 1.900 2250 ---- 2.455B ---- 2.455B 2.015 +.153 1.862 2255 ---- ---- ---- ---- 1.977 +.152 1.825 2260 ---- ---- ---- ---- 1.938 +.150 1.788 2265 ---- ---- ---- ---- 1.901 +.149 1.752 2270 ---- ---- ---- ---- 1.863 +.148 1.715 2275 ---- 2.248B ---- 2.248B 1.826 +.146 1.680 2280 ---- ---- ---- ---- 1.789 +.144 1.645 2285 ---- ---- ---- ---- 1.753 +.143 1.610 2290 ---- ---- ---- ---- 1.717 +.142 1.575 2295 ---- ---- ---- ---- 1.682 +.141 1.541 2300 ---- 2.049B ---- 2.046B 1.647 +.139 1.508 2305 ---- ---- ---- ---- 1.612 +.137 1.475 2310 ---- ---- ---- ---- 1.578 +.135 1.443 2315 ---- ---- ---- ---- 1.544 +.134 1.410 2320 ---- ---- ---- ---- 1.511 +.132 1.379 2325 ---- 1.859B ---- 1.856B 1.478 +.130 1.348 2330 ---- ---- ---- ---- 1.446 +.129 1.317 2335 ---- ---- ---- ---- 1.414 +.127 1.287 2340 ---- ---- ---- ---- 1.383 +.125 1.258 2345 ---- ---- ---- ---- 1.352 +.123 1.229 2350 ---- 1.680B ---- 1.680B 1.322 +.122 1.200 2355 ---- ---- ---- ---- 1.292 +.120 1.172 2360 ---- ---- ---- ---- 1.262 +.118 1.144 2365 ---- 1.156B ---- 1.155B 1.233 +.116 1.117 2370 ---- 1.161B ---- 1.161B 1.205 +.114 1.091 2375 ---- 1.512B ---- 1.512B 1.177 +.112 1.065 2380 ---- 1.172B ---- 1.172B 1.149 +.110 1.039 2385 ---- 1.161B ---- 1.161B 1.122 +.108 1.014 2390 ---- 1.164B ---- 1.164B 1.096 +.107 .989 2395 ---- 1.184B ---- 1.184B 1.070 +.105 .965 2400 ---- 1.354B ---- 1.354B 1.044 +.103 .941 2405 ---- 1.194B ---- 1.194B 1.019 +.101 .918 2410 ---- 1.200B ---- 1.200B .994 +.099 .895 2415 ---- 1.201B ---- 1.200B .970 +.097 .873 2420 .918 1.202B .902A .968B .947 +.096 1 .851 2425 ---- 1.211B ---- 1.211B .923 +.094 .829 2430 ---- 1.184B ---- 1.184B .901 +.093 .808 2435 ---- 1.157B ---- 1.157B .879 +.092 .787 2440 ---- 1.130B ---- 1.130B .857 +.090 .767 2445 ---- 1.103B ---- 1.103B .836 +.089 .747 2450 ---- 1.081B ---- 1.078B .815 +.087 .728 2455 ---- 1.056B ---- 1.053B .794 +.086 .708 2460 ---- 1.032B ---- 1.029B .774 +.084 .690 2465 ---- 1.008B ---- 1.005B .755 +.083 .672 2470 ---- .984B ---- .980B .736 +.082 .654 2475 ---- .961B ---- .959B .717 +.080 .637 2480 ---- .939B ---- .933B .699 +.079 .620 2485 ---- .914B ---- .911B .681 +.078 .603 2490 ---- .894B ---- .887B .664 +.077 .587 2495 ---- .873B ---- .867B .646 +.075 .571 2500 ---- .852B ---- .846B .630 +.074 .556 2505 ---- .829B ---- .829B .613 +.072 .541 2510 ---- .809B ---- .809B .598 +.071 .527 2515 ---- .789B ---- .787B .582 +.069 .513 2520 ---- .770B ---- .760B .567 +.068 .499 2525 ---- .751B ---- .748B .552 +.066 .486 2550 ---- .662B ---- .660B .483 +.058 .425 2575 .399 .583B .397A .397A .423 +.051 1 .372 2600 ---- .514B ---- .506B .370 +.045 .325 2625 ---- .450B ---- .446B .323 +.038 .285 2650 ---- .395B ---- .395B .283 +.034 .249 8 8 2675 ---- .347B ---- .345B .248 +.030 .218 2700 ---- .306B ---- .303B .218 +.027 .191 5 2725 ---- .269B ---- .266B .192 +.024 .168 2750 ---- .237B ---- .234B .169 +.022 .147 2775 ---- .209B ---- .206B .149 +.020 .129 2800 ---- .184B ---- .181B .132 +.019 .113 2825 ---- .162B ---- .159B .116 +.016 .100 2850 ---- .143B ---- .140B .103 +.015 .088 2875 ---- .126B ---- .123B .092 +.014 .078 2900 ---- .112B ---- .108B .081 +.012 .069 2925 ---- .099B ---- .095B .072 +.011 .061 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 8 13 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .015 -.001 .016 1850 ---- ---- ---- ---- .017 -.002 .019 1875 ---- ---- ---- ---- .020 -.002 .022 1900 ---- ---- .025A .025A .023 -.003 .026 1925 ---- ---- .028A .028A .027 -.003 .030 1950 ---- ---- .029A .029A .031 -.005 .036 1975 ---- ---- .033A .033A .036 -.006 .042 2000 ---- ---- .038A .038A .042 -.008 .050 2025 ---- ---- .044A .044A .050 -.009 .059 2050 .046 .058B .046 .058B .060 -.011 2 .071 2075 ---- ---- .059A .059A .072 -.013 .085 2100 ---- ---- .069A .069A .087 -.016 .103 2125 ---- ---- .083A .083A .106 -.019 .125 2150 ---- ---- .100A .100A .129 -.022 .151 2175 ---- ---- .120A .120A .157 -.027 .184 2200 ---- ---- .145A .145A .192 -.032 .224 2220 ---- ---- .169A .169A .225 -.036 .261 2225 ---- ---- .176A .176A .234 -.037 .271 2230 ---- ---- .182A .182A .244 -.038 .282 2235 ---- ---- .189A .189A .254 -.039 .293 2240 ---- ---- .196A .196A .264 -.040 .304 2245 ---- ---- .205A .205A .274 -.042 .316 2250 ---- ---- .212A .212A .285 -.043 .328 2255 ---- ---- .220A .220A .296 -.044 .340 2260 ---- ---- .229A .229A .308 -.045 .353 1 1 2265 ---- ---- .238A .238A .320 -.047 .367 2270 ---- ---- .248A .248A .332 -.048 .380 2275 ---- ---- .257A .257A .345 -.049 .394 1 1 2280 ---- ---- .267A .267A .358 -.051 .409 2285 ---- ---- .277A .277A .371 -.053 .424 2290 ---- ---- .288A .288A .385 -.055 .440 2295 ---- ---- .299A .299A .400 -.055 .455 2300 ---- ---- .310A .310A .415 -.057 .472 2305 ---- ---- .321A .321A .430 -.059 .489 2310 ---- ---- .333A .333A .446 -.060 .506 2315 ---- ---- .346A .346A .462 -.062 .524 2320 .367 .367 .358A .358A .478 -.064 1 .542 1 2325 ---- ---- .372A .372A .496 -.065 .561 2330 ---- ---- .385A .385A .513 -.067 .580 2335 ---- ---- .399A .399A .531 -.069 .600 2340 ---- ---- .413A .413A .550 -.070 .620 2345 ---- ---- .428A .428A .569 -.072 .641 2350 ---- ---- .443A .443A .588 -.074 .662 2355 ---- ---- .458A .458A .608 -.076 .684 2360 ---- ---- .474A .474A .628 -.078 .706 2365 ---- ---- .491A .491A .649 -.080 .729 2370 ---- ---- .510A .510A .670 -.082 .752 2375 ---- ---- .526A .526A .692 -.084 .776 2380 ---- ---- .544A .544A .715 -.085 .800 2385 ---- ---- .562A .562A .737 -.088 .825 2390 ---- ---- .582A .582A .761 -.089 .850 1 2395 ---- ---- .602A .602A .784 -.092 .876 2400 .670 .670 .620A .844B .809 -.093 1 .902 2405 ---- ---- .642A .642A .833 -.095 .928 2410 ---- ---- .663A .663A .859 -.096 .955 2415 ---- ---- .684A .684A .884 -.099 .983 2420 .914 .949B .706A .896A .911 -.099 1 1.010 2425 ---- ---- .728A .728A .937 -.102 1.039 2430 ---- ---- .750A .750A .965 -.102 1.067 2435 ---- ---- .773A .773A .992 -.104 1.096 2440 ---- ---- .796A .796A 1.020 -.106 1.126 2445 ---- ---- .820A .820A 1.049 -.107 1.156 2450 ---- ---- .844A .844A 1.078 -.108 1.186 2455 ---- ---- .869A .869A 1.107 -.110 1.217 2460 ---- ---- .894A .894A 1.137 -.111 1.248 2465 ---- ---- .920A .920A 1.167 -.112 1.279 2470 ---- ---- .946A .946A 1.198 -.113 1.311 2475 ---- ---- .972A .972A 1.229 -.115 1.344 2480 ---- ---- .999A .999A 1.261 -.116 1.377 2485 ---- ---- 1.027A 1.027A 1.293 -.117 1.410 2490 ---- ---- 1.055A 1.055A 1.325 -.119 1.444 2495 ---- ---- 1.083A 1.083A 1.358 -.120 1.478 2500 ---- ---- 1.112A 1.112A 1.391 -.122 1.513 2505 ---- ---- 1.140A 1.140A 1.425 -.123 1.548 2510 ---- ---- 1.170A 1.170A 1.459 -.124 1.583 2515 ---- ---- 1.200A 1.200A 1.493 -.126 1.619 2520 ---- ---- 1.231A 1.231A 1.528 -.127 1.655 2525 ---- ---- 1.261A 1.261A 1.563 -.129 1.692 2550 ---- ---- 1.420A 1.420A 1.743 -.137 1.880 2575 ---- ---- 1.589A 1.589A 1.932 -.143 2.075 2 2 2600 ---- ---- 1.767A 1.767A 2.128 -.150 2.278 2625 ---- ---- 1.953A 1.953A 2.331 -.156 2.487 2650 ---- ---- 2.146A 2.146A 2.540 -.161 2.701 2675 ---- ---- 2.347A 2.347A 2.754 -.165 2.919 2700 ---- ---- 2.553A 2.553A 2.973 -.168 3.141 2725 ---- ---- 2.765A 2.765A 3.197 -.170 3.367 2750 ---- ---- 2.981A 2.981A 3.423 -.173 3.596 2775 ---- ---- 3.202A 3.202A 3.653 -.174 3.827 2800 ---- ---- 3.426A 3.426A 3.885 -.176 4.061 2825 ---- ---- 3.654A 3.654A 4.119 -.178 4.297 2850 ---- ---- 3.883A 3.883A 4.355 -.180 4.535 2875 ---- ---- 4.115A 4.115A 4.593 -.181 4.774 2900 ---- ---- 4.349A 4.349A 4.833 -.181 5.014 2925 ---- ---- 4.590A 4.590A 5.073 -.183 5.256 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 4 6 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 8.236 +.196 8.040 1625 ---- ---- ---- ---- 7.986 +.196 7.790 1650 ---- ---- ---- ---- 7.736 +.196 7.540 1675 ---- ---- ---- ---- 7.486 +.196 7.290 1700 ---- ---- ---- ---- 7.236 +.196 7.040 1725 ---- ---- ---- ---- 6.986 +.196 6.790 1750 ---- ---- ---- ---- 6.736 +.196 6.540 1775 ---- ---- ---- ---- 6.486 +.196 6.290 1800 ---- ---- ---- ---- 6.236 +.196 6.040 1825 ---- ---- ---- ---- 5.986 +.196 5.790 1850 ---- ---- ---- ---- 5.736 +.196 5.540 1875 ---- ---- ---- ---- 5.486 +.196 5.290 1900 ---- ---- ---- ---- 5.236 +.196 5.040 1925 ---- ---- ---- ---- 4.986 +.196 4.790 1950 ---- ---- ---- ---- 4.736 +.196 4.540 1975 ---- ---- ---- ---- 4.486 +.196 4.290 2000 ---- ---- ---- ---- 4.236 +.196 4.040 2010 ---- ---- ---- ---- 4.136 +.196 3.940 2015 ---- ---- ---- ---- 4.086 +.196 3.890 2020 ---- ---- ---- ---- 4.036 +.196 3.840 2025 ---- ---- ---- ---- 3.986 +.196 3.790 2030 ---- ---- ---- ---- 3.936 +.196 3.740 2035 ---- ---- ---- ---- 3.886 +.196 3.690 2040 ---- ---- ---- ---- 3.836 +.196 3.640 2045 ---- ---- ---- ---- 3.786 +.196 3.590 2050 ---- ---- ---- ---- 3.736 +.196 3.540 2055 ---- ---- ---- ---- 3.686 +.196 3.490 2060 ---- ---- ---- ---- 3.636 +.196 3.440 2065 ---- ---- ---- ---- 3.586 +.196 3.390 2070 ---- ---- ---- ---- 3.536 +.196 3.340 2075 ---- ---- ---- ---- 3.486 +.196 3.290 2080 ---- ---- ---- ---- 3.436 +.196 3.240 2085 ---- ---- ---- ---- 3.386 +.195 3.191 2090 ---- ---- ---- ---- 3.336 +.195 3.141 2095 ---- ---- ---- ---- 3.286 +.195 3.091 2100 ---- ---- ---- ---- 3.236 +.195 3.041 2105 ---- ---- ---- ---- 3.186 +.195 2.991 2110 ---- ---- ---- ---- 3.136 +.194 2.942 2115 ---- ---- ---- ---- 3.086 +.194 2.892 2120 ---- ---- ---- ---- 3.036 +.194 2.842 2125 ---- ---- ---- ---- 2.986 +.194 2.792 2130 ---- ---- ---- ---- 2.936 +.193 2.743 2135 ---- ---- ---- ---- 2.886 +.193 2.693 2140 ---- ---- ---- ---- 2.836 +.192 2.644 2145 ---- ---- ---- ---- 2.786 +.192 2.594 2150 ---- ---- ---- ---- 2.736 +.191 2.545 2155 ---- ---- ---- ---- 2.686 +.191 2.495 2160 ---- ---- ---- ---- 2.637 +.191 2.446 2165 ---- ---- ---- ---- 2.587 +.191 2.396 2170 ---- ---- ---- ---- 2.537 +.190 2.347 2175 ---- ---- ---- ---- 2.487 +.189 2.298 2180 ---- ---- ---- ---- 2.437 +.188 2.249 2185 ---- ---- ---- ---- 2.388 +.188 2.200 2190 ---- ---- ---- ---- 2.338 +.187 2.151 2195 ---- ---- ---- ---- 2.289 +.187 2.102 2200 ---- ---- ---- ---- 2.239 +.186 2.053 1 2205 ---- ---- ---- ---- 2.190 +.185 2.005 2210 ---- ---- ---- ---- 2.140 +.184 1.956 2215 ---- ---- ---- ---- 2.091 +.183 1.908 1 2220 ---- ---- ---- ---- 2.042 +.182 1.860 2225 ---- ---- ---- ---- 1.993 +.181 1.812 2230 ---- ---- ---- ---- 1.944 +.180 1.764 1 2235 ---- ---- ---- ---- 1.895 +.179 1.716 2240 ---- ---- ---- ---- 1.846 +.177 1.669 2245 ---- ---- ---- ---- 1.798 +.176 1.622 2250 ---- ---- ---- ---- 1.749 +.174 1.575 1 2255 ---- ---- ---- ---- 1.701 +.172 1.529 2260 ---- ---- ---- ---- 1.653 +.171 1.482 2265 ---- ---- ---- ---- 1.605 +.168 1.437 2270 ---- ---- ---- ---- 1.558 +.167 1.391 2275 ---- 1.816B ---- 1.816B 1.510 +.164 1.346 1 2280 ---- ---- ---- ---- 1.463 +.161 1.302 2285 ---- ---- ---- ---- 1.417 +.159 1.258 2290 ---- ---- ---- ---- 1.370 +.156 1.214 2295 ---- 1.245B ---- ---- 1.324 +.153 1.171 1 2300 ---- 1.784B ---- 1.784B 1.279 +.151 1.128 2 2305 ---- 1.248B ---- ---- 1.234 +.148 1.086 2310 ---- 1.235B ---- ---- 1.189 +.144 1.045 2315 ---- 1.216B ---- ---- 1.145 +.141 1.004 2320 ---- 1.222B ---- ---- 1.101 +.137 .964 2 2325 ---- 1.550B ---- 1.550B 1.058 +.133 .925 2330 ---- 1.247B ---- ---- 1.016 +.130 .886 2335 ---- 1.253B ---- ---- .974 +.126 .848 2340 ---- 1.256B ---- ---- .933 +.122 .811 2345 ---- 1.260B ---- ---- .893 +.119 .774 2350 ---- 1.321B ---- 1.321B .854 +.115 .739 8 2355 ---- 1.190B ---- ---- .815 +.111 .704 4 2360 ---- 1.144B ---- ---- .778 +.108 .670 1 2365 ---- 1.099B ---- .664B .741 +.103 .638 1 2370 ---- 1.055B ---- .671B .706 +.100 .606 5 2375 ---- 1.105B ---- 1.105B .671 +.096 .575 2380 ---- .969B ---- .685B .638 +.093 .545 1 2385 ---- .927B ---- .686B .605 +.089 .516 2 2390 ---- .887B ---- .679B .574 +.085 .489 2 2395 ---- .846B ---- .693B .543 +.081 .462 2400 ---- .903B ---- .902B .513 +.076 .437 5 2405 ---- .767B ---- .685B .485 +.072 .413 2410 ---- .729B ---- .685B .457 +.067 .390 2415 ---- .695B ---- .691B .431 +.064 .367 2420 ---- .697B ---- .696B .405 +.059 .346 2425 ---- .717B ---- .717B .381 +.055 .326 2430 ---- .681B ---- .681B .357 +.050 .307 2 2435 ---- .647B ---- .647B .335 +.047 .288 2440 ---- .615B ---- .611B .314 +.043 .271 2 2445 ---- .584B ---- .582B .293 +.039 .254 2450 .380 .557B .241A .241A .274 +.036 10 .238 10 2455 ---- .529B ---- .529B .256 +.034 .222 2460 ---- .500B ---- .500B .239 +.031 .208 2465 ---- .472B ---- .472B .223 +.029 .194 2470 ---- .448B .179A .448B .208 +.027 .181 2475 ---- .423B .166A .423B .193 +.024 .169 13 2480 ---- .399B .154A .399B .180 +.022 .158 6 2485 ---- .376B .143A .376B .167 +.020 .147 4 2490 ---- .354B .132A .354B .155 +.018 .137 5 2495 ---- .332B .123A .332B .144 +.017 .127 4 2500 ---- .312B .114A .312B .134 +.015 .119 3 2505 ---- .293B .105A .293B .124 +.014 .110 5 2510 ---- .274B .098A .274B .115 +.012 .103 2515 ---- .257B .090A .257B .106 +.011 .095 2520 ---- .240B .084A .240B .098 +.009 .089 2525 ---- .224B .078A .224B .091 +.008 2 .083 2550 ---- .161B .054A .161B .061 +.004 1 .057 8 2575 ---- .112B .038A .112B .041 +.001 .040 5 2600 ---- .077B .026A .077B .027 -.002 .029 2625 ---- .053B .018A .053B .017 -.004 .021 2650 ---- .036B .013A .035B .011 -.005 1 .016 2675 ---- .024B .011A .024B .007 -.005 .012 9 2700 ---- .016B .007A .016B .005 -.005 .010 2725 ---- .010B .006A .010B .003 -.005 .008 11 2750 ---- ---- ---- ---- .002 -.004 .006 2775 ---- ---- ---- ---- .001 -.004 .005 2800 ---- ---- ---- ---- .001 -.003 .004 2825 ---- ---- ---- ---- .001 -.003 .004 2850 ---- ---- ---- ---- .001 -.002 .003 2875 ---- ---- ---- ---- .001 -.002 .003 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 1 125 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 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 15 2010 ---- ---- ---- ---- .001 UNCH .001 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2030 ---- ---- ---- ---- .001 UNCH .001 2035 ---- ---- ---- ---- .001 UNCH .001 2040 ---- ---- ---- ---- .001 UNCH .001 2045 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2 2055 ---- ---- ---- ---- .001 UNCH .001 2060 ---- ---- ---- ---- .001 UNCH .001 2065 ---- ---- ---- ---- .001 -.001 .002 2070 ---- ---- ---- ---- .001 -.001 .002 1 2075 ---- ---- ---- ---- .001 -.001 .002 2080 ---- ---- ---- ---- .001 -.001 .002 2085 ---- ---- ---- ---- .001 -.001 .002 2090 ---- ---- ---- ---- .001 -.001 .002 14 2095 ---- ---- ---- ---- .001 -.002 .003 2100 ---- ---- ---- ---- .001 -.002 .003 2105 ---- ---- ---- ---- .001 -.002 .003 2110 ---- ---- ---- ---- .001 -.002 .003 2115 ---- ---- ---- ---- .001 -.003 .004 5 2120 ---- ---- ---- ---- .001 -.003 .004 2125 ---- ---- ---- ---- .001 -.003 .004 2130 ---- ---- ---- ---- .001 -.004 .005 7 2135 ---- ---- ---- ---- .001 -.004 .005 2140 ---- ---- ---- ---- .001 -.004 .005 1 2145 ---- ---- .005A .005A .001 -.005 .006 1 2150 ---- ---- .005A .005A .001 -.005 .006 5 2155 ---- ---- .005A .005A .001 -.006 .007 4 2160 ---- ---- .005A .005A .001 -.006 .007 1 2165 ---- ---- .005A .005A .002 -.006 .008 6 2170 ---- ---- .005A .005A .002 -.007 .009 5 2175 ---- ---- .005A .005A .002 -.008 .010 30 2180 ---- ---- .006A .006A .002 -.009 .011 2185 ---- ---- .006A .006A .003 -.008 .011 2190 ---- ---- .006A .006A .003 -.009 .012 8 2195 ---- ---- .006A .006A .004 -.010 .014 2200 ---- ---- .007A .007A .004 -.011 .015 53 2205 ---- ---- .007A .007A .005 -.011 .016 2210 .003 .003 .003 .004B .005 -.013 5 .018 7 2215 ---- ---- .006A .006A .006 -.013 .019 2220 ---- ---- .006A .006A .007 -.014 .021 2225 ---- ---- .006A .006A .008 -.015 .023 1 2230 ---- ---- .007A .007A .009 -.016 .025 1 2235 ---- ---- .008A .008A .010 -.018 .028 2240 ---- ---- .009A .009A .011 -.019 .030 2245 ---- ---- .010A .010A .013 -.020 .033 2 2250 ---- ---- .011A .011A .014 -.022 .036 9 2255 ---- ---- .012A .012A .016 -.024 .040 10 2260 ---- ---- .013A .013A .018 -.026 .044 2265 ---- ---- .014A .014A .020 -.028 .048 2270 ---- ---- .016A .016A .022 -.031 .053 2275 ---- ---- .018A .018A .025 -.033 .058 7 2280 ---- ---- .019A .019A .028 -.035 .063 6 2285 ---- ---- .021A .021A .031 -.038 .069 5 2290 ---- ---- .023A .023A .035 -.040 .075 4 2295 ---- ---- .025A .025A .039 -.043 .082 3 2300 ---- ---- .027A .027A .043 -.046 .089 1 2305 ---- ---- .029A .029A .048 -.049 .097 2310 ---- ---- .032A .032A .054 -.052 .106 11 2315 ---- ---- .034A .034A .059 -.056 .115 2320 ---- ---- .037A .037A .066 -.059 .125 6 2325 ---- ---- .041A .041A .073 -.063 .136 13 2330 ---- ---- .044A .044A .080 -.067 .147 1 2335 ---- ---- .048A .048A .089 -.070 .159 2340 ---- ---- .053A .053A .098 -.073 1 .171 2345 ---- ---- .058A .058A .107 -.078 .185 2350 .115 .115 .063A .099A .118 -.081 1 .199 2355 ---- ---- .068A .068A .130 -.085 .215 5 2360 ---- ---- .075A .075A .142 -.089 .231 2365 ---- ---- .081A .081A .155 -.093 .248 2370 ---- ---- .089A .089A .170 -.096 .266 2375 ---- ---- .097A .097A .185 -.100 .285 2380 ---- ---- .105A .105A .202 -.103 .305 2385 ---- ---- .115A .115A .219 -.107 .326 2390 ---- ---- .125A .125A .238 -.111 .349 2395 ---- ---- .135A .135A .257 -.115 .372 2400 ---- ---- .147A .147A .278 -.119 .397 2405 ---- ---- .159A .159A .299 -.124 .423 2410 ---- ---- .172A .172A .321 -.128 .449 2415 ---- ---- .186A .186A .345 -.132 .477 2420 ---- ---- .202A .202A .369 -.137 .506 2425 ---- ---- .220A .220A .394 -.142 .536 2430 ---- ---- .236A .236A .421 -.146 .567 2435 ---- ---- .255A .255A .449 -.149 .598 2440 ---- ---- .274A .274A .478 -.152 .630 2445 ---- ---- .294A .294A .507 -.156 .663 2450 ---- ---- .316A .316A .538 -.159 .697 10 2455 ---- ---- .337A .337A .570 -.162 .732 2460 ---- ---- .359A .359A .603 -.164 .767 2465 ---- ---- .382A .382A .637 -.167 .804 2470 ---- ---- .406A .406A .671 -.170 .841 2475 ---- ---- .431A .431A .707 -.171 .878 1 2480 ---- ---- .457A .457A .743 -.174 .917 2485 ---- ---- .484A .484A .781 -.175 .956 4 2490 ---- ---- .511A .511A .819 -.177 .996 1 2495 ---- ---- .540A .540A .858 -.179 1.037 1 2500 ---- ---- .571A .571A .897 -.181 1.078 2505 ---- ---- .601A .601A .937 -.182 1.119 2510 ---- ---- .637A .637A .978 -.184 1.162 2515 ---- ---- .669A .669A 1.020 -.184 1.204 2520 ---- ---- .701A .701A 1.062 -.186 1.248 2525 ---- ---- .730A .730A 1.104 -.187 1.291 1 2550 ---- ---- .912A .912A 1.324 -.192 1.516 2575 ---- ---- 1.112A 1.112A 1.554 -.195 1.749 2600 ---- ---- 1.325A 1.325A 1.790 -.197 1.987 2625 ---- ---- 1.550A 1.550A 2.030 -.199 2.229 2650 ---- ---- 1.784A 1.784A 2.274 -.200 2.474 2675 ---- ---- 2.020A 2.020A 2.520 -.200 2.720 2700 ---- ---- ---- ---- 2.767 -.200 2.967 2725 ---- ---- ---- ---- 3.016 -.199 3.215 2750 ---- ---- ---- ---- 3.265 -.199 3.464 2775 ---- ---- ---- ---- 3.514 -.199 3.713 2800 ---- ---- ---- ---- 3.764 -.198 3.962 2825 ---- ---- ---- ---- 4.014 -.197 4.211 2850 ---- ---- ---- ---- 4.264 -.197 4.461 2875 ---- ---- ---- ---- 4.514 -.197 4.711 2900 ---- ---- ---- ---- 4.764 -.196 4.960 2925 ---- ---- ---- ---- 5.014 -.196 5.210 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 309 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.986 +.196 6.790 1750 ---- ---- ---- ---- 6.736 +.196 6.540 1775 ---- ---- ---- ---- 6.487 +.196 6.291 1800 ---- ---- ---- ---- 6.237 +.196 6.041 1825 ---- ---- ---- ---- 5.987 +.195 5.792 1850 ---- ---- ---- ---- 5.738 +.196 5.542 1875 ---- ---- ---- ---- 5.488 +.195 5.293 1900 ---- ---- ---- ---- 5.239 +.195 5.044 1925 ---- ---- ---- ---- 4.990 +.195 4.795 1950 ---- ---- ---- ---- 4.741 +.194 4.547 1975 ---- ---- ---- ---- 4.493 +.194 4.299 2000 ---- ---- ---- ---- 4.245 +.193 4.052 2025 ---- ---- ---- ---- 3.998 +.192 3.806 2050 ---- ---- ---- ---- 3.752 +.191 3.561 2075 ---- ---- ---- ---- 3.507 +.189 3.318 2100 ---- ---- ---- ---- 3.263 +.187 3.076 2125 ---- 2.988B ---- 2.988B 3.021 +.184 2.837 2135 ---- ---- ---- ---- 2.925 +.182 2.743 2140 ---- ---- ---- ---- 2.877 +.181 2.696 2145 ---- ---- ---- ---- 2.829 +.180 2.649 2150 ---- 3.132B ---- 3.132B 2.782 +.180 2.602 2155 ---- ---- ---- ---- 2.734 +.178 2.556 2160 ---- ---- ---- ---- 2.687 +.178 2.509 2165 ---- ---- ---- ---- 2.640 +.177 2.463 2170 ---- ---- ---- ---- 2.593 +.176 2.417 2175 ---- 3.054B ---- 3.054B 2.546 +.175 2.371 1 2180 ---- ---- ---- ---- 2.499 +.173 2.326 2185 ---- ---- ---- ---- 2.453 +.173 2.280 2190 ---- ---- ---- ---- 2.407 +.172 2.235 2195 ---- ---- ---- ---- 2.361 +.170 2.191 2200 ---- 2.815B ---- 2.815B 2.315 +.169 2.146 2205 ---- ---- ---- ---- 2.270 +.168 2.102 2210 ---- ---- ---- ---- 2.224 +.166 2.058 2215 ---- ---- ---- ---- 2.180 +.166 2.014 2220 ---- 1.975B ---- ---- 2.135 +.164 1.971 2225 ---- 2.580B ---- 2.580B 2.090 +.162 1.928 2230 ---- 1.994B ---- ---- 2.046 +.160 1.886 2235 ---- 2.001B ---- ---- 2.003 +.160 1.843 2240 ---- 1.988B ---- ---- 1.959 +.158 1.801 2245 ---- 2.029B ---- ---- 1.916 +.156 1.760 2250 ---- 2.350B ---- 2.350B 1.873 +.154 1.719 2255 ---- 2.070B ---- ---- 1.831 +.153 1.678 2260 ---- 2.076B ---- ---- 1.789 +.151 1.638 2265 ---- 2.053B ---- ---- 1.748 +.149 1.599 2270 ---- 2.060B ---- ---- 1.707 +.148 1.559 2275 ---- 2.130B ---- 2.129B 1.666 +.145 1.521 2280 ---- 1.992B ---- ---- 1.626 +.144 1.482 2285 ---- 1.948B ---- ---- 1.586 +.141 1.445 2290 ---- 1.904B ---- ---- 1.546 +.139 1.407 2295 ---- 1.860B ---- ---- 1.507 +.136 1.371 2300 ---- 1.912B ---- 1.912B 1.469 +.135 1.334 2305 ---- 1.776B ---- ---- 1.431 +.132 1.299 2310 ---- 1.734B ---- ---- 1.394 +.131 1.263 2315 ---- 1.691B ---- ---- 1.357 +.128 1.229 2320 ---- 1.649B ---- ---- 1.321 +.126 1.195 2 2325 ---- 1.707B ---- 1.707B 1.285 +.124 1.161 2330 ---- 1.566B ---- ---- 1.250 +.122 1.128 2335 ---- 1.526B ---- ---- 1.216 +.121 1.095 2340 ---- 1.486B ---- 1.125B 1.182 +.119 1.063 2345 ---- 1.447B ---- 1.132B 1.148 +.117 1.031 2350 ---- 1.512B ---- 1.509B 1.116 +.115 1.001 1 2355 ---- 1.370B ---- 1.135B 1.083 +.113 .970 2 2360 ---- 1.332B ---- 1.149B 1.052 +.111 .941 1 2365 ---- 1.294B ---- 1.150B 1.020 +.108 .912 3 2370 ---- 1.258B ---- 1.154B .990 +.106 .884 1 2375 ---- 1.329B ---- 1.328B .960 +.103 .857 2380 ---- 1.185B ---- 1.168B .930 +.100 .830 2 2 2385 ---- 1.166B ---- 1.164B .902 +.098 .804 2390 ---- 1.172B ---- 1.163B .874 +.095 .779 2395 ---- 1.168B ---- 1.165B .846 +.091 .755 2400 .908 1.156B .770A .770A .819 +.088 1 .731 1 6 2405 ---- 1.121B ---- 1.093B .793 +.086 .707 2410 ---- 1.090B ---- 1.078B .768 +.083 .685 2415 ---- 1.059B ---- 1.040B .743 +.080 .663 2420 ---- 1.028B ---- 1.003B .719 +.078 .641 2425 ---- 1.002B ---- 1.001B .696 +.076 .620 6 2430 ---- .968B ---- .956B .673 +.074 .599 2435 ---- .941B ---- .936B .650 +.071 .579 2440 ---- .916B ---- .916B .628 +.068 .560 2445 ---- .889B ---- .889B .607 +.067 .540 2450 ---- .861B ---- .861B .587 +.065 .522 1 2455 ---- .835B ---- .835B .567 +.063 .504 2460 ---- .809B ---- .809B .547 +.061 .486 2465 ---- .784B ---- .784B .528 +.059 .469 2 2470 ---- .760B ---- .760B .510 +.058 .452 2475 ---- .736B ---- .736B .492 +.056 .436 2480 ---- .713B ---- .713B .475 +.055 .420 2485 ---- .690B ---- .690B .458 +.053 .405 2490 ---- .668B ---- .668B .442 +.052 .390 2495 ---- .647B ---- .647B .426 +.050 .376 2500 .457 .625B .383A .383A .411 +.048 6 .363 10 2505 ---- .605B ---- .605B .396 +.047 .349 2510 ---- .586B ---- .585B .382 +.046 .336 2515 ---- .565B ---- .565B .368 +.044 .324 2520 ---- .548B ---- .546B .355 +.043 .312 2525 .430 .530B .317A .317A .342 +.041 1 .301 2550 ---- .445B ---- .445B .284 +.035 .249 1 1 2575 ---- .373B ---- .373B .236 +.029 .207 2600 ---- .315B ---- .315B .196 +.025 .171 2625 ---- .263B ---- .263B .162 +.020 .142 1 2650 ---- .220B ---- .220B .135 +.017 .118 1 1 2675 ---- .184B ---- .183B .113 +.015 .098 2700 ---- .154B ---- .154B .094 +.012 .082 2725 ---- .129B ---- .128B .079 +.011 .068 2750 ---- .109B ---- .105B .066 +.008 .058 2775 ---- .092B ---- .087B .056 +.007 .049 2800 ---- .078B ---- .078B .048 +.006 .042 2825 ---- .066B ---- .062B .041 +.004 .037 2850 ---- .057B ---- .057B .035 +.003 .032 2875 ---- .049B ---- .047B .031 +.003 .028 1 2900 ---- .042B ---- .039B .027 +.002 .025 2925 ---- .037B ---- .034B .023 +.001 .022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 5 42 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .005 -.001 .006 1750 ---- ---- ---- ---- .005 -.001 .006 1775 ---- ---- ---- ---- .005 -.001 .006 1800 ---- ---- ---- ---- .006 -.001 .007 1825 ---- ---- ---- ---- .006 -.002 .008 1850 ---- ---- ---- ---- .007 -.001 .008 1875 ---- ---- ---- ---- .008 -.001 .009 1900 ---- ---- ---- ---- .008 -.002 .010 1925 ---- ---- ---- ---- .010 -.002 .012 1950 ---- ---- ---- ---- .011 -.003 .014 1 1975 ---- ---- .015A .015A .013 -.003 .016 2000 ---- ---- .016A .016A .015 -.004 .019 2025 ---- ---- .018A .018A .018 -.005 .023 1 2050 ---- ---- .021A .021A .021 -.006 .027 2075 ---- ---- .024A .024A .026 -.008 .034 1 2100 ---- ---- .029A .029A .032 -.010 .042 2125 ---- ---- .034A .034A .040 -.013 .053 2135 ---- ---- .037A .037A .044 -.014 .058 2140 ---- ---- .038A .038A .046 -.015 .061 2145 ---- ---- .040A .040A .048 -.016 .064 2150 ---- ---- .041A .041A .050 -.017 .067 2 2155 ---- ---- .043A .043A .053 -.018 .071 1 2160 ---- ---- .045A .045A .055 -.019 .074 2165 ---- ---- .047A .047A .058 -.020 .078 2170 ---- ---- .049A .049A .061 -.021 .082 2175 ---- ---- .051A .051A .064 -.022 .086 2180 ---- ---- .053A .053A .068 -.022 .090 2185 ---- ---- .055A .055A .071 -.024 .095 2190 ---- ---- .058A .058A .075 -.025 .100 2195 ---- ---- .060A .060A .079 -.026 .105 2200 .082 .082 .063A .087B .083 -.027 7 .110 25 2205 ---- ---- .066A .066A .088 -.028 .116 2210 ---- ---- .069A .069A .092 -.030 .122 2215 ---- ---- .072A .072A .097 -.031 .128 2220 ---- ---- .076A .076A .103 -.032 .135 1 2225 ---- ---- .079A .079A .108 -.034 .142 2230 ---- ---- .083A .083A .114 -.035 .149 2235 ---- ---- .087A .087A .120 -.037 .157 8 2240 ---- ---- .091A .091A .127 -.038 .165 2245 ---- ---- .096A .096A .134 -.040 .174 1 2250 ---- ---- .101A .101A .141 -.042 .183 1 2255 ---- ---- .106A .106A .148 -.044 .192 5 2260 ---- ---- .111A .111A .156 -.046 .202 2265 ---- ---- .116A .116A .165 -.047 .212 2270 ---- ---- .122A .122A .173 -.049 .222 2275 ---- ---- .128A .128A .183 -.051 .234 8 2280 ---- ---- .135A .135A .192 -.053 .245 2285 ---- ---- .141A .141A .202 -.055 .257 2290 ---- ---- .148A .148A .213 -.057 .270 2295 ---- ---- .156A .156A .224 -.059 .283 2300 ---- ---- .164A .164A .235 -.062 .297 35 2305 ---- ---- .172A .172A .248 -.063 .311 1 2310 ---- ---- .181A .181A .260 -.066 .326 2315 ---- ---- .190A .190A .273 -.068 .341 2320 ---- ---- .199A .199A .287 -.069 .356 1 2325 ---- ---- .209A .209A .301 -.072 .373 2330 ---- ---- .219A .219A .316 -.073 .389 2335 ---- ---- .230A .230A .331 -.076 .407 2340 ---- ---- .241A .241A .347 -.077 .424 2345 ---- ---- .253A .253A .364 -.079 .443 2350 ---- ---- .265A .265A .381 -.081 .462 6 2355 ---- ---- .277A .277A .399 -.083 .482 2360 ---- ---- .290A .290A .417 -.085 .502 2365 ---- ---- .303A .303A .436 -.087 .523 2370 ---- ---- .318A .318A .455 -.090 .545 2375 ---- ---- .330A .330A .475 -.093 .568 1 1 2380 .344 .380 .344 .528B .495 -.096 2 .591 2 2385 ---- ---- .361A .361A .516 -.099 .615 1 2390 ---- ---- .377A .377A .538 -.101 .639 2395 ---- ---- .395A .395A .561 -.104 .665 2400 .659 .659 .412A .412A .584 -.107 1 .691 1 1 2405 ---- ---- .435A .435A .608 -.109 .717 2410 ---- ---- .454A .454A .632 -.113 .745 2415 ---- ---- .473A .473A .657 -.115 .772 2420 ---- ---- .493A .493A .683 -.118 .801 2425 ---- ---- .513A .513A .710 -.119 .829 1 2430 ---- ---- .534A .534A .736 -.123 .859 2435 ---- ---- .555A .555A .764 -.124 .888 2440 ---- ---- .577A .577A .792 -.127 .919 2445 ---- ---- .599A .599A .821 -.128 .949 2450 ---- ---- .623A .623A .850 -.131 .981 2455 ---- ---- .646A .646A .880 -.132 1.012 2460 ---- ---- .670A .670A .910 -.135 1.045 2465 ---- ---- .695A .695A .941 -.136 1.077 2470 ---- ---- .721A .721A .973 -.138 1.111 2475 ---- ---- .747A .747A 1.005 -.139 1.144 2480 ---- ---- .773A .773A 1.037 -.142 1.179 2485 ---- ---- .800A .800A 1.071 -.142 1.213 2490 ---- ---- .828A .828A 1.104 -.144 1.248 2495 ---- ---- .856A .856A 1.138 -.146 1.284 2500 ---- ---- .885A .885A 1.173 -.147 1.320 2505 ---- ---- .914A .914A 1.208 -.149 1.357 2510 ---- ---- .944A .944A 1.244 -.150 1.394 2515 ---- ---- .975A .975A 1.280 -.152 1.432 2520 ---- ---- 1.006A 1.006A 1.317 -.153 1.470 2525 ---- ---- 1.038A 1.038A 1.354 -.154 1.508 2550 ---- ---- 1.202A 1.202A 1.545 -.161 1.706 2575 ---- ---- 1.381A 1.381A 1.747 -.166 1.913 2600 ---- ---- 1.566A 1.566A 1.956 -.171 2.127 2625 ---- ---- 1.763A 1.763A 2.173 -.174 2.347 2650 ---- ---- 1.968A 1.968A 2.395 -.178 2.573 2675 ---- ---- 2.181A 2.181A 2.622 -.180 2.802 2700 ---- ---- 2.399A 2.399A 2.853 -.183 3.036 2725 ---- ---- 2.625A 2.625A 3.088 -.184 3.272 2750 ---- ---- 2.850A 2.850A 3.325 -.186 3.511 2775 ---- ---- 3.084A 3.084A 3.564 -.188 3.752 2800 ---- ---- 3.318A 3.318A 3.806 -.189 3.995 2825 ---- ---- 3.555A 3.555A 4.049 -.190 4.239 2850 ---- ---- 3.795A 3.795A 4.293 -.191 4.484 2875 ---- ---- 4.035A 4.035A 4.538 -.192 4.730 2900 ---- ---- ---- ---- 4.784 -.193 4.977 2925 ---- ---- ---- ---- 5.030 -.194 5.224 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 5 101 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.988 +.196 5.792 1850 ---- ---- ---- ---- 5.739 +.196 5.543 1875 ---- ---- ---- ---- 5.490 +.195 5.295 1900 ---- ---- ---- ---- 5.242 +.195 5.047 1925 ---- ---- ---- ---- 4.994 +.194 4.800 1950 ---- ---- ---- ---- 4.747 +.194 4.553 1975 ---- ---- ---- ---- 4.500 +.193 4.307 2000 ---- ---- ---- ---- 4.254 +.192 4.062 2025 ---- ---- ---- ---- 4.008 +.190 3.818 2050 ---- ---- ---- ---- 3.765 +.189 3.576 2075 ---- 3.434B ---- 3.434B 3.523 +.187 3.336 2100 ---- 3.524B ---- 3.524B 3.283 +.184 3.099 2125 ---- 3.555B ---- 3.555B 3.046 +.181 2.865 2150 ---- 3.315B ---- 3.315B 2.813 +.178 2.635 2175 ---- 3.080B ---- 3.080B 2.584 +.173 2.411 2200 ---- 2.847B ---- 2.847B 2.361 +.168 2.193 2220 ---- ---- ---- ---- 2.188 +.165 2.023 2225 ---- 2.616B ---- 2.616B 2.145 +.163 1.982 2230 ---- ---- ---- ---- 2.103 +.162 1.941 2235 ---- ---- ---- ---- 2.061 +.161 1.900 2240 ---- ---- ---- ---- 2.019 +.159 1.860 2245 ---- ---- ---- ---- 1.978 +.158 1.820 2250 ---- 2.394B ---- 2.394B 1.937 +.157 1.780 2255 ---- ---- ---- ---- 1.897 +.156 1.741 2260 ---- ---- ---- ---- 1.857 +.154 1.703 2265 ---- ---- ---- ---- 1.817 +.153 1.664 2270 ---- ---- ---- ---- 1.778 +.151 1.627 2275 ---- 2.180B ---- 2.180B 1.739 +.150 1.589 2280 ---- ---- ---- ---- 1.701 +.149 1.552 2285 ---- ---- ---- ---- 1.663 +.147 1.516 2290 ---- ---- ---- ---- 1.625 +.145 1.480 2295 ---- ---- ---- ---- 1.588 +.143 1.445 2300 ---- 1.972B ---- 1.972B 1.551 +.141 1.410 2305 ---- ---- ---- ---- 1.515 +.140 1.375 2310 ---- ---- ---- ---- 1.480 +.138 1.342 2315 ---- ---- ---- ---- 1.445 +.137 1.308 2320 ---- ---- ---- ---- 1.410 +.135 1.275 2325 ---- 1.774B ---- 1.771B 1.376 +.133 1.243 2330 ---- ---- ---- ---- 1.342 +.131 1.211 2335 ---- ---- ---- ---- 1.309 +.129 1.180 2340 ---- ---- ---- ---- 1.277 +.127 1.150 2345 ---- ---- ---- ---- 1.245 +.126 1.119 2350 ---- 1.587B ---- 1.587B 1.213 +.123 1.090 2355 ---- ---- ---- ---- 1.183 +.122 1.061 2360 ---- ---- ---- ---- 1.152 +.119 1.033 2365 ---- ---- ---- ---- 1.122 +.117 1.005 2370 ---- 1.018B ---- 1.017B 1.093 +.115 .978 2375 ---- 1.410B ---- 1.408B 1.064 +.113 .951 2380 ---- 1.032B ---- 1.032B 1.036 +.111 .925 2385 ---- 1.032B ---- 1.032B 1.009 +.110 .899 2390 ---- 1.025B ---- 1.025B .981 +.107 .874 2395 ---- 1.026B ---- 1.026B .955 +.105 .850 2400 ---- 1.249B ---- 1.249B .929 +.103 .826 4 2405 ---- 1.057B ---- 1.056B .904 +.101 .803 2410 .850 1.060B .831A .902B .879 +.099 7 .780 1 2415 ---- 1.059B ---- 1.059B .854 +.096 .758 2420 ---- 1.061B ---- 1.061B .830 +.094 .736 2425 ---- 1.099B ---- 1.099B .807 +.092 .715 2430 ---- 1.062B ---- 1.062B .784 +.090 .694 2435 ---- 1.044B ---- 1.044B .762 +.088 .674 2440 ---- 1.016B ---- 1.016B .740 +.086 .654 2445 ---- .991B ---- .991B .719 +.084 .635 2450 ---- .968B ---- .965B .699 +.083 .616 2455 ---- .942B ---- .938B .678 +.080 .598 2460 ---- .918B ---- .915B .659 +.079 .580 2465 ---- .893B ---- .891B .639 +.076 .563 2470 ---- .869B ---- .867B .621 +.075 .546 2475 ---- .847B ---- .844B .603 +.073 .530 2480 ---- .823B ---- .822B .585 +.071 .514 2485 ---- .801B ---- .800B .567 +.069 .498 4 2490 ---- .780B ---- .777B .551 +.068 .483 2495 ---- .756B ---- .756B .534 +.065 .469 2500 ---- .737B ---- .736B .518 +.064 .454 2505 ---- .715B ---- .715B .503 +.063 .440 2510 ---- .697B ---- .694B .487 +.060 .427 2515 ---- .678B ---- .674B .473 +.059 .414 2520 ---- .658B ---- .656B .458 +.057 .401 2525 ---- .640B ---- .637B .444 +.055 .389 2550 ---- .552B ---- .551B .381 +.049 .332 2575 ---- .476B ---- .474B .326 +.043 .283 2600 .410 .413 .260A .260A .278 +.037 4 .241 2625 ---- .352B ---- .351B .238 +.032 .206 2650 ---- .303B ---- .300B .204 +.028 .176 11 2675 ---- .261B ---- .258B .175 +.025 .150 2700 ---- .224B ---- .222B .150 +.022 .128 2725 ---- .193B ---- .191B .130 +.020 .110 2750 .145 .166B .106A .106A .112 +.017 1 .095 1 2775 ---- .143B ---- .140B .097 +.015 .082 2800 ---- .124B ---- .121B .084 +.013 .071 2825 ---- .107B ---- .103B .074 +.012 .062 2850 ---- .093B ---- .089B .065 +.010 .055 11 2875 ---- .081B ---- .077B .057 +.009 .048 2900 ---- .071B ---- .066B .050 +.007 .043 2925 ---- .062B ---- .057B .045 +.007 .038 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 32 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .009 -.001 .010 1850 ---- ---- ---- ---- .011 -.001 .012 1875 ---- ---- ---- ---- .012 -.002 .014 1900 ---- ---- ---- ---- .014 -.002 .016 1925 ---- ---- .018A .018A .016 -.003 .019 1950 ---- ---- .020A .020A .019 -.003 .022 1975 ---- ---- .023A .023A .022 -.004 .026 2000 ---- ---- .025A .025A .025 -.005 .030 1 2025 ---- ---- .028A .028A .030 -.006 .036 2050 ---- ---- .033A .033A .036 -.008 .044 2075 ---- ---- .038A .038A .044 -.010 .054 2100 .059 .059 .044A .057A .054 -.012 4 .066 1 2125 ---- ---- .054A .054A .067 -.015 .082 2150 ---- ---- .064A .064A .083 -.019 .102 2175 ---- ---- .078A .078A .104 -.023 .127 2200 ---- ---- .097A .097A .131 -.027 .158 2220 ---- ---- .115A .115A .157 -.032 .189 2225 ---- ---- .119A .119A .164 -.033 .197 2230 ---- ---- .125A .125A .172 -.034 .206 2235 ---- ---- .130A .130A .180 -.035 .215 2240 ---- ---- .136A .136A .188 -.037 .225 2245 ---- ---- .142A .142A .197 -.038 .235 2250 ---- ---- .148A .148A .206 -.039 .245 2255 ---- ---- .154A .154A .215 -.041 .256 2260 ---- ---- .161A .161A .225 -.042 .267 2265 ---- ---- .169A .169A .235 -.044 .279 2270 ---- ---- .177A .177A .246 -.045 .291 2275 ---- ---- .184A .184A .257 -.046 .303 2280 ---- ---- .192A .192A .268 -.048 .316 2285 ---- ---- .200A .200A .280 -.050 .330 2290 ---- ---- .209A .209A .293 -.051 .344 2295 ---- ---- .219A .219A .305 -.053 .358 2300 ---- ---- .228A .228A .319 -.054 .373 2305 ---- ---- .238A .238A .333 -.055 .388 2310 ---- ---- .249A .249A .347 -.057 .404 2315 ---- ---- .259A .259A .362 -.059 .421 2320 ---- ---- .270A .270A .377 -.061 .438 1 2325 ---- ---- .282A .282A .393 -.062 .455 1 2330 ---- ---- .294A .294A .409 -.065 .474 2335 ---- ---- .306A .306A .426 -.066 .492 2340 ---- ---- .319A .319A .443 -.069 .512 2345 ---- ---- .332A .332A .461 -.070 .531 2350 ---- ---- .346A .346A .479 -.073 .552 2355 ---- ---- .360A .360A .498 -.075 .573 2360 ---- ---- .374A .374A .518 -.076 .594 2365 ---- ---- .389A .389A .538 -.078 .616 1 2370 ---- ---- .405A .405A .558 -.081 .639 1 2375 ---- ---- .421A .421A .580 -.082 .662 2380 ---- ---- .438A .438A .601 -.085 .686 2385 ---- ---- .456A .456A .624 -.086 .710 2390 ---- ---- .474A .474A .646 -.089 .735 2395 ---- ---- .493A .493A .670 -.090 .760 2400 .705 .705 .512A .703A .694 -.092 1 .786 2405 ---- ---- .531A .531A .718 -.095 .813 2410 ---- ---- .551A .551A .743 -.097 .840 2415 ---- ---- .571A .571A .768 -.099 .867 2420 ---- ---- .591A .591A .795 -.100 .895 3 1 2425 ---- ---- .613A .613A .821 -.103 .924 2430 ---- ---- .634A .634A .848 -.105 .953 2435 ---- ---- .657A .657A .876 -.107 .983 2440 ---- ---- .679A .679A .904 -.109 1.013 2445 ---- ---- .703A .703A .933 -.111 1.044 2450 ---- ---- .727A .727A .962 -.113 1.075 2455 ---- ---- .751A .751A .992 -.115 1.107 2460 ---- ---- .776A .776A 1.022 -.117 1.139 2465 ---- ---- .801A .801A 1.052 -.119 1.171 2470 ---- ---- .827A .827A 1.084 -.120 1.204 2475 ---- ---- .853A .853A 1.115 -.123 1.238 2480 ---- ---- .880A .880A 1.147 -.125 1.272 2485 ---- ---- .907A .907A 1.180 -.126 1.306 2490 ---- ---- .935A .935A 1.213 -.128 1.341 2495 ---- ---- .964A .964A 1.246 -.130 1.376 2500 ---- ---- .992A .992A 1.280 -.131 1.411 2505 ---- ---- 1.022A 1.022A 1.314 -.133 1.447 2510 ---- ---- 1.051A 1.051A 1.349 -.135 1.484 2515 ---- ---- 1.081A 1.081A 1.384 -.136 1.520 2520 ---- ---- 1.112A 1.112A 1.420 -.138 1.558 2525 ---- ---- 1.144A 1.144A 1.456 -.139 1.595 2550 ---- ---- 1.305A 1.305A 1.641 -.147 1.788 2575 ---- ---- 1.480A 1.480A 1.836 -.152 1.988 2600 ---- ---- 1.662A 1.662A 2.038 -.158 2.196 2625 ---- ---- 1.853A 1.853A 2.247 -.163 2.410 2650 ---- ---- 2.053A 2.053A 2.462 -.167 2.629 2675 ---- ---- 2.258A 2.258A 2.683 -.170 2.853 2700 ---- ---- 2.471A 2.471A 2.908 -.172 3.080 2725 ---- ---- 2.688A 2.688A 3.136 -.176 3.312 2750 ---- ---- 2.910A 2.910A 3.368 -.178 3.546 2775 ---- ---- 3.138A 3.138A 3.603 -.180 3.783 2800 ---- ---- 3.364A 3.364A 3.840 -.182 4.022 2825 ---- ---- 3.597A 3.597A 4.079 -.183 4.262 2850 ---- ---- 3.831A 3.831A 4.320 -.184 4.504 2875 ---- ---- 4.070A 4.070A 4.561 -.186 4.747 2900 ---- ---- 4.310A 4.310A 4.805 -.187 4.992 2925 ---- ---- 4.550A 4.550A 5.049 -.188 5.237 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 7 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 14.236 +.196 14.040 1025 ---- ---- ---- ---- 13.986 +.196 13.790 1050 ---- ---- ---- ---- 13.736 +.196 13.540 1075 ---- ---- ---- ---- 13.486 +.196 13.290 1100 ---- ---- ---- ---- 13.236 +.196 13.040 1125 ---- ---- ---- ---- 12.986 +.196 12.790 1150 ---- ---- ---- ---- 12.736 +.196 12.540 1175 ---- ---- ---- ---- 12.486 +.196 12.290 1200 ---- ---- ---- ---- 12.236 +.196 12.040 1225 ---- ---- ---- ---- 11.986 +.196 11.790 1250 ---- ---- ---- ---- 11.736 +.196 11.540 1275 ---- ---- ---- ---- 11.486 +.196 11.290 1300 ---- ---- ---- ---- 11.236 +.196 11.040 1325 ---- ---- ---- ---- 10.986 +.196 10.790 1350 ---- ---- ---- ---- 10.736 +.196 10.540 1375 ---- ---- ---- ---- 10.486 +.196 10.290 1400 ---- ---- ---- ---- 10.236 +.196 10.040 1 1425 ---- ---- ---- ---- 9.986 +.196 9.790 1 1450 ---- ---- ---- ---- 9.736 +.196 9.540 1475 ---- ---- ---- ---- 9.486 +.196 9.290 1500 ---- ---- ---- ---- 9.236 +.196 9.040 1525 ---- ---- ---- ---- 8.986 +.196 8.790 1550 ---- ---- ---- ---- 8.736 +.196 8.540 1575 ---- ---- ---- ---- 8.486 +.196 8.290 1600 ---- ---- ---- ---- 8.236 +.196 8.040 1625 ---- ---- ---- ---- 7.986 +.196 7.790 1650 ---- ---- ---- ---- 7.736 +.196 7.540 1675 ---- ---- ---- ---- 7.486 +.196 7.290 1700 ---- ---- ---- ---- 7.236 +.196 7.040 21 1725 ---- ---- ---- ---- 6.986 +.196 6.790 1 1730 ---- ---- ---- ---- 6.936 +.196 6.740 1735 ---- ---- ---- ---- 6.886 +.195 6.691 1740 ---- ---- ---- ---- 6.836 +.195 6.641 1745 ---- ---- ---- ---- 6.786 +.195 6.591 1750 ---- ---- ---- ---- 6.737 +.196 6.541 1 1755 ---- ---- ---- ---- 6.687 +.196 6.491 1760 ---- ---- ---- ---- 6.637 +.196 6.441 1765 ---- ---- ---- ---- 6.587 +.196 6.391 1770 ---- ---- ---- ---- 6.537 +.196 6.341 1775 ---- ---- ---- ---- 6.487 +.196 6.291 1780 ---- ---- ---- ---- 6.437 +.196 6.241 1785 ---- ---- ---- ---- 6.387 +.196 6.191 1790 ---- ---- ---- ---- 6.337 +.196 6.141 1795 ---- ---- ---- ---- 6.287 +.196 6.091 1800 ---- ---- ---- ---- 6.237 +.195 6.042 2 1805 ---- ---- ---- ---- 6.187 +.195 5.992 1810 ---- ---- ---- ---- 6.138 +.196 5.942 1815 ---- ---- ---- ---- 6.088 +.196 5.892 1820 ---- ---- ---- ---- 6.038 +.196 5.842 4 1825 ---- ---- ---- ---- 5.988 +.196 5.792 11 1830 ---- ---- ---- ---- 5.938 +.195 5.743 1835 ---- ---- ---- ---- 5.888 +.195 5.693 4 1840 ---- ---- ---- ---- 5.838 +.195 5.643 4 1845 ---- ---- ---- ---- 5.789 +.196 5.593 3 1850 ---- ---- ---- ---- 5.739 +.195 5.544 39 1855 ---- ---- ---- ---- 5.689 +.195 5.494 5 1860 ---- ---- ---- ---- 5.639 +.195 5.444 1865 ---- ---- ---- ---- 5.589 +.194 5.395 5 1870 ---- ---- ---- ---- 5.540 +.195 5.345 5 1875 ---- ---- ---- ---- 5.490 +.195 5.295 13 1880 ---- ---- ---- ---- 5.440 +.194 5.246 1885 ---- ---- ---- ---- 5.390 +.194 5.196 1890 ---- ---- ---- ---- 5.341 +.195 5.146 1895 ---- ---- ---- ---- 5.291 +.194 5.097 1900 ---- ---- ---- ---- 5.241 +.194 5.047 16 1905 ---- ---- ---- ---- 5.191 +.193 4.998 1910 ---- ---- ---- ---- 5.142 +.194 4.948 1915 ---- ---- ---- ---- 5.092 +.193 4.899 1920 ---- ---- ---- ---- 5.042 +.193 4.849 1925 ---- ---- ---- ---- 4.993 +.193 4.800 30 1930 ---- ---- ---- ---- 4.943 +.193 4.750 1935 ---- ---- ---- ---- 4.894 +.193 4.701 1940 ---- ---- ---- ---- 4.844 +.193 4.651 1945 ---- ---- ---- ---- 4.794 +.192 4.602 1950 ---- ---- ---- ---- 4.745 +.193 4.552 80 1955 ---- ---- ---- ---- 4.695 +.192 4.503 1960 ---- ---- ---- ---- 4.646 +.192 4.454 1965 ---- ---- ---- ---- 4.596 +.192 4.404 1970 ---- ---- ---- ---- 4.547 +.192 4.355 1975 ---- ---- ---- ---- 4.497 +.192 4.305 121 1980 ---- ---- ---- ---- 4.448 +.192 4.256 1985 ---- ---- ---- ---- 4.399 +.192 4.207 1990 ---- ---- ---- ---- 4.349 +.191 4.158 1995 ---- ---- ---- ---- 4.300 +.192 4.108 2000 ---- ---- ---- ---- 4.251 +.192 4.059 365 2005 ---- ---- ---- ---- 4.201 +.191 4.010 2010 ---- ---- ---- ---- 4.152 +.191 3.961 2015 ---- ---- ---- ---- 4.103 +.191 3.912 2020 ---- ---- ---- ---- 4.054 +.191 3.863 4 2025 ---- ---- ---- ---- 4.005 +.191 3.814 3 2030 ---- ---- ---- ---- 3.956 +.191 3.765 4 2035 ---- ---- ---- ---- 3.906 +.190 3.716 4 2040 ---- ---- ---- ---- 3.857 +.190 3.667 2 2045 ---- ---- ---- ---- 3.809 +.190 3.619 2050 ---- ---- ---- ---- 3.760 +.190 3.570 35 2055 ---- ---- ---- ---- 3.711 +.190 3.521 2060 ---- ---- ---- ---- 3.662 +.189 3.473 2 2065 ---- ---- ---- ---- 3.613 +.188 3.425 2070 ---- ---- ---- ---- 3.565 +.189 3.376 3 2075 ---- ---- ---- ---- 3.516 +.188 3.328 16 2080 ---- ---- ---- ---- 3.467 +.187 3.280 2085 ---- ---- ---- ---- 3.419 +.187 3.232 2090 ---- ---- ---- ---- 3.371 +.187 3.184 2095 ---- ---- ---- ---- 3.322 +.185 3.137 2100 ---- 3.266B ---- 3.266B 3.274 +.185 3.089 122 2105 ---- ---- ---- ---- 3.226 +.184 3.042 2110 ---- ---- ---- ---- 3.178 +.184 2.994 2115 ---- ---- ---- ---- 3.130 +.183 2.947 2 2120 ---- ---- ---- ---- 3.082 +.182 2.900 2125 3.294 3.372B 2.940A 2.940A 3.035 +.182 3 2.853 20 2130 ---- ---- ---- ---- 2.987 +.181 2.806 7 2135 ---- ---- ---- ---- 2.940 +.180 2.760 6 2140 ---- ---- ---- ---- 2.893 +.180 2.713 15 2145 ---- ---- ---- ---- 2.846 +.179 2.667 31 2150 3.129 3.308B 2.706A 2.852B 2.799 +.178 5 2.621 1 379 2155 ---- ---- ---- ---- 2.752 +.177 2.575 10 2160 ---- ---- ---- ---- 2.706 +.176 2.530 13 2165 ---- ---- ---- ---- 2.660 +.176 2.484 2 2170 ---- ---- ---- ---- 2.613 +.174 2.439 2175 ---- 3.068B ---- 3.068B 2.568 +.174 2.394 145 2180 ---- ---- ---- ---- 2.522 +.173 2.349 5 2185 ---- ---- ---- ---- 2.476 +.172 2.304 15 2190 ---- ---- ---- ---- 2.431 +.171 2.260 2 2195 ---- ---- ---- ---- 2.386 +.170 2.216 13 2200 ---- 2.836B ---- 2.836B 2.342 +.170 26 2.172 1 112 2205 ---- 2.182B ---- ---- 2.297 +.168 2.129 49 2210 ---- 2.181B ---- ---- 2.253 +.167 2.086 7 2215 ---- 2.188B ---- ---- 2.209 +.166 2.043 1 2220 ---- 2.172B ---- ---- 2.166 +.165 2.001 2 2225 2.096 2.604B 2.037A 2.037A 2.122 +.163 3 1.959 30 2230 ---- 2.234B ---- ---- 2.080 +.163 1.917 6 2235 ---- 2.274B ---- ---- 2.037 +.161 1.876 3 2240 ---- 2.255B ---- ---- 1.995 +.160 1.835 7 2245 ---- 2.246B ---- ---- 1.953 +.159 1.794 2250 1.851 2.380B 1.829A 1.829A 1.911 +.157 2 1.754 2 43 2255 ---- 2.257B ---- ---- 1.870 +.156 1.714 6 2260 ---- 2.235B ---- ---- 1.829 +.154 1.675 21 2265 ---- 2.190B ---- 2.056B 1.789 +.153 7 1.636 2 2270 ---- 2.146B ---- ---- 1.749 +.151 1.598 4 2275 1.850 2.161B 1.632A 1.854B 1.710 +.150 1 1.560 1 48 2280 ---- 2.059B ---- 1.945B 1.670 +.147 14 1.523 52 2285 ---- 2.016B ---- ---- 1.632 +.146 1.486 13 2290 ---- 1.973B ---- 1.863B 1.594 +.144 7 1.450 42 2295 ---- 1.931B ---- ---- 1.556 +.142 1.414 6 2300 1.756 1.951B 1.446A 1.446A 1.519 +.140 3 1.379 3 280 2305 ---- 1.846B ---- ---- 1.482 +.138 1.344 7 2310 ---- 1.804B ---- ---- 1.446 +.136 1.310 9 2315 ---- 1.762B ---- ---- 1.410 +.134 1.276 42 2320 ---- 1.721B ---- ---- 1.375 +.132 1.243 78 2325 1.623 1.750B 1.272A 1.750B 1.340 +.129 2 1.211 1 149 2330 ---- 1.640B ---- ---- 1.306 +.127 1.179 5 2335 ---- 1.601B ---- 1.220B 1.273 +.126 1.147 9 2340 ---- 1.561B ---- 1.233B 1.240 +.123 1.117 6 2345 ---- 1.523B ---- 1.235B 1.207 +.121 1.086 17 2350 1.369 1.560B 1.112 1.129B 1.175 +.118 65 1.057 9 268 2355 ---- 1.448B ---- 1.389B 1.144 +.117 1 1.027 15 2360 ---- 1.412B ---- 1.253B 1.113 +.114 .999 6 2365 ---- 1.375B ---- 1.262B 1.083 +.112 .971 6 2370 ---- 1.339B ---- 1.274B 1.054 +.111 .943 58 2375 ---- 1.381B ---- 1.381B 1.025 +.108 5 .917 4 82 2380 ---- 1.278B ---- 1.278B .996 +.106 .890 16 2385 ---- 1.286B ---- 1.286B .969 +.104 .865 3 2390 ---- 1.270B ---- 1.270B .941 +.102 .839 8 64 2395 1.145 1.248B 1.145 .861A .915 +.100 5 .815 23 2400 .915 1.218B .830A .917B .889 +.098 71 .791 28 247 2405 ---- 1.185B ---- 1.181B .863 +.096 .767 21 2410 .997 1.154B .997 1.109B .838 +.094 1 .744 5 41 2415 1.014 1.122B 1.014 1.120B .814 +.092 9 .722 25 2420 .785 1.093B .769 .742A .790 +.090 20 .700 1 13 2425 .755 1.067B .718 .718A .767 +.088 16 .679 8 166 2430 .764 1.035B .752 .806B .744 +.086 22 .658 16 2435 ---- 1.011B ---- 1.010B .722 +.084 .638 6 2440 .806 .981B .655A .981B .700 +.082 4 .618 7 2445 ---- .955B ---- .955B .679 +.080 .599 10 2450 .657 .930B .615A .636B .658 +.078 191 .580 28 478 2455 .811 .902B .596A .596A .638 +.076 5 .562 4 9 2460 .801 .878B .578A .578A .618 +.074 4 .544 1 30 2465 .777 .853B .559A .853B .599 +.072 1 .527 12 2470 .720 .829B .542A .542A .580 +.070 6 .510 6 2475 .606 .806B .523A .611B .562 +.069 24 .493 10 227 2480 ---- .784B ---- .782B .544 +.067 .477 1 2485 ---- .759B ---- .759B .527 +.065 .462 2 2490 ---- .739B ---- .738B .510 +.063 1 .447 2 2495 ---- .718B ---- .717B .493 +.061 5 .432 2 4 2500 .499 .698B .445A .445A .478 +.060 95 .418 100 770 2505 ---- .677B ---- .675B .462 +.058 .404 4 2510 ---- .659B ---- .659B .447 +.056 1 .391 1 5 2515 ---- .640B ---- .640B .433 +.055 .378 2 21 2520 ---- .621B ---- .621B .418 +.052 .366 32 50 2525 ---- .603B ---- .603B .405 +.052 38 .353 23 679 2530 ---- .585B ---- .585B .392 +.050 .342 1 4 2535 ---- .567B ---- .567B .379 +.049 .330 12 12 2540 ---- .550B ---- .550B .366 +.047 .319 5 2545 .397 .533B .327A .327A .354 +.046 5 .308 15 15 2550 ---- .517B ---- .517B .343 +.045 57 .298 147 512 2555 .442 .501B .306A .360B .331 +.043 6 .288 1 2560 ---- .485B ---- .485B .321 +.043 2 .278 11 2565 ---- .470B ---- .470B .310 +.041 .269 55 2570 ---- .456B ---- .456B .300 +.041 .259 1 10 2575 ---- .441B ---- .441B .290 +.039 13 .251 15 131 2580 .324 .427B .258A .258A .280 +.038 9 .242 8 2585 ---- .414B ---- .414B .271 +.037 .234 13 2590 ---- .401B ---- .401B .262 +.036 3 .226 4 11 2595 ---- .389B ---- .389B .254 +.036 .218 9 12 2600 .276 .390 .222 .223B .245 +.035 840 .210 515 790 2605 .233 .365B .218A .241B .237 +.034 20 .203 4 14 2610 .310 .353B .210A .232B .229 +.033 102 .196 21 25 2615 .212 .342B .203A .225B .222 +.033 2 .189 4 11 2620 ---- .331B ---- .331B .214 +.031 .183 4 64 2625 .274 .321B .190A .209B .207 +.031 10 .176 9 217 2650 .215 .273B .161A .175B .175 +.027 87 .148 62 130 2675 .201 .232B .138A .210B .149 +.025 62 .124 8 115 2700 .115 .197B .115 .125B .126 +.021 5 .105 61 177 2725 ---- .167B ---- .167B .107 +.018 .089 2 30 2750 .097 .141B .081 .081 .092 +.017 35 .075 2 37 2775 .079 .120B .079 .075A .078 +.014 6 .064 33 2800 .110 .110 .065A .092B .067 +.012 68 .055 32 359 2825 ---- .086B ---- .086B .058 +.011 .047 7 2850 .082 .082 .047 .047 .050 +.010 32 .040 5 48 2875 .057 .063B .043A .043A .044 +.009 2 .035 2900 .046 .054B .038A .051B .038 +.008 23 .030 13 100 2925 .041 .047B .034A .044B .033 +.006 9 .027 10 2950 .030 .042B .030 .030 .030 +.007 2 .023 33 2975 .038 .038 .027A .027A .026 +.005 22 .021 7 3000 .023 .033B .022 .022 .023 +.004 4 .019 3 544 3025 ---- .029B ---- .029B .021 +.004 1 .017 5 3050 ---- .026B ---- .026B .019 +.004 .015 6 3075 ---- .024B ---- .024B .017 +.003 .014 19 3100 ---- .022B ---- .022B .016 +.003 .013 30 3125 ---- .020B ---- .020B .015 +.003 .012 11 3150 ---- .018B ---- .018B .014 +.003 .011 12 3175 .015 .017B .015 .014A .013 +.003 3 .010 12 3200 .014 .016B .013 .013 .012 +.002 5 .010 75 3225 ---- .014B ---- .014B .011 +.002 2 .009 8 3250 ---- .013B ---- .013B .010 +.001 .009 1 3275 ---- .012B ---- .012B .010 +.002 .008 3300 ---- .010B ---- .009B .009 +.001 .008 9 3325 ---- .009B ---- ---- .009 +.001 .008 3350 ---- .008B ---- .008B .008 +.001 .007 3375 ---- .008B ---- ---- .008 +.001 .007 3400 ---- ---- ---- ---- .007 UNCH .007 1 28 3425 ---- ---- ---- ---- .007 +.001 .006 3500 ---- ---- ---- ---- .006 UNCH .006 2 86 3600 ---- ---- ---- ---- .005 UNCH .005 47 3800 ---- ---- ---- ---- .004 UNCH .004 19 4000 .004 .004 .003 .003 .003 UNCH 6 .003 50 4500 ---- ---- ---- ---- .002 UNCH .002 19 5000 .002 .002 .002 .002 .002 UNCH 1 .002 5 12 5500 ---- ---- ---- ---- .002 UNCH .002 45 6000 ---- ---- ---- ---- .002 UNCH .002 7 6500 ---- ---- ---- ---- .002 UNCH .002 2 7000 ---- ---- ---- ---- .002 UNCH .002 20 775 ---- ---- ---- ---- 16.486 +.196 16.290 800 ---- ---- ---- ---- 16.236 +.196 16.040 825 ---- ---- ---- ---- 15.986 +.196 15.790 850 ---- ---- ---- ---- 15.736 +.196 15.540 875 ---- ---- ---- ---- 15.486 +.196 15.290 900 ---- ---- ---- ---- 15.236 +.196 15.040 925 ---- ---- ---- ---- 14.986 +.196 14.790 950 ---- ---- ---- ---- 14.736 +.196 14.540 975 ---- ---- ---- ---- 14.486 +.196 14.290 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.236 +.196 14.040 10000 ---- ---- ---- ---- .004 UNCH .004 205 1025 ---- ---- ---- ---- 13.986 +.196 13.790 1050 ---- ---- ---- ---- 13.736 +.196 13.540 1075 ---- ---- ---- ---- 13.486 +.196 13.290 1100 ---- ---- ---- ---- 13.236 +.196 13.040 1125 ---- ---- ---- ---- 12.986 +.196 12.790 1150 ---- ---- ---- ---- 12.736 +.196 12.540 1175 ---- ---- ---- ---- 12.486 +.196 12.290 1200 ---- ---- ---- ---- 12.236 +.196 12.040 1225 ---- ---- ---- ---- 11.986 +.196 11.790 1250 ---- ---- ---- ---- 11.736 +.196 11.540 1 1275 ---- ---- ---- ---- 11.486 +.196 11.290 1300 ---- ---- ---- ---- 11.236 +.196 11.040 1325 ---- ---- ---- ---- 10.986 +.196 10.790 1350 ---- ---- ---- ---- 10.736 +.196 10.540 1 1375 ---- ---- ---- ---- 10.486 +.196 10.290 2 1400 ---- ---- ---- ---- 10.236 +.196 10.040 1425 ---- ---- ---- ---- 9.986 +.196 9.790 1450 ---- ---- ---- ---- 9.736 +.196 9.540 1475 ---- ---- ---- ---- 9.486 +.196 9.290 4 1500 ---- ---- ---- ---- 9.236 +.196 9.040 4 1525 ---- ---- ---- ---- 8.986 +.196 8.790 2 1550 ---- ---- ---- ---- 8.736 +.196 8.540 2 1575 ---- ---- ---- ---- 8.486 +.196 8.290 4 1600 ---- ---- ---- ---- 8.236 +.196 8.040 4 1625 ---- ---- ---- ---- 7.986 +.195 7.791 2 1650 ---- ---- ---- ---- 7.737 +.196 7.541 4 1675 ---- ---- ---- ---- 7.488 +.196 7.292 14 1700 ---- ---- ---- ---- 7.239 +.196 7.043 21 1725 ---- ---- ---- ---- 6.990 +.195 6.795 5 1750 ---- ---- ---- ---- 6.742 +.195 6.547 5 1775 ---- ---- ---- ---- 6.494 +.194 6.300 4 1800 ---- ---- ---- ---- 6.247 +.194 6.053 113 1825 ---- ---- ---- ---- 6.001 +.194 5.807 1 1850 ---- ---- ---- ---- 5.755 +.193 5.562 19 1875 ---- ---- ---- ---- 5.511 +.192 5.319 178 1900 ---- ---- ---- ---- 5.267 +.191 5.076 2 147 1910 ---- ---- ---- ---- 5.170 +.191 4.979 1915 ---- ---- ---- ---- 5.122 +.191 4.931 1920 ---- ---- ---- ---- 5.073 +.190 4.883 1925 ---- ---- ---- ---- 5.025 +.190 4.835 45 1930 ---- ---- ---- ---- 4.977 +.190 4.787 1935 ---- ---- ---- ---- 4.928 +.189 4.739 1940 ---- ---- ---- ---- 4.880 +.189 4.691 1945 ---- ---- ---- ---- 4.832 +.189 4.643 1950 ---- ---- ---- 5.039B 4.784 +.188 4 4.596 293 1955 ---- ---- ---- ---- 4.736 +.188 4.548 1960 ---- ---- ---- ---- 4.688 +.188 4.500 1965 ---- ---- ---- ---- 4.641 +.188 4.453 1970 ---- ---- ---- ---- 4.593 +.187 4.406 1975 ---- 4.764B ---- 4.764B 4.545 +.187 4.358 117 1980 ---- ---- ---- ---- 4.498 +.187 4.311 1985 ---- ---- ---- ---- 4.450 +.186 4.264 1990 ---- ---- ---- ---- 4.403 +.186 4.217 1995 ---- ---- ---- ---- 4.356 +.186 4.170 2000 ---- 4.816B ---- 4.816B 4.309 +.186 4.123 516 2005 ---- ---- ---- ---- 4.261 +.185 4.076 2010 ---- ---- ---- ---- 4.214 +.184 4.030 2015 ---- ---- ---- ---- 4.168 +.185 3.983 2020 ---- ---- ---- ---- 4.121 +.184 3.937 2025 ---- 4.580B ---- 4.580B 4.074 +.183 3.891 2 2030 ---- ---- ---- ---- 4.028 +.183 3.845 2035 ---- ---- ---- ---- 3.981 +.182 3.799 2040 ---- ---- ---- ---- 3.935 +.182 3.753 4 2045 ---- ---- ---- ---- 3.889 +.182 3.707 2050 ---- 4.344B ---- 4.344B 3.843 +.181 3.662 210 2055 ---- ---- ---- ---- 3.797 +.181 3.616 2060 ---- ---- ---- ---- 3.751 +.180 3.571 2065 ---- ---- ---- ---- 3.705 +.179 3.526 2070 ---- ---- ---- ---- 3.660 +.179 3.481 2075 ---- 4.106B ---- 4.106B 3.615 +.179 3.436 169 2080 ---- ---- ---- ---- 3.569 +.178 3.391 2085 ---- ---- ---- ---- 3.524 +.177 3.347 2090 ---- ---- ---- ---- 3.480 +.177 3.303 2095 ---- ---- ---- ---- 3.435 +.177 3.258 2100 ---- 3.875B ---- 3.875B 3.390 +.175 9 3.215 3 1444 2105 ---- ---- ---- ---- 3.346 +.175 3.171 2110 ---- ---- ---- ---- 3.302 +.175 3.127 2115 ---- 3.114B ---- ---- 3.258 +.174 3.084 1 2120 ---- 3.115B ---- ---- 3.214 +.173 3.041 2125 ---- 3.650B ---- 3.650B 3.171 +.173 2.998 24 2130 ---- 3.130B ---- ---- 3.127 +.172 2.955 1 2135 ---- 3.092B ---- ---- 3.084 +.171 2.913 2140 ---- 3.085B ---- ---- 3.041 +.171 2.870 2145 ---- 3.154B ---- ---- 2.999 +.171 2.828 2150 ---- 3.426B ---- 3.426B 2.956 +.170 2.786 57 2155 ---- 3.169B ---- ---- 2.914 +.169 2.745 2 2160 ---- 3.182B ---- ---- 2.872 +.168 2.704 2 2165 ---- 3.157B ---- ---- 2.830 +.167 2.663 2170 ---- 3.175B ---- ---- 2.789 +.167 2.622 2175 ---- 3.206B ---- 3.205B 2.748 +.167 2.581 355 2180 ---- 3.109B ---- ---- 2.707 +.166 2.541 7 2185 ---- 3.066B ---- ---- 2.666 +.165 2.501 7 2190 ---- 3.023B ---- ---- 2.626 +.164 2.462 2195 ---- 2.980B ---- ---- 2.586 +.164 2.422 2200 2.755 2.991B 2.464A 2.590B 2.546 +.162 18 2.384 1 782 2205 ---- 2.894B ---- ---- 2.506 +.161 2.345 2210 ---- 2.853B ---- ---- 2.467 +.160 2.307 2215 ---- 2.810B ---- ---- 2.428 +.159 2.269 2 2220 ---- 2.769B ---- ---- 2.390 +.158 2.232 2225 ---- 2.784B ---- 2.784B 2.352 +.158 2.194 29 2230 ---- 2.687B ---- ---- 2.314 +.156 2.158 1 2235 ---- 2.645B ---- ---- 2.277 +.156 2.121 2240 ---- 2.604B ---- ---- 2.239 +.154 2.085 2245 ---- 2.563B ---- ---- 2.203 +.153 2.050 2250 ---- 2.584B ---- 2.583B 2.166 +.152 2.014 14 515 2255 ---- 2.483B ---- ---- 2.130 +.150 1.980 2260 ---- 2.443B ---- ---- 2.094 +.149 1.945 2265 ---- 2.403B ---- ---- 2.059 +.148 1.911 1 1 2270 ---- 2.364B ---- ---- 2.024 +.147 1.877 2275 ---- 2.389B ---- 2.389B 1.989 +.145 1.844 682 2280 2.250 2.286B 1.943A 1.943A 1.955 +.144 1 1.811 1 2285 ---- 2.249B ---- ---- 1.921 +.142 1.779 3 4 2290 ---- 2.211B ---- ---- 1.888 +.142 1.746 8 2295 ---- 2.174B ---- ---- 1.855 +.140 1.715 1 2300 1.972 2.206B 1.972 1.756A 1.822 +.139 83 1.683 10 463 2305 ---- 2.099B ---- 1.769B 1.789 +.137 1.652 2310 ---- 2.062B ---- 1.777B 1.757 +.135 1.622 9 2315 ---- 2.025B ---- 1.755B 1.726 +.135 1.591 19 2320 ---- 1.990B ---- 1.755B 1.695 +.133 1.562 5 2325 ---- 2.029B ---- 2.029B 1.664 +.132 1 1.532 138 2330 ---- 1.919B ---- 1.783B 1.633 +.130 1.503 21 2335 ---- 1.884B ---- 1.786B 1.603 +.128 1.475 2340 ---- 1.849B ---- 1.791B 1.574 +.127 1.447 2 2345 ---- 1.814B ---- 1.796B 1.545 +.126 1.419 2350 1.850 1.862B 1.850 1.456A 1.516 +.125 2 1.391 32 177 2355 ---- 1.802B ---- 1.802B 1.488 +.124 1.364 4 2360 ---- 1.794B ---- 1.791B 1.460 +.122 1.338 5 2365 ---- 1.762B ---- 1.759B 1.432 +.120 1.312 2370 ---- 1.731B ---- 1.728B 1.405 +.119 1.286 1 2375 ---- 1.704B ---- 1.702B 1.378 +.117 1.261 51 2380 ---- 1.669B ---- 1.667B 1.352 +.116 1.236 7 2385 ---- 1.639B ---- 1.639B 1.326 +.115 1.211 6 2390 ---- 1.609B ---- 1.609B 1.301 +.114 1.187 8 2395 ---- 1.579B ---- 1.569B 1.276 +.113 1.163 4 2400 1.246 1.555B 1.196A 1.278B 1.251 +.111 163 1.140 29 1504 2405 ---- 1.522B ---- 1.516B 1.227 +.110 1.117 28 2410 ---- 1.494B ---- 1.488B 1.203 +.108 1.095 2415 1.350 1.466B 1.128A 1.453B 1.179 +.106 1 1.073 1 5 2420 ---- 1.443B ---- 1.443B 1.156 +.105 1.051 2425 1.133 1.419B 1.082A 1.082A 1.134 +.104 42 1.030 310 2430 1.084 1.391B 1.084 1.060A 1.111 +.102 3 1.009 1 186 2435 ---- 1.365B ---- 1.365B 1.089 +.101 .988 2440 ---- 1.338B ---- 1.338B 1.068 +.100 .968 7 2445 ---- 1.314B ---- 1.314B 1.047 +.099 .948 2450 1.150 1.289B .977A .977A 1.026 +.097 26 .929 22 274 2455 ---- 1.265B ---- 1.265B 1.005 +.096 1 .909 27 2460 ---- 1.240B ---- 1.240B .985 +.094 .891 7 2465 ---- 1.217B ---- 1.217B .966 +.094 1 .872 5 2470 ---- 1.194B ---- 1.194B .946 +.092 1 .854 5 2475 1.050 1.171B .881A .944B .927 +.091 153 .836 2 75 2480 ---- 1.149B ---- 1.148B .908 +.089 .819 3 2485 ---- 1.127B ---- 1.125B .890 +.088 .802 10 2490 ---- 1.106B ---- 1.103B .872 +.087 5 .785 2 2495 ---- 1.084B ---- 1.082B .854 +.085 .769 2500 1.010 1.063B .793A .793A .836 +.083 36 .753 32 2705 2505 ---- 1.042B ---- 1.041B .819 +.082 .737 26 2510 ---- 1.022B ---- 1.019B .802 +.081 .721 2515 ---- 1.002B ---- 1.000B .785 +.079 .706 4 2520 .900 .982B .729A .729A .769 +.078 2 .691 2525 .813 .963B .714A .818B .753 +.076 2 .677 1 49 2530 .796 .944B .699A .801B .737 +.074 2 .663 2535 ---- .926B ---- .922B .722 +.073 .649 2540 ---- .905B ---- .905B .707 +.072 .635 1 1 2545 ---- .887B ---- .887B .692 +.071 .621 2550 .722 .872B .642A .642A .677 +.069 855 .608 16 612 2555 ---- .852B ---- .852B .663 +.068 .595 2560 .796 .835B .615A .615A .649 +.066 2 .583 1 2565 .719 .821B .602A .602A .636 +.066 2 .570 2570 .764 .802B .590A .763B .622 +.064 6 .558 2575 .690 .786B .577A .577A .609 +.063 3 .546 2 108 2580 .631 .771B .565A .736B .596 +.061 12 .535 15 2585 .709 .755B .553A .717B .584 +.060 4 .524 15 2590 .652 .740B .541A .541A .571 +.059 8 .512 2595 .639 .726B .529A .688B .559 +.057 5 .502 1 2600 .535 .711B .518A .518A .547 +.056 294 .491 25 631 2605 ---- .696B ---- .696B .536 +.055 .481 10 2610 ---- .683B ---- .683B .524 +.054 1 .470 1 20 2615 ---- .669B ---- .669B .513 +.053 .460 2620 ---- .654B ---- .654B .503 +.052 .451 6 6 2625 ---- .642B ---- .642B .492 +.051 .441 22 2650 ---- .579B ---- .579B .443 +.047 805 .396 244 2675 ---- .523B ---- .522B .399 +.042 .357 1 35 2700 ---- .472B ---- .472B .359 +.038 304 .321 27 579 2725 .343 .427B .306A .306A .324 +.035 2 .289 41 2750 .322 .386B .277A .277A .293 +.032 16 .261 6 620 2775 .330 .348B .250A .250A .266 +.030 3 .236 22 2800 .250 .329 .227A .241B .241 +.028 112 .213 2 1279 2825 ---- .285B ---- .285B .219 +.026 .193 116 2850 ---- .260B ---- .260B .199 +.024 21 .175 304 2875 .179 .236B .171A .187B .182 +.023 10 .159 28 2900 .200 .214B .156A .214B .166 +.021 21 .145 37 2925 .159 .194B .143A .143A .152 +.020 10 .132 104 2950 ---- .177B ---- .177B .140 +.019 4 .121 236 2975 ---- .161B ---- .161B .128 +.017 2 .111 11 3000 .121 .147B .109 .112 .118 +.017 309 .101 4 2169 3025 ---- .134B ---- .134B .109 +.016 .093 3 3050 ---- .121B ---- .121B .100 +.014 .086 92 3075 ---- .111B ---- .111B .093 +.014 .079 1 3100 .086 .101B .083A .101B .086 +.013 1 .073 60 3125 ---- .094B ---- .094B .079 +.011 .068 12 3150 ---- .087B ---- .087B .074 +.011 .063 15 3175 .083 .083 .063 .063 .068 +.010 3 .058 2 3200 .075 .077 .062A .062A .064 +.010 2 .054 36 3225 ---- .068B ---- .068B .059 +.009 .050 1 3250 .060 .068 .048 .048 .055 +.008 302 .047 308 3275 ---- .058B ---- .058B .052 +.008 .044 2 3300 ---- .053B ---- .053B .048 +.007 .041 23 3325 ---- .049B ---- .049B .045 +.006 .039 2 3350 ---- .046B ---- .046B .043 +.007 2 .036 1000 3375 ---- .043B ---- .043B .040 +.006 .034 1 3400 .035 .040B .035 .035 .038 +.006 3 .032 3 120 3425 ---- .038B ---- .038B .036 +.005 .031 1 3450 ---- .035B ---- .035B .034 +.005 .029 269 3475 ---- .033B ---- .033B .032 +.005 .027 11 3500 .027 .031B .027 .027 .030 +.004 2 .026 54 3525 ---- .029B ---- .029B .029 +.004 .025 100 3550 ---- .028B ---- .028B .027 +.003 .024 8 3575 .025 .026B .025 .025 .026 +.003 4 .023 3600 .031 .031 .023 .023 .025 +.003 3 .022 141 3625 .022 .023B .022 .022 .024 +.003 8 .021 3650 .021 .022B .021 .021 .023 +.003 4 .020 10 3675 ---- .021B ---- .021B .022 +.003 .019 10 3700 ---- .020B ---- .020B .021 +.003 .018 31 3725 ---- .019B ---- .019B .020 +.003 .017 3 4000 .012 .012 .012 .012 .014 +.002 5 .012 503 4500 ---- ---- ---- ---- .010 +.002 .008 74 5000 ---- ---- ---- ---- .008 +.001 .007 796 6000 ---- ---- ---- ---- .007 +.001 .006 134 7500 ---- ---- ---- ---- .005 UNCH .005 206 775 ---- ---- ---- ---- 16.486 +.196 16.290 800 ---- ---- ---- ---- 16.236 +.196 16.040 825 ---- ---- ---- ---- 15.986 +.196 15.790 850 ---- ---- ---- ---- 15.736 +.196 15.540 875 ---- ---- ---- ---- 15.486 +.196 15.290 900 ---- ---- ---- ---- 15.236 +.196 15.040 925 ---- ---- ---- ---- 14.986 +.196 14.790 950 ---- ---- ---- ---- 14.736 +.196 14.540 975 ---- ---- ---- ---- 14.486 +.196 14.290 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.407 +.200 14.207 1025 ---- ---- ---- ---- 14.157 +.200 13.957 1050 ---- ---- ---- ---- 13.907 +.200 13.707 1075 ---- ---- ---- ---- 13.657 +.200 13.457 1100 ---- ---- ---- ---- 13.407 +.200 13.207 1125 ---- ---- ---- ---- 13.157 +.200 12.957 1150 ---- ---- ---- ---- 12.907 +.200 12.707 1175 ---- ---- ---- ---- 12.657 +.200 12.457 1200 ---- ---- ---- ---- 12.407 +.200 12.207 1225 ---- ---- ---- ---- 12.157 +.200 11.957 1250 ---- ---- ---- ---- 11.907 +.200 11.707 1275 ---- ---- ---- ---- 11.657 +.200 11.457 4 1300 ---- ---- ---- ---- 11.407 +.200 11.207 1325 ---- ---- ---- ---- 11.157 +.200 10.957 1350 ---- ---- ---- ---- 10.907 +.200 10.707 1 1375 ---- ---- ---- ---- 10.657 +.200 10.457 1400 ---- ---- ---- ---- 10.407 +.200 10.207 1425 ---- ---- ---- ---- 10.157 +.200 9.957 1450 ---- ---- ---- ---- 9.907 +.200 9.707 1475 ---- ---- ---- ---- 9.657 +.200 9.457 1500 ---- ---- ---- ---- 9.407 +.200 9.207 1525 ---- ---- ---- ---- 9.157 +.200 8.957 2 1550 ---- ---- ---- ---- 8.907 +.200 8.707 4 1575 ---- ---- ---- ---- 8.657 +.199 8.458 6 1600 ---- ---- ---- ---- 8.408 +.199 8.209 1625 ---- ---- ---- ---- 8.160 +.200 7.960 4 1650 ---- ---- ---- ---- 7.912 +.199 7.713 2 1675 ---- ---- ---- ---- 7.665 +.199 7.466 2 1700 ---- ---- ---- ---- 7.419 +.199 7.220 1725 ---- ---- ---- ---- 7.174 +.199 6.975 2 1750 ---- ---- ---- ---- 6.930 +.199 6.731 2 1775 ---- ---- ---- ---- 6.686 +.198 6.488 1 1800 ---- ---- ---- ---- 6.445 +.198 6.247 1 1825 ---- ---- ---- ---- 6.204 +.197 6.007 2 1850 ---- ---- ---- ---- 5.964 +.196 5.768 6 1875 ---- 5.920B ---- 5.920B 5.726 +.195 5.531 1900 ---- 5.991B ---- 5.991B 5.490 +.194 5.296 1925 ---- 5.756B ---- 5.756B 5.256 +.193 5.063 1950 ---- 5.520B ---- 5.520B 5.024 +.192 4.832 1 1975 ---- 5.286B ---- 5.286B 4.794 +.190 4.604 2000 4.572 5.054B 4.479A 4.479A 4.566 +.187 1 4.379 1 64 2025 ---- 4.824B ---- 4.824B 4.342 +.185 4.157 1 59 2050 ---- 4.596B ---- 4.596B 4.122 +.184 3.938 5 2075 ---- 4.374B ---- 4.374B 3.905 +.181 3.724 7 2100 ---- 4.152B ---- 4.152B 3.693 +.178 3.515 2 105 2125 ---- 3.938B ---- 3.938B 3.486 +.175 3.311 3 2150 ---- 3.727B ---- 3.726B 3.284 +.171 3.113 3 2175 ---- 3.520B ---- 3.520B 3.089 +.168 2.921 5 2200 ---- 3.320B ---- 3.319B 2.899 +.164 2.735 27 2205 ---- 3.175B ---- ---- 2.862 +.163 2.699 2210 ---- 3.136B ---- ---- 2.826 +.163 2.663 2215 ---- 3.096B ---- ---- 2.789 +.162 2.627 2220 ---- 3.058B ---- ---- 2.753 +.161 2.592 2225 ---- 3.125B ---- 3.124B 2.717 +.161 2.556 2230 ---- 2.980B ---- ---- 2.681 +.159 2.522 2235 ---- 2.941B ---- ---- 2.646 +.159 2.487 2240 ---- 2.903B ---- ---- 2.611 +.158 2.453 2245 ---- 2.865B ---- ---- 2.576 +.157 2.419 2250 ---- 2.936B ---- 2.935B 2.541 +.156 2.385 65 2255 ---- 2.790B ---- ---- 2.507 +.155 2.352 2260 ---- 2.753B ---- ---- 2.473 +.154 2.319 2265 ---- 2.716B ---- ---- 2.440 +.154 2.286 2270 ---- 2.679B ---- ---- 2.406 +.152 2.254 2275 2.600 2.754B 2.305A 2.305A 2.373 +.151 4 2.222 10 2280 ---- 2.607B ---- ---- 2.341 +.151 2.190 2285 ---- 2.572B ---- ---- 2.308 +.149 2.159 2290 ---- 2.536B ---- 2.201B 2.276 +.148 2.128 2295 ---- 2.501B ---- 2.205B 2.244 +.147 2.097 2300 ---- 2.579B ---- 2.578B 2.213 +.147 2.066 11 2305 ---- 2.432B ---- 2.204B 2.182 +.146 2.036 2310 ---- 2.397B ---- 2.200B 2.151 +.145 2.006 2315 ---- 2.363B ---- 2.201B 2.120 +.143 1.977 2320 ---- 2.329B ---- 2.227B 2.090 +.142 1.948 2325 ---- 2.411B ---- 2.410B 2.060 +.141 1.919 5 2330 ---- 2.262B ---- 2.238B 2.031 +.140 1.891 2335 ---- 2.249B ---- 2.241B 2.001 +.139 1.862 2340 ---- 2.251B ---- 2.230B 1.972 +.137 1.835 2345 ---- 2.247B ---- 2.241B 1.944 +.137 1.807 2350 ---- 2.251B ---- 2.250B 1.916 +.136 1.780 101 2355 ---- 2.212B ---- 2.188B 1.888 +.135 1.753 2360 ---- 2.181B ---- 2.158B 1.860 +.133 1.727 2365 ---- 2.150B ---- 2.121B 1.833 +.132 1.701 2370 ---- 2.120B ---- 2.120B 1.806 +.131 1.675 2375 1.871 2.098B 1.871 1.724A 1.779 +.130 2 1.649 18 2380 ---- 2.059B ---- 2.034B 1.753 +.129 1.624 2385 ---- 2.030B ---- 2.016B 1.726 +.127 1.599 2390 ---- 2.001B ---- 1.987B 1.701 +.126 1.575 2395 ---- 1.972B ---- 1.960B 1.675 +.124 2 1.551 2400 ---- 1.953B ---- 1.952B 1.650 +.123 1.527 1 215 2405 ---- 1.916B ---- 1.904B 1.625 +.122 1.503 2410 ---- 1.889B ---- 1.876B 1.601 +.121 1.480 2415 ---- 1.861B ---- 1.848B 1.577 +.120 1.457 2420 ---- 1.834B ---- 1.824B 1.553 +.118 1.435 2425 ---- 1.817B ---- 1.816B 1.529 +.117 1.412 53 2430 ---- 1.790B ---- 1.789B 1.506 +.116 1.390 2435 ---- 1.763B ---- 1.763B 1.483 +.114 1.369 2440 ---- 1.737B ---- 1.737B 1.461 +.113 1.348 2445 ---- 1.712B ---- 1.712B 1.438 +.111 1.327 2450 ---- 1.687B ---- 1.687B 1.416 +.110 1.306 4 49 2455 ---- 1.661B ---- 1.661B 1.395 +.109 1.286 2460 ---- 1.637B ---- 1.637B 1.373 +.108 1.265 2465 ---- 1.613B ---- 1.613B 1.352 +.106 24 1.246 2470 ---- 1.589B ---- 1.589B 1.331 +.105 1.226 2475 ---- 1.566B ---- 1.566B 1.311 +.104 1.207 41 2480 ---- 1.542B ---- 1.542B 1.291 +.103 1.188 2485 ---- 1.519B ---- 1.519B 1.271 +.101 1.170 2490 ---- 1.497B ---- 1.497B 1.251 +.100 1.151 2495 ---- 1.474B ---- 1.474B 1.232 +.099 1.133 2500 ---- 1.452B ---- 1.452B 1.213 +.097 1 1.116 106 2505 ---- 1.430B ---- 1.430B 1.194 +.096 1.098 2510 ---- 1.409B ---- 1.409B 1.176 +.095 1.081 2515 ---- 1.388B ---- 1.388B 1.157 +.093 1.064 2520 ---- 1.367B ---- 1.367B 1.139 +.092 1.047 2525 ---- 1.346B ---- 1.346B 1.122 +.091 1.031 12 2530 ---- 1.326B ---- 1.326B 1.104 +.089 1.015 2535 ---- 1.306B ---- 1.306B 1.087 +.088 .999 2540 ---- 1.286B ---- 1.286B 1.070 +.087 .983 2545 ---- 1.266B ---- 1.266B 1.054 +.086 .968 2550 ---- 1.247B ---- 1.247B 1.037 +.084 .953 4 2555 ---- 1.228B ---- 1.228B 1.021 +.083 .938 2560 ---- 1.209B ---- 1.209B 1.006 +.083 .923 2565 ---- 1.192B ---- 1.192B .990 +.081 .909 2570 ---- 1.174B ---- 1.174B .975 +.080 .895 2575 ---- 1.157B ---- 1.157B .960 +.079 .881 2 2580 ---- 1.139B ---- 1.139B .945 +.078 .867 2585 ---- 1.122B ---- 1.122B .930 +.076 .854 2590 ---- 1.105B ---- 1.105B .916 +.075 .841 2595 ---- 1.089B ---- 1.089B .902 +.074 2 .828 2600 ---- 1.072B ---- 1.072B .888 +.073 .815 34 2605 ---- 1.056B ---- 1.056B .874 +.072 .802 2610 ---- 1.040B ---- 1.040B .861 +.071 .790 2615 ---- 1.024B ---- 1.024B .847 +.069 .778 2620 ---- 1.009B ---- 1.009B .834 +.068 .766 2625 ---- .993B ---- .993B .822 +.068 .754 2630 ---- .978B ---- .978B .809 +.066 .743 2635 ---- .963B ---- .963B .797 +.066 .731 2640 .848 .948B .756A .756A .784 +.064 2 .720 2650 ---- .919B ---- .919B .761 +.063 .698 3 68 2675 ---- .851B ---- .851B .705 +.058 .647 106 2700 ---- .788B ---- .788B .653 +.053 24 .600 52 2725 ---- .731B ---- .731B .606 +.050 .556 2 2750 ---- .681B ---- .681B .563 +.047 .516 5 2775 ---- .632B ---- .632B .523 +.044 .479 35 2800 .560 .588B .467A .467A .486 +.041 1 .445 33 53 2825 .434 .546B .434 .455B .452 +.038 4 .414 1 2850 ---- .509B ---- .509B .421 +.036 .385 11 25 2875 ---- .474B ---- .474B .392 +.034 .358 28 2900 .404 .441B .352A .431B .366 +.033 10 .333 59 2925 ---- .412B ---- .412B .341 +.031 .310 103 2950 ---- .384B ---- .384B .319 +.030 .289 13 2975 ---- .359B ---- .359B .298 +.028 .270 1 3000 ---- .335B ---- .335B .279 +.027 3 .252 3928 3025 ---- .313B ---- .313B .261 +.026 .235 35 3050 ---- .293B ---- .293B .245 +.026 1 .219 6 3075 ---- .274B ---- .274B .230 +.025 .205 1 3100 .203 .256B .203 .203 .216 +.024 1 .192 28 3125 ---- .239B ---- .239B .203 +.023 .180 2 3150 ---- .224B ---- .224B .191 +.022 .169 8 3175 ---- .210B ---- .210B .179 +.021 .158 3200 ---- .197B ---- .197B .169 +.020 .149 31 3225 ---- .185B ---- .185B .159 +.019 2 .140 3250 ---- .174B ---- .174B .150 +.019 .131 11 3275 ---- .164B ---- .164B .142 +.018 .124 3300 ---- .155B ---- .155B .134 +.017 .117 6 3325 ---- .146B ---- .146B .126 +.016 .110 3 3350 ---- .138B ---- .138B .119 +.015 .104 5 3375 ---- .130B ---- .130B .113 +.014 .099 3400 ---- .123B ---- .123B .107 +.013 .094 3425 ---- .116B ---- .116B .101 +.012 .089 3450 ---- .110B ---- .110B .096 +.012 .084 2 3500 ---- .101B ---- .101B .086 +.010 .076 157 3638 4000 .038 .039B .036A .039B .035 UNCH 1 .035 56 663 5000 ---- ---- ---- ---- .016 +.001 .015 15 109 850 ---- ---- ---- ---- 15.907 +.200 15.707 875 ---- ---- ---- ---- 15.657 +.200 15.457 900 ---- ---- ---- ---- 15.407 +.200 15.207 925 ---- ---- ---- ---- 15.157 +.200 14.957 950 ---- ---- ---- ---- 14.907 +.200 14.707 975 ---- ---- ---- ---- 14.657 +.200 14.457 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.407 +.200 14.207 10000 ---- ---- ---- ---- .009 +.003 .006 10 130 1025 ---- ---- ---- ---- 14.157 +.200 13.957 1050 ---- ---- ---- ---- 13.907 +.200 13.707 1075 ---- ---- ---- ---- 13.657 +.200 13.457 1100 ---- ---- ---- ---- 13.407 +.200 13.207 1125 ---- ---- ---- ---- 13.157 +.200 12.957 1150 ---- ---- ---- ---- 12.907 +.200 12.707 1175 ---- ---- ---- ---- 12.657 +.200 12.457 1200 ---- ---- ---- ---- 12.407 +.200 12.207 1225 ---- ---- ---- ---- 12.157 +.200 11.957 1250 ---- ---- ---- ---- 11.907 +.200 11.707 1275 ---- ---- ---- ---- 11.657 +.200 11.457 4 1300 ---- ---- ---- ---- 11.407 +.200 11.207 1 1325 ---- ---- ---- ---- 11.157 +.200 10.957 1 1350 ---- ---- ---- ---- 10.907 +.200 10.707 1 1375 ---- ---- ---- ---- 10.657 +.200 10.457 2 1400 ---- ---- ---- ---- 10.407 +.200 10.207 1425 ---- ---- ---- ---- 10.157 +.200 9.957 1450 ---- ---- ---- ---- 9.907 +.200 9.707 1475 ---- ---- ---- ---- 9.657 +.200 9.457 1500 ---- ---- ---- ---- 9.407 +.200 9.207 2 1525 ---- ---- ---- ---- 9.158 +.200 8.958 10 1550 ---- ---- ---- ---- 8.910 +.200 8.710 4 1575 ---- ---- ---- ---- 8.662 +.200 8.462 4 1600 ---- ---- ---- ---- 8.415 +.200 8.215 6 1625 ---- ---- ---- ---- 8.170 +.201 7.969 1650 ---- ---- ---- ---- 7.925 +.200 7.725 1675 ---- ---- ---- ---- 7.681 +.200 7.481 2 1700 ---- ---- ---- ---- 7.438 +.200 7.238 2 1725 ---- ---- ---- ---- 7.196 +.199 6.997 1750 ---- ---- ---- ---- 6.956 +.199 6.757 1 1775 ---- ---- ---- ---- 6.717 +.198 6.519 1800 ---- 6.576B ---- 6.576B 6.479 +.197 6.282 6 1825 ---- 6.746B ---- 6.743B 6.243 +.196 6.047 29 1850 ---- 6.504B ---- 6.504B 6.009 +.195 5.814 2 1875 ---- 6.273B ---- 6.273B 5.776 +.194 5.582 1900 ---- 6.036B ---- 6.036B 5.546 +.193 5.353 28 1925 ---- 5.804B ---- 5.804B 5.318 +.191 5.127 1950 ---- 5.577B ---- 5.577B 5.093 +.189 4.904 1 1975 ---- 5.346B ---- 5.346B 4.870 +.187 4.683 2000 ---- 5.124B ---- 5.124B 4.651 +.185 4.466 163 2025 ---- 4.902B ---- 4.902B 4.435 +.182 4.253 2050 ---- 4.684B ---- 4.684B 4.223 +.179 4.044 4 2075 ---- 4.467B ---- 4.467B 4.016 +.177 3.839 2 2100 ---- 4.257B ---- 4.257B 3.814 +.175 3.639 2 20 2125 ---- 4.052B ---- 4.049B 3.616 +.172 3.444 1 2150 ---- 3.850B ---- 3.847B 3.424 +.168 3.256 76 2175 ---- 3.654B ---- 3.653B 3.239 +.166 3.073 2 2200 ---- 3.462B ---- 3.459B 3.059 +.163 2.896 252 2225 ---- 3.277B ---- 3.274B 2.886 +.160 2.726 26 2250 ---- 3.097B ---- 3.096B 2.720 +.157 2.563 102 2275 ---- 2.922B ---- 2.921B 2.560 +.152 2.408 5 2300 ---- 2.756B ---- 2.756B 2.407 +.148 2.259 152 2325 ---- 2.598B ---- 2.596B 2.261 +.142 2.119 2350 ---- 2.443B ---- 2.443B 2.121 +.135 1.986 25 2375 ---- 2.299B ---- 2.298B 1.988 +.127 1.861 8 2400 1.991 2.159B 1.991 1.812A 1.863 +.121 1 1.742 271 2425 ---- 2.027B ---- 2.027B 1.745 +.114 1.631 40 2450 ---- 1.903B ---- 1.903B 1.634 +.107 1.527 35 2475 ---- 1.784B ---- 1.784B 1.530 +.102 1.428 80 2500 1.525 1.673B 1.394A 1.644B 1.433 +.098 110 1.335 1884 2525 ---- 1.574B ---- 1.571B 1.343 +.094 1.249 2 2550 1.219 1.477B 1.219 1.222B 1.258 +.090 1 1.168 7 2575 ---- 1.385B ---- 1.384B 1.179 +.087 1.092 4 2600 1.266 1.300B 1.266 1.072A 1.106 +.084 6 1.022 2 70 2625 ---- 1.219B ---- 1.216B 1.037 +.081 .956 8 2650 .958 1.144B .958 .942A .972 +.076 22 .896 125 2675 ---- 1.072B ---- 1.072B .912 +.073 .839 5 2700 .990 1.008B .990 1.005B .855 +.068 19 .787 2 457 2725 ---- .945B ---- .945B .803 +.064 .739 2750 ---- .887B ---- .887B .754 +.060 .694 244 2775 ---- .834B ---- .834B .708 +.056 .652 2800 ---- .783B ---- .783B .666 +.052 .614 248 2825 ---- .738B ---- .738B .627 +.049 .578 26 2850 ---- .693B ---- .693B .590 +.046 .544 17 2875 ---- .652B ---- .652B .556 +.043 .513 2900 ---- .615B ---- .615B .525 +.041 10 .484 16 2925 ---- .579B ---- .579B .496 +.040 .456 3 2950 ---- .546B ---- .546B .468 +.037 .431 15 2975 ---- .514B ---- .514B .443 +.036 .407 6 3000 .450 .486B .405A .405A .419 +.034 2 .385 2 477 3025 ---- .459B ---- .459B .396 +.032 .364 1 3050 ---- .434B ---- .434B .376 +.032 .344 1 3075 ---- .411B ---- .411B .356 +.030 .326 2 3100 ---- .389B ---- .389B .337 +.029 .308 19 3125 ---- .369B ---- .369B .320 +.028 .292 1 3150 ---- .349B ---- .349B .304 +.027 .277 11 3175 ---- .331B ---- .331B .289 +.026 .263 3200 ---- .314B ---- .314B .274 +.025 .249 3 3225 ---- .298B ---- .298B .261 +.025 .236 3250 ---- .283B ---- .283B .248 +.023 .225 4 3275 ---- .269B ---- .269B .236 +.022 .214 2 3300 ---- .256B ---- .256B .225 +.022 .203 421 3325 ---- .244B ---- .244B .215 +.022 .193 5 3350 ---- .232B ---- .232B .205 +.021 .184 8 3375 ---- .221B ---- .221B .195 +.019 .176 2 3400 ---- .211B ---- .211B .187 +.020 .167 11 3425 ---- .201B ---- .201B .178 +.018 .160 2 3450 ---- .192B ---- .192B .170 +.017 .153 3500 ---- .175B ---- .175B .156 +.017 .139 471 4000 ---- .079B ---- .079B .073 +.008 .065 61 5000 ---- .026B ---- .026B .027 +.003 .024 56 6000 ---- ---- ---- ---- .016 +.002 .014 21 7000 ---- ---- ---- ---- .012 +.002 .010 800 ---- ---- ---- ---- 16.407 +.200 16.207 8000 ---- ---- ---- ---- .010 +.002 .008 825 ---- ---- ---- ---- 16.157 +.200 15.957 850 ---- ---- ---- ---- 15.907 +.200 15.707 875 ---- ---- ---- ---- 15.657 +.200 15.457 900 ---- ---- ---- ---- 15.407 +.200 15.207 9000 ---- ---- ---- ---- .009 +.002 .007 2 925 ---- ---- ---- ---- 15.157 +.200 14.957 950 ---- ---- ---- ---- 14.907 +.200 14.707 975 ---- ---- ---- ---- 14.657 +.200 14.457 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 13.099 +.214 12.885 1175 ---- ---- ---- ---- 12.849 +.214 12.635 1200 ---- ---- ---- ---- 12.599 +.214 12.385 1225 ---- ---- ---- ---- 12.349 +.214 12.135 1250 ---- ---- ---- ---- 12.099 +.214 11.885 1275 ---- ---- ---- ---- 11.849 +.214 11.635 1300 ---- ---- ---- ---- 11.599 +.214 11.385 1325 ---- ---- ---- ---- 11.349 +.214 11.135 1350 ---- ---- ---- ---- 11.099 +.214 10.885 1375 ---- ---- ---- ---- 10.849 +.214 10.635 1400 ---- ---- ---- ---- 10.599 +.214 10.385 1425 ---- ---- ---- ---- 10.349 +.214 10.135 1450 ---- ---- ---- ---- 10.099 +.214 9.885 1475 ---- ---- ---- ---- 9.850 +.215 9.635 1500 ---- ---- ---- ---- 9.601 +.214 9.387 1525 ---- ---- ---- ---- 9.353 +.214 9.139 1550 ---- ---- ---- ---- 9.106 +.214 8.892 1575 ---- ---- ---- ---- 8.861 +.215 8.646 1600 ---- ---- ---- ---- 8.616 +.215 8.401 1625 ---- ---- ---- ---- 8.372 +.214 8.158 1650 ---- ---- ---- ---- 8.130 +.214 7.916 1675 ---- ---- ---- ---- 7.889 +.214 7.675 1700 ---- ---- ---- ---- 7.649 +.214 7.435 1725 ---- ---- ---- ---- 7.411 +.214 7.197 1750 ---- 7.225B ---- 7.225B 7.174 +.213 6.961 1775 ---- 7.403B ---- 7.403B 6.939 +.212 6.727 2 1800 ---- 7.183B ---- 7.183B 6.705 +.211 6.494 1825 ---- 6.945B ---- 6.945B 6.473 +.210 6.263 1850 ---- 6.713B ---- 6.713B 6.243 +.209 6.034 1875 ---- 6.482B ---- 6.482B 6.015 +.207 5.808 1900 ---- 6.251B ---- 6.251B 5.789 +.205 5.584 1925 ---- 6.027B ---- 6.027B 5.566 +.203 5.363 1950 ---- 5.802B ---- 5.799B 5.346 +.201 5.145 1975 ---- 5.580B ---- 5.579B 5.129 +.198 4.931 2000 ---- 5.361B ---- 5.360B 4.916 +.196 4.720 2025 ---- 5.146B ---- 5.146B 4.707 +.194 4.513 2050 ---- 4.935B ---- 4.934B 4.501 +.191 4.310 4 2075 ---- 4.726B ---- 4.725B 4.300 +.188 4.112 2 2100 ---- 4.521B ---- 4.521B 4.104 +.185 3.919 8 2125 ---- 4.323B ---- 4.322B 3.912 +.181 3.731 2150 ---- 4.127B ---- 4.124B 3.726 +.177 3.549 2175 ---- 3.936B ---- 3.936B 3.546 +.174 3.372 2200 ---- 3.752B ---- 3.750B 3.371 +.170 3.201 2225 ---- 3.573B ---- 3.570B 3.202 +.166 3.036 2250 ---- 3.399B ---- 3.398B 3.039 +.161 2.878 2275 ---- 3.231B ---- 3.228B 2.882 +.156 2.726 16 2300 ---- 3.069B ---- 3.068B 2.732 +.151 2.581 1 2325 ---- 2.913B ---- 2.912B 2.588 +.147 2.441 2350 ---- 2.763B ---- 2.762B 2.451 +.142 2.309 2375 ---- 2.617B ---- 2.617B 2.319 +.137 2.182 2400 ---- 2.481B ---- 2.480B 2.194 +.132 2.062 2425 ---- 2.350B ---- 2.349B 2.075 +.127 1.948 2450 ---- 2.224B ---- 2.224B 1.962 +.123 1.839 6 2475 ---- 2.104B ---- 2.104B 1.855 +.118 2 1.737 52 2500 ---- 1.991B ---- 1.991B 1.754 +.114 100 1.640 1 5 2525 ---- 1.882B ---- 1.882B 1.658 +.110 1.548 2550 ---- 1.781B ---- 1.781B 1.568 +.106 1.462 2575 ---- 1.685B ---- 1.685B 1.483 +.103 1.380 2600 1.490 1.596B 1.490 1.364A 1.402 +.098 1 1.304 122 2625 ---- 1.511B ---- 1.511B 1.326 +.094 1.232 2650 ---- 1.430B ---- 1.430B 1.255 +.091 1.164 2 2675 ---- 1.354B ---- 1.354B 1.188 +.087 1.101 2700 ---- 1.283B ---- 1.283B 1.125 +.084 1.041 1 2725 ---- 1.216B ---- 1.216B 1.065 +.079 .986 2750 ---- 1.150B ---- 1.150B 1.010 +.076 .934 2775 ---- 1.091B ---- 1.091B .957 +.072 .885 21 2800 ---- 1.036B ---- 1.036B .908 +.069 .839 101 2825 ---- .982B ---- .982B .862 +.066 .796 1 2850 ---- .932B ---- .932B .819 +.063 .756 2875 ---- .885B ---- .885B .779 +.061 .718 2900 ---- .841B ---- .841B .741 +.058 .683 2925 .802 .802 .802 .686A .705 +.055 1 .650 2950 ---- .761B ---- .761B .671 +.052 .619 2 2 2975 ---- .723B ---- .723B .640 +.051 .589 3000 ---- .687B ---- .687B .610 +.048 .562 53 3025 ---- .655B ---- .655B .582 +.047 .535 2 2 3050 ---- .625B ---- .625B .555 +.044 .511 3075 ---- .597B ---- .597B .530 +.042 .488 3100 ---- .570B ---- .570B .506 +.040 .466 20 3125 ---- .545B ---- .545B .484 +.039 .445 3150 ---- .521B ---- .521B .463 +.037 .426 3175 ---- .498B ---- .498B .443 +.036 .407 3200 ---- .477B ---- .477B .424 +.034 .390 2 3225 ---- .456B ---- .456B .406 +.032 .374 3250 ---- .437B ---- .437B .389 +.031 .358 3275 ---- .419B ---- .419B .373 +.030 .343 3300 ---- .402B ---- .402B .358 +.028 .330 1 1 3325 ---- .385B ---- .385B .344 +.028 .316 1 3350 ---- .369B ---- .369B .331 +.027 .304 21 3375 ---- .354B ---- .354B .318 +.026 .292 1 3400 ---- .340B ---- .340B .306 +.025 .281 1 3425 ---- .327B ---- .327B .294 +.023 .271 3450 ---- .314B ---- .314B .283 +.022 .261 1 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.599 +.214 14.385 10000 ---- ---- ---- ---- .013 UNCH .013 35 1025 ---- ---- ---- ---- 14.349 +.214 14.135 1050 ---- ---- ---- ---- 14.099 +.214 13.885 1075 ---- ---- ---- ---- 13.849 +.214 13.635 1100 ---- ---- ---- ---- 13.599 +.214 13.385 1125 ---- ---- ---- ---- 13.349 +.214 13.135 1150 ---- ---- ---- ---- 13.099 +.214 12.885 1175 ---- ---- ---- ---- 12.849 +.214 12.635 1200 ---- ---- ---- ---- 12.599 +.214 12.385 1225 ---- ---- ---- ---- 12.349 +.214 12.135 1250 ---- ---- ---- ---- 12.099 +.214 11.885 1275 ---- ---- ---- ---- 11.849 +.214 11.635 1300 ---- ---- ---- ---- 11.599 +.214 11.385 1325 ---- ---- ---- ---- 11.349 +.214 11.135 1350 ---- ---- ---- ---- 11.099 +.214 10.885 1375 ---- ---- ---- ---- 10.849 +.214 10.635 1400 ---- ---- ---- ---- 10.599 +.214 10.385 1425 ---- ---- ---- ---- 10.349 +.214 10.135 1450 ---- ---- ---- ---- 10.100 +.214 9.886 1475 ---- ---- ---- ---- 9.852 +.215 9.637 1500 ---- ---- ---- ---- 9.605 +.215 9.390 1525 ---- ---- ---- ---- 9.360 +.216 9.144 1550 ---- ---- ---- ---- 9.116 +.216 8.900 1 1575 ---- ---- ---- ---- 8.873 +.217 8.656 1600 ---- ---- ---- ---- 8.632 +.217 8.415 1625 ---- ---- ---- ---- 8.393 +.219 8.174 1650 ---- ---- ---- ---- 8.155 +.220 7.935 1 1675 ---- 7.819B ---- 7.819B 7.919 +.221 7.698 1 1700 ---- 7.752B ---- 7.751B 7.684 +.222 7.462 1725 ---- 7.918B ---- 7.915B 7.450 +.222 7.228 1750 ---- 7.682B ---- 7.679B 7.218 +.222 6.996 1775 ---- 7.448B ---- 7.448B 6.988 +.222 6.766 1800 ---- 7.216B ---- 7.216B 6.759 +.221 6.538 1825 ---- 6.984B ---- 6.984B 6.532 +.219 6.313 1 1850 ---- 6.757B ---- 6.754B 6.307 +.217 6.090 25 1875 ---- 6.531B ---- 6.531B 6.085 +.215 5.870 2 1900 ---- 6.305B ---- 6.305B 5.864 +.212 5.652 1925 ---- 6.086B ---- 6.083B 5.647 +.209 5.438 1950 ---- 5.867B ---- 5.867B 5.432 +.205 5.227 1 1975 ---- 5.652B ---- 5.652B 5.221 +.201 5.020 10 2000 ---- 5.440B ---- 5.440B 5.014 +.197 4.817 10 2025 ---- 5.232B ---- 5.232B 4.810 +.193 4.617 2050 ---- 5.027B ---- 5.027B 4.611 +.188 4.423 2075 ---- 4.827B ---- 4.825B 4.417 +.184 4.233 5 2100 ---- 4.631B ---- 4.631B 4.228 +.180 4.048 114 2125 ---- 4.439B ---- 4.439B 4.045 +.177 3.868 35 2150 ---- 4.251B ---- 4.251B 3.867 +.173 3.694 2175 ---- 4.070B ---- 4.070B 3.694 +.169 3.525 2200 ---- 3.893B ---- 3.893B 3.528 +.167 3.361 205 2225 ---- 3.720B ---- 3.720B 3.366 +.162 3.204 2250 ---- 3.555B ---- 3.555B 3.211 +.159 3.052 2275 ---- 3.394B ---- 3.394B 3.061 +.154 2.907 5 2300 ---- 3.238B ---- 3.238B 2.917 +.150 2.767 1 43 2325 ---- 3.089B ---- 3.089B 2.779 +.146 2.633 7 2350 ---- 2.945B ---- 2.945B 2.647 +.142 2.505 10 2375 ---- 2.806B ---- 2.806B 2.520 +.138 2.382 2400 ---- 2.673B ---- 2.672B 2.398 +.133 66 2.265 186 2425 ---- 2.547B ---- 2.547B 2.283 +.129 2.154 2450 ---- 2.425B ---- 2.425B 2.172 +.125 2.047 17 2475 ---- 2.308B ---- 2.308B 2.067 +.121 2 1.946 13 2500 ---- 2.198B ---- 2.198B 1.967 +.117 95 1.850 640 2525 ---- 2.092B ---- 2.092B 1.871 +.113 1.758 42 2550 ---- 1.991B ---- 1.991B 1.781 +.110 1.671 1 2575 ---- 1.895B ---- 1.895B 1.695 +.106 1.589 4 2600 1.704 1.804B 1.704 1.580A 1.613 +.102 2 1.511 57 2625 ---- 1.717B ---- 1.717B 1.536 +.099 1.437 2650 ---- 1.635B ---- 1.635B 1.463 +.096 1.367 1 5 2675 ---- 1.556B ---- 1.556B 1.394 +.093 1.301 2 2700 1.455 1.483B 1.455 1.479B 1.329 +.090 85 1.239 214 2725 ---- 1.412B ---- 1.412B 1.267 +.087 1.180 2 2750 ---- 1.346B ---- 1.346B 1.209 +.084 1.125 12 2775 ---- 1.284B ---- 1.284B 1.154 +.082 1.072 4 2800 1.170 1.226B 1.170 1.081A 1.102 +.079 36 1.023 294 2825 ---- 1.171B ---- 1.171B 1.053 +.076 .977 2850 ---- 1.119B ---- 1.119B 1.006 +.073 .933 5 2875 ---- 1.069B ---- 1.069B .962 +.071 .891 2900 ---- 1.023B ---- 1.023B .921 +.069 .852 144 2925 ---- .983B ---- .983B .882 +.067 .815 1 2950 ---- .941B ---- .941B .845 +.064 .781 36 2975 ---- .901B ---- .901B .810 +.062 .748 1 3000 ---- .864B ---- .864B .776 +.059 76 .717 429 3025 ---- .828B ---- .828B .745 +.057 .688 3050 ---- .795B ---- .795B .715 +.055 .660 6 3075 ---- .763B ---- .763B .687 +.053 .634 2 3100 ---- .733B ---- .733B .660 +.051 .609 16 3125 ---- .704B ---- .704B .634 +.049 .585 100 3150 ---- .677B ---- .677B .610 +.047 .563 3175 ---- .651B ---- .651B .587 +.045 .542 3200 ---- .627B ---- .627B .565 +.044 .521 7 3225 ---- .603B ---- .603B .544 +.042 .502 3250 ---- .581B ---- .581B .524 +.040 .484 1 3275 ---- .560B ---- .560B .505 +.039 .466 3300 ---- .539B ---- .539B .487 +.037 .450 133 3325 ---- .520B ---- .520B .469 +.036 .433 3350 ---- .502B ---- .502B .453 +.035 .418 3375 ---- .484B ---- .484B .437 +.034 .403 3400 ---- .467B ---- .467B .422 +.033 .389 3425 ---- .451B ---- .451B .408 +.032 .376 3450 ---- .436B ---- .436B .394 +.031 .363 3475 ---- .421B ---- .421B .381 +.031 .350 3500 .357 .407B .357 .361B .368 +.029 1 .339 200 567 3525 ---- .394B ---- .394B .356 +.029 .327 3550 ---- .381B ---- .381B .345 +.029 .316 3575 ---- .368B ---- .368B .334 +.028 .306 3600 ---- .356B ---- .356B .323 +.027 .296 3 3625 ---- .345B ---- .345B .313 +.026 .287 3650 ---- .334B ---- .334B .303 +.025 .278 2 3675 ---- .323B ---- .323B .294 +.025 .269 3700 ---- .313B ---- .313B .285 +.024 .261 3725 ---- .303B ---- .303B .276 +.024 .252 3750 ---- .294B ---- .294B .268 +.023 .245 3775 ---- .285B ---- .285B .260 +.023 .237 3800 ---- .276B ---- .276B .253 +.023 .230 1 3825 ---- .268B ---- .268B .245 +.021 .224 3850 ---- .260B ---- .260B .238 +.021 .217 3875 ---- .252B ---- .252B .232 +.021 .211 3900 ---- .245B ---- .245B .225 +.020 .205 190 3925 ---- .238B ---- .238B .219 +.020 .199 3950 ---- .231B ---- .231B .213 +.020 .193 3975 ---- .224B ---- .224B .207 +.019 .188 4000 ---- .218B ---- .218B .201 +.018 .183 200 490 4025 ---- .212B ---- .212B .196 +.018 .178 10 4050 ---- .206B ---- .206B .191 +.018 .173 4075 ---- .200B ---- .200B .186 +.018 .168 1 4500 ---- .129B ---- .129B .123 +.013 .110 33 5000 ---- .083B ---- .083B .082 +.009 .073 103 6000 ---- .041B ---- .041B .045 +.005 .040 29 7000 ---- ---- ---- ---- .030 +.004 .026 15 725 ---- ---- ---- ---- 17.349 +.214 17.135 750 ---- ---- ---- ---- 17.099 +.214 16.885 775 ---- ---- ---- ---- 16.849 +.214 16.635 800 ---- ---- ---- ---- 16.599 +.214 16.385 8000 ---- ---- ---- ---- .022 +.003 .019 825 ---- ---- ---- ---- 16.349 +.214 16.135 850 ---- ---- ---- ---- 16.099 +.214 15.885 875 ---- ---- ---- ---- 15.849 +.214 15.635 900 ---- ---- ---- ---- 15.599 +.214 15.385 9000 ---- ---- ---- ---- .016 +.001 .015 10 925 ---- ---- ---- ---- 15.349 +.214 15.135 950 ---- ---- ---- ---- 15.099 +.214 14.885 975 ---- ---- ---- ---- 14.849 +.214 14.635 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.812 +.224 14.588 10000 ---- ---- ---- ---- .028 +.002 .026 1025 ---- ---- ---- ---- 14.562 +.224 14.338 1050 ---- ---- ---- ---- 14.312 +.224 14.088 1075 ---- ---- ---- ---- 14.062 +.224 13.838 1100 ---- ---- ---- ---- 13.812 +.224 13.588 1125 ---- ---- ---- ---- 13.562 +.224 13.338 1150 ---- ---- ---- ---- 13.312 +.224 13.088 1175 ---- ---- ---- ---- 13.062 +.224 12.838 1200 ---- ---- ---- ---- 12.812 +.224 12.588 1225 ---- ---- ---- ---- 12.562 +.224 12.338 1250 ---- ---- ---- ---- 12.312 +.224 12.088 1275 ---- ---- ---- ---- 12.062 +.224 11.838 1300 ---- ---- ---- ---- 11.812 +.224 11.588 1325 ---- ---- ---- ---- 11.562 +.224 11.338 1350 ---- ---- ---- ---- 11.312 +.224 11.088 1375 ---- ---- ---- ---- 11.062 +.224 10.838 1400 ---- ---- ---- ---- 10.813 +.224 10.589 1425 ---- ---- ---- ---- 10.565 +.224 10.341 1450 ---- ---- ---- ---- 10.319 +.225 10.094 1475 ---- ---- ---- ---- 10.074 +.225 9.849 1500 ---- ---- ---- ---- 9.831 +.225 9.606 1525 ---- ---- ---- ---- 9.589 +.225 9.364 1550 ---- ---- ---- ---- 9.349 +.225 9.124 1575 ---- ---- ---- ---- 9.111 +.226 8.885 1600 ---- ---- ---- ---- 8.874 +.225 8.649 1625 ---- 8.674B ---- 8.674B 8.638 +.224 8.414 1650 ---- 8.816B ---- 8.816B 8.404 +.224 8.180 1 1675 ---- 8.635B ---- 8.635B 8.172 +.223 7.949 1700 ---- 8.399B ---- 8.399B 7.942 +.222 7.720 1 1725 ---- 8.168B ---- 8.168B 7.714 +.222 7.492 2 1750 ---- 7.940B ---- 7.940B 7.488 +.221 7.267 1 1775 ---- 7.713B ---- 7.713B 7.264 +.219 7.045 1800 ---- 7.488B ---- 7.488B 7.042 +.217 6.825 1825 ---- 7.263B ---- 7.263B 6.823 +.216 6.607 1850 ---- 7.044B ---- 7.044B 6.607 +.214 6.393 1875 ---- 6.824B ---- 6.824B 6.393 +.211 6.182 1900 ---- 6.609B ---- 6.609B 6.183 +.209 5.974 1925 ---- 6.399B ---- 6.399B 5.976 +.207 5.769 1950 ---- 6.189B ---- 6.189B 5.772 +.204 5.568 1975 ---- 5.983B ---- 5.983B 5.572 +.201 5.371 1 2000 ---- 5.781B ---- 5.780B 5.376 +.198 5.178 1 2025 ---- 5.582B ---- 5.582B 5.184 +.195 4.989 2050 ---- 5.390B ---- 5.390B 4.996 +.192 4.804 2075 ---- 5.199B ---- 5.199B 4.812 +.188 4.624 2100 ---- 5.012B ---- 5.012B 4.633 +.185 4.448 2125 ---- 4.831B ---- 4.831B 4.458 +.181 4.277 2150 ---- 4.653B ---- 4.653B 4.289 +.178 4.111 2175 ---- 4.480B ---- 4.480B 4.124 +.174 3.950 2200 ---- 4.311B ---- 4.311B 3.964 +.170 3.794 2225 ---- 4.148B ---- 4.148B 3.810 +.167 3.643 2250 ---- 3.989B ---- 3.989B 3.660 +.163 3.497 2275 ---- 3.834B ---- 3.834B 3.516 +.160 3.356 2300 ---- 3.686B ---- 3.686B 3.377 +.157 3.220 9 2325 ---- 3.541B ---- 3.541B 3.243 +.154 3.089 2350 ---- 3.403B ---- 3.403B 3.114 +.151 2.963 2375 ---- 3.270B ---- 3.270B 2.990 +.148 2.842 2400 ---- 3.140B ---- 3.140B 2.870 +.145 2.725 125 2425 ---- 3.016B ---- 3.016B 2.755 +.142 2.613 4 2450 ---- 2.897B ---- 2.897B 2.644 +.138 2.506 2475 ---- 2.781B ---- 2.781B 2.538 +.135 2.403 10 62 2500 ---- 2.672B ---- 2.672B 2.437 +.132 2.305 2525 ---- 2.566B ---- 2.566B 2.339 +.128 2.211 2550 ---- 2.464B ---- 2.464B 2.246 +.125 2.121 2575 ---- 2.367B ---- 2.367B 2.157 +.121 2.036 2600 ---- 2.274B ---- 2.274B 2.073 +.119 1.954 2625 ---- 2.185B ---- 2.185B 1.992 +.115 1.877 2650 ---- 2.100B ---- 2.100B 1.914 +.111 1.803 2675 ---- 2.018B ---- 2.017B 1.841 +.108 1.733 2700 ---- 1.940B ---- 1.940B 1.770 +.104 1.666 325 2725 ---- 1.866B ---- 1.866B 1.703 +.101 1.602 2750 ---- 1.794B ---- 1.794B 1.640 +.098 1.542 2775 ---- 1.727B ---- 1.727B 1.579 +.095 1.484 2800 ---- 1.662B ---- 1.662B 1.521 +.092 1.429 60 2825 ---- 1.601B ---- 1.601B 1.465 +.089 1.376 2850 ---- 1.543B ---- 1.543B 1.412 +.086 1.326 16 2875 ---- 1.487B ---- 1.487B 1.362 +.084 1.278 2900 ---- 1.434B ---- 1.434B 1.314 +.082 1.232 2925 ---- 1.384B ---- 1.384B 1.268 +.079 1.189 2950 ---- 1.335B ---- 1.335B 1.224 +.077 1.147 2975 ---- 1.289B ---- 1.289B 1.182 +.075 1.107 12 3000 1.230 1.245B 1.124A 1.124A 1.142 +.073 2 1.069 10 100 3025 ---- 1.203B ---- 1.203B 1.103 +.070 1.033 3050 ---- 1.167B ---- 1.167B 1.067 +.069 .998 3075 ---- 1.128B ---- 1.128B 1.032 +.067 .965 3100 ---- 1.091B ---- 1.091B .998 +.065 .933 3125 ---- 1.056B ---- 1.056B .966 +.063 .903 3150 ---- 1.023B ---- 1.023B .935 +.061 .874 8 3175 ---- .990B ---- .990B .906 +.060 .846 3200 ---- .959B ---- .959B .878 +.059 .819 3225 ---- .930B ---- .930B .851 +.057 .794 3250 ---- .902B ---- .902B .825 +.055 .770 12 3275 ---- .875B ---- .875B .800 +.054 .746 3300 ---- .849B ---- .849B .776 +.052 .724 3325 ---- .824B ---- .824B .754 +.052 .702 3350 ---- .800B ---- .800B .732 +.050 .682 3375 ---- .777B ---- .777B .711 +.049 .662 3400 ---- .755B ---- .755B .690 +.047 .643 3425 ---- .734B ---- .734B .671 +.046 .625 3450 ---- .713B ---- .713B .652 +.044 .608 9 3475 ---- .694B ---- .694B .634 +.043 .591 1 3500 ---- .675B ---- .675B .617 +.042 .575 125 4000 .422 .422 .378A .378A .377 +.025 25 .352 121 4500 ---- .267B ---- .267B .250 +.017 .233 5000 ---- .185B ---- .185B .176 +.013 .163 25 6000 ---- .100B ---- .100B .099 +.008 .091 7000 ---- .061B ---- .061B .064 +.006 .058 50 8000 ---- ---- ---- ---- .046 +.004 .042 825 ---- ---- ---- ---- 16.562 +.224 16.338 850 ---- ---- ---- ---- 16.312 +.224 16.088 875 ---- ---- ---- ---- 16.062 +.224 15.838 900 ---- ---- ---- ---- 15.812 +.224 15.588 9000 ---- ---- ---- ---- .035 +.003 .032 925 ---- ---- ---- ---- 15.562 +.224 15.338 950 ---- ---- ---- ---- 15.312 +.224 15.088 975 ---- ---- ---- ---- 15.062 +.224 14.838 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.115 +.234 14.881 10000 ---- ---- ---- ---- .079 +.022 .057 9 1025 ---- ---- ---- ---- 14.865 +.234 14.631 1050 ---- ---- ---- ---- 14.615 +.234 14.381 1075 ---- ---- ---- ---- 14.365 +.234 14.131 1100 ---- ---- ---- ---- 14.115 +.234 13.881 1125 ---- ---- ---- ---- 13.865 +.234 13.631 1150 ---- ---- ---- ---- 13.615 +.234 13.381 1175 ---- ---- ---- ---- 13.365 +.234 13.131 1200 ---- ---- ---- ---- 13.115 +.234 12.881 1225 ---- ---- ---- ---- 12.865 +.234 12.631 1250 ---- ---- ---- ---- 12.615 +.234 12.381 1275 ---- ---- ---- ---- 12.365 +.234 12.131 1300 ---- ---- ---- ---- 12.115 +.234 11.881 1325 ---- ---- ---- ---- 11.865 +.234 11.631 1350 ---- ---- ---- ---- 11.616 +.234 11.382 1375 ---- ---- ---- ---- 11.368 +.234 11.134 1400 ---- ---- ---- ---- 11.122 +.234 10.888 1425 ---- ---- ---- ---- 10.878 +.234 10.644 1450 ---- ---- ---- ---- 10.636 +.234 10.402 1475 ---- ---- ---- ---- 10.396 +.234 10.162 1500 ---- ---- ---- ---- 10.157 +.234 9.923 1525 ---- ---- ---- ---- 9.920 +.233 9.687 1550 ---- ---- ---- ---- 9.685 +.233 9.452 1575 ---- ---- ---- ---- 9.452 +.234 9.218 1600 ---- ---- ---- ---- 9.220 +.233 8.987 1625 ---- ---- ---- ---- 8.990 +.232 8.758 1650 ---- ---- ---- ---- 8.762 +.232 8.530 1675 ---- ---- ---- ---- 8.536 +.231 8.305 1700 ---- ---- ---- ---- 8.313 +.231 8.082 1725 ---- ---- ---- ---- 8.092 +.230 7.862 1750 ---- ---- ---- ---- 7.873 +.229 7.644 1775 ---- ---- ---- ---- 7.657 +.228 7.429 1800 ---- ---- ---- ---- 7.443 +.226 7.217 1825 ---- ---- ---- ---- 7.233 +.225 7.008 1850 ---- ---- ---- ---- 7.026 +.224 6.802 1875 ---- ---- ---- ---- 6.822 +.222 6.600 2 1900 ---- ---- ---- ---- 6.622 +.220 6.402 1 1925 ---- ---- ---- ---- 6.426 +.219 6.207 2 1950 ---- ---- ---- ---- 6.233 +.216 6.017 4 1975 ---- ---- ---- ---- 6.044 +.214 5.830 2000 ---- ---- ---- ---- 5.859 +.211 5.648 2025 ---- ---- ---- ---- 5.678 +.208 5.470 2050 ---- ---- ---- ---- 5.501 +.205 5.296 2075 ---- ---- ---- ---- 5.329 +.203 5.126 2100 ---- 5.436B ---- ---- 5.160 +.199 4.961 2125 ---- ---- ---- ---- 4.996 +.195 4.801 2150 ---- ---- ---- ---- 4.837 +.193 4.644 2175 ---- ---- ---- ---- 4.681 +.188 4.493 2200 ---- ---- ---- ---- 4.530 +.185 4.345 1 2225 ---- ---- ---- ---- 4.384 +.182 4.202 2250 ---- ---- ---- ---- 4.241 +.178 4.063 2275 ---- ---- ---- ---- 4.104 +.175 3.929 1 2300 ---- ---- ---- ---- 3.970 +.171 3.799 2325 ---- ---- ---- ---- 3.841 +.167 3.674 2350 ---- ---- ---- ---- 3.716 +.164 3.552 2375 ---- ---- ---- ---- 3.595 +.160 3.435 2400 ---- ---- ---- ---- 3.478 +.156 3.322 1 2425 ---- 3.547B ---- ---- 3.366 +.153 3.213 7 2450 ---- 3.433B ---- 3.241B 3.257 +.149 3.108 2475 ---- 3.323B ---- 3.128B 3.153 +.147 3.006 2500 ---- 3.217B ---- 3.027B 3.052 +.143 2.909 7 25 2525 ---- ---- ---- ---- 2.954 +.140 2.814 8 2550 ---- ---- ---- ---- 2.861 +.137 2.724 126 2575 ---- ---- ---- ---- 2.771 +.134 2.637 2600 ---- 2.825B ---- ---- 2.684 +.131 2.553 100 2625 ---- ---- ---- ---- 2.601 +.129 2.472 2650 ---- ---- ---- ---- 2.520 +.125 2.395 150 2675 ---- ---- ---- ---- 2.443 +.123 2.320 2700 ---- ---- ---- ---- 2.369 +.121 2.248 1 2725 ---- ---- ---- ---- 2.297 +.118 2.179 2750 ---- ---- ---- ---- 2.228 +.115 2.113 1 2775 ---- 2.269B ---- ---- 2.162 +.113 2.049 2800 2.124 2.201B 2.090 2.090 2.099 +.111 2 1.988 3 2825 ---- ---- ---- ---- 2.038 +.109 1.929 2850 ---- 2.071B ---- 1.933B 1.979 +.106 1.873 2875 ---- ---- ---- ---- 1.922 +.104 1.818 2900 ---- ---- ---- ---- 1.868 +.102 1.766 2925 ---- ---- ---- ---- 1.816 +.101 1.715 2950 ---- ---- ---- ---- 1.765 +.098 1.667 2975 ---- ---- ---- ---- 1.717 +.097 1.620 3000 ---- 1.733B ---- 1.685B 1.670 +.095 125 1.575 24 1437 3025 ---- ---- ---- ---- 1.625 +.093 1.532 3050 ---- ---- ---- ---- 1.582 +.092 1.490 3075 ---- ---- ---- ---- 1.540 +.090 1.450 3100 ---- 1.548B ---- 1.473B 1.499 +.087 1.412 1 3125 ---- ---- ---- ---- 1.460 +.086 1.374 3150 ---- 1.464B ---- 1.395B 1.423 +.084 1.339 3175 ---- ---- ---- ---- 1.387 +.083 1.304 3200 ---- 1.382B ---- 1.324B 1.352 +.081 1.271 3225 ---- 1.345B ---- ---- 1.318 +.078 1.240 3250 ---- ---- ---- ---- 1.286 +.077 1.209 3275 ---- ---- ---- ---- 1.255 +.075 1.180 3300 ---- 1.242B ---- ---- 1.225 +.073 1.152 26 3325 ---- ---- ---- ---- 1.196 +.072 1.124 3350 ---- ---- ---- ---- 1.167 +.069 1.098 3375 ---- ---- ---- ---- 1.140 +.067 1.073 3400 ---- ---- ---- ---- 1.114 +.065 1.049 3425 ---- ---- ---- ---- 1.089 +.064 1.025 3450 ---- ---- ---- ---- 1.064 +.062 1.002 3475 ---- ---- ---- ---- 1.040 +.060 .980 3500 ---- 1.016B ---- ---- 1.017 +.058 .959 10 1087 3525 ---- ---- ---- ---- .995 +.057 .938 3550 ---- ---- ---- ---- .974 +.056 .918 3575 ---- ---- ---- ---- .953 +.055 .898 3600 ---- ---- ---- ---- .933 +.054 .879 3625 ---- .901B ---- ---- .913 +.052 .861 3650 ---- ---- ---- ---- .894 +.051 .843 2 3675 ---- ---- ---- ---- .876 +.051 .825 3700 ---- ---- ---- ---- .858 +.050 .808 3725 ---- ---- ---- ---- .840 +.048 .792 3750 ---- ---- ---- ---- .824 +.048 .776 3775 ---- ---- ---- ---- .807 +.047 .760 3800 ---- ---- ---- ---- .792 +.047 .745 3825 ---- ---- ---- ---- .776 +.046 .730 3850 ---- ---- ---- ---- .761 +.045 .716 3875 ---- ---- ---- ---- .747 +.045 .702 3900 ---- ---- ---- ---- .733 +.045 .688 3925 ---- ---- ---- ---- .719 +.044 .675 3950 ---- ---- ---- ---- .706 +.044 .662 3975 ---- ---- ---- ---- .693 +.043 .650 4000 ---- .647B ---- ---- .680 +.043 125 .637 263 4025 ---- ---- ---- ---- .668 +.043 .625 4050 ---- ---- ---- ---- .656 +.042 .614 4075 ---- ---- ---- ---- .644 +.042 .602 4500 ---- ---- ---- ---- .487 +.041 .446 1 5000 ---- ---- ---- ---- .366 +.039 .327 49 6000 ---- ---- ---- ---- .228 +.022 .206 7000 ---- ---- ---- ---- .157 +.011 .146 3 725 ---- ---- ---- ---- 17.865 +.234 17.631 750 ---- ---- ---- ---- 17.615 +.234 17.381 775 ---- ---- ---- ---- 17.365 +.234 17.131 800 ---- ---- ---- ---- 17.115 +.234 16.881 8000 ---- ---- ---- ---- .116 +.011 .105 825 ---- ---- ---- ---- 16.865 +.234 16.631 850 ---- ---- ---- ---- 16.615 +.234 16.381 875 ---- ---- ---- ---- 16.365 +.234 16.131 900 ---- ---- ---- ---- 16.115 +.234 15.881 9000 ---- ---- ---- ---- .093 +.017 .076 925 ---- ---- ---- ---- 15.865 +.234 15.631 950 ---- ---- ---- ---- 15.615 +.234 15.381 975 ---- ---- ---- ---- 15.365 +.234 15.131 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.656 +.236 15.420 1025 ---- ---- ---- ---- 15.406 +.236 15.170 1050 ---- ---- ---- ---- 15.156 +.236 14.920 1075 ---- ---- ---- ---- 14.906 +.236 14.670 1100 ---- ---- ---- ---- 14.656 +.236 14.420 1125 ---- ---- ---- ---- 14.406 +.236 14.170 1150 ---- ---- ---- ---- 14.156 +.236 13.920 1175 ---- ---- ---- ---- 13.906 +.236 13.670 1200 ---- ---- ---- ---- 13.656 +.236 13.420 1225 ---- ---- ---- ---- 13.406 +.236 13.170 1250 ---- ---- ---- ---- 13.156 +.236 12.920 1275 ---- ---- ---- ---- 12.906 +.236 12.670 1300 ---- ---- ---- ---- 12.656 +.236 12.420 1325 ---- ---- ---- ---- 12.406 +.236 12.170 1350 ---- ---- ---- ---- 12.156 +.234 11.922 1375 ---- ---- ---- ---- 11.908 +.232 11.676 1400 ---- ---- ---- ---- 11.663 +.231 11.432 1425 ---- ---- ---- ---- 11.419 +.228 11.191 1450 ---- ---- ---- ---- 11.178 +.227 10.951 1475 ---- ---- ---- ---- 10.939 +.225 10.714 1500 ---- ---- ---- ---- 10.702 +.223 10.479 1525 ---- ---- ---- ---- 10.467 +.221 10.246 1550 ---- ---- ---- ---- 10.235 +.219 10.016 1575 ---- ---- ---- ---- 10.005 +.217 9.788 1600 ---- ---- ---- ---- 9.777 +.215 9.562 1625 ---- ---- ---- ---- 9.552 +.213 9.339 1650 ---- ---- ---- ---- 9.329 +.211 9.118 1675 ---- ---- ---- ---- 9.109 +.209 8.900 1700 ---- ---- ---- ---- 8.892 +.207 8.685 1725 ---- ---- ---- ---- 8.677 +.204 8.473 1750 ---- ---- ---- ---- 8.466 +.202 8.264 1775 ---- ---- ---- ---- 8.258 +.200 8.058 1800 ---- ---- ---- ---- 8.053 +.197 7.856 1825 ---- ---- ---- ---- 7.852 +.195 7.657 1850 ---- ---- ---- ---- 7.654 +.192 7.462 1875 ---- ---- ---- ---- 7.461 +.190 7.271 1900 ---- ---- ---- ---- 7.271 +.187 7.084 1925 ---- ---- ---- ---- 7.086 +.185 6.901 1950 ---- ---- ---- ---- 6.904 +.182 6.722 1975 ---- ---- ---- ---- 6.728 +.180 6.548 2000 ---- ---- ---- ---- 6.555 +.176 6.379 2025 ---- ---- ---- ---- 6.387 +.173 6.214 2050 ---- ---- ---- ---- 6.224 +.171 6.053 2075 ---- ---- ---- ---- 6.066 +.169 5.897 2100 ---- ---- ---- ---- 5.912 +.166 5.746 2125 ---- ---- ---- ---- 5.763 +.163 5.600 2150 ---- ---- ---- ---- 5.618 +.159 5.459 2175 ---- ---- ---- ---- 5.479 +.157 5.322 2200 ---- ---- ---- ---- 5.344 +.154 5.190 2225 ---- ---- ---- ---- 5.214 +.151 5.063 2250 ---- ---- ---- ---- 5.089 +.148 4.941 2275 ---- ---- ---- ---- 4.968 +.145 4.823 2300 ---- ---- ---- ---- 4.852 +.143 4.709 2325 ---- ---- ---- ---- 4.741 +.140 4.601 2350 ---- ---- ---- ---- 4.633 +.137 4.496 2375 ---- ---- ---- ---- 4.530 +.135 4.395 2400 ---- ---- ---- ---- 4.430 +.132 4.298 2425 ---- ---- ---- ---- 4.334 +.129 4.205 2450 ---- ---- ---- ---- 4.242 +.127 4.115 2475 ---- ---- ---- ---- 4.152 +.124 4.028 2500 ---- ---- ---- ---- 4.065 +.121 3.944 2525 ---- ---- ---- ---- 3.981 +.119 3.862 2550 ---- ---- ---- ---- 3.899 +.117 3.782 2575 ---- ---- ---- ---- 3.819 +.115 3.704 2600 ---- ---- ---- ---- 3.741 +.112 3.629 2625 ---- ---- ---- ---- 3.665 +.111 3.554 2650 ---- ---- ---- ---- 3.590 +.109 3.481 2675 ---- ---- ---- ---- 3.516 +.107 3.409 2700 ---- ---- ---- ---- 3.443 +.105 3.338 2725 ---- ---- ---- ---- 3.371 +.102 3.269 2750 ---- ---- ---- ---- 3.300 +.100 3.200 2775 ---- ---- ---- ---- 3.231 +.098 3.133 2800 ---- ---- ---- ---- 3.163 +.096 3.067 2825 ---- ---- ---- ---- 3.097 +.095 3.002 2850 ---- ---- ---- ---- 3.032 +.093 2.939 2875 ---- ---- ---- ---- 2.968 +.091 2.877 2900 ---- ---- ---- ---- 2.906 +.089 2.817 2925 ---- ---- ---- ---- 2.846 +.088 2.758 2950 ---- ---- ---- ---- 2.787 +.086 2.701 2975 ---- ---- ---- ---- 2.730 +.084 2.646 3000 ---- ---- ---- ---- 2.675 +.082 2.593 3025 ---- ---- ---- ---- 2.622 +.081 2.541 3050 ---- ---- ---- ---- 2.571 +.080 2.491 3075 ---- ---- ---- ---- 2.522 +.078 2.444 3100 ---- ---- ---- ---- 2.474 +.076 2.398 3125 ---- ---- ---- ---- 2.428 +.075 2.353 3150 ---- ---- ---- ---- 2.384 +.073 2.311 3175 ---- ---- ---- ---- 2.342 +.072 2.270 3200 ---- ---- ---- ---- 2.301 +.071 2.230 3225 ---- ---- ---- ---- 2.262 +.070 2.192 3250 ---- ---- ---- ---- 2.224 +.069 2.155 3275 ---- ---- ---- ---- 2.188 +.068 2.120 3300 ---- ---- ---- ---- 2.152 +.066 2.086 3325 ---- ---- ---- ---- 2.119 +.066 2.053 3350 ---- ---- ---- ---- 2.086 +.064 2.022 3375 ---- ---- ---- ---- 2.054 +.063 1.991 3400 ---- ---- ---- ---- 2.024 +.062 1.962 3425 ---- ---- ---- ---- 1.995 +.061 1.934 3450 ---- ---- ---- ---- 1.966 +.060 1.906 3475 ---- ---- ---- ---- 1.939 +.059 1.880 3500 ---- ---- ---- ---- 1.912 +.058 1.854 3525 ---- ---- ---- ---- 1.887 +.057 1.830 3550 ---- ---- ---- ---- 1.862 +.056 1.806 3575 ---- ---- ---- ---- 1.838 +.055 1.783 3600 ---- ---- ---- ---- 1.815 +.055 1.760 3625 ---- ---- ---- ---- 1.792 +.053 1.739 3650 ---- ---- ---- ---- 1.770 +.053 1.717 3675 ---- ---- ---- ---- 1.749 +.052 1.697 3700 ---- ---- ---- ---- 1.728 +.051 1.677 3725 ---- ---- ---- ---- 1.708 +.050 1.658 3750 ---- ---- ---- ---- 1.689 +.050 1.639 3775 ---- ---- ---- ---- 1.670 +.049 1.621 3800 ---- ---- ---- ---- 1.651 +.048 1.603 3825 ---- ---- ---- ---- 1.633 +.047 1.586 3850 ---- ---- ---- ---- 1.616 +.047 1.569 3875 ---- ---- ---- ---- 1.599 +.046 1.553 3900 ---- ---- ---- ---- 1.583 +.046 1.537 3925 ---- ---- ---- ---- 1.567 +.045 1.522 3950 ---- ---- ---- ---- 1.551 +.044 1.507 3975 ---- ---- ---- ---- 1.536 +.044 1.492 4000 ---- ---- ---- ---- 1.522 +.044 1.478 4025 ---- ---- ---- ---- 1.508 +.043 1.465 4050 ---- ---- ---- ---- 1.494 +.042 1.452 4075 ---- ---- ---- ---- 1.480 +.041 1.439 4100 ---- ---- ---- ---- 1.467 +.041 1.426 725 ---- ---- ---- ---- 18.406 +.236 18.170 750 ---- ---- ---- ---- 18.156 +.236 17.920 775 ---- ---- ---- ---- 17.906 +.236 17.670 800 ---- ---- ---- ---- 17.656 +.236 17.420 825 ---- ---- ---- ---- 17.406 +.236 17.170 850 ---- ---- ---- ---- 17.156 +.236 16.920 875 ---- ---- ---- ---- 16.906 +.236 16.670 900 ---- ---- ---- ---- 16.656 +.236 16.420 925 ---- ---- ---- ---- 16.406 +.236 16.170 950 ---- ---- ---- ---- 16.156 +.236 15.920 975 ---- ---- ---- ---- 15.906 +.236 15.670 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 16.088 +.236 15.852 1025 ---- ---- ---- ---- 15.838 +.236 15.602 1050 ---- ---- ---- ---- 15.588 +.236 15.352 1075 ---- ---- ---- ---- 15.338 +.236 15.102 1100 ---- ---- ---- ---- 15.088 +.236 14.852 1125 ---- ---- ---- ---- 14.838 +.236 14.602 1150 ---- ---- ---- ---- 14.588 +.234 14.354 1175 ---- ---- ---- ---- 14.341 +.233 14.108 1200 ---- ---- ---- ---- 14.095 +.232 13.863 1225 ---- ---- ---- ---- 13.850 +.229 13.621 1250 ---- ---- ---- ---- 13.608 +.229 13.379 1275 ---- ---- ---- ---- 13.366 +.226 13.140 1300 ---- ---- ---- ---- 13.127 +.225 12.902 1325 ---- ---- ---- ---- 12.889 +.224 12.665 1350 ---- ---- ---- ---- 12.652 +.223 12.429 1375 ---- ---- ---- ---- 12.416 +.221 12.195 1400 ---- ---- ---- ---- 12.182 +.219 11.963 1425 ---- ---- ---- ---- 11.949 +.218 11.731 1450 ---- ---- ---- ---- 11.718 +.217 11.501 1475 ---- ---- ---- ---- 11.487 +.215 11.272 1500 ---- ---- ---- ---- 11.258 +.214 11.044 1525 ---- ---- ---- ---- 11.030 +.212 10.818 1550 ---- ---- ---- ---- 10.804 +.210 10.594 1575 ---- ---- ---- ---- 10.580 +.209 10.371 1600 ---- ---- ---- ---- 10.357 +.207 10.150 1625 ---- ---- ---- ---- 10.136 +.205 9.931 1650 ---- ---- ---- ---- 9.918 +.204 9.714 1675 ---- ---- ---- ---- 9.703 +.203 9.500 1700 ---- ---- ---- ---- 9.490 +.201 9.289 1725 ---- ---- ---- ---- 9.280 +.199 9.081 1750 ---- ---- ---- ---- 9.074 +.197 8.877 1775 ---- ---- ---- ---- 8.871 +.195 8.676 1800 ---- ---- ---- ---- 8.672 +.192 8.480 1825 ---- ---- ---- ---- 8.477 +.190 8.287 1850 ---- ---- ---- ---- 8.286 +.188 8.098 1875 ---- ---- ---- ---- 8.099 +.186 7.913 1900 ---- ---- ---- ---- 7.916 +.183 7.733 1925 ---- ---- ---- ---- 7.738 +.182 7.556 1950 ---- ---- ---- ---- 7.563 +.179 7.384 1975 ---- ---- ---- ---- 7.393 +.177 7.216 2000 ---- ---- ---- ---- 7.227 +.174 7.053 2025 ---- ---- ---- ---- 7.066 +.172 6.894 2050 ---- ---- ---- ---- 6.909 +.170 6.739 2075 ---- ---- ---- ---- 6.755 +.167 6.588 2100 ---- ---- ---- ---- 6.607 +.165 6.442 2125 ---- ---- ---- ---- 6.462 +.162 6.300 2150 ---- ---- ---- ---- 6.322 +.160 6.162 2175 ---- ---- ---- ---- 6.185 +.157 6.028 2200 ---- ---- ---- ---- 6.053 +.155 5.898 2225 ---- ---- ---- ---- 5.925 +.153 5.772 2250 ---- ---- ---- ---- 5.800 +.150 5.650 2275 ---- ---- ---- ---- 5.679 +.148 5.531 2300 ---- ---- ---- ---- 5.562 +.145 5.417 2325 ---- ---- ---- ---- 5.449 +.143 5.306 2350 ---- ---- ---- ---- 5.339 +.141 5.198 2375 ---- ---- ---- ---- 5.232 +.139 5.093 2400 ---- ---- ---- ---- 5.129 +.137 4.992 2425 ---- ---- ---- ---- 5.028 +.134 4.894 2450 ---- ---- ---- ---- 4.931 +.132 4.799 2475 ---- ---- ---- ---- 4.836 +.129 4.707 2500 ---- ---- ---- ---- 4.745 +.128 4.617 2525 ---- ---- ---- ---- 4.656 +.126 4.530 2550 ---- ---- ---- ---- 4.570 +.124 4.446 2575 ---- ---- ---- ---- 4.486 +.122 4.364 2600 ---- ---- ---- ---- 4.404 +.119 4.285 2625 ---- ---- ---- ---- 4.325 +.118 4.207 2650 ---- ---- ---- ---- 4.248 +.116 4.132 2675 ---- ---- ---- ---- 4.173 +.114 4.059 2700 ---- ---- ---- ---- 4.100 +.112 3.988 2725 ---- ---- ---- ---- 4.028 +.110 3.918 2750 ---- ---- ---- ---- 3.959 +.109 3.850 2775 ---- ---- ---- ---- 3.891 +.107 3.784 2800 ---- ---- ---- ---- 3.825 +.105 3.720 2825 ---- ---- ---- ---- 3.761 +.103 3.658 2850 ---- ---- ---- ---- 3.699 +.102 3.597 2875 ---- ---- ---- ---- 3.638 +.100 3.538 2900 ---- ---- ---- ---- 3.579 +.099 3.480 2925 ---- ---- ---- ---- 3.522 +.097 3.425 2950 ---- ---- ---- ---- 3.466 +.095 3.371 2975 ---- ---- ---- ---- 3.412 +.094 3.318 3000 ---- ---- ---- ---- 3.360 +.092 3.268 3025 ---- ---- ---- ---- 3.310 +.091 3.219 3050 ---- ---- ---- ---- 3.261 +.090 3.171 3075 ---- ---- ---- ---- 3.214 +.088 3.126 3100 ---- ---- ---- ---- 3.169 +.087 3.082 3125 ---- ---- ---- ---- 3.125 +.086 3.039 3150 ---- ---- ---- ---- 3.083 +.085 2.998 3175 ---- ---- ---- ---- 3.042 +.083 2.959 3200 ---- ---- ---- ---- 3.003 +.083 2.920 3225 ---- ---- ---- ---- 2.965 +.082 2.883 3250 ---- ---- ---- ---- 2.928 +.080 2.848 3275 ---- ---- ---- ---- 2.892 +.079 2.813 3300 ---- ---- ---- ---- 2.857 +.078 2.779 3325 ---- ---- ---- ---- 2.824 +.077 2.747 3350 ---- ---- ---- ---- 2.791 +.076 2.715 3375 ---- ---- ---- ---- 2.759 +.075 2.684 3400 ---- ---- ---- ---- 2.728 +.074 2.654 3425 ---- ---- ---- ---- 2.698 +.073 2.625 3450 ---- ---- ---- ---- 2.668 +.072 2.596 3475 ---- ---- ---- ---- 2.639 +.071 2.568 3500 ---- ---- ---- ---- 2.610 +.070 2.540 3525 ---- ---- ---- ---- 2.582 +.069 2.513 3550 ---- ---- ---- ---- 2.554 +.068 2.486 3575 ---- ---- ---- ---- 2.527 +.068 2.459 3600 ---- ---- ---- ---- 2.500 +.067 2.433 3625 ---- ---- ---- ---- 2.473 +.066 2.407 3650 ---- ---- ---- ---- 2.446 +.065 2.381 3675 ---- ---- ---- ---- 2.420 +.064 2.356 3700 ---- ---- ---- ---- 2.394 +.064 2.330 3725 ---- ---- ---- ---- 2.368 +.063 2.305 3750 ---- ---- ---- ---- 2.342 +.062 2.280 3775 ---- ---- ---- ---- 2.317 +.061 2.256 3800 ---- ---- ---- ---- 2.292 +.061 2.231 3825 ---- ---- ---- ---- 2.267 +.060 2.207 3850 ---- ---- ---- ---- 2.242 +.059 2.183 3875 ---- ---- ---- ---- 2.218 +.059 2.159 3900 ---- ---- ---- ---- 2.194 +.058 2.136 3925 ---- ---- ---- ---- 2.170 +.057 2.113 3950 ---- ---- ---- ---- 2.147 +.056 2.091 3975 ---- ---- ---- ---- 2.124 +.055 2.069 4000 ---- ---- ---- ---- 2.102 +.055 2.047 4025 ---- ---- ---- ---- 2.080 +.054 2.026 4050 ---- ---- ---- ---- 2.058 +.053 2.005 4075 ---- ---- ---- ---- 2.037 +.053 1.984 4100 ---- ---- ---- ---- 2.016 +.052 1.964 725 ---- ---- ---- ---- 18.838 +.236 18.602 750 ---- ---- ---- ---- 18.588 +.236 18.352 775 ---- ---- ---- ---- 18.338 +.236 18.102 800 ---- ---- ---- ---- 18.088 +.236 17.852 825 ---- ---- ---- ---- 17.838 +.236 17.602 850 ---- ---- ---- ---- 17.588 +.236 17.352 875 ---- ---- ---- ---- 17.338 +.236 17.102 900 ---- ---- ---- ---- 17.088 +.236 16.852 925 ---- ---- ---- ---- 16.838 +.236 16.602 950 ---- ---- ---- ---- 16.588 +.236 16.352 975 ---- ---- ---- ---- 16.338 +.236 16.102 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.251 +.235 16.016 1025 ---- ---- ---- ---- 16.003 +.234 15.769 1050 ---- ---- ---- ---- 15.757 +.232 15.525 1075 ---- ---- ---- ---- 15.513 +.230 15.283 1100 ---- ---- ---- ---- 15.272 +.230 15.042 1125 ---- ---- ---- ---- 15.032 +.228 14.804 1150 ---- ---- ---- ---- 14.793 +.226 14.567 1175 ---- ---- ---- ---- 14.557 +.225 14.332 1200 ---- ---- ---- ---- 14.322 +.223 14.099 1225 ---- ---- ---- ---- 14.089 +.222 13.867 1250 ---- ---- ---- ---- 13.857 +.221 13.636 1275 ---- ---- ---- ---- 13.626 +.219 13.407 1300 ---- ---- ---- ---- 13.397 +.218 13.179 1325 ---- ---- ---- ---- 13.169 +.216 12.953 1350 ---- ---- ---- ---- 12.943 +.216 12.727 1375 ---- ---- ---- ---- 12.717 +.214 12.503 1400 ---- ---- ---- ---- 12.493 +.213 12.280 1425 ---- ---- ---- ---- 12.269 +.211 12.058 1450 ---- ---- ---- ---- 12.047 +.210 11.837 1475 ---- ---- ---- ---- 11.826 +.208 11.618 1500 ---- ---- ---- ---- 11.606 +.207 11.399 1525 ---- ---- ---- ---- 11.387 +.205 11.182 1550 ---- ---- ---- ---- 11.170 +.204 10.966 1575 ---- ---- ---- ---- 10.954 +.203 10.751 1600 ---- ---- ---- ---- 10.739 +.201 10.538 1625 ---- ---- ---- ---- 10.527 +.199 10.328 1650 ---- ---- ---- ---- 10.317 +.198 10.119 1675 ---- ---- ---- ---- 10.109 +.196 9.913 1700 ---- ---- ---- ---- 9.904 +.195 9.709 1725 ---- ---- ---- ---- 9.702 +.193 9.509 1750 ---- ---- ---- ---- 9.504 +.192 9.312 1775 ---- ---- ---- ---- 9.309 +.190 9.119 1800 ---- ---- ---- ---- 9.117 +.188 8.929 1825 ---- ---- ---- ---- 8.930 +.186 8.744 1850 ---- ---- ---- ---- 8.747 +.185 8.562 1875 ---- ---- ---- ---- 8.567 +.182 8.385 1900 ---- ---- ---- ---- 8.392 +.180 8.212 1925 ---- ---- ---- ---- 8.221 +.178 8.043 1950 ---- ---- ---- ---- 8.055 +.176 7.879 1975 ---- ---- ---- ---- 7.892 +.174 7.718 2000 ---- ---- ---- ---- 7.734 +.171 7.563 2025 ---- ---- ---- ---- 7.581 +.170 7.411 2050 ---- ---- ---- ---- 7.431 +.167 7.264 2075 ---- ---- ---- ---- 7.286 +.165 7.121 2100 ---- ---- ---- ---- 7.145 +.163 6.982 2125 ---- ---- ---- ---- 7.009 +.162 6.847 2150 ---- ---- ---- ---- 6.876 +.159 6.717 2175 ---- ---- ---- ---- 6.748 +.157 6.591 2200 ---- ---- ---- ---- 6.623 +.155 6.468 2225 ---- ---- ---- ---- 6.502 +.153 6.349 2250 ---- ---- ---- ---- 6.385 +.151 6.234 2275 ---- ---- ---- ---- 6.271 +.148 6.123 2300 ---- ---- ---- ---- 6.161 +.146 6.015 2325 ---- ---- ---- ---- 6.054 +.144 5.910 2350 ---- ---- ---- ---- 5.951 +.143 5.808 2375 ---- ---- ---- ---- 5.850 +.141 5.709 2400 ---- ---- ---- ---- 5.752 +.139 5.613 2425 ---- ---- ---- ---- 5.657 +.137 5.520 2450 ---- ---- ---- ---- 5.564 +.135 5.429 2475 ---- ---- ---- ---- 5.474 +.133 5.341 2500 ---- ---- ---- ---- 5.387 +.132 5.255 2525 ---- ---- ---- ---- 5.302 +.130 5.172 2550 ---- ---- ---- ---- 5.219 +.127 5.092 2575 ---- ---- ---- ---- 5.139 +.126 5.013 2600 ---- ---- ---- ---- 5.061 +.125 4.936 2625 ---- ---- ---- ---- 4.985 +.123 4.862 2650 ---- ---- ---- ---- 4.910 +.121 4.789 2675 ---- ---- ---- ---- 4.838 +.119 4.719 2700 ---- ---- ---- ---- 4.768 +.118 4.650 2725 ---- ---- ---- ---- 4.699 +.117 4.582 2750 ---- ---- ---- ---- 4.632 +.115 4.517 2775 ---- ---- ---- ---- 4.566 +.113 4.453 2800 ---- ---- ---- ---- 4.502 +.112 4.390 2825 ---- ---- ---- ---- 4.439 +.110 4.329 2850 ---- ---- ---- ---- 4.378 +.109 4.269 2875 ---- ---- ---- ---- 4.319 +.108 4.211 2900 ---- ---- ---- ---- 4.261 +.106 4.155 2925 ---- ---- ---- ---- 4.205 +.105 4.100 2950 ---- ---- ---- ---- 4.150 +.104 4.046 2975 ---- ---- ---- ---- 4.097 +.102 3.995 3000 ---- ---- ---- ---- 4.045 +.101 3.944 3025 ---- ---- ---- ---- 3.995 +.100 3.895 3050 ---- ---- ---- ---- 3.947 +.099 3.848 3075 ---- ---- ---- ---- 3.900 +.097 3.803 3100 ---- ---- ---- ---- 3.855 +.097 3.758 3125 ---- ---- ---- ---- 3.811 +.095 3.716 3150 ---- ---- ---- ---- 3.769 +.094 3.675 3175 ---- ---- ---- ---- 3.728 +.093 3.635 3200 ---- ---- ---- ---- 3.688 +.091 3.597 3225 ---- ---- ---- ---- 3.650 +.091 3.559 3250 ---- ---- ---- ---- 3.613 +.090 3.523 3275 ---- ---- ---- ---- 3.577 +.088 3.489 3300 ---- ---- ---- ---- 3.543 +.088 3.455 3325 ---- ---- ---- ---- 3.509 +.087 3.422 3350 ---- ---- ---- ---- 3.476 +.086 3.390 3375 ---- ---- ---- ---- 3.444 +.085 3.359 3400 ---- ---- ---- ---- 3.413 +.084 3.329 3425 ---- ---- ---- ---- 3.383 +.083 3.300 3450 ---- ---- ---- ---- 3.353 +.082 3.271 3475 ---- ---- ---- ---- 3.324 +.081 3.243 3500 ---- ---- ---- ---- 3.296 +.081 3.215 3525 ---- ---- ---- ---- 3.268 +.080 3.188 3550 ---- ---- ---- ---- 3.240 +.079 3.161 3575 ---- ---- ---- ---- 3.213 +.078 3.135 3600 ---- ---- ---- ---- 3.186 +.077 3.109 3625 ---- ---- ---- ---- 3.160 +.077 3.083 3650 ---- ---- ---- ---- 3.134 +.076 3.058 3675 ---- ---- ---- ---- 3.109 +.076 3.033 3700 ---- ---- ---- ---- 3.084 +.075 3.009 3725 ---- ---- ---- ---- 3.059 +.074 2.985 3750 ---- ---- ---- ---- 3.035 +.073 2.962 3775 ---- ---- ---- ---- 3.011 +.072 2.939 3800 ---- ---- ---- ---- 2.988 +.072 2.916 3825 ---- ---- ---- ---- 2.965 +.071 2.894 3850 ---- ---- ---- ---- 2.942 +.070 2.872 3875 ---- ---- ---- ---- 2.920 +.070 2.850 3900 ---- ---- ---- ---- 2.898 +.069 2.829 3925 ---- ---- ---- ---- 2.877 +.069 2.808 3950 ---- ---- ---- ---- 2.856 +.068 2.788 3975 ---- ---- ---- ---- 2.835 +.067 2.768 4000 ---- ---- ---- ---- 2.815 +.067 2.748 4025 ---- ---- ---- ---- 2.796 +.067 2.729 4050 ---- ---- ---- ---- 2.776 +.065 2.711 4075 ---- ---- ---- ---- 2.758 +.066 2.692 4100 ---- ---- ---- ---- 2.739 +.065 2.674 4125 ---- ---- ---- ---- 2.721 +.064 2.657 925 ---- ---- ---- ---- 17.001 +.236 16.765 950 ---- ---- ---- ---- 16.751 +.236 16.515 975 ---- ---- ---- ---- 16.501 +.236 16.265 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.370 +.232 16.138 1025 ---- ---- ---- ---- 16.127 +.231 15.896 1050 ---- ---- ---- ---- 15.886 +.229 15.657 1075 ---- ---- ---- ---- 15.648 +.228 15.420 1100 ---- ---- ---- ---- 15.411 +.226 15.185 1125 ---- ---- ---- ---- 15.177 +.225 14.952 1150 ---- ---- ---- ---- 14.944 +.224 14.720 1175 ---- ---- ---- ---- 14.713 +.222 14.491 1200 ---- ---- ---- ---- 14.484 +.221 14.263 1225 ---- ---- ---- ---- 14.256 +.219 14.037 1250 ---- ---- ---- ---- 14.030 +.218 13.812 1275 ---- ---- ---- ---- 13.805 +.217 13.588 1300 ---- ---- ---- ---- 13.582 +.216 13.366 1325 ---- ---- ---- ---- 13.359 +.213 13.146 1350 ---- ---- ---- ---- 13.139 +.213 12.926 1375 ---- ---- ---- ---- 12.919 +.211 12.708 1400 ---- ---- ---- ---- 12.701 +.210 12.491 1425 ---- ---- ---- ---- 12.483 +.208 12.275 1450 ---- ---- ---- ---- 12.267 +.207 12.060 1475 ---- ---- ---- ---- 12.052 +.206 11.846 1500 ---- ---- ---- ---- 11.838 +.204 11.634 1525 ---- ---- ---- ---- 11.625 +.202 11.423 1550 ---- ---- ---- ---- 11.414 +.201 11.213 1575 ---- ---- ---- ---- 11.204 +.199 11.005 1600 ---- ---- ---- ---- 10.996 +.198 10.798 1625 ---- ---- ---- ---- 10.790 +.197 10.593 1650 ---- ---- ---- ---- 10.587 +.196 10.391 1675 ---- ---- ---- ---- 10.385 +.194 10.191 1700 ---- ---- ---- ---- 10.186 +.192 9.994 1725 ---- ---- ---- ---- 9.990 +.191 9.799 1750 ---- ---- ---- ---- 9.797 +.189 9.608 1775 ---- ---- ---- ---- 9.608 +.187 9.421 1800 ---- ---- ---- ---- 9.423 +.186 9.237 1825 ---- ---- ---- ---- 9.241 +.184 9.057 1850 ---- ---- ---- ---- 9.063 +.182 8.881 1875 ---- ---- ---- ---- 8.889 +.180 8.709 1900 ---- ---- ---- ---- 8.720 +.179 8.541 1925 ---- ---- ---- ---- 8.554 +.176 8.378 1950 ---- ---- ---- ---- 8.393 +.175 8.218 1975 ---- ---- ---- ---- 8.236 +.172 8.064 2000 ---- ---- ---- ---- 8.084 +.171 7.913 2025 ---- ---- ---- ---- 7.936 +.169 7.767 2050 ---- ---- ---- ---- 7.792 +.167 7.625 2075 ---- ---- ---- ---- 7.653 +.165 7.488 2100 ---- ---- ---- ---- 7.517 +.163 7.354 2125 ---- ---- ---- ---- 7.386 +.161 7.225 2150 ---- ---- ---- ---- 7.259 +.160 7.099 2175 ---- ---- ---- ---- 7.135 +.157 6.978 2200 ---- ---- ---- ---- 7.015 +.155 6.860 2225 ---- ---- ---- ---- 6.899 +.154 6.745 2250 ---- ---- ---- ---- 6.786 +.152 6.634 2275 ---- ---- ---- ---- 6.676 +.149 6.527 2300 ---- ---- ---- ---- 6.569 +.147 6.422 2325 ---- ---- ---- ---- 6.465 +.145 6.320 2350 ---- ---- ---- ---- 6.364 +.144 6.220 2375 ---- ---- ---- ---- 6.265 +.142 6.123 2400 ---- ---- ---- ---- 6.169 +.141 6.028 2425 ---- ---- ---- ---- 6.075 +.139 5.936 2450 ---- ---- ---- ---- 5.983 +.137 5.846 2475 ---- ---- ---- ---- 5.894 +.136 5.758 2500 ---- ---- ---- ---- 5.807 +.134 5.673 2525 ---- ---- ---- ---- 5.722 +.132 5.590 2550 ---- ---- ---- ---- 5.639 +.130 5.509 2575 ---- ---- ---- ---- 5.559 +.129 5.430 2600 ---- ---- ---- ---- 5.481 +.127 5.354 2625 ---- ---- ---- ---- 5.405 +.126 5.279 2650 ---- ---- ---- ---- 5.331 +.124 5.207 2675 ---- ---- ---- ---- 5.260 +.123 5.137 2700 ---- ---- ---- ---- 5.191 +.122 5.069 2725 ---- ---- ---- ---- 5.123 +.120 5.003 2750 ---- ---- ---- ---- 5.058 +.118 4.940 2775 ---- ---- ---- ---- 4.995 +.117 4.878 2800 ---- ---- ---- ---- 4.934 +.116 4.818 2825 ---- ---- ---- ---- 4.875 +.114 4.761 2850 ---- ---- ---- ---- 4.818 +.113 4.705 2875 ---- ---- ---- ---- 4.763 +.112 4.651 2900 ---- ---- ---- ---- 4.709 +.110 4.599 2925 ---- ---- ---- ---- 4.657 +.109 4.548 2950 ---- ---- ---- ---- 4.607 +.108 4.499 2975 ---- ---- ---- ---- 4.559 +.107 4.452 3000 ---- ---- ---- ---- 4.512 +.106 4.406 3025 ---- ---- ---- ---- 4.466 +.105 4.361 3050 ---- ---- ---- ---- 4.422 +.104 4.318 3075 ---- ---- ---- ---- 4.379 +.102 4.277 3100 ---- ---- ---- ---- 4.338 +.101 4.237 3125 ---- ---- ---- ---- 4.298 +.100 4.198 3150 ---- ---- ---- ---- 4.259 +.099 4.160 3175 ---- ---- ---- ---- 4.222 +.099 4.123 3200 ---- ---- ---- ---- 4.185 +.097 4.088 3225 ---- ---- ---- ---- 4.150 +.097 4.053 3250 ---- ---- ---- ---- 4.115 +.096 4.019 3275 ---- ---- ---- ---- 4.081 +.094 3.987 3300 ---- ---- ---- ---- 4.049 +.094 3.955 3325 ---- ---- ---- ---- 4.016 +.093 3.923 3350 ---- ---- ---- ---- 3.985 +.092 3.893 3375 ---- ---- ---- ---- 3.954 +.091 3.863 3400 ---- ---- ---- ---- 3.924 +.090 3.834 3425 ---- ---- ---- ---- 3.895 +.090 3.805 3450 ---- ---- ---- ---- 3.865 +.089 3.776 3475 ---- ---- ---- ---- 3.837 +.089 3.748 3500 ---- ---- ---- ---- 3.808 +.087 3.721 3525 ---- ---- ---- ---- 3.780 +.087 3.693 3550 ---- ---- ---- ---- 3.752 +.086 3.666 3575 ---- ---- ---- ---- 3.725 +.086 3.639 3600 ---- ---- ---- ---- 3.697 +.084 3.613 3625 ---- ---- ---- ---- 3.670 +.084 3.586 3650 ---- ---- ---- ---- 3.643 +.083 3.560 3675 ---- ---- ---- ---- 3.616 +.082 3.534 3700 ---- ---- ---- ---- 3.589 +.081 3.508 3725 ---- ---- ---- ---- 3.563 +.081 3.482 3750 ---- ---- ---- ---- 3.537 +.081 3.456 3775 ---- ---- ---- ---- 3.511 +.080 3.431 3800 ---- ---- ---- ---- 3.485 +.079 3.406 3825 ---- ---- ---- ---- 3.460 +.078 3.382 3850 ---- ---- ---- ---- 3.435 +.078 3.357 3875 ---- ---- ---- ---- 3.410 +.077 3.333 3900 ---- ---- ---- ---- 3.386 +.077 3.309 3925 ---- ---- ---- ---- 3.362 +.076 3.286 3950 ---- ---- ---- ---- 3.338 +.075 3.263 3975 ---- ---- ---- ---- 3.315 +.075 3.240 4000 ---- ---- ---- ---- 3.292 +.074 3.218 4025 ---- ---- ---- ---- 3.269 +.073 3.196 4050 ---- ---- ---- ---- 3.247 +.073 3.174 4075 ---- ---- ---- ---- 3.225 +.072 3.153 4100 ---- ---- ---- ---- 3.204 +.072 3.132 4125 ---- ---- ---- ---- 3.183 +.072 3.111 925 ---- ---- ---- ---- 17.113 +.236 16.877 950 ---- ---- ---- ---- 16.863 +.235 16.628 975 ---- ---- ---- ---- 16.615 +.234 16.381 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.979 +.226 16.753 1050 ---- ---- ---- ---- 16.748 +.224 16.524 1075 ---- ---- ---- ---- 16.519 +.223 16.296 1100 ---- ---- ---- ---- 16.292 +.222 16.070 1125 ---- ---- ---- ---- 16.066 +.220 15.846 1150 ---- ---- ---- ---- 15.842 +.219 15.623 1175 ---- ---- ---- ---- 15.619 +.217 15.402 1200 ---- ---- ---- ---- 15.398 +.217 15.181 1225 ---- ---- ---- ---- 15.178 +.216 14.962 1250 ---- ---- ---- ---- 14.959 +.214 14.745 1275 ---- ---- ---- ---- 14.741 +.213 14.528 1300 ---- ---- ---- ---- 14.524 +.212 14.312 1325 ---- ---- ---- ---- 14.308 +.210 14.098 1350 ---- ---- ---- ---- 14.093 +.209 13.884 1375 ---- ---- ---- ---- 13.880 +.209 13.671 1400 ---- ---- ---- ---- 13.667 +.207 13.460 1425 ---- ---- ---- ---- 13.454 +.205 13.249 1450 ---- ---- ---- ---- 13.243 +.205 13.038 1475 ---- ---- ---- ---- 13.032 +.203 12.829 1500 ---- ---- ---- ---- 12.822 +.202 12.620 1525 ---- ---- ---- ---- 12.613 +.200 12.413 1550 ---- ---- ---- ---- 12.405 +.200 12.205 1575 ---- ---- ---- ---- 12.197 +.198 11.999 1600 ---- ---- ---- ---- 11.990 +.197 11.793 1625 ---- ---- ---- ---- 11.784 +.196 11.588 1650 ---- ---- ---- ---- 11.579 +.194 11.385 1675 ---- ---- ---- ---- 11.376 +.193 11.183 1700 ---- ---- ---- ---- 11.174 +.192 10.982 1725 ---- ---- ---- ---- 10.974 +.190 10.784 1750 ---- ---- ---- ---- 10.776 +.189 10.587 1775 ---- ---- ---- ---- 10.581 +.188 10.393 1800 ---- ---- ---- ---- 10.388 +.186 10.202 1825 ---- ---- ---- ---- 10.198 +.184 10.014 1850 ---- ---- ---- ---- 10.012 +.183 9.829 1875 ---- ---- ---- ---- 9.830 +.182 9.648 1900 ---- ---- ---- ---- 9.651 +.180 9.471 1925 ---- ---- ---- ---- 9.476 +.178 9.298 1950 ---- ---- ---- ---- 9.306 +.177 9.129 1975 ---- ---- ---- ---- 9.140 +.175 8.965 2000 ---- ---- ---- ---- 8.979 +.174 8.805 2025 ---- ---- ---- ---- 8.822 +.172 8.650 2050 ---- ---- ---- ---- 8.670 +.170 8.500 2075 ---- ---- ---- ---- 8.523 +.168 8.355 2100 ---- ---- ---- ---- 8.381 +.166 8.215 2125 ---- ---- ---- ---- 8.244 +.165 8.079 2150 ---- ---- ---- ---- 8.111 +.163 7.948 2175 ---- ---- ---- ---- 7.983 +.161 7.822 2200 ---- ---- ---- ---- 7.859 +.159 7.700 2225 ---- ---- ---- ---- 7.740 +.158 7.582 2250 ---- ---- ---- ---- 7.625 +.157 7.468 2275 ---- ---- ---- ---- 7.513 +.154 7.359 2300 ---- ---- ---- ---- 7.406 +.153 7.253 2325 ---- ---- ---- ---- 7.302 +.152 7.150 2350 ---- ---- ---- ---- 7.201 +.150 7.051 2375 ---- ---- ---- ---- 7.103 +.148 6.955 2400 ---- ---- ---- ---- 7.008 +.146 6.862 2425 ---- ---- ---- ---- 6.915 +.144 6.771 2450 ---- ---- ---- ---- 6.825 +.143 6.682 2475 ---- ---- ---- ---- 6.737 +.142 6.595 2500 ---- ---- ---- ---- 6.651 +.140 6.511 2525 ---- ---- ---- ---- 6.567 +.139 6.428 2550 ---- ---- ---- ---- 6.484 +.137 6.347 2575 ---- ---- ---- ---- 6.404 +.135 6.269 2600 ---- ---- ---- ---- 6.326 +.134 6.192 2625 ---- ---- ---- ---- 6.250 +.133 6.117 2650 ---- ---- ---- ---- 6.176 +.131 6.045 2675 ---- ---- ---- ---- 6.104 +.130 5.974 2700 ---- ---- ---- ---- 6.034 +.129 5.905 2725 ---- ---- ---- ---- 5.966 +.127 5.839 2750 ---- ---- ---- ---- 5.900 +.126 5.774 2775 ---- ---- ---- ---- 5.836 +.124 5.712 2800 ---- ---- ---- ---- 5.775 +.124 5.651 2825 ---- ---- ---- ---- 5.715 +.122 5.593 2850 ---- ---- ---- ---- 5.657 +.121 5.536 2875 ---- ---- ---- ---- 5.602 +.120 5.482 2900 ---- ---- ---- ---- 5.548 +.119 5.429 2925 ---- ---- ---- ---- 5.496 +.117 5.379 2950 ---- ---- ---- ---- 5.446 +.116 5.330 2975 ---- ---- ---- ---- 5.398 +.116 5.282 3000 ---- ---- ---- ---- 5.351 +.114 5.237 3025 ---- ---- ---- ---- 5.306 +.113 5.193 3050 ---- ---- ---- ---- 5.262 +.112 5.150 3075 ---- ---- ---- ---- 5.220 +.111 5.109 3100 ---- ---- ---- ---- 5.179 +.110 5.069 3125 ---- ---- ---- ---- 5.139 +.109 5.030 3150 ---- ---- ---- ---- 5.101 +.109 4.992 3175 ---- ---- ---- ---- 5.063 +.107 4.956 3200 ---- ---- ---- ---- 5.027 +.106 4.921 3225 ---- ---- ---- ---- 4.992 +.106 4.886 3250 ---- ---- ---- ---- 4.958 +.105 4.853 3275 ---- ---- ---- ---- 4.924 +.104 4.820 3300 ---- ---- ---- ---- 4.892 +.103 4.789 3325 ---- ---- ---- ---- 4.861 +.103 4.758 3350 ---- ---- ---- ---- 4.830 +.102 4.728 3375 ---- ---- ---- ---- 4.800 +.101 4.699 3400 ---- ---- ---- ---- 4.771 +.100 4.671 3425 ---- ---- ---- ---- 4.743 +.099 4.644 3450 ---- ---- ---- ---- 4.716 +.099 4.617 3475 ---- ---- ---- ---- 4.689 +.097 4.592 3500 ---- ---- ---- ---- 4.664 +.098 4.566 3525 ---- ---- ---- ---- 4.639 +.097 4.542 3550 ---- ---- ---- ---- 4.614 +.096 4.518 3575 ---- ---- ---- ---- 4.591 +.096 4.495 3600 ---- ---- ---- ---- 4.568 +.095 4.473 3625 ---- ---- ---- ---- 4.545 +.094 4.451 3650 ---- ---- ---- ---- 4.524 +.094 4.430 3675 ---- ---- ---- ---- 4.503 +.093 4.410 3700 ---- ---- ---- ---- 4.482 +.092 4.390 3725 ---- ---- ---- ---- 4.463 +.092 4.371 3750 ---- ---- ---- ---- 4.443 +.091 4.352 3775 ---- ---- ---- ---- 4.425 +.091 4.334 3800 ---- ---- ---- ---- 4.407 +.090 4.317 3825 ---- ---- ---- ---- 4.389 +.089 4.300 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.137 +.222 16.915 1050 ---- ---- ---- ---- 16.912 +.221 16.691 1075 ---- ---- ---- ---- 16.689 +.220 16.469 1100 ---- ---- ---- ---- 16.467 +.219 16.248 1125 ---- ---- ---- ---- 16.246 +.218 16.028 1150 ---- ---- ---- ---- 16.027 +.217 15.810 1175 ---- ---- ---- ---- 15.809 +.215 15.594 1200 ---- ---- ---- ---- 15.592 +.214 15.378 1225 ---- ---- ---- ---- 15.376 +.213 15.163 1250 ---- ---- ---- ---- 15.162 +.212 14.950 1275 ---- ---- ---- ---- 14.948 +.211 14.737 1300 ---- ---- ---- ---- 14.735 +.209 14.526 1325 ---- ---- ---- ---- 14.523 +.208 14.315 1350 ---- ---- ---- ---- 14.312 +.207 14.105 1375 ---- ---- ---- ---- 14.102 +.206 13.896 1400 ---- ---- ---- ---- 13.892 +.204 13.688 1425 ---- ---- ---- ---- 13.683 +.203 13.480 1450 ---- ---- ---- ---- 13.475 +.202 13.273 1475 ---- ---- ---- ---- 13.268 +.202 13.066 1500 ---- ---- ---- ---- 13.061 +.200 12.861 1525 ---- ---- ---- ---- 12.854 +.199 12.655 1550 ---- ---- ---- ---- 12.648 +.197 12.451 1575 ---- ---- ---- ---- 12.443 +.196 12.247 1600 ---- ---- ---- ---- 12.239 +.196 12.043 1625 ---- ---- ---- ---- 12.035 +.194 11.841 1650 ---- ---- ---- ---- 11.832 +.192 11.640 1675 ---- ---- ---- ---- 11.631 +.191 11.440 1700 ---- ---- ---- ---- 11.432 +.190 11.242 1725 ---- ---- ---- ---- 11.235 +.189 11.046 1750 ---- ---- ---- ---- 11.040 +.188 10.852 1775 ---- ---- ---- ---- 10.848 +.187 10.661 1800 ---- ---- ---- ---- 10.658 +.184 10.474 1825 ---- ---- ---- ---- 10.473 +.184 10.289 1850 ---- ---- ---- ---- 10.291 +.182 10.109 1875 ---- ---- ---- ---- 10.113 +.180 9.933 1900 ---- ---- ---- ---- 9.940 +.179 9.761 1925 ---- ---- ---- ---- 9.772 +.178 9.594 1950 ---- ---- ---- ---- 9.607 +.176 9.431 1975 ---- ---- ---- ---- 9.447 +.174 9.273 2000 ---- ---- ---- ---- 9.291 +.172 9.119 2025 ---- ---- ---- ---- 9.140 +.171 8.969 2050 ---- ---- ---- ---- 8.993 +.170 8.823 2075 ---- ---- ---- ---- 8.850 +.168 8.682 2100 ---- ---- ---- ---- 8.711 +.166 8.545 2125 ---- ---- ---- ---- 8.576 +.165 8.411 2150 ---- ---- ---- ---- 8.445 +.163 8.282 2175 ---- ---- ---- ---- 8.318 +.161 8.157 2200 ---- ---- ---- ---- 8.196 +.160 8.036 2225 ---- ---- ---- ---- 8.077 +.158 7.919 2250 ---- ---- ---- ---- 7.962 +.156 7.806 2275 ---- ---- ---- ---- 7.851 +.155 7.696 2300 ---- ---- ---- ---- 7.744 +.153 7.591 2325 ---- ---- ---- ---- 7.640 +.151 7.489 2350 ---- ---- ---- ---- 7.540 +.150 7.390 2375 ---- ---- ---- ---- 7.444 +.148 7.296 2400 ---- ---- ---- ---- 7.351 +.147 7.204 2425 ---- ---- ---- ---- 7.261 +.145 7.116 2450 ---- ---- ---- ---- 7.175 +.144 7.031 2475 ---- ---- ---- ---- 7.091 +.142 6.949 2500 ---- ---- ---- ---- 7.010 +.141 6.869 2525 ---- ---- ---- ---- 6.932 +.140 6.792 2550 ---- ---- ---- ---- 6.856 +.138 6.718 2575 ---- ---- ---- ---- 6.782 +.137 6.645 2600 ---- ---- ---- ---- 6.709 +.136 6.573 2625 ---- ---- ---- ---- 6.638 +.135 6.503 2650 ---- ---- ---- ---- 6.567 +.133 6.434 2675 ---- ---- ---- ---- 6.497 +.132 6.365 2700 ---- ---- ---- ---- 6.428 +.130 6.298 2725 ---- ---- ---- ---- 6.360 +.129 6.231 2750 ---- ---- ---- ---- 6.293 +.128 6.165 2775 ---- ---- ---- ---- 6.228 +.127 6.101 2800 ---- ---- ---- ---- 6.165 +.126 6.039 2825 ---- ---- ---- ---- 6.103 +.125 5.978 2850 ---- ---- ---- ---- 6.044 +.124 5.920 2875 ---- ---- ---- ---- 5.986 +.122 5.864 2900 ---- ---- ---- ---- 5.931 +.121 5.810 2925 ---- ---- ---- ---- 5.878 +.120 5.758 2950 ---- ---- ---- ---- 5.827 +.119 5.708 2975 ---- ---- ---- ---- 5.778 +.118 5.660 3000 ---- ---- ---- ---- 5.731 +.117 5.614 3025 ---- ---- ---- ---- 5.685 +.116 5.569 3050 ---- ---- ---- ---- 5.642 +.116 5.526 3075 ---- ---- ---- ---- 5.600 +.115 5.485 3100 ---- ---- ---- ---- 5.559 +.113 5.446 3125 ---- ---- ---- ---- 5.520 +.112 5.408 3150 ---- ---- ---- ---- 5.483 +.112 5.371 3175 ---- ---- ---- ---- 5.447 +.111 5.336 3200 ---- ---- ---- ---- 5.412 +.110 5.302 3225 ---- ---- ---- ---- 5.378 +.109 5.269 3250 ---- ---- ---- ---- 5.346 +.108 5.238 3275 ---- ---- ---- ---- 5.315 +.107 5.208 3300 ---- ---- ---- ---- 5.285 +.107 5.178 3325 ---- ---- ---- ---- 5.256 +.106 5.150 3350 ---- ---- ---- ---- 5.228 +.105 5.123 3375 ---- ---- ---- ---- 5.201 +.104 5.097 3400 ---- ---- ---- ---- 5.175 +.104 5.071 3425 ---- ---- ---- ---- 5.150 +.103 5.047 3450 ---- ---- ---- ---- 5.125 +.102 5.023 3475 ---- ---- ---- ---- 5.101 +.102 4.999 3500 ---- ---- ---- ---- 5.078 +.101 4.977 3525 ---- ---- ---- ---- 5.056 +.101 4.955 3550 ---- ---- ---- ---- 5.034 +.100 4.934 3575 ---- ---- ---- ---- 5.013 +.099 4.914 3600 ---- ---- ---- ---- 4.993 +.099 4.894 3625 ---- ---- ---- ---- 4.973 +.098 4.875 3650 ---- ---- ---- ---- 4.954 +.098 4.856 3675 ---- ---- ---- ---- 4.935 +.097 4.838 3700 ---- ---- ---- ---- 4.917 +.096 4.821 3725 ---- ---- ---- ---- 4.900 +.096 4.804 3750 ---- ---- ---- ---- 4.883 +.095 4.788 3775 ---- ---- ---- ---- 4.867 +.095 4.772 3800 ---- ---- ---- ---- 4.852 +.095 4.757 3825 ---- ---- ---- ---- 4.837 +.094 4.743 3850 ---- ---- ---- ---- 4.822 +.093 4.729 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.317 +.220 17.097 1050 ---- ---- ---- ---- 17.097 +.219 16.878 1075 ---- ---- ---- ---- 16.879 +.218 16.661 1100 ---- ---- ---- ---- 16.662 +.216 16.446 1125 ---- ---- ---- ---- 16.447 +.215 16.232 1150 ---- ---- ---- ---- 16.232 +.214 16.018 1175 ---- ---- ---- ---- 16.019 +.213 15.806 1200 ---- ---- ---- ---- 15.807 +.212 15.595 1225 ---- ---- ---- ---- 15.596 +.211 15.385 1250 ---- ---- ---- ---- 15.385 +.209 15.176 1275 ---- ---- ---- ---- 15.176 +.209 14.967 1300 ---- ---- ---- ---- 14.967 +.207 14.760 1325 ---- ---- ---- ---- 14.759 +.206 14.553 1350 ---- ---- ---- ---- 14.551 +.205 14.346 1375 ---- ---- ---- ---- 14.344 +.203 14.141 1400 ---- ---- ---- ---- 14.138 +.202 13.936 1425 ---- ---- ---- ---- 13.933 +.202 13.731 1450 ---- ---- ---- ---- 13.727 +.200 13.527 1475 ---- ---- ---- ---- 13.523 +.199 13.324 1500 ---- ---- ---- ---- 13.319 +.198 13.121 1525 ---- ---- ---- ---- 13.115 +.197 12.918 1550 ---- ---- ---- ---- 12.912 +.196 12.716 1575 ---- ---- ---- ---- 12.709 +.195 12.514 1600 ---- ---- ---- ---- 12.507 +.194 12.313 1625 ---- ---- ---- ---- 12.305 +.192 12.113 1650 ---- ---- ---- ---- 12.105 +.191 11.914 1675 ---- ---- ---- ---- 11.906 +.190 11.716 1700 ---- ---- ---- ---- 11.709 +.189 11.520 1725 ---- ---- ---- ---- 11.514 +.188 11.326 1750 ---- ---- ---- ---- 11.321 +.186 11.135 1775 ---- ---- ---- ---- 11.131 +.185 10.946 1800 ---- ---- ---- ---- 10.944 +.183 10.761 1825 ---- ---- ---- ---- 10.761 +.182 10.579 1850 ---- ---- ---- ---- 10.582 +.181 10.401 1875 ---- ---- ---- ---- 10.407 +.179 10.228 1900 ---- ---- ---- ---- 10.237 +.178 10.059 1925 ---- ---- ---- ---- 10.072 +.177 9.895 1950 ---- ---- ---- ---- 9.911 +.175 9.736 1975 ---- ---- ---- ---- 9.755 +.173 9.582 2000 ---- ---- ---- ---- 9.603 +.172 9.431 2025 ---- ---- ---- ---- 9.456 +.170 9.286 2050 ---- ---- ---- ---- 9.314 +.169 9.145 2075 ---- ---- ---- ---- 9.175 +.167 9.008 2100 ---- ---- ---- ---- 9.042 +.166 8.876 2125 ---- ---- ---- ---- 8.912 +.164 8.748 2150 ---- ---- ---- ---- 8.787 +.162 8.625 2175 ---- ---- ---- ---- 8.666 +.161 8.505 2200 ---- ---- ---- ---- 8.549 +.160 8.389 2225 ---- ---- ---- ---- 8.436 +.158 8.278 2250 ---- ---- ---- ---- 8.326 +.156 8.170 2275 ---- ---- ---- ---- 8.221 +.155 8.066 2300 ---- ---- ---- ---- 8.118 +.153 7.965 2325 ---- ---- ---- ---- 8.020 +.152 7.868 2350 ---- ---- ---- ---- 7.924 +.151 7.773 2375 ---- ---- ---- ---- 7.831 +.149 7.682 2400 ---- ---- ---- ---- 7.741 +.147 7.594 2425 ---- ---- ---- ---- 7.654 +.146 7.508 2450 ---- ---- ---- ---- 7.569 +.145 7.424 2475 ---- ---- ---- ---- 7.487 +.144 7.343 2500 ---- ---- ---- ---- 7.406 +.142 7.264 2525 ---- ---- ---- ---- 7.328 +.141 7.187 2550 ---- ---- ---- ---- 7.252 +.140 7.112 2575 ---- ---- ---- ---- 7.178 +.139 7.039 2600 ---- ---- ---- ---- 7.106 +.137 6.969 2625 ---- ---- ---- ---- 7.036 +.136 6.900 2650 ---- ---- ---- ---- 6.968 +.135 6.833 2675 ---- ---- ---- ---- 6.902 +.133 6.769 2700 ---- ---- ---- ---- 6.839 +.133 6.706 2725 ---- ---- ---- ---- 6.777 +.131 6.646 2750 ---- ---- ---- ---- 6.717 +.130 6.587 2775 ---- ---- ---- ---- 6.660 +.130 6.530 2800 ---- ---- ---- ---- 6.604 +.128 6.476 2825 ---- ---- ---- ---- 6.550 +.127 6.423 2850 ---- ---- ---- ---- 6.499 +.126 6.373 2875 ---- ---- ---- ---- 6.449 +.125 6.324 2900 ---- ---- ---- ---- 6.401 +.124 6.277 2925 ---- ---- ---- ---- 6.355 +.123 6.232 2950 ---- ---- ---- ---- 6.310 +.122 6.188 2975 ---- ---- ---- ---- 6.267 +.121 6.146 3000 ---- ---- ---- ---- 6.226 +.121 6.105 3025 ---- ---- ---- ---- 6.185 +.119 6.066 3050 ---- ---- ---- ---- 6.146 +.118 6.028 3075 ---- ---- ---- ---- 6.108 +.118 5.990 3100 ---- ---- ---- ---- 6.071 +.117 5.954 3125 ---- ---- ---- ---- 6.035 +.116 5.919 3150 ---- ---- ---- ---- 6.000 +.116 5.884 3175 ---- ---- ---- ---- 5.965 +.114 5.851 3200 ---- ---- ---- ---- 5.932 +.114 5.818 3225 ---- ---- ---- ---- 5.899 +.113 5.786 3250 ---- ---- ---- ---- 5.868 +.113 5.755 3275 ---- ---- ---- ---- 5.837 +.112 5.725 3300 ---- ---- ---- ---- 5.807 +.111 5.696 3325 ---- ---- ---- ---- 5.777 +.110 5.667 3350 ---- ---- ---- ---- 5.749 +.110 5.639 3375 ---- ---- ---- ---- 5.721 +.109 5.612 3400 ---- ---- ---- ---- 5.694 +.108 5.586 3425 ---- ---- ---- ---- 5.668 +.107 5.561 3450 ---- ---- ---- ---- 5.643 +.107 5.536 3475 ---- ---- ---- ---- 5.618 +.106 5.512 3500 ---- ---- ---- ---- 5.594 +.106 5.488 3525 ---- ---- ---- ---- 5.571 +.105 5.466 3550 ---- ---- ---- ---- 5.548 +.104 5.444 3575 ---- ---- ---- ---- 5.526 +.104 5.422 3600 ---- ---- ---- ---- 5.505 +.103 5.402 3625 ---- ---- ---- ---- 5.484 +.102 5.382 3650 ---- ---- ---- ---- 5.464 +.102 5.362 3675 ---- ---- ---- ---- 5.445 +.102 5.343 3700 ---- ---- ---- ---- 5.426 +.101 5.325 3725 ---- ---- ---- ---- 5.408 +.101 5.307 SO DEC27 Silver Option CALL 1725 ---- ---- ---- ---- 11.674 ---- ---- 1750 ---- ---- ---- ---- 11.502 ---- ---- 1775 ---- ---- ---- ---- 11.332 ---- ---- 1800 ---- ---- ---- ---- 11.163 ---- ---- 1825 ---- ---- ---- ---- 10.995 ---- ---- 1850 ---- ---- ---- ---- 10.829 ---- ---- 1875 ---- ---- ---- ---- 10.664 ---- ---- 1900 ---- ---- ---- ---- 10.501 ---- ---- 1925 ---- ---- ---- ---- 10.339 ---- ---- 1950 ---- ---- ---- ---- 10.179 ---- ---- 1975 ---- ---- ---- ---- 10.022 ---- ---- 2000 ---- ---- ---- ---- 9.867 ---- ---- 2025 ---- ---- ---- ---- 9.717 ---- ---- 2050 ---- ---- ---- ---- 9.570 ---- ---- 2075 ---- ---- ---- ---- 9.428 ---- ---- 2100 ---- ---- ---- ---- 9.291 ---- ---- 2125 ---- ---- ---- ---- 9.159 ---- ---- 2150 ---- ---- ---- ---- 9.032 ---- ---- 2175 ---- ---- ---- ---- 8.910 ---- ---- 2200 ---- ---- ---- ---- 8.793 ---- ---- 2225 ---- ---- ---- ---- 8.680 ---- ---- 2250 ---- ---- ---- ---- 8.571 ---- ---- 2275 ---- ---- ---- ---- 8.467 ---- ---- 2300 ---- ---- ---- ---- 8.367 ---- ---- 2325 ---- ---- ---- ---- 8.270 ---- ---- 2350 ---- ---- ---- ---- 8.177 ---- ---- 2375 ---- ---- ---- ---- 8.087 ---- ---- 2400 ---- ---- ---- ---- 8.000 ---- ---- 2425 ---- ---- ---- ---- 7.915 ---- ---- 2450 ---- ---- ---- ---- 7.833 ---- ---- 2475 ---- ---- ---- ---- 7.754 ---- ---- 2500 ---- ---- ---- ---- 7.676 ---- ---- 2525 ---- ---- ---- ---- 7.600 ---- ---- 2550 ---- ---- ---- ---- 7.526 ---- ---- 2575 ---- ---- ---- ---- 7.453 ---- ---- 2600 ---- ---- ---- ---- 7.383 ---- ---- 2625 ---- ---- ---- ---- 7.314 ---- ---- 2650 ---- ---- ---- ---- 7.248 ---- ---- 2675 ---- ---- ---- ---- 7.183 ---- ---- 2700 ---- ---- ---- ---- 7.121 ---- ---- 2725 ---- ---- ---- ---- 7.060 ---- ---- 2750 ---- ---- ---- ---- 7.002 ---- ---- 2775 ---- ---- ---- ---- 6.946 ---- ---- 2800 ---- ---- ---- ---- 6.891 ---- ---- 2825 ---- ---- ---- ---- 6.839 ---- ---- 2850 ---- ---- ---- ---- 6.789 ---- ---- 2875 ---- ---- ---- ---- 6.740 ---- ---- 2900 ---- ---- ---- ---- 6.694 ---- ---- 2925 ---- ---- ---- ---- 6.649 ---- ---- 2950 ---- ---- ---- ---- 6.606 ---- ---- 2975 ---- ---- ---- ---- 6.565 ---- ---- 3000 ---- ---- ---- ---- 6.524 ---- ---- 3025 ---- ---- ---- ---- 6.486 ---- ---- 3050 ---- ---- ---- ---- 6.448 ---- ---- 3075 ---- ---- ---- ---- 6.412 ---- ---- 3100 ---- ---- ---- ---- 6.377 ---- ---- 3125 ---- ---- ---- ---- 6.342 ---- ---- 3150 ---- ---- ---- ---- 6.309 ---- ---- 3175 ---- ---- ---- ---- 6.276 ---- ---- 3200 ---- ---- ---- ---- 6.244 ---- ---- 3225 ---- ---- ---- ---- 6.213 ---- ---- 3250 ---- ---- ---- ---- 6.183 ---- ---- 3275 ---- ---- ---- ---- 6.154 ---- ---- 3300 ---- ---- ---- ---- 6.126 ---- ---- 3325 ---- ---- ---- ---- 6.098 ---- ---- 3350 ---- ---- ---- ---- 6.071 ---- ---- 3375 ---- ---- ---- ---- 6.045 ---- ---- 3400 ---- ---- ---- ---- 6.020 ---- ---- 3425 ---- ---- ---- ---- 5.995 ---- ---- 3450 ---- ---- ---- ---- 5.971 ---- ---- 3475 ---- ---- ---- ---- 5.948 ---- ---- 3500 ---- ---- ---- ---- 5.925 ---- ---- 3525 ---- ---- ---- ---- 5.904 ---- ---- 3550 ---- ---- ---- ---- 5.883 ---- ---- 3575 ---- ---- ---- ---- 5.862 ---- ---- 3600 ---- ---- ---- ---- 5.842 ---- ---- 3625 ---- ---- ---- ---- 5.823 ---- ---- 3650 ---- ---- ---- ---- 5.804 ---- ---- 3675 ---- ---- ---- ---- 5.786 ---- ---- 3700 ---- ---- ---- ---- 5.769 ---- ---- 3725 ---- ---- ---- ---- 5.752 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6815 2251 59046 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 4 1225 ---- ---- ---- ---- .001 UNCH .001 1 1250 ---- ---- ---- ---- .001 UNCH .001 3 1275 ---- ---- ---- ---- .002 +.001 .001 6 1300 ---- ---- ---- ---- .002 UNCH .002 9 1325 ---- ---- ---- ---- .002 UNCH .002 2 1350 ---- ---- ---- ---- .002 UNCH .002 26 1375 ---- ---- ---- ---- .002 UNCH .002 4 1400 ---- ---- ---- ---- .002 -.001 .003 11 1425 ---- ---- ---- ---- .003 UNCH .003 16 1450 ---- ---- ---- ---- .003 UNCH .003 5 1475 ---- ---- ---- ---- .003 UNCH .003 2 1500 ---- ---- ---- ---- .003 -.001 .004 64 1525 ---- ---- ---- ---- .003 -.001 .004 3 1550 ---- ---- ---- ---- .004 UNCH .004 146 1575 ---- ---- ---- ---- .004 -.001 .005 71 1600 ---- ---- ---- ---- .004 -.001 3 .005 259 1625 ---- ---- ---- ---- .004 -.001 .005 11 1650 ---- ---- ---- ---- .005 -.001 .006 98 1675 ---- ---- ---- ---- .005 -.001 .006 26 1700 ---- ---- ---- ---- .005 -.001 .006 192 1725 ---- ---- ---- ---- .006 -.001 .007 1 40 1730 ---- ---- ---- ---- .006 -.001 .007 108 1735 ---- ---- ---- ---- .006 -.001 .007 12 1740 ---- ---- ---- ---- .006 -.001 .007 2 1745 ---- ---- ---- ---- .006 -.001 .007 1750 ---- ---- ---- ---- .006 -.001 .007 171 1755 ---- ---- ---- ---- .006 -.001 .007 23 1760 ---- ---- .006A .006A .006 -.002 .008 1 1765 ---- ---- .007A .007A .006 -.002 .008 5 1770 .010 .010 .006A .008A .007 -.001 1 .008 11 1775 ---- ---- .007A .007A .007 -.001 .008 5 1780 ---- ---- .007A .007A .007 -.001 .008 1785 .010 .010 .007A .008A .007 -.001 1 .008 11 1790 .010 .010 .007A .009A .007 -.001 1 .008 2 1795 ---- ---- .007A .007A .007 -.001 2 .008 11 1800 .011 .011 .008A .009A .007 -.002 7 .009 271 1805 ---- ---- .008A .008A .007 -.002 .009 1810 ---- ---- .008A .008A .008 -.001 .009 1815 ---- ---- .008A .008A .008 -.001 .009 1820 ---- ---- .008A .008A .008 -.001 .009 10 1825 ---- ---- .008A .008A .008 -.002 .010 54 1830 ---- ---- .008A .008A .008 -.002 .010 5 1835 ---- ---- .009A .009A .008 -.002 .010 1840 ---- ---- .009A .009A .009 -.001 1 .010 1 80 1845 ---- ---- .009A .009A .009 -.002 .011 19 1850 ---- ---- .010A .010A .009 -.002 .011 70 1855 ---- ---- .010A .010A .009 -.002 .011 3 1860 ---- ---- .011A .011A .010 -.002 .012 1 1865 ---- ---- .010A .010A .010 -.002 .012 20 1870 ---- ---- .010A .010A .010 -.003 .013 7 1875 ---- ---- .009A .009A .010 -.003 .013 11 1880 ---- ---- .012A .012A .011 -.002 .013 1 1885 ---- ---- .011A .011A .011 -.003 .014 2 1890 ---- ---- .011A .011A .011 -.003 .014 21 1895 ---- ---- .011A .011A .011 -.004 .015 5 1900 .012 .012 .011A .012 .012 -.003 3 .015 4 131 1905 ---- ---- .013A .013A .012 -.004 .016 10 1910 ---- ---- .013A .013A .012 -.004 .016 20 1915 ---- ---- .012A .012A .013 -.004 .017 1 1920 ---- ---- .012A .012A .013 -.004 .017 10 1925 ---- ---- .013A .013A .014 -.004 .018 4 1930 ---- ---- .014A .014A .014 -.004 .018 4 1935 ---- ---- .013A .013A .014 -.005 .019 1 1940 ---- ---- .014A .014A .015 -.004 .019 11 1945 ---- ---- .014A .014A .015 -.005 .020 4 1950 ---- ---- .014A .014A .016 -.004 .020 43 1955 ---- ---- .016A .016A .016 -.005 .021 1960 ---- ---- .015A .015A .017 -.004 .021 12 1965 ---- ---- .015A .015A .017 -.005 .022 2 1970 ---- ---- .015A .015A .018 -.005 .023 2 1975 ---- ---- .016A .016A .018 -.005 .023 12 1980 ---- ---- .017A .017A .019 -.005 .024 1 12 1985 ---- ---- .017A .017A .019 -.006 .025 7 1990 ---- ---- .018A .018A .020 -.005 .025 5 1995 ---- ---- .018A .018A .021 -.005 .026 4 2000 ---- ---- .016A .016A .021 -.006 102 .027 22 343 2005 ---- ---- .019A .019A .022 -.006 .028 2 2010 ---- ---- .019A .019A .023 -.005 .028 1 2015 ---- ---- .020A .020A .023 -.006 .029 7 2020 ---- ---- .020A .020A .024 -.006 .030 2025 ---- ---- .021A .021A .025 -.006 .031 16 2030 ---- ---- .022A .022A .026 -.006 16 .032 7 2035 ---- ---- .022A .022A .027 -.006 .033 5 2040 ---- ---- .023A .023A .028 -.007 .035 9 2045 ---- ---- .024A .024A .029 -.007 .036 14 2050 .030 .030 .024A .024A .030 -.007 2 .037 1 24 2055 ---- ---- .025A .025A .031 -.008 .039 3 2060 ---- ---- .027A .027A .032 -.008 1 .040 3 2065 ---- ---- .028A .028A .034 -.008 .042 12 2070 ---- ---- .028A .028A .035 -.008 .043 15 2075 .025 .037 .025 .037 .036 -.009 3 .045 13 2080 ---- ---- .030A .030A .038 -.009 .047 4 17 2085 ---- ---- .032A .032A .039 -.010 .049 1 2090 .038 .040B .032A .034A .041 -.010 1 .051 12 2095 ---- ---- .033A .033A .042 -.011 .053 15 2100 .045 .048 .035A .048 .044 -.012 32 .056 5 420 2105 ---- ---- .037A .037A .046 -.012 .058 104 2110 ---- ---- .039A .039A .048 -.013 .061 12 2115 ---- ---- .040A .040A .050 -.014 .064 18 2120 ---- ---- .042A .042A .052 -.014 1 .066 35 2125 ---- ---- .044A .044A .055 -.014 1 .069 437 2130 ---- ---- .046A .046A .057 -.016 .073 18 2135 ---- ---- .047A .047A .060 -.016 2 .076 35 2140 ---- ---- .049A .049A .062 -.018 .080 3 27 2145 ---- ---- .052A .052A .065 -.018 .083 23 2150 .057 .072B .055A .055A .068 -.019 9 .087 11 148 2155 ---- ---- .057A .057A .072 -.019 .091 64 2160 ---- ---- .059A .059A .075 -.020 .095 8 2165 ---- ---- .061A .061A .079 -.021 .100 7 2170 ---- ---- .064A .064A .083 -.021 2 .104 1 33 2175 .081 .092 .067A .092 .087 -.022 8 .109 6 176 2180 .080 .095B .066 .069A .091 -.023 23 .114 15 40 2185 .079 .100B .073A .100B .095 -.025 3 .120 22 2190 ---- ---- .076A .076A .100 -.025 .125 29 2195 ---- ---- .079A .079A .105 -.026 .131 8 2200 .100 .117B .082A .082A .110 -.027 153 .137 27 388 2205 ---- ---- .086A .086A .116 -.028 .144 1 2210 .127 .127 .090A .129B .122 -.029 2 .151 21 2215 ---- ---- .094A .094A .128 -.030 .158 6 2220 ---- ---- .098A .098A .134 -.031 2 .165 9 2225 ---- ---- .102A .102A .141 -.032 53 .173 1 137 2230 ---- ---- .107A .107A .148 -.033 .181 7 2235 ---- ---- .113A .113A .155 -.035 .190 18 2240 .160 .160 .117A .173B .163 -.036 3 .199 23 2245 .131 .131 .123A .183B .171 -.037 1 .208 27 2250 .127 .127 .127 .191B .179 -.039 45 .218 12 109 2255 .149 .149 .134A .135A .188 -.040 1 .228 1 13 2260 ---- ---- .140A .140A .197 -.042 1 .239 16 2265 .211 .211 .146A .200A .206 -.044 11 .250 28 2270 ---- ---- .153A .153A .216 -.046 .262 14 2275 ---- ---- .160A .160A .227 -.047 27 .274 6 54 2280 ---- ---- .168A .168A .238 -.048 .286 1 40 2285 ---- ---- .175A .175A .249 -.050 1 .299 11 2290 ---- ---- .184A .184A .261 -.052 .313 1 35 2295 .284 .284 .192A .269A .273 -.054 1 .327 4 2300 .323 .323 .201A .307B .285 -.057 491 .342 51 303 2305 ---- ---- .210A .210A .299 -.058 .357 24 2310 ---- ---- .220A .220A .312 -.061 4 .373 18 2315 .235 .235 .230A .350B .327 -.062 3 .389 12 2320 ---- ---- .240A .240A .341 -.065 .406 14 2325 ---- ---- .251A .251A .356 -.067 78 .423 130 2330 ---- ---- .262A .262A .372 -.069 4 .441 1 25 2335 ---- ---- .274A .274A .389 -.070 1 .459 19 2340 .329 .339 .286A .432B .405 -.073 4 .478 1 14 2345 ---- ---- .298A .298A .423 -.075 1 .498 30 2350 .468 .486B .311A .471B .441 -.077 121 .518 6 165 2355 .373 .373 .325A .488B .460 -.079 11 .539 28 2360 ---- ---- .339A .339A .479 -.081 1 .560 12 2365 ---- ---- .354A .354A .499 -.083 2 .582 3 2370 .410 .410 .369A .553B .519 -.085 3 .604 14 2375 .475 .475 .384A .574B .540 -.087 79 .627 4 54 2380 .425 .425 .400A .597B .561 -.090 4 .651 4 2385 ---- ---- .418A .418A .584 -.091 .675 1 10 2390 ---- ---- .435A .435A .606 -.094 .700 2 2395 .638 .689B .452A .459A .629 -.096 2 .725 66 2400 .653 .715B .472A .670A .653 -.098 164 .751 25 160 2405 ---- ---- .491A .491A .678 -.099 .777 9 2410 .690 .768B .509A .744B .703 -.101 12 .804 3 56 2415 ---- ---- .529A .529A .728 -.104 2 .832 12 2420 .774 .774 .549A .736A .754 -.106 19 .860 23 2425 .740 .852B .571A .825B .781 -.107 17 .888 41 2430 .682 .713 .593A .601A .808 -.109 24 .917 12 2435 ---- ---- .614A .614A .835 -.112 2 .947 22 2440 ---- ---- .637A .637A .864 -.113 .977 10 2445 ---- ---- .659A .659A .892 -.116 1.008 15 21 2450 .775 .944 .683A .969B .921 -.118 32 1.039 34 137 2455 .799 .920 .707A 1.000B .951 -.119 6 1.070 1 5 2460 ---- ---- .733A .733A .981 -.121 1.102 5 2465 ---- ---- .757A .757A 1.012 -.123 1.135 4 2470 ---- ---- .783A .783A 1.043 -.125 1.168 2475 1.100 1.100 .809A 1.048A 1.075 -.127 1 1.202 3 9 2480 ---- ---- .836A .836A 1.107 -.128 1.235 3 1 2485 .956 .956 .863A 1.188B 1.139 -.131 1 1.270 3 4 2490 ---- ---- .891A .891A 1.172 -.133 1.305 2495 ---- ---- .920A .920A 1.206 -.134 1.340 4 2500 ---- ---- .948A .948A 1.240 -.136 1.376 2 16 2505 ---- ---- .977A .977A 1.274 -.138 1.412 2510 1.116 1.116 1.007A 1.364B 1.309 -.139 9 1.448 2 1 2515 ---- ---- 1.037A 1.037A 1.344 -.141 1.485 7 2520 ---- ---- 1.069A 1.069A 1.380 -.142 1.522 16 2525 ---- ---- 1.099A 1.099A 1.416 -.144 1.560 1 16 2530 ---- ---- 1.132A 1.132A 1.453 -.145 1.598 6 2535 ---- ---- 1.163A 1.163A 1.490 -.147 1.637 7 2540 ---- ---- 1.201A 1.201A 1.528 -.147 1.675 13 2545 1.263 1.263 1.234A 1.234A 1.566 -.149 3 1.715 6 2550 ---- ---- 1.262A 1.262A 1.604 -.150 1.754 10 2555 ---- ---- 1.302A 1.302A 1.642 -.152 1.794 2560 ---- ---- 1.336A 1.336A 1.682 -.152 1.834 4 2565 ---- ---- 1.371A 1.371A 1.721 -.153 1.874 8 2570 ---- ---- 1.407A 1.407A 1.761 -.154 1.915 2575 ---- ---- 1.439A 1.439A 1.801 -.155 1.956 5 2580 ---- ---- 1.479A 1.479A 1.841 -.157 1.998 2585 ---- ---- 1.515A 1.515A 1.882 -.157 2.039 2590 ---- ---- 1.552A 1.552A 1.923 -.158 2.081 2595 ---- ---- 1.589A 1.589A 1.964 -.159 2.123 2600 ---- ---- 1.624A 1.624A 2.005 -.160 2.165 3 2605 ---- ---- 1.743A 1.743A 2.047 -.161 2.208 2610 ---- ---- 1.782A 1.782A 2.089 -.162 2.251 2615 ---- ---- 1.821A 1.821A 2.132 -.162 2.294 2620 ---- ---- 1.860A 1.860A 2.174 -.163 2.337 2625 ---- ---- 1.814A 1.814A 2.217 -.164 2.381 5 10 2650 2.247 2.517B 2.015A 2.517B 2.435 -.167 2 2.602 1 1 2675 ---- ---- 2.224A 2.224A 2.657 -.171 2.828 4 6 2700 2.649 2.973B 2.439A 2.973B 2.885 -.173 5 3.058 3 4 2725 2.875 3.204B 2.659A 2.700A 3.115 -.176 1 3.291 4 2750 ---- ---- 2.883A 2.883A 3.349 -.178 3.527 5 2775 ---- ---- 3.110A 3.110A 3.586 -.180 3.766 1 2800 3.780 3.918B 3.340A 3.390A 3.824 -.182 19 4.006 1 2 2825 ---- ---- 3.574A 3.574A 4.065 -.183 4.248 2 2850 4.233 4.395B 3.812A 4.257A 4.307 -.184 6 4.491 2 2875 4.292 4.431B 4.052A 4.431B 4.550 -.186 1 4.736 1 2900 ---- ---- 4.292A 4.292A 4.794 -.187 4.981 2925 ---- ---- 4.532A 4.532A 5.039 -.188 5.227 3 2950 ---- ---- ---- ---- 5.285 -.189 5.474 2975 ---- ---- ---- ---- 5.532 -.189 5.721 3000 ---- ---- ---- ---- 5.779 -.190 5.969 1 3025 ---- ---- ---- ---- 6.026 -.191 6.217 3050 ---- ---- ---- ---- 6.274 -.192 6.466 3075 ---- ---- ---- ---- 6.523 -.192 6.715 3100 ---- ---- ---- ---- 6.771 -.193 6.964 3125 ---- ---- ---- ---- 7.020 -.193 7.213 4 3150 ---- ---- ---- ---- 7.269 -.193 7.462 3175 ---- ---- ---- ---- 7.518 -.194 7.712 3200 ---- ---- ---- ---- 7.767 -.194 7.961 2 3225 ---- ---- ---- ---- 8.017 -.194 8.211 3250 ---- ---- ---- ---- 8.266 -.195 8.461 3275 ---- ---- ---- ---- 8.516 -.194 8.710 3300 ---- ---- ---- ---- 8.765 -.195 8.960 3325 ---- ---- ---- ---- 9.015 -.195 9.210 3350 ---- ---- ---- ---- 9.265 -.195 9.460 3375 ---- ---- ---- ---- 9.514 -.196 9.710 3400 ---- ---- ---- ---- 9.764 -.196 9.960 2 3425 ---- ---- ---- ---- 10.014 -.196 10.210 3500 ---- ---- ---- ---- 10.764 -.196 10.960 3600 ---- ---- ---- ---- 11.764 -.196 11.960 3800 ---- ---- ---- ---- 13.764 -.196 13.960 4000 ---- ---- ---- ---- 15.764 -.196 15.960 4500 ---- ---- ---- ---- 20.764 -.196 20.960 5000 ---- ---- ---- ---- 25.764 -.196 25.960 5500 ---- ---- ---- ---- 30.764 -.196 30.960 6000 ---- ---- ---- ---- 35.764 -.196 35.960 6500 ---- ---- ---- ---- 40.764 -.196 40.960 7000 ---- ---- ---- ---- 45.764 -.196 45.960 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 UNCH .002 10000 ---- ---- ---- ---- 75.764 -.196 75.960 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .003 UNCH .003 1100 ---- ---- ---- ---- .003 UNCH .003 23 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .003 -.001 .004 1 1175 ---- ---- ---- ---- .004 UNCH .004 5 1200 ---- ---- ---- ---- .004 UNCH .004 19 1225 ---- ---- ---- ---- .004 -.001 .005 230 1250 ---- ---- ---- ---- .005 UNCH .005 11 1275 ---- ---- ---- ---- .005 -.001 .006 1300 ---- ---- ---- ---- .005 -.001 .006 245 1325 ---- ---- ---- ---- .006 UNCH .006 2 1350 ---- ---- ---- ---- .006 -.001 .007 9 1375 ---- ---- ---- ---- .007 UNCH .007 5 1400 .005 .005 .005 .005 .007 -.001 2 .008 219 1425 ---- ---- ---- ---- .007 -.001 .008 6 1450 ---- ---- ---- ---- .008 -.001 .009 92 1475 ---- ---- ---- ---- .009 -.001 .010 5 1500 ---- ---- ---- ---- .009 -.001 .010 10 379 1525 ---- ---- ---- ---- .010 -.001 .011 12 1550 ---- ---- ---- ---- .011 -.001 .012 259 1575 ---- ---- ---- ---- .011 -.002 .013 15 1600 .012 .012 .012 .012 .012 -.002 1 .014 3 42 1625 ---- ---- ---- ---- .013 -.002 1 .015 167 1650 .013 .015 .013 .015 .015 -.002 6 .017 66 1675 ---- ---- .017A .017A .016 -.002 .018 16 1700 .011 .014B .011 .014B .018 -.002 1 .020 2 402 1725 ---- ---- .020A .020A .020 -.002 .022 38 1750 ---- ---- .019A .019A .022 -.003 1 .025 134 1775 ---- ---- .025A .025A .025 -.003 .028 4 1800 ---- ---- .028A .028A .028 -.004 6 .032 750 1825 .032 .032 .031A .032 .032 -.004 1 .036 57 1850 .038 .038 .035A .038 .037 -.004 5 .041 1 45 1875 .035 .040B .035 .040B .042 -.006 1 .048 332 1900 .048 .052 .045A .052 .049 -.006 8 .055 1 142 1910 ---- ---- .048A .048A .052 -.006 .058 1915 .056 .056 .049A .056 .053 -.007 5 .060 1920 .051 .054B .050A .050A .055 -.007 1 .062 1 1 1925 .053 .055B .052A .052A .057 -.007 1 .064 1 52 1930 .056 .057B .052A .052A .058 -.008 1 .066 1 1935 .050 .059B .050 .059B .060 -.008 1 .068 2 1940 .059 .061B .055A .055A .062 -.008 1 .070 12 1945 .061 .063B .056A .056A .064 -.008 1 .072 1 1950 .061 .065B .058A .058A .066 -.008 2 .074 459 1955 .063 .067B .060A .060A .068 -.008 1 .076 17 1960 .065 .069B .061A .061A .070 -.009 1 .079 1 19 1965 .067 .071B .063A .063A .072 -.009 1 .081 1 1 1970 ---- ---- .065A .065A .074 -.010 .084 20 1975 ---- ---- .066A .066A .076 -.010 .086 35 1980 ---- ---- .069A .069A .079 -.010 .089 1 1985 ---- ---- .070A .070A .081 -.011 .092 1990 ---- ---- .072A .072A .084 -.011 .095 3 1995 ---- ---- .074A .074A .087 -.011 .098 1 2000 .090 .092 .070 .092 .089 -.012 12 .101 2 504 2005 ---- ---- .078A .078A .092 -.012 .104 2010 ---- ---- .081A .081A .095 -.012 .107 2015 ---- ---- .082A .082A .098 -.013 .111 2020 ---- ---- .084A .084A .101 -.013 .114 2025 .105 .105 .087A .087A .104 -.014 1 .118 32 2030 ---- ---- .089A .089A .108 -.013 .121 2035 ---- ---- .092A .092A .111 -.014 .125 2040 ---- ---- .095A .095A .115 -.014 .129 2045 ---- ---- .096A .096A .119 -.014 .133 2050 ---- ---- .100A .100A .122 -.016 1 .138 16 2055 ---- ---- .103A .103A .126 -.016 .142 2060 ---- ---- .106A .106A .130 -.017 .147 2065 ---- ---- .109A .109A .135 -.016 .151 154 2070 ---- ---- .112A .112A .139 -.017 .156 2075 .141 .146B .116A .146B .144 -.017 1 .161 162 2080 ---- ---- .120A .120A .148 -.019 .167 2085 ---- ---- .123A .123A .153 -.019 .172 6 2090 ---- ---- .127A .127A .158 -.019 .177 2095 .143 .166B .130A .134A .163 -.020 5 .183 3 2100 .156 .173B .134A .173B .169 -.020 436 .189 27 344 2105 ---- ---- .139A .139A .174 -.021 .195 2110 ---- ---- .144A .144A .180 -.021 .201 10 2115 ---- ---- .147A .147A .186 -.022 .208 8 2120 ---- ---- .152A .152A .192 -.023 .215 8 2125 ---- ---- .156A .156A .198 -.023 .221 11 2130 ---- ---- .161A .161A .204 -.024 .228 1 2135 ---- ---- .166A .166A .211 -.025 .236 1 2140 ---- ---- .172A .172A .218 -.025 .243 2145 ---- ---- .176A .176A .225 -.026 .251 1 2150 ---- ---- .183A .183A .233 -.026 1 .259 204 541 2155 ---- ---- .188A .188A .240 -.027 .267 31 2160 .202 .258B .194A .229A .248 -.028 3 .276 2 6 2165 ---- ---- .201A .201A .256 -.028 .284 5 2170 ---- ---- .207A .207A .264 -.029 .293 2175 ---- ---- .213A .213A .273 -.030 .303 126 2180 ---- ---- .221A .221A .282 -.030 1 .312 2 3 2185 ---- ---- .227A .227A .291 -.031 .322 2190 ---- ---- .234A .234A .301 -.032 .333 1 2 2195 ---- ---- .242A .242A .310 -.033 .343 3 2200 .262 .334B .250A .334B .320 -.034 420 .354 17 242 2205 ---- ---- .258A .258A .331 -.034 .365 2210 ---- ---- .266A .266A .341 -.036 .377 2215 ---- ---- .274A .274A .352 -.037 .389 4 2220 ---- ---- .283A .283A .364 -.037 1 .401 1 2225 .362 .392B .292A .392B .375 -.039 4 .414 3 5 2230 ---- ---- .301A .301A .387 -.040 .427 1 1 2235 ---- ---- .311A .311A .400 -.040 .440 2240 ---- ---- .321A .321A .412 -.042 1 .454 5 2245 ---- ---- .330A .330A .425 -.043 .468 16 2250 .342 .457B .340A .457B .439 -.043 19 .482 17 360 2255 ---- ---- .352A .352A .452 -.045 .497 1 2260 .409 .486B .362A .409A .466 -.047 4 .513 5 2265 .423 .501B .374A .470A .481 -.047 13 .528 7 2270 ---- ---- .386A .386A .495 -.049 .544 10 2275 ---- ---- .398A .398A .511 -.050 5 .561 117 2280 ---- ---- .411A .411A .526 -.052 .578 23 2285 ---- ---- .423A .423A .542 -.053 .595 33 2290 ---- ---- .436A .436A .558 -.054 1 .612 21 2295 ---- ---- .449A .449A .575 -.055 1 .630 8 2300 .473 .473 .463A .616B .592 -.057 72 .649 25 123 2305 ---- ---- .477A .477A .609 -.059 .668 1 2310 .555 .555 .492A .552A .627 -.060 2 .687 4 2315 ---- ---- .507A .507A .645 -.061 .706 2320 .513 .582 .513 .689B .664 -.062 2 .726 20 2325 .599 .599 .538A .710B .683 -.063 1 .746 12 2330 .670 .732B .553A .558A .702 -.065 10 .767 17 2335 .564 .580 .564 .749B .722 -.066 2 .788 41 2340 ---- ---- .585A .585A .742 -.068 .810 2345 ---- ---- .602A .602A .763 -.069 .832 2350 ---- ---- .619A .619A .784 -.070 .854 10 186 2355 ---- ---- .637A .637A .805 -.072 .877 2360 ---- ---- .655A .655A .827 -.073 .900 1 2365 ---- ---- .675A .675A .849 -.075 .924 9 2370 .755 .755 .693A .702A .872 -.076 1 .948 2 2375 .893 .893 .712A .927B .895 -.077 1 .972 13 2380 .812 .900 .733A .951B .918 -.079 3 .997 2385 .810 .810 .753A .976B .942 -.080 1 1.022 6 2390 ---- ---- .774A .774A .966 -.082 1.048 7 2395 .821 .821 .794A 1.026B .991 -.083 1 1.074 3 2400 .890 .945 .815A 1.052B 1.016 -.084 56 1.100 10 32 2405 1.027 1.027 .838A 1.078B 1.042 -.085 2 1.127 1 2410 ---- ---- .859A .859A 1.067 -.087 1.154 2415 ---- ---- .882A .882A 1.094 -.088 1.182 2 2420 1.115 1.115 .905A 1.099A 1.120 -.090 2 1.210 1 2425 1.141 1.141 .926A 1.185B 1.148 -.090 43 1.238 6 2430 ---- ---- .951A .951A 1.175 -.092 1 1.267 2 1 2435 ---- ---- .973A .973A 1.203 -.093 1.296 1 2440 ---- ---- .999A .999A 1.231 -.095 1.326 2 2445 1.174 1.175 1.022A 1.300B 1.260 -.096 2 1.356 2450 1.050 1.050 1.047A 1.330B 1.289 -.097 24 1.386 26 2455 ---- ---- 1.072A 1.072A 1.318 -.099 1.417 3 2460 ---- ---- 1.098A 1.098A 1.347 -.101 1.448 2465 ---- ---- 1.124A 1.124A 1.377 -.102 1.479 2470 ---- ---- 1.150A 1.150A 1.408 -.103 1.511 2475 1.307 1.307 1.177A 1.482B 1.438 -.105 2 1.543 2 2480 ---- ---- 1.204A 1.204A 1.469 -.106 1.575 2485 ---- ---- 1.232A 1.232A 1.501 -.107 1.608 2 2 2490 ---- ---- 1.259A 1.259A 1.532 -.109 1.641 2495 ---- ---- 1.288A 1.288A 1.564 -.110 1.674 2500 1.392 1.468 1.316A 1.643B 1.596 -.112 8 1.708 6 35 2505 ---- ---- 1.345A 1.345A 1.629 -.113 1.742 4 2510 ---- ---- 1.374A 1.374A 1.662 -.114 1.776 2515 ---- ---- 1.404A 1.404A 1.695 -.115 1.810 2 2520 ---- ---- 1.434A 1.434A 1.728 -.117 1.845 2525 ---- ---- 1.464A 1.464A 1.762 -.118 1.880 2530 ---- ---- 1.495A 1.495A 1.796 -.120 1.916 4 2535 1.685 1.685 1.526A 1.878B 1.830 -.122 2 1.952 2540 ---- ---- 1.558A 1.558A 1.865 -.123 1.988 2545 ---- ---- 1.588A 1.588A 1.900 -.124 2.024 2550 ---- ---- 1.620A 1.620A 1.935 -.126 2.061 9 2555 ---- ---- 1.654A 1.654A 1.971 -.126 2.097 2560 1.726 1.726 1.686A 2.058B 2.007 -.128 2 2.135 2 2565 ---- ---- 1.720A 1.720A 2.043 -.129 2.172 8 2570 ---- ---- 1.752A 1.752A 2.079 -.131 2.210 2575 ---- ---- 1.786A 1.786A 2.116 -.132 2.248 2580 ---- ---- 1.829A 1.829A 2.152 -.134 2.286 2585 ---- ---- 1.863A 1.863A 2.190 -.134 2.324 2590 ---- ---- 1.898A 1.898A 2.227 -.136 2.363 3 2595 ---- ---- 1.933A 1.933A 2.265 -.137 2.402 9 2600 2.147 2.364B 1.958A 2.132A 2.303 -.138 3 2.441 9 2605 ---- ---- 2.001A 2.001A 2.341 -.139 2.480 2610 ---- ---- 2.039A 2.039A 2.379 -.141 2.520 2615 ---- ---- 2.074A 2.074A 2.418 -.141 2.559 2620 ---- ---- 2.110A 2.110A 2.457 -.143 2.600 2625 ---- ---- 2.137A 2.137A 2.496 -.144 2.640 2650 ---- ---- 2.324A 2.324A 2.696 -.148 2.844 15 2675 ---- ---- 2.515A 2.515A 2.901 -.152 3.053 2700 ---- ---- 2.713A 2.713A 3.110 -.156 3.266 15 2725 ---- ---- 2.916A 2.916A 3.324 -.159 3.483 1 2750 ---- ---- 3.124A 3.124A 3.542 -.162 3.704 2 2775 ---- ---- 3.335A 3.335A 3.764 -.164 3.928 2800 ---- ---- 3.552A 3.552A 3.988 -.166 4.154 1 2 2825 ---- ---- 3.771A 3.771A 4.215 -.168 4.383 4 2850 ---- ---- 3.993A 3.993A 4.445 -.170 4.615 2 2875 ---- ---- 4.219A 4.219A 4.677 -.171 4.848 9 2900 ---- ---- 4.445A 4.445A 4.910 -.173 5.083 1 2925 ---- ---- 4.674A 4.674A 5.145 -.175 5.320 2 2950 5.124 5.472B 4.910A 5.472B 5.382 -.176 2 5.558 2 2975 5.261 5.712B 5.140A 5.191A 5.620 -.177 4 5.797 5 3000 5.520 5.952B 5.375A 5.428A 5.859 -.178 3 6.037 3 3025 ---- ---- 5.610A 5.610A 6.099 -.179 6.278 1 3050 ---- ---- 5.847A 5.847A 6.341 -.180 6.521 2 3 3075 ---- ---- 6.089A 6.089A 6.582 -.182 6.764 1 3100 ---- ---- 6.328A 6.328A 6.825 -.182 7.007 4 3125 ---- ---- 6.567A 6.567A 7.068 -.183 7.251 7 3150 7.036 7.269B 6.808A 6.866A 7.312 -.184 3 7.496 1 3175 ---- ---- 7.052A 7.052A 7.557 -.185 7.742 4 3200 ---- ---- 7.296A 7.296A 7.802 -.186 7.988 1 3225 ---- ---- ---- ---- 8.048 -.186 8.234 4 3250 ---- ---- ---- ---- 8.293 -.188 8.481 6 3275 ---- ---- ---- ---- 8.540 -.188 8.728 6 3300 ---- ---- ---- ---- 8.786 -.189 8.975 2 3325 ---- ---- ---- ---- 9.033 -.190 9.223 1 3350 ---- ---- ---- ---- 9.281 -.190 9.471 3375 ---- ---- ---- ---- 9.528 -.191 9.719 1 3400 ---- ---- ---- ---- 9.776 -.191 9.967 2 3425 ---- ---- ---- ---- 10.024 -.192 10.216 2 3450 ---- ---- ---- ---- 10.273 -.191 10.464 3 3475 ---- ---- ---- ---- 10.521 -.192 10.713 1 3500 10.312 10.312 10.280 10.280 10.770 -.193 2 10.963 1 3525 ---- ---- ---- ---- 11.019 -.193 11.212 2 3550 ---- ---- ---- ---- 11.268 -.193 11.461 3 3575 ---- ---- ---- ---- 11.517 -.194 11.711 1 3600 ---- ---- ---- ---- 11.766 -.194 11.960 3625 ---- ---- ---- ---- 12.015 -.195 12.210 2 3650 ---- ---- ---- ---- 12.265 -.195 12.460 1 3675 ---- ---- ---- ---- 12.515 -.195 12.710 1 3700 ---- ---- ---- ---- 12.764 -.196 12.960 3725 ---- ---- ---- ---- 13.014 -.196 13.210 4000 ---- ---- ---- ---- 15.764 -.196 15.960 1 4500 ---- ---- ---- ---- 20.764 -.196 20.960 5000 ---- ---- ---- ---- 25.764 -.196 25.960 6000 ---- ---- ---- ---- 35.764 -.196 35.960 7500 ---- ---- ---- ---- 50.764 -.196 50.960 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 1 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .002 UNCH .002 975 ---- ---- ---- ---- .002 UNCH .002 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .003 UNCH .003 1025 ---- ---- ---- ---- .003 UNCH .003 1050 ---- ---- ---- ---- .004 +.001 .003 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .004 UNCH .004 1125 ---- ---- ---- ---- .005 UNCH .005 1150 ---- ---- ---- ---- .005 UNCH .005 1175 ---- ---- ---- ---- .006 UNCH .006 1200 ---- ---- ---- ---- .007 UNCH .007 1 1 1225 ---- ---- ---- ---- .007 UNCH .007 1250 ---- ---- ---- ---- .008 UNCH .008 8 8 1275 ---- ---- ---- ---- .009 UNCH .009 1300 ---- ---- ---- ---- .009 -.001 18 .010 1325 ---- ---- ---- ---- .010 UNCH .010 3 3 1350 ---- ---- ---- ---- .011 UNCH .011 1 1 1375 ---- ---- ---- ---- .012 UNCH .012 1400 ---- ---- ---- ---- .013 UNCH .013 1425 ---- ---- ---- ---- .014 -.001 9 .015 1450 ---- ---- ---- ---- .015 -.001 9 .016 1475 ---- ---- ---- ---- .016 -.001 .017 2 1500 ---- ---- ---- ---- .017 -.002 .019 33 42 1525 ---- ---- .020A .020A .019 -.002 .021 5 1550 .018 .022 .018 .022 .021 -.002 6 .023 21 1575 ---- ---- ---- ---- .023 -.002 .025 8 1600 ---- ---- ---- ---- .026 -.002 .028 6 1625 ---- ---- ---- ---- .029 -.003 5 .032 1 1650 .031 .031 .031 .031 .033 -.003 4 .036 4 1675 ---- ---- .038A .038A .038 -.002 .040 111 1700 .041 .041 .041 .041 .043 -.002 3 .045 58 1725 ---- ---- .047A .047A .049 -.002 .051 4 1750 ---- ---- .052A .052A .055 -.003 .058 10 1775 ---- ---- .058A .058A .063 -.002 1 .065 1 4 1800 .073 .073 .065A .073 .071 -.003 2 .074 18 1825 ---- ---- .073A .073A .081 -.003 .084 5 1850 ---- ---- .082A .082A .091 -.004 .095 1 22 1875 ---- ---- .092A .092A .103 -.005 .108 10 1900 ---- ---- .103A .103A .116 -.006 1 .122 1 14 1925 ---- ---- .114A .114A .131 -.008 .139 4 1950 ---- ---- .129A .129A .148 -.009 1 .157 1 16 1975 ---- ---- .145A .145A .168 -.010 .178 12 2000 ---- ---- .163A .163A .189 -.013 .202 19 2025 ---- ---- .183A .183A .214 -.015 .229 15 2050 .205 .248B .205 .248B .243 -.016 5 .259 5 2075 ---- ---- .233A .233A .275 -.019 .294 12 13 2100 .318 .320B .264A .320B .311 -.022 2 .333 2 21 2125 ---- ---- .296A .296A .353 -.024 .377 2 48 2150 .377 .411B .334A .394A .399 -.028 11 .427 18 2175 ---- ---- .378A .378A .452 -.031 .483 7 2200 .428 .526B .426A .426A .511 -.035 1 .546 26 2205 ---- ---- .436A .436A .524 -.035 .559 2210 ---- ---- .447A .447A .537 -.036 .573 2215 ---- ---- .458A .458A .550 -.037 .587 2220 ---- ---- .469A .469A .563 -.038 .601 2225 ---- ---- .480A .480A .577 -.039 .616 6 2230 ---- ---- .492A .492A .591 -.039 .630 2235 ---- ---- .503A .503A .605 -.040 .645 2240 ---- ---- .515A .515A .619 -.042 .661 2245 ---- ---- .528A .528A .634 -.042 .676 2250 ---- ---- .540A .540A .649 -.043 .692 35 2255 ---- ---- .553A .553A .665 -.044 .709 2260 ---- ---- .566A .566A .681 -.044 .725 2265 ---- ---- .579A .579A .697 -.045 .742 2270 .736 .736 .593A .734A .713 -.046 1 .759 2275 ---- ---- .607A .607A .729 -.048 .777 3 2280 .735 .767B .621A .698A .746 -.049 7 .795 2285 ---- ---- .636A .636A .764 -.049 .813 2290 ---- ---- .650A .650A .781 -.051 .832 2295 ---- ---- .665A .665A .799 -.051 .850 2300 ---- ---- .681A .681A .817 -.053 .870 128 2305 ---- ---- .696A .696A .836 -.053 .889 2310 ---- ---- .712A .712A .854 -.055 .909 2315 ---- ---- .728A .728A .873 -.056 .929 2320 ---- ---- .745A .745A .893 -.056 .949 2325 ---- ---- .762A .762A .913 -.057 .970 53 2330 ---- ---- .779A .779A .933 -.058 .991 2335 ---- ---- .799A .799A .953 -.060 1.013 2340 .886 1.001B .817A 1.001B .974 -.060 1 1.034 2345 ---- ---- .835A .835A .995 -.062 1.057 2350 ---- ---- .853A .853A 1.016 -.063 1.079 58 2355 ---- ---- .872A .872A 1.038 -.064 1.102 2360 ---- ---- .891A .891A 1.059 -.066 1.125 2365 ---- ---- .909A .909A 1.082 -.066 1.148 2370 ---- ---- .929A .929A 1.104 -.068 1.172 2375 1.080 1.157B .949A 1.157B 1.127 -.069 1 1.196 36 2380 ---- ---- .969A .969A 1.150 -.071 1.221 2385 ---- ---- .989A .989A 1.174 -.071 1.245 2390 1.096 1.229B 1.010A 1.229B 1.198 -.072 1 1.270 2395 1.119 1.254B 1.032A 1.254B 1.222 -.074 1 1.296 2400 1.184 1.184 1.052A 1.179A 1.247 -.074 1 1.321 2 2405 ---- ---- 1.075A 1.075A 1.271 -.077 1.348 2410 ---- ---- 1.097A 1.097A 1.296 -.078 1.374 2415 ---- ---- 1.118A 1.118A 1.322 -.079 1.401 2420 ---- ---- 1.142A 1.142A 1.348 -.080 1.428 2425 ---- ---- 1.164A 1.164A 1.374 -.081 1.455 2 2430 ---- ---- 1.187A 1.187A 1.400 -.083 1.483 2435 ---- ---- 1.211A 1.211A 1.427 -.084 1.511 2440 ---- ---- 1.235A 1.235A 1.454 -.085 1.539 2445 ---- ---- 1.259A 1.259A 1.481 -.086 1.567 2450 ---- ---- 1.284A 1.284A 1.509 -.087 2 1.596 3 2455 ---- ---- 1.309A 1.309A 1.537 -.089 2 1.626 2460 ---- ---- 1.333A 1.333A 1.565 -.090 1.655 2465 ---- ---- 1.359A 1.359A 1.593 -.092 1.685 2470 ---- ---- 1.384A 1.384A 1.622 -.093 1.715 2475 ---- ---- 1.410A 1.410A 1.651 -.094 1.745 2 2480 ---- ---- 1.438A 1.438A 1.681 -.095 1.776 2485 ---- ---- 1.463A 1.463A 1.710 -.097 1.807 2490 ---- ---- 1.490A 1.490A 1.740 -.098 1.838 2495 ---- ---- 1.517A 1.517A 1.770 -.100 1.870 2500 ---- ---- 1.546A 1.546A 1.801 -.101 1.902 2505 ---- ---- 1.574A 1.574A 1.832 -.102 1.934 2510 ---- ---- 1.602A 1.602A 1.863 -.103 1.966 2515 ---- ---- 1.629A 1.629A 1.894 -.105 1.999 2520 ---- ---- 1.658A 1.658A 1.926 -.106 2.032 2525 ---- ---- 1.687A 1.687A 1.958 -.107 2.065 2530 ---- ---- 1.716A 1.716A 1.990 -.109 2.099 2535 ---- ---- 1.746A 1.746A 2.023 -.109 2.132 2540 ---- ---- 1.775A 1.775A 2.055 -.111 2.166 2545 ---- ---- 1.806A 1.806A 2.088 -.113 2.201 2550 ---- ---- 1.836A 1.836A 2.122 -.113 2.235 1 2555 ---- ---- 1.867A 1.867A 2.155 -.115 2.270 2560 ---- ---- 1.897A 1.897A 2.189 -.116 2.305 2565 ---- ---- 1.930A 1.930A 2.223 -.117 2.340 2570 ---- ---- 1.961A 1.961A 2.257 -.118 2.375 2575 ---- ---- 1.993A 1.993A 2.292 -.119 2.411 2580 ---- ---- 2.025A 2.025A 2.327 -.120 2.447 2585 ---- ---- 2.056A 2.056A 2.362 -.121 2.483 2590 ---- ---- 2.090A 2.090A 2.397 -.123 2.520 2595 ---- ---- 2.123A 2.123A 2.432 -.124 2.556 2600 ---- ---- 2.154A 2.154A 2.468 -.125 2.593 1 2605 ---- ---- 2.188A 2.188A 2.504 -.126 2.630 2610 ---- ---- 2.221A 2.221A 2.540 -.127 2.667 2615 ---- ---- 2.256A 2.256A 2.576 -.129 2.705 2620 ---- ---- 2.290A 2.290A 2.613 -.129 2.742 2625 ---- ---- 2.324A 2.324A 2.650 -.130 2.780 2630 ---- ---- 2.359A 2.359A 2.687 -.131 2.818 2635 ---- ---- 2.405A 2.405A 2.724 -.133 2.857 2640 ---- ---- 2.440A 2.440A 2.762 -.133 2.895 2650 ---- ---- 2.499A 2.499A 2.837 -.135 2.972 2675 ---- ---- 2.680A 2.680A 3.029 -.140 3.169 1 2700 ---- ---- 2.865A 2.865A 3.226 -.144 3.370 2725 ---- ---- 3.054A 3.054A 3.427 -.148 3.575 2750 ---- ---- 3.249A 3.249A 3.632 -.151 3.783 1 2775 ---- ---- 3.448A 3.448A 3.840 -.155 3.995 2800 ---- ---- 3.653A 3.653A 4.052 -.157 4.209 2825 ---- ---- 3.859A 3.859A 4.266 -.160 4.426 2 2850 ---- ---- 4.069A 4.069A 4.484 -.161 4.645 1 2875 ---- ---- 4.282A 4.282A 4.703 -.164 4.867 1 2900 ---- ---- 4.498A 4.498A 4.926 -.165 5.091 1 2925 ---- ---- 4.716A 4.716A 5.150 -.166 5.316 1 2950 ---- ---- 4.937A 4.937A 5.376 -.168 5.544 1 2975 ---- ---- 5.160A 5.160A 5.604 -.169 5.773 3000 ---- ---- 5.385A 5.385A 5.833 -.171 6.004 3025 ---- ---- 5.611A 5.611A 6.065 -.171 6.236 3050 ---- ---- 5.840A 5.840A 6.297 -.172 6.469 2 3075 ---- ---- 6.070A 6.070A 6.531 -.173 6.704 3100 ---- ---- 6.301A 6.301A 6.766 -.174 6.940 3125 ---- ---- 6.533A 6.533A 7.002 -.175 7.177 2 3150 ---- ---- 6.767A 6.767A 7.239 -.176 7.415 3175 ---- ---- 7.001A 7.001A 7.477 -.177 7.654 3200 ---- ---- 7.241A 7.241A 7.715 -.178 7.893 2 3225 ---- ---- 7.474A 7.474A 7.955 -.179 8.134 3250 ---- ---- 7.712A 7.712A 8.195 -.180 8.375 3275 ---- ---- 7.950A 7.950A 8.436 -.181 8.617 3300 ---- ---- 8.190A 8.190A 8.678 -.182 8.860 3325 ---- ---- 8.429A 8.429A 8.920 -.183 9.103 3350 ---- ---- 8.670A 8.670A 9.162 -.185 9.347 3375 ---- ---- 8.912A 8.912A 9.406 -.185 9.591 3400 ---- ---- 9.154A 9.154A 9.649 -.187 9.836 1 3425 ---- ---- 9.399A 9.399A 9.894 -.187 10.081 3450 ---- ---- 9.640A 9.640A 10.138 -.189 10.327 3500 ---- ---- ---- ---- 10.629 -.190 10.819 4000 ---- ---- ---- ---- 15.593 -.200 15.793 5000 ---- ---- ---- ---- 25.593 -.200 25.793 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .002 UNCH .002 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .002 UNCH .002 975 ---- ---- ---- ---- .003 +.001 .002 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .007 UNCH .007 10000 ---- ---- ---- ---- 75.593 -.200 75.793 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .008 UNCH .008 1075 ---- ---- ---- ---- .008 UNCH .008 1100 ---- ---- ---- ---- .009 UNCH .009 1125 ---- ---- ---- ---- .010 UNCH .010 1150 ---- ---- ---- ---- .011 UNCH .011 1175 ---- ---- ---- ---- .012 +.001 .011 1200 ---- ---- ---- ---- .012 UNCH .012 1225 ---- ---- ---- ---- .013 UNCH .013 1250 ---- ---- ---- ---- .014 UNCH .014 1275 ---- ---- ---- ---- .015 UNCH .015 1300 ---- ---- ---- ---- .017 +.001 .016 233 1325 ---- ---- ---- ---- .018 UNCH .018 1 1350 ---- ---- ---- ---- .019 UNCH .019 1375 ---- ---- ---- ---- .021 UNCH .021 1 1400 ---- ---- ---- ---- .023 UNCH .023 1 1425 ---- ---- ---- ---- .025 UNCH .025 1450 ---- ---- ---- ---- .027 UNCH .027 1475 ---- ---- ---- ---- .030 UNCH .030 1500 ---- ---- ---- ---- .033 UNCH .033 1000 1525 ---- ---- ---- ---- .037 UNCH .037 215 1550 ---- ---- ---- ---- .041 UNCH .041 40 1575 ---- ---- .045A .045A .045 -.001 .046 19 1600 ---- ---- .049A .049A .051 UNCH .051 2000 1625 ---- ---- .054A .054A .056 -.001 .057 13 1650 ---- ---- .059A .059A .063 UNCH .063 62 1675 ---- ---- .065A .065A .070 -.001 .071 1 107 1700 ---- ---- .072A .072A .078 -.001 .079 1002 1725 ---- ---- .079A .079A .087 -.001 .088 25 1750 ---- ---- .087A .087A .097 -.002 .099 126 1775 ---- ---- .096A .096A .108 -.002 .110 17 1800 ---- ---- .107A .107A .120 -.003 .123 108 1825 ---- ---- .118A .118A .134 -.004 .138 9 1850 .151 .151 .131A .151 .149 -.005 3 .154 9 1875 ---- ---- .145A .145A .166 -.006 .172 139 1900 ---- ---- .160A .160A .185 -.007 .192 29 1925 ---- ---- .177A .177A .206 -.009 .215 6 1950 ---- ---- .197A .197A .229 -.011 .240 6 1975 ---- ---- .219A .219A .255 -.013 .268 12 2000 ---- ---- .244A .244A .284 -.016 .300 136 2025 ---- ---- .271A .271A .317 -.018 .335 2050 ---- ---- .301A .301A .354 -.019 .373 2075 ---- ---- .335A .335A .395 -.022 .417 2 14 2100 ---- ---- .374A .374A .440 -.025 .465 8 2125 ---- ---- .416A .416A .491 -.027 .518 5 2150 ---- ---- .464A .464A .547 -.030 .577 35 2175 ---- ---- .516A .516A .609 -.033 .642 26 2200 ---- ---- .572A .572A .677 -.036 .713 4 2225 ---- ---- .636A .636A .751 -.039 .790 30 2250 ---- ---- .706A .706A .833 -.042 .875 2 2275 ---- ---- .781A .781A .920 -.047 .967 7 2300 1.016 1.039B .864A 1.006A 1.015 -.051 22 1.066 2325 ---- ---- .954A .954A 1.116 -.056 1.172 1 2350 ---- ---- 1.050A 1.050A 1.224 -.063 1.287 2 2375 ---- ---- 1.153A 1.153A 1.338 -.071 1.409 2400 ---- ---- 1.264A 1.264A 1.460 -.078 1.538 3 2425 ---- ---- 1.381A 1.381A 1.589 -.085 1.674 6 2450 1.613 1.768B 1.504A 1.768B 1.726 -.090 2 1.816 2 2475 ---- ---- 1.633A 1.633A 1.869 -.096 1.965 7 2500 ---- ---- 1.769A 1.769A 2.020 -.100 2.120 4 2525 ---- ---- 1.911A 1.911A 2.177 -.103 2.280 2550 2.196 2.196 2.060A 2.087A 2.340 -.106 2 2.446 2 2575 ---- ---- 2.215A 2.215A 2.508 -.110 2.618 2 2600 ---- ---- 2.375A 2.375A 2.682 -.113 2.795 8 2625 ---- ---- 2.542A 2.542A 2.860 -.117 2.977 3 2650 ---- ---- 2.713A 2.713A 3.043 -.121 3.164 1 2675 ---- ---- 2.890A 2.890A 3.230 -.125 3.355 1 2700 ---- ---- 3.071A 3.071A 3.422 -.129 3.551 3 2725 ---- ---- 3.256A 3.256A 3.617 -.133 3.750 1 2750 ---- ---- 3.447A 3.447A 3.815 -.138 3.953 3 2775 ---- ---- 3.639A 3.639A 4.017 -.142 4.159 2800 ---- ---- 3.837A 3.837A 4.223 -.145 4.368 2825 ---- ---- 4.039A 4.039A 4.431 -.148 4.579 2850 ---- ---- 4.243A 4.243A 4.643 -.151 4.794 1 2875 ---- ---- 4.450A 4.450A 4.857 -.153 5.010 1 2900 ---- ---- 4.663A 4.663A 5.073 -.156 5.229 2925 ---- ---- 4.873A 4.873A 5.292 -.158 5.450 2950 ---- ---- 5.089A 5.089A 5.513 -.159 5.672 1 2975 ---- ---- 5.306A 5.306A 5.735 -.162 5.897 3000 ---- ---- 5.526A 5.526A 5.959 -.164 6.123 1 3025 ---- ---- 5.747A 5.747A 6.185 -.165 6.350 1 3050 ---- ---- 5.970A 5.970A 6.413 -.166 6.579 1 3075 ---- ---- 6.195A 6.195A 6.641 -.168 6.809 1 3100 ---- ---- 6.421A 6.421A 6.871 -.169 7.040 3125 ---- ---- 6.649A 6.649A 7.103 -.169 7.272 5 3150 ---- ---- 6.878A 6.878A 7.335 -.171 7.506 1 3175 ---- ---- 7.109A 7.109A 7.568 -.172 7.740 2 3200 ---- ---- 7.342A 7.342A 7.803 -.172 7.975 3 3225 ---- ---- 7.573A 7.573A 8.038 -.174 8.212 4 3250 ---- ---- 7.806A 7.806A 8.274 -.175 8.449 2 3275 ---- ---- 8.040A 8.040A 8.511 -.176 8.687 6 3300 ---- ---- 8.276A 8.276A 8.749 -.176 8.925 3 3325 ---- ---- 8.514A 8.514A 8.988 -.177 9.165 8 3350 ---- ---- 8.749A 8.749A 9.227 -.178 9.405 9 3375 ---- ---- 8.986A 8.986A 9.467 -.179 9.646 10 3400 ---- ---- 9.227A 9.227A 9.707 -.180 9.887 12 3425 ---- ---- 9.466A 9.466A 9.948 -.181 10.129 2 3450 ---- ---- 9.704A 9.704A 10.190 -.181 10.371 3500 ---- ---- 10.187A 10.187A 10.675 -.183 10.858 8 4000 ---- ---- ---- ---- 15.598 -.197 15.795 5000 ---- ---- ---- ---- 25.593 -.200 25.793 6000 ---- ---- ---- ---- 35.593 -.200 35.793 7000 ---- ---- ---- ---- 45.593 -.200 45.793 800 ---- ---- ---- ---- .003 UNCH .003 1 8000 ---- ---- ---- ---- 55.593 -.200 55.793 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- .004B ---- .004B .003 UNCH .003 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .004 UNCH .004 9000 ---- ---- ---- ---- 65.593 -.200 65.793 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .006 UNCH .006 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .016 UNCH .016 1175 ---- ---- ---- ---- .017 UNCH .017 1200 ---- ---- ---- ---- .018 UNCH .018 1225 ---- ---- ---- ---- .020 UNCH .020 1250 ---- ---- ---- ---- .021 UNCH .021 1275 ---- ---- ---- ---- .023 UNCH .023 1300 ---- ---- ---- ---- .025 UNCH .025 1325 ---- ---- ---- ---- .027 UNCH .027 1350 ---- ---- ---- ---- .029 UNCH .029 1375 ---- ---- ---- ---- .032 +.001 .031 1400 ---- ---- ---- ---- .035 +.001 .034 1425 ---- ---- ---- ---- .038 +.001 .037 1450 ---- ---- ---- ---- .042 +.001 .041 1475 ---- ---- ---- ---- .046 +.001 .045 1500 ---- ---- ---- ---- .051 +.001 .050 1525 ---- ---- ---- ---- .056 +.001 .055 1550 ---- ---- .060A .060A .062 +.001 .061 1575 ---- ---- .066A .066A .069 +.002 .067 1600 ---- ---- .072A .072A .076 +.001 .075 70 70 1625 ---- ---- .079A .079A .084 +.001 .083 1650 ---- ---- .087A .087A .093 +.001 .092 1675 ---- ---- .096A .096A .103 UNCH .103 1 1700 ---- ---- .106A .106A .114 UNCH .114 1 1725 ---- ---- .116A .116A .127 UNCH .127 2 1750 ---- ---- .128A .128A .140 UNCH .140 1 1775 ---- ---- .140A .140A .154 -.002 .156 3 1800 .166 .169B .154A .169B .170 -.003 2 .173 3 1825 ---- ---- .169A .169A .187 -.004 .191 3 1850 ---- ---- .186A .186A .207 -.004 .211 2 1875 ---- ---- .204A .204A .227 -.007 .234 2 1900 .249 .252B .225A .252B .251 -.008 1 .259 4 1925 ---- ---- .247A .247A .276 -.010 .286 1 1950 ---- ---- .272A .272A .305 -.012 .317 8 1975 ---- ---- .300A .300A .336 -.014 .350 2000 ---- ---- .330A .330A .371 -.017 .388 22 2025 ---- ---- .364A .364A .409 -.020 .429 2050 ---- ---- .398A .398A .452 -.022 .474 10 2075 ---- ---- .439A .439A .498 -.025 .523 2100 ---- ---- .483A .483A .549 -.028 .577 2125 ---- ---- .532A .532A .605 -.032 .637 2150 ---- ---- .585A .585A .667 -.034 .701 2175 ---- ---- .641A .641A .733 -.039 .772 2200 ---- ---- .705A .705A .805 -.043 .848 1 2225 ---- ---- .774A .774A .883 -.047 .930 2250 .901 .988B .848A .988B .967 -.051 2 1.018 1 2275 ---- ---- .928A .928A 1.058 -.055 1.113 2300 ---- ---- 1.015A 1.015A 1.154 -.060 1.214 2325 ---- ---- 1.105A 1.105A 1.257 -.065 1.322 2350 ---- ---- 1.204A 1.204A 1.366 -.070 1.436 2375 ---- ---- 1.309A 1.309A 1.482 -.074 1.556 2400 1.422 1.634B 1.418A 1.634B 1.603 -.079 2 1.682 2425 ---- ---- 1.535A 1.535A 1.731 -.083 1.814 2450 ---- ---- 1.659A 1.659A 1.865 -.088 1.953 2475 ---- ---- 1.786A 1.786A 2.004 -.093 2 2.097 2500 ---- ---- 1.920A 1.920A 2.150 -.096 2.246 2525 ---- ---- 2.059A 2.059A 2.301 -.100 2.401 2550 ---- ---- 2.204A 2.204A 2.457 -.104 2.561 2575 ---- ---- 2.353A 2.353A 2.618 -.109 2.727 2600 ---- ---- 2.509A 2.509A 2.785 -.112 2.897 4 2625 ---- ---- 2.669A 2.669A 2.956 -.116 3.072 2650 ---- ---- 2.834A 2.834A 3.131 -.120 3.251 2 2675 ---- ---- 3.004A 3.004A 3.311 -.123 3.434 2 2700 ---- ---- 3.179A 3.179A 3.494 -.128 3.622 2 2725 ---- ---- 3.357A 3.357A 3.682 -.131 3.813 2 2750 ---- ---- 3.538A 3.538A 3.873 -.135 4.008 4 2775 ---- ---- 3.725A 3.725A 4.068 -.138 4.206 2800 ---- ---- 3.915A 3.915A 4.266 -.141 4.407 2 2 2825 ---- ---- 4.108A 4.108A 4.467 -.144 4.611 2 2850 ---- ---- 4.307A 4.307A 4.671 -.147 4.818 2875 ---- ---- 4.505A 4.505A 4.878 -.150 5.028 2900 ---- ---- 4.708A 4.708A 5.087 -.153 5.240 2925 ---- ---- 4.914A 4.914A 5.298 -.156 5.454 2950 ---- ---- 5.122A 5.122A 5.512 -.158 5.670 2975 ---- ---- 5.332A 5.332A 5.728 -.160 5.888 3000 ---- ---- 5.545A 5.545A 5.946 -.162 6.108 3025 ---- ---- 5.760A 5.760A 6.165 -.165 6.330 3050 ---- ---- 5.977A 5.977A 6.386 -.167 6.553 3075 ---- ---- 6.196A 6.196A 6.609 -.168 6.777 3100 ---- ---- 6.416A 6.416A 6.833 -.170 7.003 3125 ---- ---- 6.639A 6.639A 7.059 -.172 7.231 3150 ---- ---- 6.861A 6.861A 7.285 -.174 7.459 3175 ---- ---- 7.086A 7.086A 7.513 -.176 7.689 2 3200 ---- ---- 7.313A 7.313A 7.742 -.178 7.920 3225 ---- ---- 7.540A 7.540A 7.973 -.178 8.151 3250 ---- ---- 7.768A 7.768A 8.204 -.180 8.384 3275 ---- ---- 7.998A 7.998A 8.436 -.182 8.618 3300 ---- ---- 8.229A 8.229A 8.670 -.182 8.852 3325 ---- ---- 8.460A 8.460A 8.904 -.184 9.088 3350 ---- ---- 8.695A 8.695A 9.139 -.185 9.324 3375 ---- ---- 8.926A 8.926A 9.375 -.186 9.561 3400 ---- ---- 9.161A 9.161A 9.611 -.188 9.799 3425 ---- ---- 9.395A 9.395A 9.848 -.189 10.037 3450 ---- ---- 9.631A 9.631A 10.086 -.190 10.276 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .018 +.002 .016 10000 ---- ---- ---- ---- 75.401 -.214 75.615 1025 ---- ---- ---- ---- .018 +.001 .017 1050 ---- ---- ---- ---- .019 +.001 .018 157 1075 ---- ---- ---- ---- .020 +.001 .019 1100 ---- ---- ---- ---- .021 +.001 .020 1 1125 ---- ---- ---- ---- .023 +.002 .021 1150 ---- ---- ---- ---- .024 +.002 .022 1175 ---- ---- ---- ---- .025 +.001 .024 1200 ---- ---- ---- ---- .027 +.002 .025 9 1225 ---- ---- ---- ---- .029 +.002 .027 1250 ---- ---- ---- ---- .031 +.002 .029 1275 ---- ---- ---- ---- .033 +.002 .031 1300 ---- ---- ---- ---- .036 +.002 .034 1325 ---- ---- ---- ---- .039 +.002 .037 1350 ---- ---- ---- ---- .042 +.002 .040 1375 ---- ---- ---- ---- .046 +.002 .044 1400 ---- ---- ---- ---- .050 +.002 .048 102 1425 ---- ---- ---- ---- .055 +.002 .053 1450 ---- ---- ---- ---- .060 +.002 .058 1475 ---- ---- ---- ---- .066 +.002 .064 1500 ---- ---- ---- ---- .073 +.002 .071 1525 .080 .080 .080 .080 .081 +.003 1 .078 6 1550 ---- ---- .086A .086A .090 +.003 .087 2 1575 ---- ---- .094A .094A .100 +.004 .096 1600 ---- ---- .103A .103A .112 +.006 .106 1 40 1625 ---- ---- .113A .113A .124 +.006 .118 42 1650 ---- ---- .123A .123A .137 +.007 .130 42 1675 .151 .153 .135A .153 .152 +.009 171 .143 1 1700 ---- ---- .148A .148A .168 +.010 .158 148 1725 ---- ---- .161A .161A .184 +.009 .175 2 1750 ---- ---- .177A .177A .202 +.010 .192 52 1775 ---- ---- .194A .194A .221 +.009 .212 1800 ---- ---- .212A .212A .241 +.008 .233 23 1825 ---- ---- .232A .232A .263 +.006 .257 10 1850 .268 .276B .254A .276B .287 +.005 2 .282 130 1875 ---- ---- .277A .277A .313 +.003 .310 14 1900 ---- ---- .304A .304A .341 UNCH .341 1 1 1925 ---- ---- .332A .332A .371 -.004 .375 1950 ---- ---- .363A .363A .404 -.008 .412 20 1975 ---- ---- .397A .397A .441 -.011 .452 2000 ---- ---- .434A .434A .481 -.015 .496 152 2025 ---- ---- .474A .474A .525 -.019 .544 2050 ---- ---- .517A .517A .573 -.024 .597 140 2075 ---- ---- .565A .565A .626 -.028 .654 1 2100 ---- ---- .617A .617A .684 -.031 39 .715 9 2125 ---- ---- .673A .673A .747 -.035 .782 2150 ---- ---- .734A .734A .816 -.038 .854 40 2175 ---- ---- .798A .798A .890 -.042 .932 2200 ---- ---- .870A .870A .969 -.046 1 1.015 103 2225 ---- ---- .946A .946A 1.055 -.049 1.104 8 2250 ---- ---- 1.026A 1.026A 1.145 -.053 1.198 2275 ---- ---- 1.113A 1.113A 1.242 -.056 1.298 2300 ---- ---- 1.205A 1.205A 1.344 -.061 1 1.405 100 2325 ---- ---- 1.303A 1.303A 1.452 -.065 1.517 7 2350 ---- ---- 1.407A 1.407A 1.565 -.069 1.634 6 2375 ---- ---- 1.516A 1.516A 1.684 -.074 1.758 2400 ---- ---- 1.629A 1.629A 1.809 -.078 20 1.887 80 2425 ---- ---- 1.750A 1.750A 1.939 -.082 2.021 2450 ---- ---- 1.875A 1.875A 2.075 -.085 2.160 2475 ---- ---- 2.004A 2.004A 2.215 -.090 2 2.305 2500 ---- ---- 2.140A 2.140A 2.361 -.094 50 2.455 13 2525 ---- ---- 2.279A 2.279A 2.512 -.097 2.609 2550 ---- ---- 2.425A 2.425A 2.667 -.101 2.768 2575 ---- ---- 2.574A 2.574A 2.827 -.105 2.932 2600 ---- ---- 2.729A 2.729A 2.992 -.108 3.100 26 2625 ---- ---- 2.889A 2.889A 3.160 -.112 3.272 2650 ---- ---- 3.052A 3.052A 3.333 -.115 3.448 1 2675 ---- ---- 3.219A 3.219A 3.510 -.118 3.628 2700 ---- ---- 3.391A 3.391A 3.691 -.121 3.812 1 2725 ---- ---- 3.567A 3.567A 3.876 -.123 3.999 2750 ---- ---- 3.746A 3.746A 4.064 -.126 4.190 2775 ---- ---- 3.929A 3.929A 4.255 -.129 4.384 2800 ---- ---- 4.115A 4.115A 4.449 -.132 4.581 2825 ---- ---- 4.305A 4.305A 4.647 -.134 4.781 1 2850 ---- ---- 4.499A 4.499A 4.847 -.137 4.984 2875 ---- ---- 4.695A 4.695A 5.050 -.139 5.189 2900 ---- ---- 4.892A 4.892A 5.255 -.141 5.396 2925 ---- ---- 5.093A 5.093A 5.462 -.144 5.606 2950 ---- ---- 5.298A 5.298A 5.672 -.146 5.818 2975 ---- ---- 5.504A 5.504A 5.884 -.148 6.032 3000 ---- ---- 5.712A 5.712A 6.097 -.151 6.248 3025 ---- ---- 5.923A 5.923A 6.313 -.153 6.466 3050 ---- ---- 6.137A 6.137A 6.530 -.155 6.685 3075 ---- ---- 6.351A 6.351A 6.749 -.157 6.906 3100 ---- ---- 6.568A 6.568A 6.969 -.159 7.128 3125 ---- ---- 6.784A 6.784A 7.190 -.162 7.352 3150 ---- ---- 7.004A 7.004A 7.413 -.164 7.577 1 3175 ---- ---- 7.227A 7.227A 7.638 -.165 7.803 3200 ---- ---- 7.447A 7.447A 7.863 -.168 8.031 1 3225 ---- ---- 7.673A 7.673A 8.090 -.169 8.259 3250 ---- ---- 7.897A 7.897A 8.317 -.171 8.488 3275 ---- ---- 8.124A 8.124A 8.546 -.173 8.719 3300 ---- ---- 8.349A 8.349A 8.776 -.174 8.950 2 3325 ---- ---- 8.579A 8.579A 9.006 -.176 9.182 3350 ---- ---- 8.807A 8.807A 9.238 -.176 9.414 3375 ---- ---- 9.037A 9.037A 9.470 -.178 9.648 3400 ---- ---- 9.268A 9.268A 9.703 -.179 9.882 1 3425 ---- ---- 9.500A 9.500A 9.937 -.179 10.116 1 3450 ---- ---- 9.732A 9.732A 10.171 -.181 10.352 3475 ---- ---- 9.965A 9.965A 10.406 -.182 10.588 1 3500 ---- ---- 10.199A 10.199A 10.642 -.183 10.825 1 3525 ---- ---- 10.434A 10.434A 10.879 -.183 11.062 2 3550 ---- ---- 10.670A 10.670A 11.116 -.184 11.300 1 3575 ---- ---- 10.905A 10.905A 11.353 -.186 11.539 2 3600 ---- ---- 11.144A 11.144A 11.592 -.186 11.778 3 3625 ---- ---- 11.379A 11.379A 11.830 -.187 12.017 2 3650 ---- ---- 11.618A 11.618A 12.069 -.188 12.257 5 3675 ---- ---- 11.854A 11.854A 12.309 -.189 12.498 3 3700 ---- ---- 12.093A 12.093A 12.549 -.190 12.739 5 3725 ---- ---- 12.332A 12.332A 12.790 -.190 12.980 2 3750 ---- ---- 12.572A 12.572A 13.031 -.191 13.222 3775 ---- ---- 12.812A 12.812A 13.272 -.192 13.464 3800 ---- ---- 13.055A 13.055A 13.514 -.193 13.707 3825 ---- ---- 13.294A 13.294A 13.756 -.194 13.950 3850 ---- ---- 13.535A 13.535A 13.999 -.194 14.193 3875 ---- ---- 13.776A 13.776A 14.242 -.195 14.437 3900 ---- ---- 14.019A 14.019A 14.485 -.196 14.681 3925 ---- ---- 14.261A 14.261A 14.729 -.196 14.925 3950 ---- ---- 14.504A 14.504A 14.973 -.197 15.170 3975 ---- ---- 14.747A 14.747A 15.217 -.197 15.414 4000 ---- ---- 14.992A 14.992A 15.461 -.199 15.660 4025 ---- ---- 15.236A 15.236A 15.706 -.199 15.905 4050 ---- ---- 15.479A 15.479A 15.951 -.200 16.151 4075 ---- ---- 15.723A 15.723A 16.197 -.200 16.397 4500 ---- ---- ---- ---- 20.403 -.212 20.615 5000 ---- ---- ---- ---- 25.401 -.214 25.615 6000 ---- ---- ---- ---- 35.401 -.214 35.615 7000 ---- ---- ---- ---- 45.401 -.214 45.615 725 ---- ---- ---- ---- .009 UNCH .009 2 263 750 ---- ---- ---- ---- .010 UNCH .010 775 ---- ---- ---- ---- .011 +.001 .010 800 ---- ---- ---- ---- .011 UNCH .011 8000 ---- ---- ---- ---- 55.401 -.214 55.615 825 ---- ---- ---- ---- .012 UNCH .012 850 ---- ---- ---- ---- .013 +.001 .012 875 ---- ---- ---- ---- .014 +.001 .013 900 ---- ---- ---- ---- .014 UNCH .014 9000 ---- ---- ---- ---- 65.401 -.214 65.615 925 ---- ---- ---- ---- .015 +.001 .014 950 ---- ---- ---- ---- .016 +.001 .015 975 ---- ---- ---- ---- .017 +.001 .016 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .026 +.001 .025 10000 ---- ---- ---- ---- 75.188 -.224 75.412 1025 ---- ---- ---- ---- .028 +.002 .026 1050 ---- ---- ---- ---- .030 +.002 .028 1075 ---- ---- ---- ---- .032 +.002 .030 1100 ---- ---- ---- ---- .034 +.002 .032 1125 ---- ---- ---- ---- .036 +.002 .034 1150 ---- ---- ---- ---- .038 +.002 .036 1175 ---- ---- ---- ---- .041 +.002 .039 1200 ---- ---- ---- ---- .044 +.002 .042 1225 ---- ---- ---- ---- .047 +.002 .045 1250 ---- ---- ---- ---- .051 +.002 .049 1275 ---- ---- ---- ---- .055 +.002 .053 1300 ---- ---- ---- ---- .060 +.003 .057 1325 ---- ---- ---- ---- .065 +.002 .063 1350 ---- ---- ---- ---- .071 +.003 .068 1375 ---- ---- ---- ---- .078 +.003 .075 1400 ---- ---- ---- ---- .085 +.003 .082 100 1425 ---- ---- ---- ---- .093 +.003 .090 1450 ---- ---- ---- ---- .102 +.003 .099 1475 ---- ---- ---- ---- .112 +.003 .109 1500 ---- ---- .119A .119A .123 +.003 .120 1525 ---- ---- .130A .130A .134 +.003 .131 1550 ---- ---- .141A .141A .147 +.003 .144 5 1575 ---- ---- .153A .153A .161 +.003 .158 1600 ---- ---- .167A .167A .176 +.003 .173 1625 ---- ---- .181A .181A .192 +.002 .190 1650 ---- ---- .197A .197A .209 +.002 .207 1675 ---- ---- .214A .214A .227 +.001 .226 1700 ---- ---- .232A .232A .247 UNCH .247 1725 ---- ---- .252A .252A .268 -.001 .269 1750 ---- ---- .273A .273A .291 -.002 .293 1 1 1775 ---- ---- .296A .296A .316 -.004 .320 1800 ---- ---- .321A .321A .343 -.005 .348 100 1825 ---- ---- .349A .349A .373 -.006 .379 19 1850 ---- ---- .378A .378A .404 -.009 .413 1875 ---- ---- .409A .409A .439 -.010 .449 1900 ---- ---- .443A .443A .476 -.013 .489 1925 ---- ---- .480A .480A .516 -.015 .531 1950 ---- ---- .519A .519A .559 -.018 .577 1975 ---- ---- .561A .561A .606 -.021 .627 2000 ---- ---- .607A .607A .656 -.024 .680 2025 ---- ---- .656A .656A .711 -.026 .737 2050 ---- ---- .709A .709A .769 -.029 .798 1 2075 ---- ---- .766A .766A .831 -.033 .864 2100 ---- ---- .826A .826A .897 -.037 .934 100 2125 ---- ---- .891A .891A .969 -.039 1.008 12 2150 ---- ---- .960A .960A 1.044 -.043 1.087 4 2175 ---- ---- 1.033A 1.033A 1.125 -.046 1.171 8 2200 ---- ---- 1.111A 1.111A 1.210 -.050 1.260 3 2225 ---- ---- 1.193A 1.193A 1.301 -.053 1.354 2250 ---- ---- 1.280A 1.280A 1.397 -.056 1.453 2 2275 ---- ---- 1.372A 1.372A 1.498 -.059 1.557 2300 ---- ---- 1.475A 1.475A 1.603 -.063 1.666 1 2325 ---- ---- 1.576A 1.576A 1.714 -.066 1.780 2350 ---- ---- 1.683A 1.683A 1.830 -.068 1.898 2375 ---- ---- 1.794A 1.794A 1.950 -.072 2.022 2400 ---- ---- 1.910A 1.910A 2.075 -.075 2.150 2425 ---- ---- 2.031A 2.031A 2.205 -.078 2.283 4 2450 ---- ---- 2.156A 2.156A 2.339 -.081 2.420 2475 ---- ---- 2.286A 2.286A 2.478 -.084 2.562 2500 ---- ---- 2.421A 2.421A 2.621 -.087 2.708 2525 ---- ---- 2.560A 2.560A 2.768 -.091 2.859 2550 ---- ---- 2.703A 2.703A 2.920 -.094 3.014 2575 ---- ---- 2.850A 2.850A 3.075 -.098 3.173 2600 ---- ---- 3.002A 3.002A 3.235 -.101 3.336 2625 ---- ---- 3.157A 3.157A 3.399 -.104 3.503 2650 ---- ---- 3.317A 3.317A 3.567 -.107 3.674 2675 ---- ---- 3.479A 3.479A 3.738 -.111 3.849 10 2700 ---- ---- 3.646A 3.646A 3.912 -.115 4.027 2725 ---- ---- 3.816A 3.816A 4.090 -.118 4.208 2750 ---- ---- 3.989A 3.989A 4.271 -.121 4.392 2775 ---- ---- 4.166A 4.166A 4.455 -.124 4.579 2800 ---- ---- 4.345A 4.345A 4.642 -.127 4.769 15 2825 ---- ---- 4.528A 4.528A 4.832 -.130 4.962 2850 ---- ---- 4.713A 4.713A 5.024 -.133 5.157 2875 ---- ---- 4.901A 4.901A 5.219 -.135 5.354 2900 ---- ---- 5.093A 5.093A 5.416 -.138 5.554 2925 ---- ---- 5.286A 5.286A 5.616 -.140 5.756 2950 ---- ---- 5.481A 5.481A 5.817 -.142 5.959 2975 ---- ---- 5.680A 5.680A 6.021 -.144 6.165 3000 ---- ---- 5.880A 5.880A 6.226 -.147 6.373 3025 ---- ---- 6.082A 6.082A 6.433 -.149 6.582 3050 ---- ---- 6.287A 6.287A 6.643 -.150 6.793 3075 ---- ---- 6.493A 6.493A 6.853 -.153 7.006 3100 ---- ---- 6.701A 6.701A 7.066 -.154 7.220 3125 ---- ---- 6.911A 6.911A 7.280 -.156 7.436 3150 ---- ---- 7.122A 7.122A 7.495 -.158 7.653 3175 ---- ---- 7.336A 7.336A 7.712 -.159 7.871 3200 ---- ---- 7.550A 7.550A 7.930 -.161 8.091 3225 ---- ---- 7.767A 7.767A 8.149 -.163 8.312 3250 ---- ---- 7.984A 7.984A 8.369 -.165 8.534 3275 ---- ---- 8.203A 8.203A 8.591 -.166 8.757 3300 ---- ---- 8.423A 8.423A 8.814 -.168 8.982 3325 ---- ---- 8.644A 8.644A 9.038 -.169 9.207 3350 ---- ---- 8.867A 8.867A 9.262 -.171 9.433 3375 ---- ---- 9.090A 9.090A 9.488 -.172 9.660 3400 ---- ---- 9.315A 9.315A 9.715 -.174 9.889 3425 ---- ---- 9.540A 9.540A 9.942 -.175 10.117 3450 ---- ---- 9.768A 9.768A 10.171 -.176 10.347 3475 ---- ---- 9.994A 9.994A 10.400 -.178 10.578 3500 ---- ---- 10.223A 10.223A 10.630 -.179 10.809 3 4000 ---- ---- 14.916A 14.916A 15.354 -.199 15.553 2 4500 ---- ---- 19.762A 19.762A 20.226 -.213 20.439 5000 ---- ---- ---- ---- 25.188 -.224 25.412 6000 ---- ---- ---- ---- 35.188 -.224 35.412 7000 ---- ---- ---- ---- 45.188 -.224 45.412 8000 ---- ---- ---- ---- 55.188 -.224 55.412 825 ---- ---- ---- ---- .016 +.001 .015 850 ---- ---- ---- ---- .017 +.001 .016 875 ---- ---- ---- ---- .019 +.001 .018 900 ---- ---- ---- ---- .020 +.001 .019 9000 ---- ---- ---- ---- 65.188 -.224 65.412 925 ---- ---- ---- ---- .022 +.002 .020 950 ---- ---- ---- ---- .023 +.001 .022 975 ---- ---- ---- ---- .025 +.002 .023 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .025 +.001 .024 1 10000 ---- ---- ---- ---- 74.885 -.234 75.119 1025 ---- ---- ---- ---- .029 +.001 .028 1050 ---- ---- ---- ---- .033 +.001 .032 1075 ---- ---- ---- ---- .037 +.001 .036 1100 ---- ---- ---- ---- .042 +.002 .040 1125 ---- ---- ---- ---- .047 +.001 .046 1150 ---- ---- ---- ---- .053 +.002 .051 1175 ---- ---- ---- ---- .059 +.002 .057 1200 ---- ---- ---- ---- .066 +.002 .064 1225 ---- ---- ---- ---- .073 +.002 .071 1250 ---- ---- ---- ---- .081 +.002 .079 1275 ---- ---- ---- ---- .089 +.002 .087 1300 ---- ---- ---- ---- .098 +.002 .096 1325 ---- ---- ---- ---- .108 +.002 .106 1350 ---- ---- ---- ---- .119 +.002 .117 1 1375 ---- ---- ---- ---- .130 +.002 .128 1 1400 ---- ---- ---- ---- .142 +.002 .140 1425 ---- ---- ---- ---- .155 +.002 .153 1450 ---- ---- ---- ---- .168 +.002 .166 1475 ---- ---- ---- ---- .183 +.002 .181 1500 ---- ---- ---- ---- .198 +.001 .197 1 1525 ---- ---- ---- ---- .215 +.002 .213 1550 ---- ---- ---- ---- .232 +.001 .231 1575 ---- ---- ---- ---- .251 +.001 .250 1600 ---- ---- ---- ---- .271 +.001 .270 101 1625 ---- ---- ---- ---- .292 +.001 .291 1650 ---- ---- ---- ---- .315 +.001 .314 1675 ---- ---- ---- ---- .339 UNCH .339 1700 ---- ---- ---- ---- .365 UNCH .365 1725 ---- ---- ---- ---- .392 -.002 .394 1750 ---- ---- ---- ---- .422 -.002 .424 1775 ---- ---- ---- ---- .454 -.003 .457 1800 ---- ---- ---- ---- .489 -.004 .493 17 1825 ---- ---- ---- ---- .526 -.005 .531 5 1850 ---- ---- ---- ---- .566 -.006 .572 100 1875 ---- ---- ---- ---- .609 -.008 .617 1900 ---- ---- ---- ---- .655 -.010 .665 1925 ---- ---- ---- ---- .705 -.012 .717 1950 ---- ---- ---- ---- .758 -.014 .772 1975 ---- ---- ---- ---- .815 -.016 .831 2000 ---- ---- ---- ---- .875 -.018 .893 1 2025 ---- ---- ---- ---- .939 -.021 .960 2050 ---- ---- 1.006A 1.006A 1.007 -.024 1.031 2075 ---- ---- ---- ---- 1.079 -.027 1.106 2100 ---- ---- 1.138A 1.138A 1.155 -.030 1.185 1 2125 ---- ---- ---- ---- 1.235 -.033 1.268 2150 ---- ---- 1.290A 1.290A 1.319 -.037 1.356 2175 ---- ---- ---- ---- 1.408 -.040 1.448 2200 ---- ---- 1.459A 1.459A 1.501 -.043 1.544 25 2225 ---- ---- ---- ---- 1.598 -.046 1.644 20 2250 ---- ---- ---- ---- 1.699 -.050 1.749 2275 ---- ---- ---- ---- 1.804 -.054 1.858 1 2300 ---- ---- 1.849A 1.849A 1.914 -.057 1.971 2325 ---- ---- ---- ---- 2.028 -.061 2.089 2350 ---- ---- ---- ---- 2.146 -.064 2.210 2375 ---- ---- ---- ---- 2.269 -.067 2.336 100 2400 ---- ---- 2.305A 2.305A 2.395 -.071 2.466 8 2425 ---- ---- 2.430A 2.430A 2.525 -.075 2.600 7 2450 ---- ---- ---- ---- 2.660 -.077 2.737 2475 ---- ---- 2.690A 2.690A 2.798 -.081 2.879 2500 ---- ---- 2.822A 2.822A 2.940 -.084 3.024 7 2525 ---- ---- ---- ---- 3.086 -.087 3.173 6 2550 ---- ---- ---- ---- 3.235 -.090 3.325 2575 ---- ---- ---- ---- 3.388 -.093 3.481 2600 ---- ---- ---- ---- 3.544 -.096 3.640 2625 ---- ---- ---- ---- 3.703 -.100 3.803 2650 ---- ---- ---- ---- 3.866 -.102 3.968 2675 ---- ---- ---- ---- 4.032 -.104 4.136 2700 ---- ---- ---- ---- 4.201 -.107 4.308 2725 ---- ---- ---- ---- 4.372 -.110 4.482 2750 ---- ---- ---- ---- 4.547 -.112 4.659 2775 ---- ---- ---- ---- 4.724 -.114 4.838 2800 ---- ---- ---- ---- 4.904 -.116 5.020 2825 ---- ---- ---- ---- 5.086 -.119 5.205 2850 ---- ---- ---- ---- 5.270 -.121 5.391 2875 ---- ---- ---- ---- 5.457 -.123 5.580 2900 ---- ---- ---- ---- 5.647 -.125 5.772 2925 ---- ---- ---- ---- 5.838 -.127 5.965 2950 ---- ---- ---- ---- 6.031 -.129 6.160 2975 ---- ---- ---- ---- 6.226 -.131 6.357 3000 ---- ---- 6.206A 6.206A 6.423 -.133 6.556 13 3025 ---- ---- ---- ---- 6.622 -.135 6.757 3050 ---- ---- ---- ---- 6.823 -.136 6.959 3075 ---- ---- ---- ---- 7.025 -.138 7.163 3100 ---- ---- ---- ---- 7.229 -.140 7.369 3125 ---- ---- ---- ---- 7.434 -.142 7.576 3150 ---- ---- ---- ---- 7.641 -.144 7.785 3175 ---- ---- ---- ---- 7.849 -.146 7.995 3200 ---- ---- ---- ---- 8.059 -.148 8.207 3225 ---- ---- ---- ---- 8.270 -.150 8.420 3250 ---- ---- ---- ---- 8.482 -.152 8.634 3275 ---- ---- ---- ---- 8.695 -.154 8.849 15 3300 ---- ---- ---- ---- 8.910 -.156 9.066 3325 ---- ---- ---- ---- 9.126 -.158 9.284 3350 ---- ---- ---- ---- 9.343 -.160 9.503 3375 ---- ---- ---- ---- 9.561 -.162 9.723 3400 ---- ---- ---- ---- 9.780 -.164 9.944 3425 ---- ---- ---- ---- 10.000 -.166 10.166 3450 ---- ---- ---- ---- 10.220 -.168 10.388 3475 ---- ---- ---- ---- 10.442 -.170 10.612 3500 ---- ---- ---- ---- 10.665 -.171 10.836 3525 ---- ---- ---- ---- 10.888 -.173 11.061 3550 ---- ---- ---- ---- 11.112 -.175 11.287 3575 ---- ---- ---- ---- 11.337 -.176 11.513 3600 ---- ---- ---- ---- 11.563 -.177 11.740 3625 ---- ---- ---- ---- 11.790 -.178 11.968 3650 ---- ---- ---- ---- 12.017 -.179 12.196 3675 ---- ---- ---- ---- 12.245 -.180 12.425 3700 ---- ---- ---- ---- 12.473 -.182 12.655 3725 ---- ---- ---- ---- 12.702 -.183 12.885 3750 ---- ---- ---- ---- 12.932 -.184 13.116 3775 ---- ---- ---- ---- 13.162 -.185 13.347 3800 ---- ---- ---- ---- 13.393 -.186 13.579 3825 ---- ---- ---- ---- 13.624 -.187 13.811 3850 ---- ---- ---- ---- 13.856 -.188 14.044 3875 ---- ---- ---- ---- 14.089 -.188 14.277 3900 ---- ---- ---- ---- 14.322 -.189 14.511 3925 ---- ---- ---- ---- 14.555 -.190 14.745 3950 ---- ---- ---- ---- 14.789 -.191 14.980 3975 ---- ---- ---- ---- 15.024 -.191 15.215 4000 ---- ---- ---- ---- 15.259 -.191 15.450 4025 ---- ---- ---- ---- 15.494 -.192 15.686 4050 ---- ---- ---- ---- 15.730 -.192 15.922 4075 ---- ---- ---- ---- 15.966 -.193 16.159 4500 ---- ---- ---- ---- 20.035 -.201 20.236 5000 ---- ---- ---- ---- 24.922 -.216 25.138 6000 ---- ---- ---- ---- 34.885 -.234 35.119 7000 ---- ---- ---- ---- 44.885 -.234 45.119 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .005 UNCH .005 775 ---- ---- ---- ---- .006 UNCH .006 800 ---- ---- ---- ---- .007 UNCH .007 8000 ---- ---- ---- ---- 54.885 -.234 55.119 825 ---- ---- ---- ---- .009 +.001 .008 850 ---- ---- ---- ---- .010 UNCH .010 875 ---- ---- ---- ---- .012 +.001 .011 900 ---- ---- ---- ---- .014 +.001 .013 9000 ---- ---- ---- ---- 64.885 -.234 65.119 925 ---- ---- ---- ---- .017 +.001 .016 950 ---- ---- ---- ---- .019 +.001 .018 975 ---- ---- ---- ---- .022 +.001 .021 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .051 -.004 .055 1025 ---- ---- ---- ---- .057 -.004 .061 1050 ---- ---- ---- ---- .064 -.004 .068 1075 ---- ---- ---- ---- .070 -.005 .075 1100 ---- ---- ---- ---- .078 -.005 .083 1125 ---- ---- ---- ---- .085 -.007 .092 1150 ---- ---- ---- ---- .094 -.006 .100 1175 ---- ---- ---- ---- .103 -.007 .110 1200 ---- ---- ---- ---- .112 -.008 .120 1225 ---- ---- ---- ---- .122 -.009 .131 1250 ---- ---- ---- ---- .133 -.009 .142 1275 ---- ---- ---- ---- .144 -.010 .154 1300 ---- ---- ---- ---- .156 -.011 .167 1325 ---- ---- ---- ---- .169 -.011 .180 1350 ---- ---- ---- ---- .182 -.013 .195 1375 ---- ---- ---- ---- .197 -.013 .210 1400 ---- ---- ---- ---- .212 -.014 .226 1425 ---- ---- ---- ---- .228 -.015 .243 1450 ---- ---- ---- ---- .245 -.016 .261 1475 ---- ---- ---- ---- .264 -.016 .280 1500 ---- ---- ---- ---- .283 -.018 .301 1525 ---- ---- ---- ---- .304 -.019 .323 1550 ---- ---- ---- ---- .326 -.020 .346 1575 ---- ---- ---- ---- .349 -.022 .371 1600 ---- ---- ---- ---- .375 -.022 .397 1625 ---- ---- ---- ---- .401 -.024 .425 1650 ---- ---- ---- ---- .430 -.025 .455 1675 ---- ---- ---- ---- .460 -.027 .487 1700 ---- ---- ---- ---- .493 -.028 .521 1725 ---- ---- ---- ---- .528 -.030 .558 1750 ---- ---- ---- ---- .565 -.032 .597 1775 ---- ---- ---- ---- .605 -.033 .638 1800 ---- ---- ---- ---- .648 -.035 .683 12 1825 ---- ---- ---- ---- .693 -.037 .730 1850 ---- ---- ---- ---- .742 -.039 .781 1875 ---- ---- ---- ---- .794 -.041 .835 1900 ---- ---- ---- ---- .849 -.044 .893 1925 ---- ---- ---- ---- .909 -.045 .954 1950 ---- ---- ---- ---- .972 -.048 1.020 1975 ---- ---- ---- ---- 1.039 -.050 1.089 2000 ---- ---- ---- ---- 1.110 -.052 1.162 2025 ---- ---- ---- ---- 1.185 -.055 1.240 2050 ---- ---- ---- ---- 1.264 -.058 1.322 2075 ---- ---- ---- ---- 1.348 -.060 1.408 2100 ---- ---- ---- ---- 1.436 -.063 1.499 2125 ---- ---- ---- ---- 1.529 -.066 1.595 2150 ---- ---- ---- ---- 1.626 -.068 1.694 2175 ---- ---- ---- ---- 1.728 -.071 1.799 2200 ---- ---- ---- ---- 1.834 -.074 1.908 2225 ---- ---- ---- ---- 1.945 -.076 2.021 2250 ---- ---- ---- ---- 2.060 -.079 2.139 2275 ---- ---- ---- ---- 2.180 -.081 2.261 2300 ---- ---- ---- ---- 2.304 -.084 2.388 2325 ---- ---- ---- ---- 2.433 -.087 2.520 2350 ---- ---- ---- ---- 2.566 -.089 2.655 2375 ---- ---- ---- ---- 2.702 -.092 2.794 2400 ---- ---- ---- ---- 2.843 -.094 2.937 2425 ---- ---- ---- ---- 2.986 -.097 3.083 2450 ---- ---- ---- ---- 3.134 -.099 3.233 2475 ---- ---- ---- ---- 3.284 -.102 3.386 2500 ---- ---- ---- ---- 3.437 -.104 3.541 2525 ---- ---- ---- ---- 3.592 -.107 3.699 2550 ---- ---- ---- ---- 3.750 -.109 3.859 2575 ---- ---- ---- ---- 3.910 -.111 4.021 2600 ---- ---- ---- ---- 4.071 -.114 4.185 2625 ---- ---- ---- ---- 4.234 -.116 4.350 2650 ---- ---- ---- ---- 4.399 -.117 4.516 2675 ---- ---- ---- ---- 4.564 -.120 4.684 2700 ---- ---- ---- ---- 4.731 -.122 4.853 2725 ---- ---- ---- ---- 4.899 -.124 5.023 2750 ---- ---- ---- ---- 5.069 -.126 5.195 2775 ---- ---- ---- ---- 5.239 -.128 5.367 2800 ---- ---- ---- ---- 5.411 -.130 5.541 2825 ---- ---- ---- ---- 5.585 -.131 5.716 2850 ---- ---- ---- ---- 5.760 -.133 5.893 2875 ---- ---- ---- ---- 5.936 -.136 6.072 2900 ---- ---- ---- ---- 6.114 -.138 6.252 2925 ---- ---- ---- ---- 6.294 -.139 6.433 2950 ---- ---- ---- ---- 6.476 -.141 6.617 2975 ---- ---- ---- ---- 6.659 -.143 6.802 3000 ---- ---- ---- ---- 6.845 -.144 6.989 3025 ---- ---- ---- ---- 7.032 -.146 7.178 3050 ---- ---- ---- ---- 7.221 -.148 7.369 3075 ---- ---- ---- ---- 7.413 -.149 7.562 3100 ---- ---- ---- ---- 7.606 -.151 7.757 3125 ---- ---- ---- ---- 7.801 -.152 7.953 3150 ---- ---- ---- ---- 7.998 -.154 8.152 3175 ---- ---- ---- ---- 8.197 -.155 8.352 3200 ---- ---- ---- ---- 8.397 -.157 8.554 3225 ---- ---- ---- ---- 8.599 -.158 8.757 3250 ---- ---- ---- ---- 8.802 -.160 8.962 3275 ---- ---- ---- ---- 9.007 -.161 9.168 3300 ---- ---- ---- ---- 9.213 -.162 9.375 3325 ---- ---- ---- ---- 9.421 -.163 9.584 3350 ---- ---- ---- ---- 9.630 -.164 9.794 3375 ---- ---- ---- ---- 9.840 -.166 10.006 3400 ---- ---- ---- ---- 10.052 -.166 10.218 3425 ---- ---- ---- ---- 10.264 -.168 10.432 3450 ---- ---- ---- ---- 10.478 -.169 10.647 3475 ---- ---- ---- ---- 10.693 -.170 10.863 3500 ---- ---- ---- ---- 10.908 -.171 11.079 3525 ---- ---- ---- ---- 11.125 -.172 11.297 3550 ---- ---- ---- ---- 11.342 -.174 11.516 3575 ---- ---- ---- ---- 11.561 -.174 11.735 3600 ---- ---- ---- ---- 11.780 -.175 11.955 3625 ---- ---- ---- ---- 12.000 -.176 12.176 3650 ---- ---- ---- ---- 12.221 -.177 12.398 3675 ---- ---- ---- ---- 12.442 -.178 12.620 3700 ---- ---- ---- ---- 12.665 -.179 12.844 3725 ---- ---- ---- ---- 12.887 -.180 13.067 3750 ---- ---- ---- ---- 13.111 -.181 13.292 3775 ---- ---- ---- ---- 13.335 -.182 13.517 3800 ---- ---- ---- ---- 13.560 -.182 13.742 3825 ---- ---- ---- ---- 13.785 -.183 13.968 3850 ---- ---- ---- ---- 14.011 -.184 14.195 3875 ---- ---- ---- ---- 14.238 -.185 14.423 3900 ---- ---- ---- ---- 14.465 -.185 14.650 3925 ---- ---- ---- ---- 14.693 -.186 14.879 3950 ---- ---- ---- ---- 14.921 -.187 15.108 3975 ---- ---- ---- ---- 15.150 -.187 15.337 4000 ---- ---- ---- ---- 15.379 -.188 15.567 4025 ---- ---- ---- ---- 15.609 -.189 15.798 4050 ---- ---- ---- ---- 15.839 -.189 16.028 4075 ---- ---- ---- ---- 16.069 -.191 16.260 4100 ---- ---- ---- ---- 16.301 -.190 16.491 725 ---- ---- ---- ---- .012 -.001 .013 750 ---- ---- ---- ---- .014 -.001 .015 775 ---- ---- ---- ---- .016 -.001 .017 800 ---- ---- ---- ---- .019 -.001 .020 825 ---- ---- ---- ---- .022 -.001 .023 850 ---- ---- ---- ---- .025 -.002 .027 875 ---- ---- ---- ---- .028 -.002 .030 900 ---- ---- ---- ---- .032 -.003 .035 925 ---- ---- ---- ---- .036 -.003 .039 950 ---- ---- ---- ---- .041 -.003 .044 975 ---- ---- ---- ---- .046 -.003 .049 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .179 -.009 .188 1025 ---- ---- ---- ---- .192 -.009 .201 1050 ---- ---- ---- ---- .205 -.010 .215 1075 ---- ---- ---- ---- .219 -.010 .229 1100 ---- ---- ---- ---- .233 -.010 .243 1125 ---- ---- ---- ---- .247 -.011 .258 1150 ---- ---- ---- ---- .262 -.012 .274 1175 ---- ---- ---- ---- .277 -.013 .290 1200 ---- ---- ---- ---- .293 -.014 .307 1225 ---- ---- ---- ---- .309 -.015 .324 1250 ---- ---- ---- ---- .326 -.015 .341 1275 ---- ---- ---- ---- .343 -.016 .359 1300 ---- ---- ---- ---- .361 -.016 .377 1325 ---- ---- ---- ---- .379 -.017 .396 1350 ---- ---- ---- ---- .398 -.017 .415 1375 ---- ---- ---- ---- .416 -.019 .435 1400 ---- ---- ---- ---- .436 -.019 .455 1425 ---- ---- ---- ---- .456 -.020 .476 1450 ---- ---- ---- ---- .476 -.021 .497 1475 ---- ---- ---- ---- .497 -.022 .519 1500 ---- ---- ---- ---- .519 -.023 .542 1525 ---- ---- ---- ---- .541 -.024 .565 1550 ---- ---- ---- ---- .565 -.025 .590 1575 ---- ---- ---- ---- .590 -.026 .616 1600 ---- ---- ---- ---- .616 -.027 .643 1625 ---- ---- ---- ---- .644 -.028 .672 1650 ---- ---- ---- ---- .673 -.030 .703 1675 ---- ---- ---- ---- .705 -.031 .736 1700 ---- ---- ---- ---- .739 -.032 .771 1725 ---- ---- ---- ---- .776 -.034 .810 1750 ---- ---- ---- ---- .816 -.035 .851 1775 ---- ---- ---- ---- .859 -.037 .896 1800 ---- ---- ---- ---- .906 -.038 .944 1825 ---- ---- ---- ---- .956 -.039 .995 1850 ---- ---- ---- ---- 1.009 -.042 1.051 1875 ---- ---- ---- ---- 1.066 -.044 1.110 1900 ---- ---- ---- ---- 1.127 -.045 1.172 1925 ---- ---- ---- ---- 1.191 -.048 1.239 1950 ---- ---- ---- ---- 1.260 -.049 1.309 1975 ---- ---- ---- ---- 1.332 -.051 1.383 2000 ---- ---- ---- ---- 1.408 -.053 1.461 2025 ---- ---- ---- ---- 1.488 -.055 1.543 2050 ---- ---- ---- ---- 1.572 -.057 1.629 2075 ---- ---- ---- ---- 1.659 -.060 1.719 2100 ---- ---- ---- ---- 1.751 -.062 1.813 2125 ---- ---- ---- ---- 1.847 -.064 1.911 2150 ---- ---- ---- ---- 1.946 -.066 2.012 2175 ---- ---- ---- ---- 2.049 -.069 2.118 2200 ---- ---- ---- ---- 2.157 -.070 2.227 2225 ---- ---- ---- ---- 2.267 -.073 2.340 2250 ---- ---- ---- ---- 2.382 -.075 2.457 2275 ---- ---- ---- ---- 2.500 -.078 2.578 2300 ---- ---- ---- ---- 2.622 -.079 2.701 2325 ---- ---- ---- ---- 2.747 -.082 2.829 2350 ---- ---- ---- ---- 2.875 -.084 2.959 2375 ---- ---- ---- ---- 3.007 -.086 3.093 2400 ---- ---- ---- ---- 3.141 -.089 3.230 2425 ---- ---- ---- ---- 3.279 -.091 3.370 2450 ---- ---- ---- ---- 3.420 -.093 3.513 2475 ---- ---- ---- ---- 3.563 -.095 3.658 2500 ---- ---- ---- ---- 3.710 -.097 3.807 2525 ---- ---- ---- ---- 3.859 -.099 3.958 2550 ---- ---- ---- ---- 4.010 -.101 4.111 2575 ---- ---- ---- ---- 4.164 -.103 4.267 2600 ---- ---- ---- ---- 4.321 -.104 4.425 2625 ---- ---- ---- ---- 4.479 -.107 4.586 2650 ---- ---- ---- ---- 4.640 -.109 4.749 2675 ---- ---- ---- ---- 4.803 -.110 4.913 2700 ---- ---- ---- ---- 4.967 -.113 5.080 2725 ---- ---- ---- ---- 5.134 -.114 5.248 2750 ---- ---- ---- ---- 5.302 -.117 5.419 2775 ---- ---- ---- ---- 5.473 -.118 5.591 2800 ---- ---- ---- ---- 5.645 -.119 5.764 2825 ---- ---- ---- ---- 5.819 -.121 5.940 2850 ---- ---- ---- ---- 5.994 -.123 6.117 2875 ---- ---- ---- ---- 6.172 -.125 6.297 2900 ---- ---- ---- ---- 6.351 -.126 6.477 2925 ---- ---- ---- ---- 6.532 -.128 6.660 2950 ---- ---- ---- ---- 6.715 -.129 6.844 2975 ---- ---- ---- ---- 6.900 -.131 7.031 3000 ---- ---- ---- ---- 7.086 -.132 7.218 3025 ---- ---- ---- ---- 7.274 -.134 7.408 3050 ---- ---- ---- ---- 7.464 -.135 7.599 3075 ---- ---- ---- ---- 7.656 -.137 7.793 3100 ---- ---- ---- ---- 7.849 -.138 7.987 3125 ---- ---- ---- ---- 8.044 -.140 8.184 3150 ---- ---- ---- ---- 8.241 -.141 8.382 3175 ---- ---- ---- ---- 8.439 -.142 8.581 3200 ---- ---- ---- ---- 8.639 -.143 8.782 3225 ---- ---- ---- ---- 8.840 -.145 8.985 3250 ---- ---- ---- ---- 9.042 -.146 9.188 3275 ---- ---- ---- ---- 9.246 -.147 9.393 3300 ---- ---- ---- ---- 9.451 -.148 9.599 3325 ---- ---- ---- ---- 9.657 -.149 9.806 3350 ---- ---- ---- ---- 9.863 -.151 10.014 3375 ---- ---- ---- ---- 10.071 -.152 10.223 3400 ---- ---- ---- ---- 10.280 -.153 10.433 3425 ---- ---- ---- ---- 10.489 -.154 10.643 3450 ---- ---- ---- ---- 10.700 -.155 10.855 3475 ---- ---- ---- ---- 10.910 -.157 11.067 3500 ---- ---- ---- ---- 11.122 -.157 11.279 3525 ---- ---- ---- ---- 11.334 -.158 11.492 3550 ---- ---- ---- ---- 11.547 -.159 11.706 3575 ---- ---- ---- ---- 11.760 -.160 11.920 3600 ---- ---- ---- ---- 11.973 -.161 12.134 3625 ---- ---- ---- ---- 12.187 -.162 12.349 3650 ---- ---- ---- ---- 12.401 -.163 12.564 3675 ---- ---- ---- ---- 12.615 -.164 12.779 3700 ---- ---- ---- ---- 12.830 -.165 12.995 3725 ---- ---- ---- ---- 13.045 -.166 13.211 3750 ---- ---- ---- ---- 13.260 -.167 13.427 3775 ---- ---- ---- ---- 13.476 -.167 13.643 3800 ---- ---- ---- ---- 13.692 -.168 13.860 3825 ---- ---- ---- ---- 13.909 -.169 14.078 3850 ---- ---- ---- ---- 14.126 -.170 14.296 3875 ---- ---- ---- ---- 14.343 -.171 14.514 3900 ---- ---- ---- ---- 14.561 -.171 14.732 3925 ---- ---- ---- ---- 14.779 -.172 14.951 3950 ---- ---- ---- ---- 14.997 -.174 15.171 3975 ---- ---- ---- ---- 15.217 -.174 15.391 4000 ---- ---- ---- ---- 15.436 -.175 15.611 4025 ---- ---- ---- ---- 15.656 -.176 15.832 4050 ---- ---- ---- ---- 15.877 -.177 16.054 4075 ---- ---- ---- ---- 16.098 -.178 16.276 4100 ---- ---- ---- ---- 16.320 -.178 16.498 725 ---- ---- ---- ---- .070 -.004 .074 750 ---- ---- ---- ---- .078 -.004 .082 775 ---- ---- ---- ---- .086 -.004 .090 800 ---- ---- ---- ---- .094 -.005 .099 825 ---- ---- ---- ---- .103 -.005 .108 850 ---- ---- ---- ---- .113 -.005 .118 875 ---- ---- ---- ---- .123 -.006 .129 900 ---- ---- ---- ---- .133 -.007 .140 925 ---- ---- ---- ---- .144 -.007 .151 950 ---- ---- ---- ---- .155 -.008 .163 975 ---- ---- ---- ---- .167 -.008 .175 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .338 -.012 .350 1025 ---- ---- ---- ---- .358 -.012 .370 1050 ---- ---- ---- ---- .378 -.013 .391 1075 ---- ---- ---- ---- .399 -.013 .412 1100 ---- ---- ---- ---- .420 -.014 .434 1125 ---- ---- ---- ---- .441 -.015 .456 1150 ---- ---- ---- ---- .463 -.016 .479 1175 ---- ---- ---- ---- .486 -.016 .502 1200 ---- ---- ---- ---- .509 -.017 .526 1225 ---- ---- ---- ---- .532 -.018 .550 1250 ---- ---- ---- ---- .556 -.018 .574 1275 ---- ---- ---- ---- .580 -.019 .599 1300 ---- ---- ---- ---- .604 -.020 .624 1325 ---- ---- ---- ---- .629 -.021 .650 1350 ---- ---- ---- ---- .654 -.022 .676 1375 ---- ---- ---- ---- .680 -.023 .703 1400 ---- ---- ---- ---- .706 -.024 .730 1425 ---- ---- ---- ---- .733 -.024 .757 1450 ---- ---- ---- ---- .759 -.026 .785 1475 ---- ---- ---- ---- .787 -.026 .813 1500 ---- ---- ---- ---- .814 -.028 .842 1525 ---- ---- ---- ---- .843 -.028 .871 1550 ---- ---- ---- ---- .872 -.029 .901 1575 ---- ---- ---- ---- .903 -.030 .933 1600 ---- ---- ---- ---- .934 -.032 .966 1625 ---- ---- ---- ---- .968 -.032 1.000 1650 ---- ---- ---- ---- 1.003 -.033 1.036 1675 ---- ---- ---- ---- 1.040 -.034 1.074 1700 ---- ---- ---- ---- 1.079 -.036 1.115 1725 ---- ---- ---- ---- 1.121 -.037 1.158 1750 ---- ---- ---- ---- 1.166 -.038 1.204 1775 ---- ---- ---- ---- 1.214 -.040 1.254 1800 ---- ---- ---- ---- 1.265 -.042 1.307 1825 ---- ---- ---- ---- 1.321 -.042 1.363 1850 ---- ---- ---- ---- 1.379 -.044 1.423 1875 ---- ---- ---- ---- 1.442 -.045 1.487 1900 ---- ---- ---- ---- 1.508 -.047 1.555 1925 ---- ---- ---- ---- 1.578 -.049 1.627 1950 ---- ---- ---- ---- 1.652 -.051 1.703 1975 ---- ---- ---- ---- 1.730 -.052 1.782 2000 ---- ---- ---- ---- 1.811 -.055 1.866 2025 ---- ---- ---- ---- 1.897 -.056 1.953 2050 ---- ---- ---- ---- 1.987 -.058 2.045 2075 ---- ---- ---- ---- 2.081 -.059 2.140 2100 ---- ---- ---- ---- 2.178 -.062 2.240 2125 ---- ---- ---- ---- 2.280 -.063 2.343 2150 ---- ---- ---- ---- 2.385 -.065 2.450 2175 ---- ---- ---- ---- 2.494 -.067 2.561 2200 ---- ---- ---- ---- 2.607 -.069 2.676 2225 ---- ---- ---- ---- 2.723 -.071 2.794 2250 ---- ---- ---- ---- 2.843 -.073 2.916 2275 ---- ---- ---- ---- 2.966 -.075 3.041 2300 ---- ---- ---- ---- 3.093 -.076 3.169 2325 ---- ---- ---- ---- 3.222 -.079 3.301 2350 ---- ---- ---- ---- 3.355 -.080 3.435 2375 ---- ---- ---- ---- 3.490 -.082 3.572 2400 ---- ---- ---- ---- 3.628 -.084 3.712 2425 ---- ---- ---- ---- 3.769 -.086 3.855 2450 ---- ---- ---- ---- 3.913 -.087 4.000 2475 ---- ---- ---- ---- 4.059 -.089 4.148 2500 ---- ---- ---- ---- 4.207 -.091 4.298 2525 ---- ---- ---- ---- 4.358 -.093 4.451 2550 ---- ---- ---- ---- 4.511 -.095 4.606 2575 ---- ---- ---- ---- 4.667 -.096 4.763 2600 ---- ---- ---- ---- 4.824 -.098 4.922 2625 ---- ---- ---- ---- 4.984 -.099 5.083 2650 ---- ---- ---- ---- 5.145 -.102 5.247 2675 ---- ---- ---- ---- 5.309 -.103 5.412 2700 ---- ---- ---- ---- 5.474 -.105 5.579 2725 ---- ---- ---- ---- 5.641 -.106 5.747 2750 ---- ---- ---- ---- 5.809 -.108 5.917 2775 ---- ---- ---- ---- 5.980 -.109 6.089 2800 ---- ---- ---- ---- 6.151 -.111 6.262 2825 ---- ---- ---- ---- 6.325 -.112 6.437 2850 ---- ---- ---- ---- 6.500 -.114 6.614 2875 ---- ---- ---- ---- 6.677 -.115 6.792 2900 ---- ---- ---- ---- 6.855 -.116 6.971 2925 ---- ---- ---- ---- 7.035 -.117 7.152 2950 ---- ---- ---- ---- 7.216 -.119 7.335 2975 ---- ---- ---- ---- 7.399 -.121 7.520 3000 ---- ---- ---- ---- 7.584 -.122 7.706 3025 ---- ---- ---- ---- 7.770 -.124 7.894 3050 ---- ---- ---- ---- 7.958 -.125 8.083 3075 ---- ---- ---- ---- 8.148 -.126 8.274 3100 ---- ---- ---- ---- 8.339 -.127 8.466 3125 ---- ---- ---- ---- 8.532 -.128 8.660 3150 ---- ---- ---- ---- 8.727 -.129 8.856 3175 ---- ---- ---- ---- 8.923 -.130 9.053 3200 ---- ---- ---- ---- 9.120 -.132 9.252 3225 ---- ---- ---- ---- 9.319 -.133 9.452 3250 ---- ---- ---- ---- 9.520 -.133 9.653 3275 ---- ---- ---- ---- 9.721 -.135 9.856 3300 ---- ---- ---- ---- 9.924 -.136 10.060 3325 ---- ---- ---- ---- 10.127 -.137 10.264 3350 ---- ---- ---- ---- 10.332 -.138 10.470 3375 ---- ---- ---- ---- 10.538 -.139 10.677 3400 ---- ---- ---- ---- 10.744 -.140 10.884 3425 ---- ---- ---- ---- 10.952 -.140 11.092 3450 ---- ---- ---- ---- 11.160 -.142 11.302 3475 ---- ---- ---- ---- 11.368 -.143 11.511 3500 ---- ---- ---- ---- 11.578 -.144 11.722 3525 ---- ---- ---- ---- 11.788 -.145 11.933 3550 ---- ---- ---- ---- 11.999 -.145 12.144 3575 ---- ---- ---- ---- 12.210 -.146 12.356 3600 ---- ---- ---- ---- 12.421 -.148 12.569 3625 ---- ---- ---- ---- 12.634 -.148 12.782 3650 ---- ---- ---- ---- 12.846 -.149 12.995 3675 ---- ---- ---- ---- 13.059 -.150 13.209 3700 ---- ---- ---- ---- 13.273 -.151 13.424 3725 ---- ---- ---- ---- 13.487 -.152 13.639 3750 ---- ---- ---- ---- 13.702 -.152 13.854 3775 ---- ---- ---- ---- 13.917 -.153 14.070 3800 ---- ---- ---- ---- 14.133 -.154 14.287 3825 ---- ---- ---- ---- 14.349 -.155 14.504 3850 ---- ---- ---- ---- 14.565 -.156 14.721 3875 ---- ---- ---- ---- 14.783 -.156 14.939 3900 ---- ---- ---- ---- 15.000 -.157 15.157 3925 ---- ---- ---- ---- 15.218 -.158 15.376 3950 ---- ---- ---- ---- 15.437 -.159 15.596 3975 ---- ---- ---- ---- 15.656 -.159 15.815 4000 ---- ---- ---- ---- 15.876 -.160 16.036 4025 ---- ---- ---- ---- 16.096 -.161 16.257 4050 ---- ---- ---- ---- 16.317 -.161 16.478 4075 ---- ---- ---- ---- 16.538 -.162 16.700 4100 ---- ---- ---- ---- 16.759 -.163 16.922 4125 ---- ---- ---- ---- 16.982 -.163 17.145 925 ---- ---- ---- ---- .282 -.010 .292 950 ---- ---- ---- ---- .300 -.011 .311 975 ---- ---- ---- ---- .319 -.011 .330 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .433 -.013 .446 1025 ---- ---- ---- ---- .457 -.014 .471 1050 ---- ---- ---- ---- .482 -.014 .496 1075 ---- ---- ---- ---- .507 -.015 .522 1100 ---- ---- ---- ---- .532 -.016 .548 1125 ---- ---- ---- ---- .558 -.017 .575 1150 ---- ---- ---- ---- .585 -.017 .602 1175 ---- ---- ---- ---- .612 -.017 .629 1200 ---- ---- ---- ---- .639 -.019 .658 1225 ---- ---- ---- ---- .667 -.019 .686 1250 ---- ---- ---- ---- .695 -.020 .715 1275 ---- ---- ---- ---- .724 -.021 .745 1300 ---- ---- ---- ---- .753 -.022 .775 1325 ---- ---- ---- ---- .783 -.022 .805 1350 ---- ---- ---- ---- .813 -.023 .836 1375 ---- ---- ---- ---- .843 -.025 .868 1400 ---- ---- ---- ---- .874 -.025 .899 1425 ---- ---- ---- ---- .906 -.026 .932 1450 ---- ---- ---- ---- .937 -.027 .964 1475 ---- ---- ---- ---- .970 -.027 .997 1500 ---- ---- ---- ---- 1.002 -.029 1.031 1525 ---- ---- ---- ---- 1.036 -.029 1.065 1550 ---- ---- ---- ---- 1.070 -.031 1.101 1575 ---- ---- ---- ---- 1.105 -.032 1.137 1600 ---- ---- ---- ---- 1.142 -.033 1.175 1625 ---- ---- ---- ---- 1.180 -.034 1.214 1650 ---- ---- ---- ---- 1.220 -.035 1.255 1675 ---- ---- ---- ---- 1.262 -.036 1.298 1700 ---- ---- ---- ---- 1.306 -.037 1.343 1725 ---- ---- ---- ---- 1.353 -.038 1.391 1750 ---- ---- ---- ---- 1.402 -.040 1.442 1775 ---- ---- ---- ---- 1.455 -.041 1.496 1800 ---- ---- ---- ---- 1.511 -.042 1.553 1825 ---- ---- ---- ---- 1.570 -.043 1.613 1850 ---- ---- ---- ---- 1.633 -.045 1.678 1875 ---- ---- ---- ---- 1.699 -.047 1.746 1900 ---- ---- ---- ---- 1.769 -.048 1.817 1925 ---- ---- ---- ---- 1.843 -.050 1.893 1950 ---- ---- ---- ---- 1.921 -.051 1.972 1975 ---- ---- ---- ---- 2.003 -.053 2.056 2000 ---- ---- ---- ---- 2.089 -.055 2.144 2025 ---- ---- ---- ---- 2.179 -.056 2.235 2050 ---- ---- ---- ---- 2.273 -.058 2.331 2075 ---- ---- ---- ---- 2.371 -.060 2.431 2100 ---- ---- ---- ---- 2.473 -.061 2.534 2125 ---- ---- ---- ---- 2.578 -.063 2.641 2150 ---- ---- ---- ---- 2.688 -.064 2.752 2175 ---- ---- ---- ---- 2.800 -.067 2.867 2200 ---- ---- ---- ---- 2.917 -.067 2.984 2225 ---- ---- ---- ---- 3.036 -.070 3.106 2250 ---- ---- ---- ---- 3.159 -.071 3.230 2275 ---- ---- ---- ---- 3.284 -.073 3.357 2300 ---- ---- ---- ---- 3.413 -.075 3.488 2325 ---- ---- ---- ---- 3.544 -.077 3.621 2350 ---- ---- ---- ---- 3.678 -.078 3.756 2375 ---- ---- ---- ---- 3.814 -.080 3.894 2400 ---- ---- ---- ---- 3.952 -.082 4.034 2425 ---- ---- ---- ---- 4.093 -.083 4.176 2450 ---- ---- ---- ---- 4.236 -.085 4.321 2475 ---- ---- ---- ---- 4.381 -.086 4.467 2500 ---- ---- ---- ---- 4.529 -.087 4.616 2525 ---- ---- ---- ---- 4.678 -.090 4.768 2550 ---- ---- ---- ---- 4.830 -.091 4.921 2575 ---- ---- ---- ---- 4.984 -.093 5.077 2600 ---- ---- ---- ---- 5.141 -.094 5.235 2625 ---- ---- ---- ---- 5.299 -.096 5.395 2650 ---- ---- ---- ---- 5.460 -.097 5.557 2675 ---- ---- ---- ---- 5.623 -.098 5.721 2700 ---- ---- ---- ---- 5.788 -.100 5.888 2725 ---- ---- ---- ---- 5.955 -.101 6.056 2750 ---- ---- ---- ---- 6.124 -.103 6.227 2775 ---- ---- ---- ---- 6.296 -.104 6.400 2800 ---- ---- ---- ---- 6.469 -.106 6.575 2825 ---- ---- ---- ---- 6.645 -.107 6.752 2850 ---- ---- ---- ---- 6.822 -.108 6.930 2875 ---- ---- ---- ---- 7.002 -.109 7.111 2900 ---- ---- ---- ---- 7.183 -.110 7.293 2925 ---- ---- ---- ---- 7.366 -.112 7.478 2950 ---- ---- ---- ---- 7.550 -.113 7.663 2975 ---- ---- ---- ---- 7.737 -.114 7.851 3000 ---- ---- ---- ---- 7.925 -.115 8.040 3025 ---- ---- ---- ---- 8.114 -.117 8.231 3050 ---- ---- ---- ---- 8.305 -.118 8.423 3075 ---- ---- ---- ---- 8.498 -.119 8.617 3100 ---- ---- ---- ---- 8.692 -.120 8.812 3125 ---- ---- ---- ---- 8.887 -.121 9.008 3150 ---- ---- ---- ---- 9.084 -.122 9.206 3175 ---- ---- ---- ---- 9.282 -.123 9.405 3200 ---- ---- ---- ---- 9.481 -.124 9.605 3225 ---- ---- ---- ---- 9.681 -.125 9.806 3250 ---- ---- ---- ---- 9.882 -.126 10.008 3275 ---- ---- ---- ---- 10.084 -.127 10.211 3300 ---- ---- ---- ---- 10.287 -.128 10.415 3325 ---- ---- ---- ---- 10.491 -.129 10.620 3350 ---- ---- ---- ---- 10.696 -.130 10.826 3375 ---- ---- ---- ---- 10.901 -.131 11.032 3400 ---- ---- ---- ---- 11.107 -.132 11.239 3425 ---- ---- ---- ---- 11.314 -.132 11.446 3450 ---- ---- ---- ---- 11.521 -.133 11.654 3475 ---- ---- ---- ---- 11.729 -.134 11.863 3500 ---- ---- ---- ---- 11.937 -.135 12.072 3525 ---- ---- ---- ---- 12.145 -.136 12.281 3550 ---- ---- ---- ---- 12.354 -.137 12.491 3575 ---- ---- ---- ---- 12.563 -.138 12.701 3600 ---- ---- ---- ---- 12.773 -.138 12.911 3625 ---- ---- ---- ---- 12.982 -.140 13.122 3650 ---- ---- ---- ---- 13.192 -.141 13.333 3675 ---- ---- ---- ---- 13.403 -.141 13.544 3700 ---- ---- ---- ---- 13.613 -.142 13.755 3725 ---- ---- ---- ---- 13.824 -.143 13.967 3750 ---- ---- ---- ---- 14.036 -.143 14.179 3775 ---- ---- ---- ---- 14.247 -.145 14.392 3800 ---- ---- ---- ---- 14.460 -.144 14.604 3825 ---- ---- ---- ---- 14.672 -.146 14.818 3850 ---- ---- ---- ---- 14.885 -.146 15.031 3875 ---- ---- ---- ---- 15.098 -.147 15.245 3900 ---- ---- ---- ---- 15.312 -.148 15.460 3925 ---- ---- ---- ---- 15.526 -.148 15.674 3950 ---- ---- ---- ---- 15.740 -.150 15.890 3975 ---- ---- ---- ---- 15.955 -.150 16.105 4000 ---- ---- ---- ---- 16.171 -.150 16.321 4025 ---- ---- ---- ---- 16.387 -.151 16.538 4050 ---- ---- ---- ---- 16.603 -.152 16.755 4075 ---- ---- ---- ---- 16.820 -.153 16.973 4100 ---- ---- ---- ---- 17.037 -.154 17.191 4125 ---- ---- ---- ---- 17.255 -.154 17.409 925 ---- ---- ---- ---- .364 -.011 .375 950 ---- ---- ---- ---- .387 -.011 .398 975 ---- ---- ---- ---- .410 -.012 .422 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .689 -.016 .705 1050 ---- ---- ---- ---- .720 -.016 .736 1075 ---- ---- ---- ---- .751 -.016 .767 1100 ---- ---- ---- ---- .782 -.017 .799 1125 ---- ---- ---- ---- .814 -.018 .832 1150 ---- ---- ---- ---- .845 -.019 .864 1175 ---- ---- ---- ---- .878 -.019 .897 1200 ---- ---- ---- ---- .910 -.020 .930 1225 ---- ---- ---- ---- .943 -.021 .964 1250 ---- ---- ---- ---- .976 -.021 .997 1275 ---- ---- ---- ---- 1.009 -.022 1.031 1300 ---- ---- ---- ---- 1.042 -.023 1.065 1325 ---- ---- ---- ---- 1.076 -.024 1.100 1350 ---- ---- ---- ---- 1.110 -.024 1.134 1375 ---- ---- ---- ---- 1.144 -.025 1.169 1400 ---- ---- ---- ---- 1.178 -.026 1.204 1425 ---- ---- ---- ---- 1.212 -.027 1.239 1450 ---- ---- ---- ---- 1.247 -.028 1.275 1475 ---- ---- ---- ---- 1.282 -.028 1.310 1500 ---- ---- ---- ---- 1.316 -.030 1.346 1525 ---- ---- ---- ---- 1.352 -.030 1.382 1550 ---- ---- ---- ---- 1.387 -.031 1.418 1575 ---- ---- ---- ---- 1.422 -.032 1.454 1600 ---- ---- ---- ---- 1.458 -.033 1.491 1625 ---- ---- ---- ---- 1.494 -.034 1.528 1650 ---- ---- ---- ---- 1.532 -.034 1.566 1675 ---- ---- ---- ---- 1.570 -.036 1.606 1700 ---- ---- ---- ---- 1.609 -.037 1.646 1725 ---- ---- ---- ---- 1.650 -.038 1.688 1750 ---- ---- ---- ---- 1.693 -.038 1.731 1775 ---- ---- ---- ---- 1.737 -.040 1.777 1800 ---- ---- ---- ---- 1.784 -.041 1.825 1825 ---- ---- ---- ---- 1.834 -.042 1.876 1850 ---- ---- ---- ---- 1.887 -.044 1.931 1875 ---- ---- ---- ---- 1.944 -.044 1.988 1900 ---- ---- ---- ---- 2.004 -.045 2.049 1925 ---- ---- ---- ---- 2.068 -.047 2.115 1950 ---- ---- ---- ---- 2.135 -.049 2.184 1975 ---- ---- ---- ---- 2.207 -.050 2.257 2000 ---- ---- ---- ---- 2.283 -.051 2.334 2025 ---- ---- ---- ---- 2.363 -.053 2.416 2050 ---- ---- ---- ---- 2.448 -.054 2.502 2075 ---- ---- ---- ---- 2.537 -.056 2.593 2100 ---- ---- ---- ---- 2.631 -.057 2.688 2125 ---- ---- ---- ---- 2.730 -.058 2.788 2150 ---- ---- ---- ---- 2.833 -.059 2.892 2175 ---- ---- ---- ---- 2.940 -.061 3.001 2200 ---- ---- ---- ---- 3.051 -.062 3.113 2225 ---- ---- ---- ---- 3.166 -.064 3.230 2250 ---- ---- ---- ---- 3.285 -.066 3.351 2275 ---- ---- ---- ---- 3.408 -.067 3.475 2300 ---- ---- ---- ---- 3.534 -.069 3.603 2325 ---- ---- ---- ---- 3.664 -.070 3.734 2350 ---- ---- ---- ---- 3.797 -.071 3.868 2375 ---- ---- ---- ---- 3.932 -.074 4.006 2400 ---- ---- ---- ---- 4.071 -.074 4.145 2425 ---- ---- ---- ---- 4.211 -.076 4.287 2450 ---- ---- ---- ---- 4.354 -.078 4.432 2475 ---- ---- ---- ---- 4.499 -.079 4.578 2500 ---- ---- ---- ---- 4.646 -.080 4.726 2525 ---- ---- ---- ---- 4.795 -.081 4.876 2550 ---- ---- ---- ---- 4.945 -.083 5.028 2575 ---- ---- ---- ---- 5.098 -.084 5.182 2600 ---- ---- ---- ---- 5.252 -.086 5.338 2625 ---- ---- ---- ---- 5.409 -.087 5.496 2650 ---- ---- ---- ---- 5.567 -.089 5.656 2675 ---- ---- ---- ---- 5.728 -.090 5.818 2700 ---- ---- ---- ---- 5.891 -.091 5.982 2725 ---- ---- ---- ---- 6.055 -.093 6.148 2750 ---- ---- ---- ---- 6.222 -.094 6.316 2775 ---- ---- ---- ---- 6.391 -.095 6.486 2800 ---- ---- ---- ---- 6.562 -.096 6.658 2825 ---- ---- ---- ---- 6.735 -.097 6.832 2850 ---- ---- ---- ---- 6.910 -.098 7.008 2875 ---- ---- ---- ---- 7.087 -.100 7.187 2900 ---- ---- ---- ---- 7.266 -.101 7.367 2925 ---- ---- ---- ---- 7.447 -.102 7.549 2950 ---- ---- ---- ---- 7.630 -.103 7.733 2975 ---- ---- ---- ---- 7.814 -.104 7.918 3000 ---- ---- ---- ---- 8.001 -.105 8.106 3025 ---- ---- ---- ---- 8.188 -.107 8.295 3050 ---- ---- ---- ---- 8.378 -.107 8.485 3075 ---- ---- ---- ---- 8.569 -.108 8.677 3100 ---- ---- ---- ---- 8.761 -.109 8.870 3125 ---- ---- ---- ---- 8.955 -.110 9.065 3150 ---- ---- ---- ---- 9.150 -.111 9.261 3175 ---- ---- ---- ---- 9.346 -.112 9.458 3200 ---- ---- ---- ---- 9.543 -.113 9.656 3225 ---- ---- ---- ---- 9.741 -.114 9.855 3250 ---- ---- ---- ---- 9.941 -.115 10.056 3275 ---- ---- ---- ---- 10.141 -.116 10.257 3300 ---- ---- ---- ---- 10.343 -.116 10.459 3325 ---- ---- ---- ---- 10.545 -.117 10.662 3350 ---- ---- ---- ---- 10.748 -.119 10.867 3375 ---- ---- ---- ---- 10.953 -.119 11.072 3400 ---- ---- ---- ---- 11.158 -.120 11.278 3425 ---- ---- ---- ---- 11.364 -.121 11.485 3450 ---- ---- ---- ---- 11.571 -.121 11.692 3475 ---- ---- ---- ---- 11.779 -.122 11.901 3500 ---- ---- ---- ---- 11.987 -.124 12.111 3525 ---- ---- ---- ---- 12.197 -.124 12.321 3550 ---- ---- ---- ---- 12.407 -.125 12.532 3575 ---- ---- ---- ---- 12.618 -.125 12.743 3600 ---- ---- ---- ---- 12.830 -.126 12.956 3625 ---- ---- ---- ---- 13.043 -.126 13.169 3650 ---- ---- ---- ---- 13.256 -.127 13.383 3675 ---- ---- ---- ---- 13.470 -.128 13.598 3700 ---- ---- ---- ---- 13.685 -.128 13.813 3725 ---- ---- ---- ---- 13.900 -.129 14.029 3750 ---- ---- ---- ---- 14.116 -.130 14.246 3775 ---- ---- ---- ---- 14.333 -.130 14.463 3800 ---- ---- ---- ---- 14.550 -.131 14.681 3825 ---- ---- ---- ---- 14.768 -.132 14.900 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .841 -.016 .857 1050 ---- ---- ---- ---- .875 -.017 .892 1075 ---- ---- ---- ---- .910 -.017 .927 1100 ---- ---- ---- ---- .944 -.019 .963 1125 ---- ---- ---- ---- .979 -.019 .998 1150 ---- ---- ---- ---- 1.014 -.020 1.034 1175 ---- ---- ---- ---- 1.049 -.021 1.070 1200 ---- ---- ---- ---- 1.085 -.021 1.106 1225 ---- ---- ---- ---- 1.120 -.022 1.142 1250 ---- ---- ---- ---- 1.156 -.022 1.178 1275 ---- ---- ---- ---- 1.192 -.023 1.215 1300 ---- ---- ---- ---- 1.227 -.024 1.251 1325 ---- ---- ---- ---- 1.263 -.025 1.288 1350 ---- ---- ---- ---- 1.300 -.025 1.325 1375 ---- ---- ---- ---- 1.336 -.026 1.362 1400 ---- ---- ---- ---- 1.372 -.027 1.399 1425 ---- ---- ---- ---- 1.408 -.028 1.436 1450 ---- ---- ---- ---- 1.445 -.028 1.473 1475 ---- ---- ---- ---- 1.481 -.030 1.511 1500 ---- ---- ---- ---- 1.518 -.030 1.548 1525 ---- ---- ---- ---- 1.554 -.031 1.585 1550 ---- ---- ---- ---- 1.591 -.032 1.623 1575 ---- ---- ---- ---- 1.628 -.032 1.660 1600 ---- ---- ---- ---- 1.665 -.033 1.698 1625 ---- ---- ---- ---- 1.702 -.035 1.737 1650 ---- ---- ---- ---- 1.740 -.036 1.776 1675 ---- ---- ---- ---- 1.780 -.036 1.816 1700 ---- ---- ---- ---- 1.820 -.038 1.858 1725 ---- ---- ---- ---- 1.863 -.038 1.901 1750 ---- ---- ---- ---- 1.907 -.039 1.946 1775 ---- ---- ---- ---- 1.954 -.040 1.994 1800 ---- ---- ---- ---- 2.003 -.042 2.045 1825 ---- ---- ---- ---- 2.056 -.043 2.099 1850 ---- ---- ---- ---- 2.112 -.044 2.156 1875 ---- ---- ---- ---- 2.173 -.044 2.217 1900 ---- ---- ---- ---- 2.237 -.046 2.283 1925 ---- ---- ---- ---- 2.305 -.048 2.353 1950 ---- ---- ---- ---- 2.378 -.048 2.426 1975 ---- ---- ---- ---- 2.454 -.050 2.504 2000 ---- ---- ---- ---- 2.535 -.051 2.586 2025 ---- ---- ---- ---- 2.619 -.052 2.671 2050 ---- ---- ---- ---- 2.707 -.054 2.761 2075 ---- ---- ---- ---- 2.800 -.054 2.854 2100 ---- ---- ---- ---- 2.895 -.057 2.952 2125 ---- ---- ---- ---- 2.995 -.058 3.053 2150 ---- ---- ---- ---- 3.099 -.058 3.157 2175 ---- ---- ---- ---- 3.206 -.060 3.266 2200 ---- ---- ---- ---- 3.317 -.062 3.379 2225 ---- ---- ---- ---- 3.432 -.063 3.495 2250 ---- ---- ---- ---- 3.550 -.065 3.615 2275 ---- ---- ---- ---- 3.672 -.066 3.738 2300 ---- ---- ---- ---- 3.798 -.067 3.865 2325 ---- ---- ---- ---- 3.927 -.068 3.995 2350 ---- ---- ---- ---- 4.059 -.070 4.129 2375 ---- ---- ---- ---- 4.195 -.072 4.267 2400 ---- ---- ---- ---- 4.334 -.073 4.407 2425 ---- ---- ---- ---- 4.477 -.074 4.551 2450 ---- ---- ---- ---- 4.622 -.075 4.697 2475 ---- ---- ---- ---- 4.770 -.077 4.847 2500 ---- ---- ---- ---- 4.921 -.078 4.999 2525 ---- ---- ---- ---- 5.075 -.079 5.154 2550 ---- ---- ---- ---- 5.230 -.081 5.311 2575 ---- ---- ---- ---- 5.388 -.081 5.469 2600 ---- ---- ---- ---- 5.546 -.083 5.629 2625 ---- ---- ---- ---- 5.706 -.085 5.791 2650 ---- ---- ---- ---- 5.867 -.086 5.953 2675 ---- ---- ---- ---- 6.029 -.086 6.115 2700 ---- ---- ---- ---- 6.191 -.088 6.279 2725 ---- ---- ---- ---- 6.355 -.089 6.444 2750 ---- ---- ---- ---- 6.519 -.090 6.609 2775 ---- ---- ---- ---- 6.685 -.092 6.777 2800 ---- ---- ---- ---- 6.853 -.093 6.946 2825 ---- ---- ---- ---- 7.023 -.094 7.117 2850 ---- ---- ---- ---- 7.195 -.095 7.290 2875 ---- ---- ---- ---- 7.370 -.096 7.466 2900 ---- ---- ---- ---- 7.546 -.097 7.643 2925 ---- ---- ---- ---- 7.725 -.098 7.823 2950 ---- ---- ---- ---- 7.905 -.099 8.004 2975 ---- ---- ---- ---- 8.088 -.100 8.188 3000 ---- ---- ---- ---- 8.272 -.101 8.373 3025 ---- ---- ---- ---- 8.459 -.102 8.561 3050 ---- ---- ---- ---- 8.647 -.103 8.750 3075 ---- ---- ---- ---- 8.837 -.104 8.941 3100 ---- ---- ---- ---- 9.028 -.105 9.133 3125 ---- ---- ---- ---- 9.221 -.106 9.327 3150 ---- ---- ---- ---- 9.416 -.107 9.523 3175 ---- ---- ---- ---- 9.612 -.108 9.720 3200 ---- ---- ---- ---- 9.810 -.108 9.918 3225 ---- ---- ---- ---- 10.009 -.109 10.118 3250 ---- ---- ---- ---- 10.209 -.110 10.319 3275 ---- ---- ---- ---- 10.410 -.111 10.521 3300 ---- ---- ---- ---- 10.613 -.112 10.725 3325 ---- ---- ---- ---- 10.817 -.112 10.929 3350 ---- ---- ---- ---- 11.021 -.114 11.135 3375 ---- ---- ---- ---- 11.227 -.114 11.341 3400 ---- ---- ---- ---- 11.434 -.115 11.549 3425 ---- ---- ---- ---- 11.642 -.115 11.757 3450 ---- ---- ---- ---- 11.850 -.116 11.966 3475 ---- ---- ---- ---- 12.059 -.117 12.176 3500 ---- ---- ---- ---- 12.269 -.118 12.387 3525 ---- ---- ---- ---- 12.480 -.119 12.599 3550 ---- ---- ---- ---- 12.692 -.119 12.811 3575 ---- ---- ---- ---- 12.904 -.120 13.024 3600 ---- ---- ---- ---- 13.118 -.120 13.238 3625 ---- ---- ---- ---- 13.331 -.122 13.453 3650 ---- ---- ---- ---- 13.546 -.122 13.668 3675 ---- ---- ---- ---- 13.761 -.123 13.884 3700 ---- ---- ---- ---- 13.977 -.123 14.100 3725 ---- ---- ---- ---- 14.194 -.124 14.318 3750 ---- ---- ---- ---- 14.411 -.125 14.536 3775 ---- ---- ---- ---- 14.629 -.125 14.754 3800 ---- ---- ---- ---- 14.848 -.125 14.973 3825 ---- ---- ---- ---- 15.067 -.126 15.193 3850 ---- ---- ---- ---- 15.287 -.127 15.414 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.025 -.017 1.042 1050 ---- ---- ---- ---- 1.063 -.018 1.081 1075 ---- ---- ---- ---- 1.101 -.019 1.120 1100 ---- ---- ---- ---- 1.139 -.019 1.158 1125 ---- ---- ---- ---- 1.177 -.020 1.197 1150 ---- ---- ---- ---- 1.216 -.020 1.236 1175 ---- ---- ---- ---- 1.254 -.021 1.275 1200 ---- ---- ---- ---- 1.292 -.022 1.314 1225 ---- ---- ---- ---- 1.331 -.022 1.353 1250 ---- ---- ---- ---- 1.369 -.023 1.392 1275 ---- ---- ---- ---- 1.407 -.024 1.431 1300 ---- ---- ---- ---- 1.446 -.024 1.470 1325 ---- ---- ---- ---- 1.484 -.025 1.509 1350 ---- ---- ---- ---- 1.522 -.026 1.548 1375 ---- ---- ---- ---- 1.561 -.026 1.587 1400 ---- ---- ---- ---- 1.599 -.027 1.626 1425 ---- ---- ---- ---- 1.637 -.028 1.665 1450 ---- ---- ---- ---- 1.675 -.029 1.704 1475 ---- ---- ---- ---- 1.713 -.030 1.743 1500 ---- ---- ---- ---- 1.751 -.030 1.781 1525 ---- ---- ---- ---- 1.789 -.031 1.820 1550 ---- ---- ---- ---- 1.826 -.033 1.859 1575 ---- ---- ---- ---- 1.864 -.033 1.897 1600 ---- ---- ---- ---- 1.902 -.034 1.936 1625 ---- ---- ---- ---- 1.940 -.035 1.975 1650 ---- ---- ---- ---- 1.979 -.036 2.015 1675 ---- ---- ---- ---- 2.019 -.037 2.056 1700 ---- ---- ---- ---- 2.060 -.038 2.098 1725 ---- ---- ---- ---- 2.103 -.039 2.142 1750 ---- ---- ---- ---- 2.149 -.039 2.188 1775 ---- ---- ---- ---- 2.196 -.041 2.237 1800 ---- ---- ---- ---- 2.247 -.041 2.288 1825 ---- ---- ---- ---- 2.301 -.042 2.343 1850 ---- ---- ---- ---- 2.358 -.044 2.402 1875 ---- ---- ---- ---- 2.420 -.044 2.464 1900 ---- ---- ---- ---- 2.486 -.045 2.531 1925 ---- ---- ---- ---- 2.556 -.047 2.603 1950 ---- ---- ---- ---- 2.631 -.048 2.679 1975 ---- ---- ---- ---- 2.710 -.049 2.759 2000 ---- ---- ---- ---- 2.793 -.050 2.843 2025 ---- ---- ---- ---- 2.880 -.052 2.932 2050 ---- ---- ---- ---- 2.972 -.052 3.024 2075 ---- ---- ---- ---- 3.067 -.054 3.121 2100 ---- ---- ---- ---- 3.167 -.055 3.222 2125 ---- ---- ---- ---- 3.270 -.057 3.327 2150 ---- ---- ---- ---- 3.378 -.058 3.436 2175 ---- ---- ---- ---- 3.489 -.059 3.548 2200 ---- ---- ---- ---- 3.605 -.060 3.665 2225 ---- ---- ---- ---- 3.723 -.062 3.785 2250 ---- ---- ---- ---- 3.846 -.063 3.909 2275 ---- ---- ---- ---- 3.971 -.065 4.036 2300 ---- ---- ---- ---- 4.101 -.065 4.166 2325 ---- ---- ---- ---- 4.233 -.066 4.299 2350 ---- ---- ---- ---- 4.368 -.068 4.436 2375 ---- ---- ---- ---- 4.506 -.069 4.575 2400 ---- ---- ---- ---- 4.647 -.070 4.717 2425 ---- ---- ---- ---- 4.790 -.071 4.861 2450 ---- ---- ---- ---- 4.935 -.073 5.008 2475 ---- ---- ---- ---- 5.083 -.074 5.157 2500 ---- ---- ---- ---- 5.232 -.076 5.308 2525 ---- ---- ---- ---- 5.384 -.077 5.461 2550 ---- ---- ---- ---- 5.538 -.078 5.616 2575 ---- ---- ---- ---- 5.694 -.079 5.773 2600 ---- ---- ---- ---- 5.852 -.080 5.932 2625 ---- ---- ---- ---- 6.012 -.081 6.093 2650 ---- ---- ---- ---- 6.174 -.082 6.256 2675 ---- ---- ---- ---- 6.338 -.083 6.421 2700 ---- ---- ---- ---- 6.504 -.085 6.589 2725 ---- ---- ---- ---- 6.672 -.086 6.758 2750 ---- ---- ---- ---- 6.842 -.087 6.929 2775 ---- ---- ---- ---- 7.014 -.088 7.102 2800 ---- ---- ---- ---- 7.189 -.088 7.277 2825 ---- ---- ---- ---- 7.365 -.089 7.454 2850 ---- ---- ---- ---- 7.543 -.091 7.634 2875 ---- ---- ---- ---- 7.723 -.092 7.815 2900 ---- ---- ---- ---- 7.905 -.093 7.998 2925 ---- ---- ---- ---- 8.089 -.094 8.183 2950 ---- ---- ---- ---- 8.275 -.094 8.369 2975 ---- ---- ---- ---- 8.462 -.095 8.557 3000 ---- ---- ---- ---- 8.650 -.096 8.746 3025 ---- ---- ---- ---- 8.840 -.097 8.937 3050 ---- ---- ---- ---- 9.031 -.098 9.129 3075 ---- ---- ---- ---- 9.223 -.099 9.322 3100 ---- ---- ---- ---- 9.416 -.100 9.516 3125 ---- ---- ---- ---- 9.611 -.100 9.711 3150 ---- ---- ---- ---- 9.806 -.101 9.907 3175 ---- ---- ---- ---- 10.002 -.102 10.104 3200 ---- ---- ---- ---- 10.199 -.103 10.302 3225 ---- ---- ---- ---- 10.397 -.104 10.501 3250 ---- ---- ---- ---- 10.597 -.104 10.701 3275 ---- ---- ---- ---- 10.797 -.105 10.902 3300 ---- ---- ---- ---- 10.997 -.107 11.104 3325 ---- ---- ---- ---- 11.199 -.107 11.306 3350 ---- ---- ---- ---- 11.402 -.108 11.510 3375 ---- ---- ---- ---- 11.605 -.109 11.714 3400 ---- ---- ---- ---- 11.810 -.109 11.919 3425 ---- ---- ---- ---- 12.015 -.110 12.125 3450 ---- ---- ---- ---- 12.221 -.111 12.332 3475 ---- ---- ---- ---- 12.428 -.111 12.539 3500 ---- ---- ---- ---- 12.636 -.111 12.747 3525 ---- ---- ---- ---- 12.844 -.113 12.957 3550 ---- ---- ---- ---- 13.053 -.113 13.166 3575 ---- ---- ---- ---- 13.263 -.114 13.377 3600 ---- ---- ---- ---- 13.474 -.114 13.588 3625 ---- ---- ---- ---- 13.685 -.115 13.800 3650 ---- ---- ---- ---- 13.897 -.116 14.013 3675 ---- ---- ---- ---- 14.110 -.116 14.226 3700 ---- ---- ---- ---- 14.323 -.117 14.440 3725 ---- ---- ---- ---- 14.538 -.117 14.655 SO DEC27 Silver Option PUT 1725 ---- ---- ---- ---- 2.210 ---- ---- 1750 ---- ---- ---- ---- 2.276 ---- ---- 1775 ---- ---- ---- ---- 2.343 ---- ---- 1800 ---- ---- ---- ---- 2.411 ---- ---- 1825 ---- ---- ---- ---- 2.480 ---- ---- 1850 ---- ---- ---- ---- 2.550 ---- ---- 1875 ---- ---- ---- ---- 2.621 ---- ---- 1900 ---- ---- ---- ---- 2.692 ---- ---- 1925 ---- ---- ---- ---- 2.765 ---- ---- 1950 ---- ---- ---- ---- 2.840 ---- ---- 1975 ---- ---- ---- ---- 2.916 ---- ---- 2000 ---- ---- ---- ---- 2.996 ---- ---- 2025 ---- ---- ---- ---- 3.078 ---- ---- 2050 ---- ---- ---- ---- 3.165 ---- ---- 2075 ---- ---- ---- ---- 3.255 ---- ---- 2100 ---- ---- ---- ---- 3.350 ---- ---- 2125 ---- ---- ---- ---- 3.451 ---- ---- 2150 ---- ---- ---- ---- 3.555 ---- ---- 2175 ---- ---- ---- ---- 3.665 ---- ---- 2200 ---- ---- ---- ---- 3.779 ---- ---- 2225 ---- ---- ---- ---- 3.897 ---- ---- 2250 ---- ---- ---- ---- 4.019 ---- ---- 2275 ---- ---- ---- ---- 4.145 ---- ---- 2300 ---- ---- ---- ---- 4.275 ---- ---- 2325 ---- ---- ---- ---- 4.408 ---- ---- 2350 ---- ---- ---- ---- 4.545 ---- ---- 2375 ---- ---- ---- ---- 4.684 ---- ---- 2400 ---- ---- ---- ---- 4.827 ---- ---- 2425 ---- ---- ---- ---- 4.972 ---- ---- 2450 ---- ---- ---- ---- 5.119 ---- ---- 2475 ---- ---- ---- ---- 5.268 ---- ---- 2500 ---- ---- ---- ---- 5.420 ---- ---- 2525 ---- ---- ---- ---- 5.572 ---- ---- 2550 ---- ---- ---- ---- 5.727 ---- ---- 2575 ---- ---- ---- ---- 5.884 ---- ---- 2600 ---- ---- ---- ---- 6.042 ---- ---- 2625 ---- ---- ---- ---- 6.202 ---- ---- 2650 ---- ---- ---- ---- 6.364 ---- ---- 2675 ---- ---- ---- ---- 6.529 ---- ---- 2700 ---- ---- ---- ---- 6.695 ---- ---- 2725 ---- ---- ---- ---- 6.863 ---- ---- 2750 ---- ---- ---- ---- 7.033 ---- ---- 2775 ---- ---- ---- ---- 7.205 ---- ---- 2800 ---- ---- ---- ---- 7.380 ---- ---- 2825 ---- ---- ---- ---- 7.556 ---- ---- 2850 ---- ---- ---- ---- 7.735 ---- ---- 2875 ---- ---- ---- ---- 7.915 ---- ---- 2900 ---- ---- ---- ---- 8.097 ---- ---- 2925 ---- ---- ---- ---- 8.281 ---- ---- 2950 ---- ---- ---- ---- 8.467 ---- ---- 2975 ---- ---- ---- ---- 8.655 ---- ---- 3000 ---- ---- ---- ---- 8.843 ---- ---- 3025 ---- ---- ---- ---- 9.034 ---- ---- 3050 ---- ---- ---- ---- 9.225 ---- ---- 3075 ---- ---- ---- ---- 9.418 ---- ---- 3100 ---- ---- ---- ---- 9.612 ---- ---- 3125 ---- ---- ---- ---- 9.807 ---- ---- 3150 ---- ---- ---- ---- 10.003 ---- ---- 3175 ---- ---- ---- ---- 10.200 ---- ---- 3200 ---- ---- ---- ---- 10.397 ---- ---- 3225 ---- ---- ---- ---- 10.596 ---- ---- 3250 ---- ---- ---- ---- 10.796 ---- ---- 3275 ---- ---- ---- ---- 10.996 ---- ---- 3300 ---- ---- ---- ---- 11.198 ---- ---- 3325 ---- ---- ---- ---- 11.400 ---- ---- 3350 ---- ---- ---- ---- 11.603 ---- ---- 3375 ---- ---- ---- ---- 11.807 ---- ---- 3400 ---- ---- ---- ---- 12.012 ---- ---- 3425 ---- ---- ---- ---- 12.217 ---- ---- 3450 ---- ---- ---- ---- 12.424 ---- ---- 3475 ---- ---- ---- ---- 12.631 ---- ---- 3500 ---- ---- ---- ---- 12.839 ---- ---- 3525 ---- ---- ---- ---- 13.048 ---- ---- 3550 ---- ---- ---- ---- 13.257 ---- ---- 3575 ---- ---- ---- ---- 13.467 ---- ---- 3600 ---- ---- ---- ---- 13.678 ---- ---- 3625 ---- ---- ---- ---- 13.890 ---- ---- 3650 ---- ---- ---- ---- 14.103 ---- ---- 3675 ---- ---- ---- ---- 14.316 ---- ---- 3700 ---- ---- ---- ---- 14.529 ---- ---- 3725 ---- ---- ---- ---- 14.744 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3317 795 24225 SO1 JAN23 Silver Weekly Friday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.986 +.196 5.790 1850 ---- ---- ---- ---- 5.736 +.196 5.540 1875 ---- ---- ---- ---- 5.486 +.196 5.290 1900 ---- ---- ---- ---- 5.236 +.196 5.040 1925 ---- ---- ---- ---- 4.986 +.196 4.790 1950 ---- ---- ---- ---- 4.736 +.196 4.540 1975 ---- ---- ---- ---- 4.486 +.196 4.290 2000 ---- ---- ---- ---- 4.236 +.196 4.040 2025 ---- ---- ---- ---- 3.986 +.196 3.790 2050 ---- ---- ---- ---- 3.736 +.196 3.540 2075 ---- ---- ---- ---- 3.486 +.196 3.290 2100 ---- ---- ---- ---- 3.236 +.196 3.040 2125 ---- ---- ---- ---- 2.987 +.196 2.791 2150 ---- ---- ---- ---- 2.737 +.195 2.542 2175 ---- ---- ---- ---- 2.486 +.192 2.294 2200 ---- ---- ---- ---- 2.237 +.189 2.048 2220 ---- ---- ---- ---- 2.039 +.186 1.853 2225 ---- ---- ---- ---- 1.989 +.185 1.804 2230 ---- ---- ---- ---- 1.940 +.184 1.756 2235 ---- ---- ---- ---- 1.891 +.183 1.708 2240 ---- ---- ---- ---- 1.841 +.181 1.660 2245 ---- ---- ---- ---- 1.792 +.180 1.612 2250 ---- ---- ---- ---- 1.743 +.178 1.565 2255 ---- ---- ---- ---- 1.695 +.177 1.518 2260 ---- ---- ---- ---- 1.646 +.175 1.471 2265 ---- ---- ---- ---- 1.597 +.173 1.424 2270 ---- ---- ---- ---- 1.549 +.171 1.378 2275 ---- 1.437B ---- 1.437B 1.501 +.169 1.332 2280 ---- ---- ---- ---- 1.453 +.166 1.287 2285 ---- ---- ---- ---- 1.406 +.164 1.242 2290 ---- ---- ---- ---- 1.359 +.162 1.197 2295 ---- ---- ---- ---- 1.312 +.159 1.153 2300 1.338 1.672B 1.170A 1.315B 1.265 +.155 5 1.110 3 7 2305 ---- 1.082B ---- ---- 1.219 +.152 1.067 2310 ---- 1.113B ---- ---- 1.173 +.149 1.024 2315 ---- 1.142B ---- ---- 1.128 +.146 .982 2320 ---- 1.127B ---- ---- 1.083 +.142 .941 2325 ---- 1.540B ---- 1.540B 1.039 +.138 .901 20 2330 ---- 1.121B ---- ---- .995 +.134 .861 3 8 2335 ---- 1.136B ---- .847B .952 +.130 .822 2340 ---- 1.132B ---- ---- .910 +.126 .784 2345 ---- 1.136B ---- ---- .868 +.122 .746 1 2350 1.042 1.304B .745A .745A .827 +.117 1 .710 8 16 2355 ---- 1.166B ---- ---- .787 +.113 .674 26 2360 ---- 1.133B ---- ---- .748 +.109 .639 2365 ---- 1.095B ---- ---- .710 +.104 .606 2370 ---- 1.050B ---- .594B .672 +.099 .573 2375 .991 1.085B .565A .999B .636 +.094 1 .542 12 5 2380 .548 .963B .533A .575B .601 +.090 2 .511 11 2385 ---- .920B ---- .614B .566 +.084 .482 25 2390 ---- .877B ---- .614B .533 +.079 .454 2395 ---- .836B ---- .605B .501 +.074 .427 25 2400 .787 .876B .414A .414A .471 +.070 2 .401 30 41 2405 ---- .754B ---- .615B .441 +.065 .376 2410 ---- .714B ---- .622B .413 +.060 .353 2415 ---- .676B ---- .620B .386 +.056 .330 2420 ---- .638B ---- .632B .360 +.051 .309 1 3 2425 ---- .687B ---- .686B .335 +.046 .289 3 13 2430 .290 .642B .270A .270A .312 +.043 52 .269 3 2435 .270 .614B .251A .251A .289 +.038 3 .251 2440 .399 .581B .232A .232A .269 +.035 21 .234 1 22 2445 ---- .549B .214A .548B .249 +.031 .218 1 1 2450 .260 .522B .197A .197A .230 +.028 206 .202 12 55 2455 .375 .492B .182A .273B .213 +.025 6 .188 2460 ---- .463B .166A .463B .196 +.021 3 .175 2465 .365 .434B .152A .434B .181 +.019 1 .162 1 2470 .390 .409B .140A .409B .167 +.017 58 .150 14 2475 .203 .383B .127A .383B .153 +.014 11 .139 5 14 2480 .321 .359B .117A .359B .141 +.013 1 .128 2485 ---- .336B .107A .336B .129 +.010 .119 2490 .190 .313B .098A .313B .119 +.009 20 .110 2495 ---- .293B .090A .293B .109 +.008 .101 2500 .258 .273B .080A .108B .099 +.005 51 .094 13 45 2505 ---- .254B .075A .254B .091 +.005 .086 2510 ---- .236B .068A .236B .083 +.003 .080 2515 .210 .219B .063A .219B .076 +.003 10 .073 2520 .199 .203B .057A .057A .069 +.002 12 .067 6 2525 .143 .188B .051A .051A .063 +.001 6 .062 2 22 2550 .070 .129B .032A .032A .039 -.002 11 .041 6 16 2575 ---- .086B .021A .086B .023 -.004 .027 15 2600 .035 .056B .010 .010 .014 -.003 15 .017 23 26 2625 .022 .036B .011A .036B .008 -.003 1 .011 2650 .004 .023B .004 .004 .005 -.002 1 .007 22 2675 .012 .014B .004A .014B .003 -.002 1 .005 2700 ---- .008B ---- .008B .002 -.001 .003 1 2725 ---- .004B ---- .004B .001 -.001 .002 2750 ---- .002B ---- .002B .001 UNCH .001 16 2775 ---- ---- ---- ---- .001 UNCH .001 10 2800 ---- ---- ---- ---- .001 UNCH .001 2825 .001 .001 .001 .001 .001 UNCH 4 .001 34 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 8 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 505 123 532 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 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 18 2075 ---- ---- ---- ---- .001 UNCH .001 28 2100 ---- ---- ---- ---- .001 UNCH .001 2125 .001 .001 .001 .001 .001 -.001 4 .002 4 4 2150 ---- ---- .001A .001A .001 -.002 .003 11 2175 ---- ---- .002A .002A .001 -.005 .006 3 13 2200 ---- ---- .003A .003A .002 -.007 .009 10 135 2220 ---- ---- .005A .005A .003 -.011 .014 2225 ---- ---- .005A .005A .004 -.011 .015 2230 ---- ---- .005A .005A .004 -.013 .017 2235 ---- ---- .006A .006A .005 -.014 .019 2240 ---- ---- .006A .006A .006 -.015 .021 2245 ---- ---- .006A .006A .007 -.016 .023 2250 .006 .006 .006 .007B .008 -.018 1 .026 73 2255 ---- ---- .007A .007A .009 -.020 .029 2260 ---- ---- .008A .008A .010 -.022 .032 2265 .011 .011 .009A .009A .012 -.023 1 .035 2270 ---- ---- .010A .010A .014 -.025 .039 23 2275 .019 .019 .011 .017 .016 -.027 7 .043 1 1008 2280 .010 .017 .010 .017B .018 -.030 14 .048 3 2285 ---- ---- .013A .013A .020 -.033 .053 10 2290 ---- ---- .014A .014A .023 -.035 .058 1 12 2295 ---- ---- .015A .015A .026 -.038 .064 5 2300 .044 .050B .017A .048B .030 -.040 4 .070 12 1088 2305 ---- ---- .018A .018A .033 -.044 .077 2310 ---- ---- .020A .020A .038 -.047 .085 6 12 2315 ---- ---- .023A .023A .042 -.051 .093 2320 .049 .049 .025A .040A .048 -.054 7 .102 3 2325 ---- ---- .027A .027A .053 -.058 .111 36 2330 .039 .039 .030A .030A .060 -.061 1 .121 1 2335 ---- ---- .033A .033A .067 -.065 .132 2340 .076 .076 .036A .070A .074 -.070 2 .144 2345 ---- ---- .040A .040A .083 -.074 .157 2350 .129 .134B .044A .104B .092 -.078 10 .170 11 100 2355 ---- ---- .049A .049A .102 -.082 .184 2360 .109 .109 .054A .104A .112 -.088 6 .200 2 2 2365 ---- ---- .059A .059A .124 -.092 .216 37 2370 ---- ---- .065A .065A .137 -.096 .233 2 3 2375 .126 .126 .072A .072A .150 -.102 9 .252 2 5 2380 .114 .161 .079A .154A .165 -.106 4 .271 2385 .197 .240B .087A .207B .181 -.111 20 .292 1 2390 ---- ---- .096A .096A .197 -.117 .314 2395 .129 .129 .105A .247B .215 -.122 1 .337 6 6 2400 .310 .310 .115A .193A .235 -.126 20 .361 14 34 2405 .200 .200 .126A .126A .255 -.131 20 .386 2410 .248 .248 .138A .316B .277 -.136 5 .413 1 1 2415 ---- ---- .151A .151A .300 -.140 .440 2420 ---- ---- .164A .164A .324 -.145 .469 1 2425 .205 .205 .180A .397B .349 -.149 1 .498 13 2430 .200 .200 .197A .427B .376 -.153 10 .529 2435 .340 .340 .214A .456B .403 -.158 5 .561 2440 .320 .475 .232A .468A .432 -.162 40 .594 1 2445 ---- ---- .252A .252A .463 -.164 4 .627 2450 .365 .555 .272A .531A .494 -.168 80 .662 2 2455 ---- ---- .294A .294A .527 -.171 .698 2460 ---- ---- .316A .316A .560 -.174 3 .734 2465 .340 .340 .338A .338A .595 -.176 1 .771 2470 .520 .656B .362A .637B .631 -.178 4 .809 2475 ---- ---- .387A .387A .667 -.181 .848 2480 .512 .733B .414A .553A .705 -.183 4 .888 2485 .541 .773B .440A .447A .743 -.185 4 .928 2490 ---- ---- .468A .468A .782 -.187 .969 2495 ---- ---- .497A .497A .822 -.189 1.011 2500 ---- ---- .528A .528A .863 -.190 1.053 2505 ---- ---- .560A .560A .905 -.191 1.096 2510 ---- ---- .591A .591A .947 -.192 1.139 2515 ---- ---- .623A .623A .989 -.194 1.183 2520 ---- ---- .657A .657A 1.033 -.194 1.227 2525 ---- ---- .689A .689A 1.077 -.194 1.271 2550 ---- ---- .877A .877A 1.302 -.198 1.500 2575 1.253 1.623B 1.084A 1.620B 1.537 -.199 1 1.736 2600 ---- ---- 1.303A 1.303A 1.777 -.199 1.976 2625 ---- ---- 1.532A 1.532A 2.022 -.198 2.220 2650 ---- ---- 1.768A 1.768A 2.268 -.198 2.466 2675 ---- ---- ---- ---- 2.516 -.197 2.713 2700 ---- ---- ---- ---- 2.765 -.197 2.962 2725 ---- ---- ---- ---- 3.014 -.197 3.211 2750 ---- ---- ---- ---- 3.264 -.196 3.460 2775 ---- ---- ---- ---- 3.514 -.196 3.710 2800 ---- ---- ---- ---- 3.764 -.196 3.960 2825 ---- ---- ---- ---- 4.014 -.196 4.210 2850 ---- ---- ---- ---- 4.264 -.196 4.460 2875 ---- ---- ---- ---- 4.514 -.196 4.710 2900 ---- ---- ---- ---- 4.764 -.196 4.960 2925 ---- ---- ---- ---- 5.014 -.196 5.210 TOTAL EST.VOL VOLUME OPEN INT TOTAL 293 75 2689 SO2 JAN23 Silver Weekly Friday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.986 +.196 5.790 1850 ---- ---- ---- ---- 5.736 +.196 5.540 1875 ---- ---- ---- ---- 5.486 +.196 5.290 1900 ---- ---- ---- ---- 5.236 +.195 5.041 1925 ---- ---- ---- ---- 4.986 +.195 4.791 1950 ---- ---- ---- ---- 4.736 +.194 4.542 1975 ---- ---- ---- ---- 4.487 +.194 4.293 2000 ---- ---- ---- ---- 4.237 +.192 4.045 2025 ---- ---- ---- ---- 3.988 +.192 3.796 2050 ---- ---- ---- ---- 3.739 +.191 3.548 2075 ---- ---- ---- ---- 3.490 +.189 3.301 2100 ---- ---- ---- ---- 3.242 +.187 3.055 2125 ---- ---- ---- ---- 2.995 +.185 2.810 2150 ---- ---- ---- ---- 2.749 +.181 2.568 2175 ---- ---- ---- ---- 2.506 +.177 2.329 2200 ---- 2.501B ---- 2.501B 2.265 +.170 2.095 2220 ---- ---- ---- ---- 2.076 +.165 1.911 2225 2.357 2.540B 1.936A 2.382B 2.029 +.163 2 1.866 2230 ---- ---- ---- ---- 1.983 +.162 1.821 2235 ---- ---- ---- ---- 1.937 +.161 1.776 2240 ---- ---- ---- ---- 1.890 +.158 1.732 2245 ---- ---- ---- ---- 1.845 +.157 1.688 2250 ---- 2.305B ---- 2.305B 1.799 +.154 1.645 2255 ---- 1.695B ---- ---- 1.754 +.152 1.602 2260 ---- 1.731B ---- ---- 1.709 +.150 1.559 2265 ---- 1.718B ---- ---- 1.665 +.149 1.516 2270 ---- 1.674B ---- ---- 1.621 +.147 1.474 2275 ---- 2.070B ---- 2.070B 1.577 +.144 1.433 2280 ---- 1.723B ---- ---- 1.534 +.142 1.392 2285 ---- 1.723B ---- ---- 1.491 +.140 1.351 2290 ---- 1.735B ---- ---- 1.449 +.138 1.311 2295 ---- 1.729B ---- ---- 1.407 +.135 1.272 2300 ---- 1.846B ---- 1.846B 1.366 +.133 1.233 2305 ---- 1.727B ---- ---- 1.325 +.130 1.195 2310 ---- 1.683B ---- ---- 1.284 +.127 1.157 2315 ---- 1.639B ---- ---- 1.245 +.125 1.120 2320 ---- 1.594B ---- ---- 1.206 +.123 1.083 1 2325 ---- 1.624B ---- 1.624B 1.167 +.119 1.048 1 2330 ---- 1.507B ---- ---- 1.129 +.116 1.013 1 2335 ---- 1.464B ---- ---- 1.092 +.114 .978 5 2340 ---- 1.422B ---- ---- 1.056 +.111 .945 1 2345 ---- 1.378B ---- ---- 1.020 +.108 .912 2350 ---- 1.417B ---- 1.417B .985 +.105 .880 3 2355 ---- 1.295B ---- .948B .951 +.103 .848 4 2360 ---- 1.254B ---- .954B .917 +.099 .818 3 2365 ---- 1.213B ---- .940B .884 +.097 .787 2 2370 ---- 1.172B ---- .953B .852 +.094 .758 2375 ---- 1.219B ---- 1.219B .821 +.092 .729 4 5 2380 ---- 1.093B ---- .957B .790 +.089 .701 2385 ---- 1.054B ---- .980B .760 +.086 .674 2390 ---- 1.015B ---- .978B .731 +.083 .648 2395 ---- .978B ---- .969B .702 +.080 .622 8 2400 .963 1.037B .625A .918B .675 +.078 14 .597 8 22 2405 ---- .972B ---- .972B .648 +.076 .572 2410 ---- .966B ---- .966B .622 +.073 .549 2415 ---- .932B ---- .932B .597 +.071 .526 2420 ---- .898B ---- .891B .572 +.068 .504 2425 ---- .871B ---- .870B .548 +.066 .482 14 2430 ---- .835B ---- .809B .525 +.063 .462 2435 ---- .805B ---- .805B .503 +.061 .442 2440 ---- .773B ---- .769B .481 +.059 .422 2445 .650 .750B .422A .696B .460 +.056 2 .404 2 2 2450 ---- .721B ---- .721B .440 +.054 .386 2 1 2455 ---- .693B ---- .693B .420 +.052 .368 2460 ---- .667B ---- .667B .401 +.049 .352 2465 ---- .641B ---- .641B .383 +.047 .336 2470 ---- .616B ---- .616B .366 +.046 .320 2475 ---- .591B ---- .591B .349 +.044 .305 1 2480 .484 .567B .303A .456B .332 +.041 3 .291 2485 .431 .544B .288A .436B .317 +.039 2 .278 2490 .412 .522B .275A .416B .302 +.038 2 .264 6 2495 ---- .500B ---- .500B .288 +.036 .252 2500 .359 .479B .247A .271B .274 +.034 22 .240 42 2505 .392 .458B .235A .458B .261 +.033 6 .228 5 2510 .430 .439B .223A .223A .248 +.031 7 .217 2515 ---- .419B ---- .419B .236 +.029 .207 2520 .327 .401B .202A .202A .224 +.027 6 .197 2 2525 .298 .383B .192A .192A .213 +.026 2 .187 6 2550 .240 .303B .148A .234B .165 +.020 9 .145 202 125 2575 .240 .241B .115A .115A .128 +.015 10 .113 2600 ---- .188B ---- .188B .098 +.010 .088 2 2625 .068 .148B .068 .068 .076 +.008 1 .068 2650 ---- .117B ---- .117B .058 +.004 .054 2675 ---- .093B ---- .092B .045 +.002 .043 2700 ---- .074B ---- .074B .035 UNCH .035 2725 ---- .059B ---- .058B .027 -.002 .029 2750 ---- .048B ---- .048B .021 -.003 .024 16 16 2775 .017 .039B .017 .017 .017 -.003 2 .020 2800 .022 .032B .014A .014A .013 -.004 12 .017 16 16 2825 ---- .026B ---- .025B .010 -.004 .014 2850 ---- .022B ---- .020B .008 -.004 .012 2875 ---- .014B ---- .014B .007 -.003 .010 2900 ---- ---- ---- ---- .005 -.004 .009 2925 ---- ---- ---- ---- .004 -.004 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 102 250 294 SO2 JAN23 Silver Weekly Friday Option - Week 2 PUT 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.002 .003 1875 ---- ---- ---- ---- .001 -.002 .003 1900 ---- ---- ---- ---- .002 -.002 .004 1925 ---- ---- .004A .004A .002 -.003 .005 1950 ---- ---- .005A .005A .002 -.004 .006 1975 ---- ---- .005A .005A .003 -.004 .007 2000 .006 .006 .005A .005A .003 -.005 1 .008 16 17 2025 ---- ---- .005A .005A .004 -.006 .010 14 15 2050 ---- ---- .007A .007A .005 -.007 .012 2075 .006 .006 .006 .006 .007 -.007 12 .014 2100 .008 .008 .008 .008 .009 -.009 4 .018 2125 ---- ---- .012A .012A .011 -.012 .023 2150 ---- ---- .016A .016A .016 -.015 .031 1 2175 ---- ---- .020A .020A .022 -.020 .042 22 2200 ---- ---- .026A .026A .031 -.026 .057 7 8 2220 ---- ---- .031A .031A .042 -.031 .073 2225 ---- ---- .033A .033A .045 -.033 .078 18 2230 ---- ---- .035A .035A .049 -.034 .083 2235 ---- ---- .037A .037A .052 -.037 .089 2240 ---- ---- .039A .039A .056 -.038 .094 2245 ---- ---- .041A .041A .060 -.040 .100 2250 ---- ---- .044A .044A .065 -.042 .107 2 2255 ---- ---- .047A .047A .070 -.044 .114 2260 ---- ---- .050A .050A .075 -.046 .121 2265 ---- ---- .053A .053A .080 -.048 .128 2270 ---- ---- .056A .056A .086 -.050 .136 2275 ---- ---- .060A .060A .093 -.052 .145 1 18 2280 ---- ---- .064A .064A .099 -.055 .154 2285 .104 .104 .068A .094A .106 -.057 10 .163 8 2290 ---- ---- .072A .072A .114 -.059 .173 2295 .096 .096 .077A .134B .122 -.061 2 .183 2300 .099 .099 .083A .144B .131 -.063 409 .194 441 2305 ---- ---- .088A .088A .140 -.066 .206 2310 ---- ---- .094A .094A .150 -.068 .218 2315 ---- ---- .100A .100A .160 -.071 .231 2320 ---- ---- .106A .106A .171 -.074 .245 2325 ---- ---- .113A .113A .182 -.077 .259 2330 .146 .157 .121A .121A .194 -.080 5 .274 2 2335 .177 .177 .129A .228B .207 -.082 1 .289 2340 ---- ---- .137A .137A .221 -.085 .306 2345 .190 .190 .146A .258B .235 -.088 5 .323 2350 ---- ---- .156A .156A .250 -.091 .341 68 2355 ---- ---- .166A .166A .265 -.094 .359 2360 ---- ---- .176A .176A .282 -.096 .378 2365 ---- ---- .187A .187A .299 -.099 .398 2370 .204 .204 .199A .344B .316 -.103 10 .419 2375 ---- ---- .211A .211A .335 -.105 .440 4 4 2380 ---- ---- .224A .224A .354 -.108 .462 2385 ---- ---- .238A .238A .374 -.110 .484 2390 ---- ---- .252A .252A .395 -.113 .508 2395 ---- ---- .267A .267A .417 -.115 .532 8 2400 .359 .359 .283A .283A .439 -.118 1 .557 2405 ---- ---- .301A .301A .462 -.120 .582 2410 ---- ---- .318A .318A .486 -.123 .609 2415 ---- ---- .335A .335A .511 -.125 .636 2420 .377 .377 .353A .579B .536 -.127 11 .663 2425 .414 .560 .372A .607B .562 -.130 9 .692 2430 .602 .602 .392A .635B .589 -.132 8 .721 2435 .514 .514 .412A .412A .616 -.135 3 .751 2440 ---- ---- .435A .435A .645 -.137 .782 2445 .685 .685 .458A .458A .674 -.139 1 .813 2450 .721 .721 .480A .480A .703 -.142 2 .845 2455 .751 .751 .504A .504A .734 -.144 1 .878 2460 ---- ---- .527A .527A .765 -.146 .911 2465 ---- ---- .551A .551A .797 -.148 .945 2470 ---- ---- .576A .576A .829 -.150 .979 2475 ---- ---- .601A .601A .862 -.152 1.014 2480 .674 .674 .627A .947B .896 -.154 3 1.050 2485 .703 .703 .654A .985B .930 -.156 20 1.086 2490 ---- ---- .681A .681A .965 -.158 1.123 2495 ---- ---- .709A .709A 1.001 -.160 1.161 2500 ---- ---- .739A .739A 1.037 -.162 1.199 2505 ---- ---- .767A .767A 1.074 -.163 1.237 2510 ---- ---- .798A .798A 1.111 -.165 1.276 2515 .934 .934 .828A 1.038B 1.149 -.166 3 1.315 2520 ---- ---- .860A .860A 1.187 -.168 1.355 2525 ---- ---- .892A .892A 1.226 -.169 1.395 2550 ---- ---- 1.061A 1.061A 1.428 -.175 1.603 2575 ---- ---- 1.243A 1.243A 1.640 -.180 1.820 2600 ---- ---- 1.439A 1.439A 1.861 -.184 2.045 2625 ---- ---- 1.646A 1.646A 2.088 -.188 2.276 2650 ---- ---- 1.861A 1.861A 2.320 -.191 2.511 2675 ---- ---- 2.085A 2.085A 2.557 -.193 2.750 2700 ---- ---- 2.314A 2.314A 2.797 -.194 2.991 2725 ---- ---- 2.548A 2.548A 3.039 -.196 3.235 2750 ---- ---- 2.785A 2.785A 3.283 -.197 3.480 2775 ---- ---- 3.030A 3.030A 3.528 -.198 3.726 2800 ---- ---- ---- ---- 3.774 -.199 3.973 2825 ---- ---- ---- ---- 4.022 -.198 4.220 2850 ---- ---- ---- ---- 4.269 -.199 4.468 2875 ---- ---- ---- ---- 4.518 -.198 4.716 2900 ---- ---- ---- ---- 4.767 -.198 4.965 2925 ---- ---- ---- ---- 5.016 -.198 5.214 TOTAL EST.VOL VOLUME OPEN INT TOTAL 521 42 632 SO3 JAN23 Silver Weekly Friday Option - Week 3 CALL 1875 ---- ---- ---- ---- 5.488 +.196 5.292 1900 ---- ---- ---- ---- 5.238 +.195 5.043 1925 ---- ---- ---- ---- 4.989 +.195 4.794 1950 ---- ---- ---- ---- 4.740 +.194 4.546 1975 ---- ---- ---- ---- 4.492 +.194 4.298 2000 ---- ---- ---- ---- 4.243 +.192 4.051 2025 ---- ---- ---- ---- 3.995 +.190 3.805 2050 ---- ---- ---- ---- 3.748 +.189 3.559 2075 ---- ---- ---- ---- 3.502 +.187 3.315 2100 ---- ---- ---- ---- 3.258 +.185 3.073 2125 ---- ---- ---- ---- 3.015 +.181 2.834 2150 ---- 2.985B ---- 2.985B 2.776 +.178 2.598 2175 ---- 3.045B ---- 3.045B 2.539 +.173 2.366 2200 ---- 2.806B ---- 2.806B 2.308 +.168 2.140 2225 ---- 2.570B ---- 2.570B 2.082 +.162 1.920 2250 ---- 2.340B ---- 2.340B 1.863 +.153 1.710 2275 ---- 2.118B ---- 2.118B 1.653 +.144 1.509 2285 ---- 1.944B ---- ---- 1.572 +.140 1.432 2290 ---- 1.900B ---- ---- 1.532 +.138 1.394 2295 ---- 1.857B ---- ---- 1.492 +.135 1.357 2300 ---- 1.898B ---- 1.898B 1.454 +.134 1.320 2305 ---- 1.770B ---- ---- 1.415 +.131 1.284 2310 ---- 1.728B ---- ---- 1.377 +.129 1.248 2315 ---- 1.685B ---- ---- 1.340 +.127 1.213 2320 ---- 1.644B ---- ---- 1.303 +.124 1.179 2325 ---- 1.692B ---- 1.692B 1.267 +.123 1.144 2330 ---- 1.562B ---- ---- 1.231 +.120 1.111 2335 ---- 1.521B ---- ---- 1.196 +.118 1.078 2340 ---- 1.480B ---- 1.103B 1.161 +.115 1.046 2345 1.072 1.441B 1.063A 1.096B 1.127 +.113 1 1.014 2350 ---- 1.494B ---- 1.493B 1.094 +.111 .983 2355 ---- 1.362B ---- 1.109B 1.061 +.109 .952 2360 ---- 1.324B ---- 1.117B 1.029 +.107 .922 2365 ---- 1.286B ---- 1.115B .998 +.105 .893 2370 ---- 1.248B ---- 1.120B .967 +.103 .864 2375 ---- 1.309B ---- 1.308B .937 +.101 .836 2380 ---- 1.172B ---- 1.142B .907 +.098 .809 2385 ---- 1.136B ---- 1.136B .878 +.096 .782 2390 ---- 1.136B ---- 1.136B .850 +.094 .756 2395 ---- 1.133B ---- 1.122B .822 +.091 .731 2400 ---- 1.135B ---- 1.134B .795 +.089 .706 22 17 2405 ---- 1.099B ---- 1.096B .769 +.086 .683 2410 ---- 1.069B ---- 1.048B .743 +.084 .659 2415 ---- 1.037B ---- 1.012B .718 +.081 .637 2420 ---- 1.006B ---- .991B .693 +.078 .615 2425 ---- .979B ---- .979B .669 +.075 .594 2430 ---- .943B ---- .923B .646 +.073 .573 2435 ---- .915B ---- .910B .624 +.071 .553 2440 ---- .891B ---- .891B .602 +.068 .534 2445 ---- .864B ---- .864B .581 +.066 .515 2450 ---- .837B ---- .836B .560 +.063 .497 2455 ---- .811B ---- .809B .540 +.060 .480 2460 ---- .785B ---- .785B .520 +.057 .463 2465 ---- .760B ---- .758B .501 +.055 .446 2470 ---- .736B ---- .734B .483 +.053 .430 2475 ---- .713B ---- .709B .465 +.051 .414 2480 ---- .687B ---- .686B .448 +.049 .399 2485 ---- .667B ---- .665B .432 +.047 .385 2490 ---- .644B ---- .643B .416 +.045 .371 2495 ---- .623B ---- .621B .400 +.043 .357 2500 .424 .603B .359A .359A .385 +.042 5 .343 2505 ---- .580B ---- .580B .371 +.040 .331 2510 ---- .563B ---- .560B .357 +.039 .318 5 5 2515 ---- .544B ---- .541B .343 +.037 .306 2520 ---- .523B ---- .523B .330 +.036 .294 13 13 2525 ---- .507B ---- .505B .318 +.035 .283 17 17 2550 .390 .423B .242A .242A .261 +.029 140 .232 202 200 2575 ---- .354B ---- .354B .215 +.025 .190 2600 ---- .297B ---- .297B .177 +.022 .155 2625 ---- .247B ---- .247B .145 +.018 .127 2650 ---- .207B ---- .207B .119 +.015 .104 2675 ---- .172B ---- .172B .099 +.013 .086 2700 .132 .143B .079A .079A .082 +.010 1 .072 2725 ---- .120B ---- .119B .068 +.008 .060 2750 ---- .101B ---- .100B .057 +.006 .051 2775 ---- .085B ---- .085B .048 +.005 .043 2800 ---- .072B ---- .065B .041 +.004 .037 2825 ---- .061B ---- .055B .035 +.003 .032 2850 ---- .053B ---- .053B .030 +.002 .028 2875 ---- .045B ---- .045B .026 +.002 .024 2900 ---- .039B ---- .037B .022 +.001 .021 2925 ---- .034B ---- .032B .019 UNCH .019 TOTAL EST.VOL VOLUME OPEN INT TOTAL 147 259 252 SO3 JAN23 Silver Weekly Friday Option - Week 3 PUT 1875 ---- ---- ---- ---- .006 -.001 .007 1900 ---- ---- ---- ---- .007 -.001 .008 1925 ---- ---- ---- ---- .008 -.002 .010 1950 ---- ---- ---- ---- .009 -.003 .012 1975 ---- ---- .013A .013A .010 -.004 .014 2000 ---- ---- .015A .015A .012 -.005 .017 2025 ---- ---- .016A .016A .014 -.006 .020 2050 ---- ---- .019A .019A .017 -.008 .025 2075 ---- ---- .021A .021A .021 -.010 .031 2100 ---- ---- .025A .025A .026 -.013 .039 2125 ---- ---- .030A .030A .034 -.015 .049 2150 ---- ---- .036A .036A .044 -.018 .062 1 1 2175 ---- ---- .044A .044A .057 -.023 .080 2200 ---- ---- .056A .056A .075 -.028 .103 2225 .084 .084 .071A .071A .099 -.035 8 .134 8 2250 ---- ---- .090A .090A .129 -.044 .173 2275 ---- ---- .116A .116A .169 -.053 .222 2285 ---- ---- .129A .129A .188 -.057 .245 2290 .155 .155 .135A .135A .198 -.059 1 .257 2295 ---- ---- .142A .142A .209 -.060 .269 2300 ---- ---- .150A .150A .220 -.063 .283 2305 ---- ---- .158A .158A .231 -.065 .296 2310 .164 .164 .164 .263B .243 -.067 8 .310 2315 ---- ---- .175A .175A .256 -.069 .325 2320 ---- ---- .184A .184A .269 -.071 .340 2325 ---- ---- .193A .193A .282 -.074 .356 2330 ---- ---- .203A .203A .297 -.075 .372 2335 ---- ---- .213A .213A .311 -.078 .389 2340 ---- ---- .224A .224A .327 -.080 .407 2345 ---- ---- .235A .235A .343 -.082 .425 2350 ---- ---- .247A .247A .359 -.085 .444 2355 ---- ---- .259A .259A .376 -.087 .463 2360 ---- ---- .272A .272A .394 -.089 .483 2365 .288 .288 .285A .443B .413 -.091 1 .504 2370 ---- ---- .299A .299A .432 -.093 .525 2375 ---- ---- .313A .313A .451 -.096 .547 2380 ---- ---- .329A .329A .472 -.097 .569 2385 ---- ---- .344A .344A .493 -.100 .593 2390 ---- ---- .360A .360A .514 -.103 .617 2395 ---- ---- .378A .378A .536 -.105 .641 2400 ---- ---- .393A .393A .559 -.108 .667 2405 ---- ---- .414A .414A .583 -.110 .693 2410 ---- ---- .433A .433A .607 -.112 .719 2415 ---- ---- .452A .452A .632 -.115 .747 2420 ---- ---- .471A .471A .657 -.118 .775 2425 ---- ---- .491A .491A .683 -.121 .804 2430 ---- ---- .512A .512A .710 -.123 .833 2435 ---- ---- .533A .533A .738 -.125 .863 2440 ---- ---- .554A .554A .766 -.127 .893 2445 ---- ---- .576A .576A .794 -.131 .925 2450 ---- ---- .599A .599A .823 -.133 .956 2455 ---- ---- .623A .623A .853 -.136 .989 2460 ---- ---- .647A .647A .884 -.137 1.021 2465 ---- ---- .671A .671A .915 -.140 1.055 2470 ---- ---- .697A .697A .946 -.143 1.089 2475 ---- ---- .722A .722A .979 -.144 1.123 2480 ---- ---- .749A .749A 1.011 -.147 1.158 2485 ---- ---- .776A .776A 1.045 -.148 1.193 2490 ---- ---- .804A .804A 1.079 -.150 1.229 2495 ---- ---- .832A .832A 1.113 -.152 1.265 2500 ---- ---- .861A .861A 1.148 -.153 1.301 2505 ---- ---- .890A .890A 1.183 -.155 1.338 2510 ---- ---- .920A .920A 1.219 -.157 1.376 2515 ---- ---- .950A .950A 1.256 -.158 1.414 2520 ---- ---- .981A .981A 1.293 -.159 1.452 2525 ---- ---- 1.013A 1.013A 1.330 -.161 1.491 2550 ---- ---- 1.178A 1.178A 1.523 -.166 1.689 2575 ---- ---- 1.355A 1.355A 1.726 -.171 1.897 2600 ---- ---- 1.544A 1.544A 1.938 -.173 2.111 2625 ---- ---- 1.742A 1.742A 2.156 -.177 2.333 2650 ---- ---- 1.949A 1.949A 2.380 -.180 2.560 2675 ---- ---- 2.165A 2.165A 2.609 -.182 2.791 2700 ---- ---- 2.385A 2.385A 2.841 -.185 3.026 2725 ---- ---- 2.607A 2.607A 3.078 -.186 3.264 2750 ---- ---- 2.838A 2.838A 3.316 -.189 3.505 2775 ---- ---- 3.072A 3.072A 3.557 -.190 3.747 2800 ---- ---- 3.310A 3.310A 3.800 -.190 3.990 2825 ---- ---- 3.544A 3.544A 4.043 -.192 4.235 2850 ---- ---- 3.785A 3.785A 4.288 -.193 4.481 2875 ---- ---- ---- ---- 4.534 -.193 4.727 2900 ---- ---- ---- ---- 4.780 -.194 4.974 2925 ---- ---- ---- ---- 5.027 -.195 5.222 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 1 9 SO4 JAN23 Silver Weekly Friday Option - Week 4 CALL 1900 ---- ---- ---- ---- 5.241 ---- ---- 1925 ---- ---- ---- ---- 4.993 ---- ---- 1950 ---- ---- ---- ---- 4.745 ---- ---- 1975 ---- ---- ---- ---- 4.498 ---- ---- 2000 ---- ---- ---- ---- 4.252 ---- ---- 2025 ---- ---- ---- ---- 4.006 ---- ---- 2050 ---- ---- ---- ---- 3.762 ---- ---- 2075 ---- ---- ---- ---- 3.519 ---- ---- 2100 ---- ---- ---- 3.184A 3.278 ---- ---- 2125 ---- ---- ---- 2.948A 3.040 ---- ---- 2150 ---- ---- ---- 2.715A 2.805 ---- ---- 2175 ---- ---- ---- 2.489A 2.575 ---- ---- 2200 ---- ---- ---- 2.265A 2.350 ---- ---- 2225 ---- ---- ---- 2.053A 2.133 ---- ---- 2250 ---- ---- ---- 1.845A 1.924 ---- ---- 2275 ---- ---- ---- 1.650A 1.724 ---- ---- 2300 ---- ---- ---- 1.467A 1.536 ---- ---- 2305 ---- ---- ---- ---- 1.499 ---- ---- 2310 ---- ---- ---- ---- 1.464 ---- ---- 2315 ---- ---- ---- ---- 1.428 ---- ---- 2320 ---- ---- ---- ---- 1.393 ---- ---- 2325 ---- ---- ---- 1.295A 1.359 ---- ---- 2330 ---- ---- ---- ---- 1.325 ---- ---- 2335 ---- ---- ---- ---- 1.292 ---- ---- 2340 ---- ---- ---- ---- 1.259 ---- ---- 2345 ---- ---- ---- ---- 1.227 ---- ---- 2350 ---- ---- ---- 1.137A 1.195 ---- ---- 2355 ---- ---- ---- ---- 1.164 ---- ---- 2360 ---- ---- ---- ---- 1.133 ---- ---- 2365 ---- ---- ---- ---- 1.103 ---- ---- 2370 ---- ---- ---- ---- 1.073 ---- ---- 2375 ---- ---- ---- .993A 1.044 ---- ---- 2380 ---- ---- ---- .965A 1.016 ---- ---- 2385 ---- ---- ---- .937A .988 ---- ---- 2390 ---- ---- ---- .912A .960 ---- ---- 2395 ---- ---- ---- .887A .934 ---- ---- 2400 ---- ---- ---- .862A .908 ---- ---- 2405 ---- ---- ---- .838A .882 ---- ---- 2410 ---- ---- ---- .814A .857 ---- ---- 2415 ---- ---- ---- .790A .833 ---- ---- 2420 ---- ---- ---- .766A .809 ---- ---- 2425 ---- ---- ---- .744A .786 ---- ---- 2430 ---- ---- ---- .722A .763 ---- ---- 2435 ---- ---- ---- .702A .741 ---- ---- 2440 ---- ---- ---- .680A .719 ---- ---- 2445 ---- ---- ---- .660A .698 ---- ---- 2450 ---- ---- ---- .640A .678 ---- ---- 2455 ---- ---- ---- .622A .657 ---- ---- 2460 ---- ---- ---- .602A .638 ---- ---- 2465 ---- ---- ---- .584A .619 ---- ---- 2470 ---- ---- ---- .567A .600 ---- ---- 2475 ---- ---- ---- .549A .582 ---- ---- 2480 ---- ---- ---- .530A .565 ---- ---- 2485 ---- ---- ---- .513A .547 ---- ---- 2490 ---- ---- ---- .497A .531 ---- ---- 2495 ---- ---- ---- .482A .514 ---- ---- 2500 ---- ---- ---- .467A .499 ---- ---- 2505 ---- ---- ---- .452A .483 ---- ---- 2525 ---- ---- ---- .398A .426 ---- ---- 2550 .488 .488 .338A .503B .362 ---- 5 ---- 2575 ---- ---- ---- .287A .308 ---- ---- 2600 ---- ---- ---- .244A .261 ---- ---- 2625 .284 .303 .208A .304B .222 ---- 10 ---- 2650 ---- ---- ---- .177A .188 ---- ---- 2675 ---- ---- ---- .151A .160 ---- ---- 2700 ---- ---- ---- .129A .137 ---- ---- 2725 ---- ---- ---- .111A .117 ---- ---- 2750 ---- ---- ---- .096A .100 ---- ---- 2775 ---- ---- ---- .083A .086 ---- ---- 2800 ---- ---- ---- .072A .074 ---- ---- 2825 ---- ---- ---- .063A .064 ---- ---- 2850 ---- ---- ---- .056A .056 ---- ---- 2875 ---- ---- ---- .051A .049 ---- ---- 2900 ---- ---- ---- .045A .042 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 SO4 JAN23 Silver Weekly Friday Option - Week 4 PUT 1900 ---- ---- ---- .016A .012 ---- ---- 1925 ---- ---- ---- .017A .014 ---- ---- 1950 ---- ---- ---- .019A .016 ---- ---- 1975 ---- ---- ---- .021A .019 ---- ---- 2000 ---- ---- ---- .024A .023 ---- ---- 2025 ---- ---- ---- .027A .027 ---- ---- 2050 ---- ---- ---- .031A .032 ---- ---- 2075 ---- ---- ---- .036A .039 ---- ---- 2100 ---- ---- ---- .042A .048 ---- ---- 2125 ---- ---- ---- .051A .060 ---- ---- 2150 ---- ---- ---- .061A .075 ---- ---- 2175 ---- ---- ---- .075A .094 ---- ---- 2200 .098 .124B .098 .124B .119 ---- 31 ---- 2225 ---- ---- ---- .113A .151 ---- ---- 2250 ---- ---- ---- .141A .192 ---- ---- 2275 .195 .195 .175A .175A .242 ---- 1 ---- 2300 ---- ---- ---- .218A .303 ---- ---- 2305 ---- ---- ---- .227A .316 ---- ---- 2310 ---- ---- ---- .237A .330 ---- ---- 2315 ---- ---- ---- .248A .345 ---- ---- 2320 ---- ---- ---- .258A .360 ---- ---- 2325 ---- ---- ---- .270A .375 ---- ---- 2330 ---- ---- ---- .281A .391 ---- ---- 2335 ---- ---- ---- .293A .408 ---- ---- 2340 ---- ---- ---- .306A .425 ---- ---- 2345 ---- ---- ---- .319A .442 ---- ---- 2350 .528 .528 .332A .332A .460 ---- 1 ---- 2355 ---- ---- ---- .346A .479 ---- ---- 2360 ---- ---- ---- .360A .498 ---- ---- 2365 ---- ---- ---- .375A .518 ---- ---- 2370 ---- ---- ---- .391A .538 ---- ---- 2375 ---- ---- ---- .407A .559 ---- ---- 2380 ---- ---- ---- .426A .581 ---- ---- 2385 ---- ---- ---- .444A .603 ---- ---- 2390 ---- ---- ---- .461A .625 ---- ---- 2395 ---- ---- ---- .479A .648 ---- ---- 2400 ---- ---- ---- .498A .672 ---- ---- 2405 ---- ---- ---- .516A .697 ---- ---- 2410 ---- ---- ---- .537A .721 ---- ---- 2415 ---- ---- ---- .557A .747 ---- ---- 2420 ---- ---- ---- .576A .773 ---- ---- 2425 ---- ---- ---- .598A .800 ---- ---- 2430 ---- ---- ---- .619A .827 ---- ---- 2435 ---- ---- ---- .643A .855 ---- ---- 2440 ---- ---- ---- .664A .883 ---- ---- 2445 ---- ---- ---- .689A .912 ---- ---- 2450 ---- ---- ---- .711A .941 ---- ---- 2455 ---- ---- ---- .736A .971 ---- ---- 2460 ---- ---- ---- .761A 1.001 ---- ---- 2465 ---- ---- ---- .786A 1.032 ---- ---- 2470 ---- ---- ---- .812A 1.063 ---- ---- 2475 ---- ---- ---- .840A 1.095 ---- ---- 2480 ---- ---- ---- .867A 1.127 ---- ---- 2485 ---- ---- ---- .893A 1.160 ---- ---- 2490 ---- ---- ---- .921A 1.193 ---- ---- 2495 ---- ---- ---- .949A 1.227 ---- ---- 2500 ---- ---- ---- .978A 1.261 ---- ---- 2505 ---- ---- ---- 1.008A 1.295 ---- ---- 2525 ---- ---- ---- 1.130A 1.437 ---- ---- 2550 ---- ---- ---- 1.293A 1.623 ---- ---- 2575 ---- ---- ---- 1.467A 1.818 ---- ---- 2600 ---- ---- ---- 1.649A 2.021 ---- ---- 2625 ---- ---- ---- 1.840A 2.231 ---- ---- 2650 ---- ---- ---- 2.040A 2.447 ---- ---- 2675 ---- ---- ---- 2.246A 2.669 ---- ---- 2700 ---- ---- ---- 2.463A 2.895 ---- ---- 2725 ---- ---- ---- 2.681A 3.124 ---- ---- 2750 ---- ---- ---- 2.903A 3.357 ---- ---- 2775 ---- ---- ---- 3.129A 3.593 ---- ---- 2800 ---- ---- ---- 3.360A 3.831 ---- ---- 2825 ---- ---- ---- 3.588A 4.070 ---- ---- 2850 ---- ---- ---- 3.828A 4.312 ---- ---- 2875 ---- ---- ---- 4.062A 4.554 ---- ---- 2900 ---- ---- ---- 4.302A 4.798 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 W1S JAN23 Silver Weekly Wednesday Option - Week 1 CALL 1800 ---- ---- ---- ---- 6.237 +.197 6.040 1825 ---- ---- ---- ---- 5.987 +.197 5.790 1850 ---- ---- ---- ---- 5.737 +.197 5.540 1875 ---- ---- ---- ---- 5.487 +.197 5.290 1900 ---- ---- ---- ---- 5.237 +.197 5.040 1925 ---- ---- ---- ---- 4.987 +.197 4.790 1950 ---- ---- ---- ---- 4.737 +.197 4.540 1975 ---- ---- ---- ---- 4.487 +.197 4.290 2000 ---- ---- ---- ---- 4.237 +.197 4.040 2025 ---- ---- ---- ---- 3.987 +.197 3.790 2050 ---- ---- ---- ---- 3.737 +.197 3.540 2075 ---- ---- ---- ---- 3.487 +.197 3.290 2100 ---- ---- ---- ---- 3.237 +.197 3.040 2125 ---- ---- ---- ---- 2.987 +.197 2.790 2150 ---- ---- ---- ---- 2.737 +.197 2.540 2175 ---- ---- ---- ---- 2.487 +.197 2.290 2190 ---- ---- ---- ---- 2.337 +.197 2.140 2195 ---- ---- ---- ---- 2.287 +.197 2.090 2200 ---- ---- ---- ---- 2.237 +.197 2.040 2205 ---- ---- ---- ---- 2.187 +.197 1.990 2210 ---- ---- ---- ---- 2.137 +.196 1.941 2215 ---- ---- ---- ---- 2.087 +.196 1.891 2220 ---- ---- ---- ---- 2.037 +.196 1.841 2225 ---- ---- ---- ---- 1.987 +.195 1.792 2230 ---- ---- ---- ---- 1.937 +.195 1.742 2235 ---- ---- ---- ---- 1.887 +.194 1.693 2240 ---- ---- ---- ---- 1.837 +.194 1.643 2245 ---- ---- ---- ---- 1.787 +.193 1.594 2250 ---- ---- ---- ---- 1.737 +.192 1.545 2255 ---- ---- ---- ---- 1.687 +.191 1.496 2260 ---- ---- ---- ---- 1.637 +.190 1.447 2265 ---- ---- ---- ---- 1.587 +.189 1.398 2270 ---- ---- ---- ---- 1.537 +.188 1.349 2275 ---- ---- ---- ---- 1.487 +.186 1.301 2280 ---- ---- ---- ---- 1.437 +.184 1.253 2285 ---- ---- ---- ---- 1.387 +.182 1.205 2290 ---- ---- ---- ---- 1.337 +.180 1.157 2295 ---- ---- ---- ---- 1.287 +.177 1.110 2300 ---- ---- ---- ---- 1.237 +.174 1.063 2305 ---- ---- ---- ---- 1.188 +.172 1.016 2310 ---- ---- ---- ---- 1.138 +.168 .970 2315 ---- ---- ---- ---- 1.089 +.165 .924 2320 ---- ---- ---- ---- 1.040 +.161 .879 2325 ---- ---- ---- ---- .991 +.157 .834 2330 ---- ---- ---- ---- .942 +.151 .791 2335 ---- ---- ---- ---- .893 +.146 .747 2340 ---- ---- ---- ---- .845 +.140 .705 2345 ---- .718B ---- ---- .798 +.135 .663 2350 ---- 1.084B ---- 1.084B .750 +.127 .623 1 8 2355 ---- .727B ---- ---- .704 +.121 .583 2360 ---- .707B ---- ---- .657 +.112 .545 2365 ---- .719B ---- ---- .612 +.105 .507 2370 ---- .706B ---- ---- .568 +.097 .471 2375 ---- 1.028B ---- 1.028B .524 +.088 .436 2380 ---- .698B ---- ---- .482 +.079 .403 2385 ---- .703B ---- .404B .441 +.070 .371 2390 ---- .729B ---- .398B .402 +.061 .341 2395 ---- .734B .294A .389B .364 +.052 .312 2400 .701 .796B .259A .259A .328 +.042 2 .286 3 2405 ---- .662B .232A .402B .294 +.033 .261 2410 .352 .640 .190 .208B .262 +.024 72 .238 65 28 2415 ---- .575B .179A .380B .233 +.017 .216 2420 .195 .530B .156A .156A .206 +.010 2 .196 2425 .203 .581B .136A .136A .181 +.004 8 .177 2430 ---- .528B .118A .525B .158 -.002 .160 2435 .320 .487B .102A .102A .138 -.007 1 .145 2440 .131 .451B .086A .447B .120 -.010 1 .130 1 6 2445 ---- .415B .074A .410B .104 -.013 .117 2450 .320 .390B .063A .063A .090 -.015 11 .105 5 116 2455 .185 .350B .054A .059B .078 -.016 2 .094 2460 .094 .316B .047A .047A .067 -.017 5 .084 2465 .147 .295B .040A .059B .057 -.018 25 .075 17 2470 ---- .267B .035A .267B .049 -.018 .067 4 2475 .159 .241B .031A .031A .042 -.018 5 .060 20 2480 ---- .217B .027A .217B .036 -.018 .054 2485 .147 .195B .024A .195B .031 -.017 5 .048 2 2490 ---- .174B .021A .174B .027 -.016 .043 2495 ---- .155B .019A .155B .023 -.015 .038 2 2500 .049 .137B .016A .016A .019 -.015 5 .034 4 6 2505 .045 .122B .014A .014A .017 -.013 40 .030 5 2510 .032 .110B .012A .110B .014 -.013 2 .027 1 1 2515 ---- .097B .010A .097B .012 -.012 .024 2520 ---- .086B .009A .086B .010 -.011 .021 2525 ---- .075B .006A .075B .009 -.010 2 .019 2550 ---- .038B .007A .038B .004 -.007 1 .011 1 1 2575 ---- .019B ---- .019B .002 -.004 .006 2600 ---- .008B ---- .008B .001 -.003 .004 1 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 189 78 220 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 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 1 2190 ---- ---- ---- ---- .001 UNCH .001 2195 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 UNCH .001 18 15 2205 ---- ---- ---- ---- .001 UNCH .001 2210 ---- ---- ---- ---- .001 UNCH .001 5 2215 ---- ---- ---- ---- .001 -.001 .002 5 2220 ---- ---- ---- ---- .001 -.001 .002 2225 ---- ---- ---- ---- .001 -.001 .002 2230 ---- ---- ---- ---- .001 -.002 .003 2235 ---- ---- ---- ---- .001 -.002 .003 2240 ---- ---- ---- ---- .001 -.003 .004 2245 ---- ---- .004A .004A .001 -.004 .005 2250 ---- ---- .004A .004A .001 -.004 .005 2255 ---- ---- .004A .004A .001 -.005 .006 2260 ---- ---- .004A .004A .001 -.006 .007 2265 ---- ---- .004A .004A .001 -.007 .008 2270 ---- ---- .004A .004A .001 -.009 .010 2275 ---- ---- .004A .004A .001 -.010 .011 18 41 2280 ---- ---- .005A .005A .001 -.012 .013 1 2285 ---- ---- .005A .005A .001 -.014 .015 2290 ---- ---- .005A .005A .001 -.016 .017 1 2295 ---- ---- .005A .005A .001 -.019 .020 2300 ---- ---- .005A .005A .001 -.022 .023 5 57 2305 ---- ---- .005A .005A .002 -.024 .026 2310 ---- ---- .006A .006A .002 -.028 .030 3 2315 ---- ---- .006A .006A .003 -.032 .035 2320 ---- ---- .006A .006A .004 -.035 .039 2325 ---- ---- .006A .006A .005 -.040 .045 2330 ---- ---- .007A .007A .006 -.045 .051 2335 ---- ---- .008A .008A .007 -.051 .058 2340 ---- ---- .008A .008A .009 -.056 .065 1 1 2345 ---- ---- .009A .009A .012 -.062 .074 2350 .007 .007 .007 .016B .014 -.069 6 .083 12 11 2355 ---- ---- .011A .011A .018 -.075 .093 2360 .010 .011 .010 .025B .021 -.084 15 .105 1 2365 ---- ---- .013A .013A .026 -.091 .117 2370 ---- ---- .015A .015A .032 -.099 .131 4 2375 ---- ---- .017A .017A .038 -.108 5 .146 14 13 2380 ---- ---- .019A .019A .046 -.117 1 .163 2385 ---- ---- .021A .021A .055 -.126 1 .181 1 1 2390 .051 .051 .025A .081B .066 -.135 3 .201 1 1 2395 .102 .164B .028A .160B .078 -.145 11 .223 90 2400 .051 .079 .032A .032A .092 -.154 16 .246 150 2405 ---- ---- .038A .038A .108 -.163 .271 1 1 2410 ---- ---- .043A .043A .126 -.172 .298 3 2415 ---- ---- .050A .050A .147 -.179 1 .326 2420 ---- ---- .058A .058A .170 -.186 .356 2425 .099 .099 .067A .097A .195 -.192 1 .387 2430 ---- ---- .077A .077A .222 -.198 .420 2435 ---- ---- .088A .088A .252 -.202 .454 2 2440 .201 .201 .100A .192A .284 -.206 1 .490 2 2445 ---- ---- .117A .117A .318 -.209 .527 2 2450 .145 .420B .132A .132A .354 -.211 2 .565 2 2455 ---- ---- .152A .152A .392 -.212 .604 1 2460 .264 .264 .172A .172A .431 -.213 2 .644 2 2465 ---- ---- .195A .195A .471 -.214 .685 2470 .359 .528B .219A .359 .513 -.214 1 .727 3 2475 ---- ---- .244A .244A .556 -.214 .770 1 2480 ---- ---- .272A .272A .600 -.213 .813 2485 ---- ---- .302A .302A .645 -.213 .858 2490 ---- ---- .331A .331A .691 -.211 .902 2495 ---- ---- .359A .359A .737 -.211 .948 2500 .599 .876B .393A .876B .783 -.211 2 .994 2505 ---- ---- .427A .427A .831 -.209 1.040 2510 ---- ---- .549A .549A .878 -.209 1.087 2515 ---- ---- .589A .589A .926 -.208 1.134 2520 ---- ---- .628A .628A .974 -.207 1.181 2525 ---- ---- .576A .576A 1.023 -.206 1.229 2550 ---- ---- .786A .786A 1.268 -.202 1.470 2575 ---- ---- 1.015A 1.015A 1.516 -.200 1.716 2600 ---- ---- ---- ---- 1.765 -.198 1.963 2625 ---- ---- ---- ---- 2.015 -.197 2.212 2650 ---- ---- ---- ---- 2.265 -.196 2.461 2675 ---- ---- ---- ---- 2.515 -.195 2.710 2700 ---- ---- ---- ---- 2.765 -.195 2.960 2725 ---- ---- ---- ---- 3.015 -.195 3.210 2750 ---- ---- ---- ---- 3.265 -.195 3.460 2775 ---- ---- ---- ---- 3.515 -.195 3.710 2800 ---- ---- ---- ---- 3.765 -.195 3.960 2825 ---- ---- ---- ---- 4.015 -.195 4.210 2850 ---- ---- ---- ---- 4.265 -.195 4.460 2875 ---- ---- ---- ---- 4.515 -.195 4.710 2900 ---- ---- ---- ---- 4.765 -.195 4.960 2925 ---- ---- ---- ---- 5.015 -.195 5.210 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 71 420 W2S JAN23 Silver Weekly Wednesday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.986 +.196 5.790 1850 ---- ---- ---- ---- 5.736 +.196 5.540 1875 ---- ---- ---- ---- 5.486 +.196 5.290 1900 ---- ---- ---- ---- 5.236 +.196 5.040 1925 ---- ---- ---- ---- 4.986 +.196 4.790 1950 ---- ---- ---- ---- 4.736 +.196 4.540 1975 ---- ---- ---- ---- 4.486 +.196 4.290 2000 ---- ---- ---- ---- 4.236 +.195 4.041 2025 ---- ---- ---- ---- 3.986 +.195 3.791 2050 ---- ---- ---- ---- 3.736 +.194 3.542 2075 ---- ---- ---- ---- 3.486 +.192 3.294 2100 ---- ---- ---- ---- 3.237 +.191 3.046 2125 ---- ---- ---- ---- 2.988 +.189 2.799 2150 ---- ---- ---- ---- 2.740 +.187 2.553 2175 ---- ---- ---- ---- 2.493 +.184 2.309 2200 ---- ---- ---- ---- 2.249 +.181 2.068 2220 ---- ---- ---- ---- 2.055 +.176 1.879 2225 ---- ---- ---- ---- 2.007 +.175 1.832 2230 ---- ---- ---- ---- 1.959 +.174 1.785 2235 ---- ---- ---- ---- 1.911 +.172 1.739 2240 ---- ---- ---- ---- 1.864 +.171 1.693 2245 ---- ---- ---- ---- 1.816 +.169 1.647 2250 ---- 2.131B ---- 2.131B 1.769 +.168 1.601 2255 ---- ---- ---- ---- 1.722 +.166 1.556 2260 ---- ---- ---- ---- 1.676 +.164 1.512 2265 ---- ---- ---- ---- 1.629 +.162 1.467 2270 ---- ---- ---- ---- 1.583 +.159 1.424 2275 ---- 2.040B ---- 2.040B 1.537 +.157 1.380 2280 ---- 1.430B ---- ---- 1.492 +.155 1.337 2285 ---- 1.464B ---- ---- 1.447 +.152 1.295 2290 ---- 1.428B ---- ---- 1.402 +.149 1.253 2295 ---- 1.406B ---- ---- 1.358 +.147 1.211 2300 ---- 1.805B ---- 1.805B 1.314 +.144 1.170 2305 ---- 1.431B ---- ---- 1.271 +.141 1.130 2310 ---- 1.463B ---- ---- 1.228 +.138 1.090 2315 ---- 1.457B ---- ---- 1.186 +.135 1.051 2320 ---- 1.455B ---- ---- 1.144 +.132 1.012 2325 ---- 1.575B ---- 1.575B 1.103 +.129 .974 2330 ---- 1.444B ---- ---- 1.063 +.126 .937 2335 ---- 1.421B ---- ---- 1.023 +.122 .901 2340 ---- 1.377B ---- ---- .984 +.119 .865 2345 ---- 1.333B ---- ---- .945 +.115 .830 2350 ---- 1.357B ---- 1.357B .908 +.112 .796 2355 ---- 1.246B ---- ---- .871 +.108 .763 2360 ---- 1.203B ---- .779B .835 +.105 .730 8 3 2365 ---- 1.161B ---- .786B .800 +.101 .699 2 2370 ---- 1.119B ---- .779B .766 +.098 .668 2375 ---- 1.147B ---- 1.147B .732 +.093 .639 5 2380 ---- 1.035B ---- .790B .700 +.090 .610 2385 ---- .995B ---- .790B .668 +.085 .583 2390 ---- .954B ---- .791B .638 +.082 .556 2395 ---- .914B ---- .792B .608 +.078 .530 2400 ---- .953B ---- .953B .580 +.075 .505 24 5 2405 ---- .835B ---- .798B .552 +.071 .481 2410 ---- .806B ---- .792B .525 +.067 .458 3 2415 ---- .807B ---- .799B .499 +.063 .436 2 2420 ---- .802B ---- .789B .474 +.060 .414 2425 ---- .778B ---- .778B .451 +.058 .393 50 2430 ---- .746B ---- .743B .427 +.054 .373 1 2435 ---- .715B ---- .712B .405 +.051 .354 2440 ---- .684B ---- .681B .384 +.049 .335 2445 ---- .655B ---- .653B .364 +.047 .317 2450 ---- .625B ---- .624B .344 +.044 .300 4 2455 .473 .598B .292A .292A .325 +.041 2 .284 2460 ---- .571B ---- .568B .307 +.039 .268 2465 ---- .545B ---- .542B .290 +.037 .253 2470 ---- .518B ---- .518B .274 +.035 .239 2475 ---- .496B ---- .492B .258 +.033 .225 2480 ---- .470B ---- .470B .244 +.032 .212 2485 ---- .449B ---- .446B .229 +.029 .200 5 2490 ---- .425B ---- .425B .216 +.028 .188 2495 ---- .404B ---- .404B .203 +.026 .177 2500 .292 .384B .164 .168B .191 +.025 8 .166 9 9 2505 ---- .367B ---- .364B .180 +.023 .157 2510 .176 .348B .149A .180B .169 +.022 1 .147 2515 ---- .330B ---- .328B .159 +.020 .139 2520 ---- .311B ---- .311B .150 +.020 .130 2525 ---- .297B ---- .295B .140 +.017 .123 2550 ---- .225B ---- .225B .102 +.012 .090 2575 ---- .170B ---- .170B .075 +.008 .067 2600 .052 .127B .050A .055B .055 +.005 1 .050 2625 ---- .096B ---- .096B .040 +.002 .038 2650 ---- .072B ---- .071B .030 UNCH .030 2675 .046 .055B .024A .024A .023 UNCH 6 .023 2700 .034 .042B .019A .019A .017 -.002 3 .019 2725 ---- .033B ---- .032B .013 -.002 .015 2750 ---- .025B ---- .024B .011 -.001 .012 2775 ---- .020B ---- .018B .008 -.002 .010 2800 ---- .011B ---- .011B .007 -.002 .009 2825 ---- ---- ---- ---- .006 -.002 .008 2850 ---- ---- ---- ---- .005 -.002 .007 2875 ---- ---- ---- ---- .004 -.002 .006 2900 ---- ---- ---- ---- .003 -.002 .005 2925 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 41 89 W2S JAN23 Silver Weekly Wednesday Option - Week 2 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.002 .003 2025 ---- ---- ---- ---- .001 -.003 .004 2050 ---- ---- ---- ---- .001 -.004 .005 2075 ---- ---- ---- ---- .001 -.005 .006 2100 ---- ---- .008A .008A .002 -.007 .009 2125 ---- ---- .009A .009A .003 -.008 .011 2150 ---- ---- .010A .010A .005 -.011 .016 2175 ---- ---- .012A .012A .009 -.013 .022 2200 ---- ---- .014A .014A .014 -.016 .030 2220 ---- ---- .017A .017A .020 -.021 .041 2225 ---- ---- .018A .018A .022 -.022 .044 1 2230 ---- ---- .019A .019A .024 -.023 .047 2235 ---- ---- .020A .020A .027 -.024 .051 2240 ---- ---- .021A .021A .029 -.025 .054 2245 ---- ---- .022A .022A .032 -.027 .059 2250 ---- ---- .024A .024A .034 -.029 .063 2255 ---- ---- .025A .025A .038 -.030 .068 2260 ---- ---- .027A .027A .041 -.032 .073 2265 ---- ---- .028A .028A .044 -.035 .079 2270 ---- ---- .030A .030A .048 -.037 .085 2275 ---- ---- .032A .032A .053 -.039 .092 2280 ---- ---- .035A .035A .057 -.042 .099 2285 ---- ---- .037A .037A .062 -.044 .106 2290 ---- ---- .040A .040A .067 -.047 .114 2295 ---- ---- .043A .043A .073 -.049 .122 2300 ---- ---- .046A .046A .079 -.052 .131 3 2305 ---- ---- .050A .050A .086 -.055 .141 2310 ---- ---- .053A .053A .093 -.058 .151 5 2315 ---- ---- .058A .058A .101 -.061 .162 2320 ---- ---- .062A .062A .109 -.064 .173 2325 ---- ---- .067A .067A .118 -.067 .185 2330 ---- ---- .072A .072A .127 -.071 .198 2335 ---- ---- .078A .078A .137 -.074 .211 2340 .151 .151 .084A .166B .148 -.078 5 .226 2345 ---- ---- .091A .091A .160 -.081 .241 2350 .198 .226B .098A .184A .172 -.084 11 .256 2355 ---- ---- .105A .105A .185 -.088 .273 2360 ---- ---- .113A .113A .199 -.092 .291 2365 ---- ---- .122A .122A .214 -.095 .309 2370 ---- ---- .131A .131A .230 -.099 .329 2375 ---- ---- .141A .141A .247 -.102 .349 5 2380 ---- ---- .152A .152A .264 -.107 .371 2385 ---- ---- .163A .163A .283 -.110 .393 2390 ---- ---- .175A .175A .302 -.114 .416 2395 ---- ---- .188A .188A .323 -.117 .440 2400 ---- ---- .201A .201A .344 -.121 .465 2405 ---- ---- .216A .216A .366 -.125 .491 2410 ---- ---- .231A .231A .389 -.129 .518 2415 ---- ---- .249A .249A .413 -.132 .545 2420 ---- ---- .266A .266A .439 -.135 .574 2425 ---- ---- .283A .283A .465 -.138 .603 50 2430 ---- ---- .302A .302A .491 -.142 .633 2435 ---- ---- .320A .320A .519 -.144 .663 2440 ---- ---- .342A .342A .548 -.147 .695 2445 ---- ---- .363A .363A .577 -.150 .727 2450 ---- ---- .384A .384A .608 -.152 .760 2455 ---- ---- .406A .406A .639 -.154 .793 2460 ---- ---- .428A .428A .671 -.156 .827 2465 ---- ---- .452A .452A .704 -.158 .862 2470 ---- ---- .476A .476A .737 -.161 .898 2475 ---- ---- .502A .502A .772 -.162 .934 2480 ---- ---- .527A .527A .807 -.164 .971 2485 ---- ---- .554A .554A .843 -.166 1.009 2490 .849 .889B .582A .846A .880 -.167 1 1.047 2495 ---- ---- .610A .610A .917 -.169 1.086 2500 ---- ---- .640A .640A .955 -.170 1.125 2505 ---- ---- .670A .670A .993 -.172 1.165 2510 ---- ---- .700A .700A 1.033 -.173 1.206 2515 ---- ---- .735A .735A 1.072 -.175 1.247 2520 ---- ---- .767A .767A 1.113 -.176 1.289 2525 ---- ---- .797A .797A 1.154 -.177 1.331 2550 ---- ---- .972A .972A 1.365 -.184 1.549 2575 ---- ---- 1.164A 1.164A 1.587 -.188 1.775 2600 ---- ---- 1.370A 1.370A 1.817 -.191 2.008 2625 ---- ---- 1.587A 1.587A 2.053 -.193 2.246 2650 ---- ---- 1.811A 1.811A 2.292 -.195 2.487 2675 ---- ---- 2.043A 2.043A 2.535 -.196 2.731 2700 ---- ---- 2.280A 2.280A 2.779 -.197 2.976 2725 ---- ---- 2.520A 2.520A 3.025 -.197 3.222 2750 ---- ---- ---- ---- 3.273 -.196 3.469 2775 ---- ---- ---- ---- 3.520 -.197 3.717 2800 ---- ---- ---- ---- 3.769 -.197 3.966 2825 ---- ---- ---- ---- 4.018 -.196 4.214 2850 ---- ---- ---- ---- 4.267 -.196 4.463 2875 ---- ---- ---- ---- 4.516 -.197 4.713 2900 ---- ---- ---- ---- 4.765 -.197 4.962 2925 ---- ---- ---- ---- 5.015 -.196 5.211 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 64 W3S JAN23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.737 +.196 5.541 1875 ---- ---- ---- ---- 5.487 +.196 5.291 1900 ---- ---- ---- ---- 5.238 +.196 5.042 1925 ---- ---- ---- ---- 4.988 +.195 4.793 1950 ---- ---- ---- ---- 4.739 +.195 4.544 1975 ---- ---- ---- ---- 4.490 +.194 4.296 2000 ---- ---- ---- ---- 4.241 +.193 4.048 2025 ---- ---- ---- ---- 3.993 +.192 3.801 2050 ---- ---- ---- ---- 3.745 +.191 3.554 2075 ---- ---- ---- ---- 3.498 +.189 3.309 2100 ---- ---- ---- ---- 3.252 +.187 3.065 2125 ---- ---- ---- ---- 3.007 +.184 2.823 2150 ---- ---- ---- ---- 2.765 +.180 2.585 2175 ---- 2.826B ---- 2.826B 2.526 +.176 2.350 2200 ---- 2.795B ---- 2.795B 2.290 +.170 2.120 2225 ---- 2.560B ---- 2.560B 2.060 +.163 1.897 2250 ---- 2.326B ---- 2.326B 1.837 +.155 1.682 2260 ---- ---- ---- ---- 1.750 +.151 1.599 2265 ---- ---- ---- ---- 1.707 +.149 1.558 2270 ---- ---- ---- ---- 1.664 +.147 1.517 2275 ---- 2.098B ---- 2.098B 1.622 +.145 1.477 2280 ---- ---- ---- ---- 1.581 +.144 1.437 2285 ---- ---- ---- ---- 1.539 +.141 1.398 2290 ---- ---- ---- ---- 1.498 +.139 1.359 2295 ---- ---- ---- ---- 1.458 +.137 1.321 2300 ---- 1.874B ---- 1.874B 1.418 +.134 1.284 2305 ---- ---- ---- ---- 1.379 +.132 1.247 2310 ---- ---- ---- ---- 1.340 +.130 1.210 2315 ---- ---- ---- ---- 1.302 +.128 1.174 2320 ---- ---- ---- ---- 1.265 +.126 1.139 2325 ---- 1.663B ---- 1.661B 1.228 +.124 1.104 2330 ---- ---- ---- ---- 1.191 +.121 1.070 2335 ---- ---- ---- ---- 1.155 +.118 1.037 2340 ---- ---- ---- ---- 1.120 +.116 1.004 2345 ---- ---- ---- ---- 1.086 +.114 .972 2350 ---- 1.461B ---- 1.461B 1.052 +.111 .941 2355 ---- ---- ---- ---- 1.018 +.108 .910 2360 ---- ---- ---- ---- .986 +.106 .880 2365 ---- ---- ---- ---- .953 +.103 .850 2370 ---- ---- ---- ---- .922 +.100 .822 2375 ---- 1.270B ---- 1.270B .891 +.097 .794 2380 ---- .796B ---- .796B .861 +.095 .766 2385 ---- .803B ---- .803B .832 +.093 .739 2390 ---- .801B ---- .801B .803 +.090 .713 1 2395 ---- .800B ---- .800B .775 +.087 .688 2400 ---- 1.093B ---- 1.093B .747 +.084 .663 2405 ---- .810B ---- .810B .721 +.082 .639 2410 ---- .834B ---- .832B .694 +.078 .616 2415 ---- .836B ---- .836B .669 +.076 .593 2420 ---- .840B ---- .840B .644 +.073 .571 2425 ---- .933B ---- .933B .621 +.071 .550 2430 ---- .844B ---- .844B .597 +.068 .529 2435 ---- .871B ---- .856B .575 +.066 .509 2440 ---- .844B ---- .844B .553 +.064 .489 2445 ---- .816B ---- .816B .532 +.061 .471 2450 ---- .789B ---- .789B .511 +.059 .452 2455 ---- .762B ---- .762B .492 +.057 .435 2460 ---- .736B ---- .736B .472 +.055 .417 2465 ---- .710B ---- .710B .454 +.053 .401 2470 ---- .685B ---- .685B .436 +.051 .385 2475 ---- .661B ---- .661B .419 +.049 .370 2480 ---- .638B ---- .638B .402 +.047 .355 2485 ---- .615B ---- .615B .386 +.046 .340 1 2490 ---- .592B ---- .592B .370 +.044 .326 2495 ---- .570B ---- .570B .355 +.042 .313 2500 ---- .549B ---- .549B .341 +.041 .300 5 2505 ---- .529B ---- .529B .327 +.039 .288 2510 ---- .510B ---- .509B .313 +.037 .276 2515 ---- .490B ---- .490B .301 +.036 .265 2520 ---- .471B ---- .471B .288 +.034 .254 2525 ---- .453B ---- .453B .276 +.033 .243 2550 ---- .372B ---- .370B .223 +.027 .196 5 2575 ---- .306B ---- .306B .179 +.021 .158 2600 ---- .248B ---- .248B .144 +.017 .127 2625 ---- .203B ---- .201B .116 +.013 .103 2650 ---- .166B ---- .163B .094 +.011 .083 2675 ---- .136B ---- .133B .076 +.008 .068 2700 ---- .112B ---- .108B .062 +.006 .056 2725 ---- .092B ---- .088B .051 +.005 .046 2750 ---- .076B ---- .072B .042 +.003 .039 2775 ---- .064B ---- .059B .035 +.002 .033 2800 ---- .053B ---- .049B .029 +.001 .028 2825 ---- .045B ---- .042B .025 +.001 .024 2850 ---- .038B ---- .035B .021 +.001 .020 2875 ---- .033B ---- .030B .018 UNCH .018 2900 ---- .028B ---- .026B .015 UNCH .015 2925 ---- .018B ---- .018B .013 UNCH .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 W3S JAN23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .004 -.001 .005 1875 ---- ---- ---- ---- .005 -.001 .006 1900 ---- ---- ---- ---- .005 -.002 .007 1925 ---- ---- ---- ---- .006 -.002 .008 1950 ---- ---- ---- ---- .007 -.002 .009 1975 ---- ---- ---- ---- .008 -.003 .011 2000 ---- ---- .012A .012A .009 -.004 .013 2025 ---- ---- .013A .013A .011 -.005 .016 2050 ---- ---- .015A .015A .013 -.006 .019 2075 ---- ---- .017A .017A .015 -.008 .023 2100 ---- ---- .020A .020A .019 -.010 .029 2125 ---- ---- .023A .023A .025 -.013 .038 2150 ---- ---- .028A .028A .032 -.017 .049 2175 ---- ---- .034A .034A .043 -.021 .064 2200 .052 .052 .043A .043A .057 -.027 15 .084 2225 ---- ---- .055A .055A .077 -.033 .110 2250 .128 .128 .071A .071A .103 -.042 5 .145 2260 ---- ---- .079A .079A .116 -.045 .161 2265 ---- ---- .084A .084A .123 -.047 .170 2270 .111 .111 .088A .088A .131 -.048 8 .179 2275 ---- ---- .093A .093A .138 -.051 .189 2280 ---- ---- .098A .098A .147 -.053 .200 2285 ---- ---- .104A .104A .155 -.055 .210 2290 ---- ---- .110A .110A .164 -.057 .221 2295 ---- ---- .116A .116A .174 -.059 .233 2300 .156 .190 .123A .182A .184 -.062 13 .246 5 2305 ---- ---- .129A .129A .195 -.063 .258 2310 ---- ---- .137A .137A .206 -.066 .272 2315 ---- ---- .144A .144A .218 -.068 .286 2320 ---- ---- .152A .152A .230 -.071 .301 2325 ---- ---- .161A .161A .243 -.073 .316 2330 ---- ---- .170A .170A .256 -.076 .332 2335 ---- ---- .179A .179A .271 -.077 .348 2340 ---- ---- .189A .189A .285 -.080 .365 2345 ---- ---- .200A .200A .301 -.082 .383 2350 .343 .369B .211A .211A .317 -.085 10 .402 2355 ---- ---- .222A .222A .333 -.088 .421 2360 ---- ---- .234A .234A .351 -.090 .441 2365 ---- ---- .246A .246A .368 -.093 .461 2370 ---- ---- .260A .260A .387 -.095 .482 2375 ---- ---- .273A .273A .406 -.098 .504 2380 ---- ---- .287A .287A .426 -.101 .527 2385 ---- ---- .302A .302A .446 -.104 .550 2390 ---- ---- .318A .318A .467 -.107 .574 2395 ---- ---- .334A .334A .489 -.109 .598 1 2400 ---- ---- .350A .350A .512 -.111 .623 2405 ---- ---- .370A .370A .535 -.114 .649 2410 ---- ---- .388A .388A .559 -.117 .676 2415 ---- ---- .406A .406A .583 -.120 .703 2420 ---- ---- .425A .425A .609 -.122 .731 2425 ---- ---- .445A .445A .635 -.124 .759 2430 ---- ---- .465A .465A .661 -.128 .789 2435 ---- ---- .486A .486A .689 -.129 .818 2440 ---- ---- .508A .508A .717 -.132 .849 2445 ---- ---- .530A .530A .745 -.135 .880 2450 ---- ---- .552A .552A .775 -.136 .911 2455 ---- ---- .575A .575A .805 -.139 .944 2460 ---- ---- .599A .599A .836 -.140 .976 2465 ---- ---- .623A .623A .867 -.143 1.010 2470 ---- ---- .648A .648A .899 -.145 1.044 2475 ---- ---- .674A .674A .932 -.146 1.078 2480 ---- ---- .701A .701A .965 -.148 1.113 2485 ---- ---- .727A .727A .999 -.150 1.149 2490 ---- ---- .755A .755A 1.033 -.152 1.185 2495 ---- ---- .783A .783A 1.068 -.153 1.221 2500 ---- ---- .812A .812A 1.104 -.155 1.259 2505 ---- ---- .841A .841A 1.140 -.156 1.296 2510 ---- ---- .871A .871A 1.176 -.158 1.334 2515 ---- ---- .902A .902A 1.213 -.159 1.372 2520 ---- ---- .934A .934A 1.251 -.160 1.411 2525 ---- ---- .965A .965A 1.289 -.162 1.451 2550 ---- ---- 1.132A 1.132A 1.485 -.168 1.653 2575 ---- ---- 1.312A 1.312A 1.691 -.174 1.865 2600 ---- ---- 1.503A 1.503A 1.906 -.178 2.084 2625 ---- ---- 1.704A 1.704A 2.127 -.182 2.309 2650 ---- ---- 1.914A 1.914A 2.355 -.184 2.539 2675 ---- ---- 2.131A 2.131A 2.587 -.186 2.773 2700 ---- ---- 2.357A 2.357A 2.822 -.189 3.011 2725 ---- ---- 2.582A 2.582A 3.061 -.190 3.251 2750 ---- ---- 2.817A 2.817A 3.302 -.191 3.493 2775 ---- ---- 3.050A 3.050A 3.545 -.192 3.737 2800 ---- ---- 3.289A 3.289A 3.789 -.193 3.982 2825 ---- ---- 3.530A 3.530A 4.034 -.194 4.228 2850 ---- ---- ---- ---- 4.280 -.194 4.474 2875 ---- ---- ---- ---- 4.527 -.195 4.722 2900 ---- ---- ---- ---- 4.774 -.195 4.969 2925 ---- ---- ---- ---- 5.022 -.195 5.217 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 6 W4S JAN23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.488 +.195 5.293 1900 ---- ---- ---- ---- 5.239 +.195 5.044 1925 ---- ---- ---- ---- 4.991 +.195 4.796 1950 ---- ---- ---- ---- 4.743 +.194 4.549 1975 ---- ---- ---- ---- 4.495 +.193 4.302 2000 ---- ---- ---- ---- 4.248 +.192 4.056 2025 ---- ---- ---- ---- 4.002 +.192 3.810 2050 ---- ---- ---- ---- 3.756 +.190 3.566 2075 ---- ---- ---- ---- 3.512 +.188 3.324 2100 ---- ---- ---- ---- 3.270 +.186 3.084 2125 ---- 3.264B ---- 3.264B 3.030 +.183 2.847 2150 ---- 3.300B ---- 3.300B 2.793 +.179 2.614 2175 ---- 3.060B ---- 3.060B 2.560 +.174 2.386 2200 ---- 2.826B ---- 2.824B 2.332 +.168 2.164 2225 ---- 2.592B ---- 2.592B 2.112 +.163 1.949 2250 ---- 2.364B ---- 2.364B 1.899 +.156 1.743 2275 ---- 2.143B ---- 2.142B 1.696 +.149 1.547 2285 ---- ---- ---- ---- 1.618 +.146 1.472 2290 ---- ---- ---- ---- 1.580 +.145 1.435 2295 ---- ---- ---- ---- 1.542 +.143 1.399 2300 ---- 1.932B ---- 1.932B 1.504 +.141 1.363 2305 ---- ---- ---- ---- 1.467 +.139 1.328 2310 ---- ---- ---- ---- 1.431 +.137 1.294 2315 ---- ---- ---- ---- 1.395 +.135 1.260 2320 ---- ---- ---- ---- 1.359 +.133 1.226 2325 ---- 1.732B ---- 1.732B 1.324 +.130 1.194 2330 ---- ---- ---- ---- 1.290 +.128 1.162 2335 ---- ---- ---- ---- 1.256 +.126 1.130 2340 ---- ---- ---- ---- 1.222 +.123 1.099 2345 ---- ---- ---- ---- 1.189 +.120 1.069 2350 ---- 1.540B ---- 1.537B 1.157 +.118 1.039 2355 ---- ---- ---- ---- 1.125 +.115 1.010 2360 ---- ---- ---- ---- 1.094 +.113 .981 2365 ---- ---- ---- ---- 1.063 +.110 .953 2370 ---- ---- ---- ---- 1.033 +.107 .926 2375 ---- 1.361B ---- 1.361B 1.004 +.105 .899 2380 ---- .948B ---- .948B .975 +.102 .873 2385 ---- .953B ---- .953B .946 +.099 .847 2390 ---- .945B ---- .945B .919 +.098 .821 2395 ---- .949B ---- .949B .891 +.094 .797 2400 ---- 1.192B ---- 1.192B .865 +.093 .772 2405 ---- .975B ---- .975B .839 +.090 .749 2410 ---- .976B ---- .976B .814 +.088 .726 2415 ---- .983B ---- .983B .789 +.086 .703 2420 ---- .996B ---- .996B .765 +.084 .681 2425 ---- 1.041B ---- 1.041B .741 +.081 .660 2430 ---- .992B ---- .992B .718 +.079 .639 2435 ---- .984B ---- .984B .696 +.077 .619 2440 ---- .959B ---- .956B .674 +.075 .599 2445 ---- .933B ---- .928B .653 +.073 .580 2450 ---- .906B ---- .903B .632 +.071 .561 2455 ---- .881B ---- .877B .612 +.069 .543 2460 ---- .856B ---- .851B .593 +.068 .525 2465 ---- .832B ---- .830B .574 +.066 .508 2470 ---- .808B ---- .803B .556 +.065 .491 2475 ---- .785B ---- .780B .538 +.063 .475 2480 ---- .762B ---- .757B .520 +.061 .459 2485 ---- .740B ---- .738B .504 +.060 .444 2490 ---- .718B ---- .716B .487 +.058 .429 2495 ---- .696B ---- .691B .471 +.056 .415 2500 ---- .675B ---- .671B .456 +.055 .401 2505 ---- .655B ---- .654B .441 +.054 .387 2510 ---- .636B ---- .631B .427 +.053 .374 2515 ---- .614B ---- .605B .413 +.051 .362 2520 ---- .597B ---- .588B .399 +.050 .349 2525 ---- .578B ---- .575B .386 +.049 .337 2550 ---- .493B ---- .490B .326 +.043 .283 2575 ---- .419B ---- .411B .274 +.037 .237 2600 ---- .355B ---- .353B .230 +.031 .199 2625 ---- .299B ---- .297B .193 +.027 .166 2650 ---- .253B ---- .251B .162 +.023 .139 2675 ---- .213B ---- .211B .136 +.019 .117 2700 ---- .179B ---- .178B .115 +.016 .099 2725 ---- .150B ---- .150B .097 +.014 .083 2750 ---- .126B ---- .126B .083 +.012 .071 2775 ---- .107B ---- .107B .071 +.011 .060 2800 ---- .090B ---- .089B .061 +.009 .052 2825 ---- .077B ---- .077B .052 +.008 .044 2850 ---- .065B ---- .065B .045 +.007 .038 2875 ---- .056B ---- .056B .039 +.006 .033 2900 ---- .049B ---- .049B .034 +.006 .028 2925 ---- .042B ---- .042B .030 +.005 .025 TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S JAN23 Silver Weekly Wednesday Option - Week 4 PUT 1875 ---- ---- ---- ---- .008 -.001 .009 1900 ---- ---- ---- ---- .009 -.002 .011 1925 ---- ---- ---- ---- .011 -.002 .013 1950 ---- ---- ---- ---- .013 -.003 .016 1975 ---- ---- .018A .018A .015 -.004 .019 2000 ---- ---- .020A .020A .018 -.005 .023 2025 ---- ---- .023A .023A .022 -.005 .027 2050 ---- ---- .026A .026A .026 -.007 .033 2075 ---- ---- .030A .030A .032 -.009 .041 2100 ---- ---- .035A .035A .039 -.012 .051 2125 ---- ---- .042A .042A .049 -.014 .063 2150 ---- ---- .052A .052A .062 -.018 .080 2175 ---- ---- .063A .063A .079 -.022 .101 2200 ---- ---- .078A .078A .101 -.028 .129 2225 ---- ---- .097A .097A .130 -.033 .163 2250 ---- ---- .121A .121A .167 -.039 .206 2275 ---- ---- .151A .151A .213 -.047 .260 2285 ---- ---- .166A .166A .235 -.050 .285 2290 ---- ---- .174A .174A .246 -.052 .298 2295 ---- ---- .182A .182A .258 -.054 .312 2300 ---- ---- .190A .190A .271 -.055 .326 2305 ---- ---- .199A .199A .284 -.057 .341 2310 ---- ---- .208A .208A .297 -.059 .356 2315 ---- ---- .217A .217A .311 -.061 .372 2320 ---- ---- .227A .227A .325 -.063 .388 2325 ---- ---- .238A .238A .340 -.066 .406 2330 ---- ---- .249A .249A .356 -.067 .423 2335 ---- ---- .260A .260A .372 -.070 .442 2340 ---- ---- .271A .271A .388 -.073 .461 2345 ---- ---- .285A .285A .405 -.075 .480 2350 ---- ---- .297A .297A .423 -.078 .501 2355 ---- ---- .310A .310A .441 -.080 .521 2360 ---- ---- .324A .324A .459 -.084 .543 2365 ---- ---- .338A .338A .479 -.085 .564 2370 ---- ---- .353A .353A .498 -.089 .587 2375 ---- ---- .369A .369A .519 -.091 .610 2380 ---- ---- .385A .385A .540 -.093 .633 2385 ---- ---- .401A .401A .561 -.096 .657 2390 ---- ---- .417A .417A .583 -.099 .682 2395 ---- ---- .435A .435A .606 -.101 .707 2400 ---- ---- .454A .454A .629 -.104 .733 2405 ---- ---- .477A .477A .653 -.106 .759 2410 ---- ---- .496A .496A .678 -.108 .786 2415 ---- ---- .516A .516A .703 -.110 .813 2420 ---- ---- .536A .536A .729 -.112 .841 2425 ---- ---- .557A .557A .755 -.114 .869 2430 ---- ---- .578A .578A .782 -.116 .898 2435 ---- ---- .600A .600A .810 -.118 .928 2440 ---- ---- .622A .622A .838 -.120 .958 2445 ---- ---- .645A .645A .866 -.123 .989 2450 ---- ---- .668A .668A .896 -.124 1.020 2455 ---- ---- .692A .692A .926 -.125 1.051 2460 ---- ---- .717A .717A .956 -.128 1.084 2465 ---- ---- .742A .742A .987 -.129 1.116 2470 ---- ---- .768A .768A 1.019 -.131 1.150 2475 ---- ---- .794A .794A 1.051 -.132 1.183 2480 ---- ---- .820A .820A 1.083 -.134 1.217 2485 ---- ---- .848A .848A 1.116 -.136 1.252 2490 ---- ---- .876A .876A 1.150 -.137 1.287 2495 ---- ---- .904A .904A 1.184 -.138 1.322 2500 ---- ---- .933A .933A 1.218 -.140 1.358 2505 ---- ---- .962A .962A 1.253 -.142 1.395 2510 ---- ---- .991A .991A 1.289 -.143 1.432 2515 ---- ---- 1.022A 1.022A 1.325 -.144 1.469 2520 ---- ---- 1.054A 1.054A 1.361 -.145 1.506 2525 ---- ---- 1.085A 1.085A 1.398 -.146 1.544 2550 ---- ---- 1.247A 1.247A 1.587 -.153 1.740 2575 ---- ---- 1.424A 1.424A 1.785 -.158 1.943 2600 ---- ---- 1.609A 1.609A 1.990 -.164 2.154 2625 ---- ---- 1.802A 1.802A 2.203 -.168 2.371 2650 ---- ---- 2.004A 2.004A 2.421 -.173 2.594 2675 ---- ---- 2.214A 2.214A 2.645 -.176 2.821 2700 ---- ---- 2.429A 2.429A 2.874 -.178 3.052 2725 ---- ---- 2.649A 2.649A 3.106 -.180 3.286 2750 ---- ---- 2.874A 2.874A 3.341 -.182 3.523 2775 ---- ---- 3.102A 3.102A 3.578 -.185 3.763 2800 ---- ---- 3.334A 3.334A 3.818 -.186 4.004 2825 ---- ---- 3.570A 3.570A 4.059 -.187 4.246 2850 ---- ---- 3.807A 3.807A 4.302 -.188 4.490 2875 ---- ---- 4.049A 4.049A 4.546 -.188 4.734 2900 ---- ---- 4.290A 4.290A 4.790 -.190 4.980 2925 ---- ---- ---- ---- 5.036 -.190 5.226 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 11.28 UNCH 11.28 10050 ---- ---- ---- ---- 10.78 UNCH 10.78 10100 ---- ---- ---- ---- 10.28 UNCH 10.28 10150 ---- ---- ---- ---- 9.78 UNCH 9.78 10200 ---- ---- ---- ---- 9.28 UNCH 9.28 10250 ---- ---- ---- ---- 8.78 UNCH 8.78 10300 ---- ---- ---- ---- 8.28 UNCH 8.28 10350 ---- ---- ---- ---- 7.78 UNCH 7.78 10400 ---- ---- ---- ---- 7.28 UNCH 7.28 10450 ---- ---- ---- ---- 6.78 UNCH 6.78 10500 ---- ---- ---- ---- 6.28 UNCH 6.28 10550 ---- ---- ---- ---- 5.78 UNCH 5.78 10600 ---- ---- ---- ---- 5.28 UNCH 5.28 10650 ---- ---- ---- ---- 4.78 UNCH 4.78 10700 ---- ---- ---- ---- 4.28 UNCH 4.28 10750 ---- ---- ---- ---- 3.78 UNCH 3.78 10800 ---- ---- ---- ---- 3.28 UNCH 3.28 10850 ---- ---- ---- ---- 2.78 UNCH 2.78 10900 ---- ---- ---- ---- 2.28 UNCH 2.28 10950 ---- ---- ---- ---- 1.78 UNCH 1.78 11000 ---- ---- ---- ---- 1.28 UNCH 1.28 11050 ---- ---- ---- ---- .78 UNCH .78 11100 ---- ---- ---- ---- .28 UNCH .28 11150 ---- ---- ---- ---- .00 -.01 .01 11200 ---- ---- ---- ---- .00 -.01 .01 11250 ---- ---- ---- ---- .00 -.01 .01 11300 ---- ---- ---- ---- .00 -.01 .01 11350 ---- ---- ---- ---- .00 -.01 .01 11400 ---- ---- ---- ---- .00 -.01 .01 11450 ---- ---- ---- ---- .00 -.01 .01 11500 ---- ---- ---- ---- .00 -.01 .01 11550 ---- ---- ---- ---- .00 -.01 .01 11600 ---- ---- ---- ---- .00 -.01 .01 11650 ---- ---- ---- ---- .00 -.01 .01 11700 ---- ---- ---- ---- .00 -.01 .01 11750 ---- ---- ---- ---- .00 -.01 .01 11800 ---- ---- ---- ---- .00 -.01 .01 11850 ---- ---- ---- ---- .00 -.01 .01 11900 ---- ---- ---- ---- .00 -.01 .01 11950 ---- ---- ---- ---- .00 -.01 .01 500 ---- ---- ---- ---- 106.28 UNCH 106.28 5650 ---- ---- ---- ---- 54.78 UNCH 54.78 5700 ---- ---- ---- ---- 54.28 UNCH 54.28 5750 ---- ---- ---- ---- 53.78 UNCH 53.78 5800 ---- ---- ---- ---- 53.28 UNCH 53.28 5850 ---- ---- ---- ---- 52.78 UNCH 52.78 5900 ---- ---- ---- ---- 52.28 UNCH 52.28 5950 ---- ---- ---- ---- 51.78 UNCH 51.78 6000 ---- ---- ---- ---- 51.28 UNCH 51.28 6050 ---- ---- ---- ---- 50.78 UNCH 50.78 6100 ---- ---- ---- ---- 50.28 UNCH 50.28 6150 ---- ---- ---- ---- 49.78 UNCH 49.78 6200 ---- ---- ---- ---- 49.28 UNCH 49.28 6250 ---- ---- ---- ---- 48.78 UNCH 48.78 6300 ---- ---- ---- ---- 48.28 UNCH 48.28 6350 ---- ---- ---- ---- 47.78 UNCH 47.78 6400 ---- ---- ---- ---- 47.28 UNCH 47.28 6450 ---- ---- ---- ---- 46.78 UNCH 46.78 6500 ---- ---- ---- ---- 46.28 UNCH 46.28 6600 ---- ---- ---- ---- 45.28 UNCH 45.28 6650 ---- ---- ---- ---- 44.78 UNCH 44.78 6700 ---- ---- ---- ---- 44.28 UNCH 44.28 6750 ---- ---- ---- ---- 43.78 UNCH 43.78 6800 ---- ---- ---- ---- 43.28 UNCH 43.28 6850 ---- ---- ---- ---- 42.78 UNCH 42.78 6900 ---- ---- ---- ---- 42.28 UNCH 42.28 6950 ---- ---- ---- ---- 41.78 UNCH 41.78 7000 ---- ---- ---- ---- 41.28 UNCH 41.28 7050 ---- ---- ---- ---- 40.78 UNCH 40.78 7100 ---- ---- ---- ---- 40.28 UNCH 40.28 7150 ---- ---- ---- ---- 39.78 UNCH 39.78 7200 ---- ---- ---- ---- 39.28 UNCH 39.28 7450 ---- ---- ---- ---- 36.78 UNCH 36.78 7500 ---- ---- ---- ---- 36.28 UNCH 36.28 7550 ---- ---- ---- ---- 35.78 UNCH 35.78 7600 ---- ---- ---- ---- 35.28 UNCH 35.28 7650 ---- ---- ---- ---- 34.78 UNCH 34.78 7700 ---- ---- ---- ---- 34.28 UNCH 34.28 7750 ---- ---- ---- ---- 33.78 UNCH 33.78 7800 ---- ---- ---- ---- 33.28 UNCH 33.28 7850 ---- ---- ---- ---- 32.78 UNCH 32.78 7900 ---- ---- ---- ---- 32.28 UNCH 32.28 7950 ---- ---- ---- ---- 31.78 UNCH 31.78 8000 ---- ---- ---- ---- 31.28 UNCH 31.28 8050 ---- ---- ---- ---- 30.78 UNCH 30.78 8100 ---- ---- ---- ---- 30.28 UNCH 30.28 8150 ---- ---- ---- ---- 29.78 UNCH 29.78 8200 ---- ---- ---- ---- 29.28 UNCH 29.28 8250 ---- ---- ---- ---- 28.78 UNCH 28.78 8300 ---- ---- ---- ---- 28.28 UNCH 28.28 8350 ---- ---- ---- ---- 27.78 UNCH 27.78 8400 ---- ---- ---- ---- 27.28 UNCH 27.28 8450 ---- ---- ---- ---- 26.78 UNCH 26.78 8500 ---- ---- ---- ---- 26.28 UNCH 26.28 8550 ---- ---- ---- ---- 25.78 UNCH 25.78 8600 ---- ---- ---- ---- 25.28 UNCH 25.28 8650 ---- ---- ---- ---- 24.78 UNCH 24.78 8700 ---- ---- ---- ---- 24.28 UNCH 24.28 8750 ---- ---- ---- ---- 23.78 UNCH 23.78 8800 ---- ---- ---- ---- 23.28 UNCH 23.28 8850 ---- ---- ---- ---- 22.78 UNCH 22.78 8900 ---- ---- ---- ---- 22.28 UNCH 22.28 8950 ---- ---- ---- ---- 21.78 UNCH 21.78 9000 ---- ---- ---- ---- 21.28 UNCH 21.28 9050 ---- ---- ---- ---- 20.78 UNCH 20.78 9100 ---- ---- ---- ---- 20.28 UNCH 20.28 9150 ---- ---- ---- ---- 19.78 UNCH 19.78 9200 ---- ---- ---- ---- 19.28 UNCH 19.28 9250 ---- ---- ---- ---- 18.78 UNCH 18.78 9300 ---- ---- ---- ---- 18.28 UNCH 18.28 9350 ---- ---- ---- ---- 17.78 UNCH 17.78 9400 ---- ---- ---- ---- 17.28 UNCH 17.28 9450 ---- ---- ---- ---- 16.78 UNCH 16.78 9500 ---- ---- ---- ---- 16.28 UNCH 16.28 9550 ---- ---- ---- ---- 15.78 UNCH 15.78 9600 ---- ---- ---- ---- 15.28 UNCH 15.28 9650 ---- ---- ---- ---- 14.78 UNCH 14.78 9700 ---- ---- ---- ---- 14.28 UNCH 14.28 9750 ---- ---- ---- ---- 13.78 UNCH 13.78 9800 ---- ---- ---- ---- 13.28 UNCH 13.28 9850 ---- ---- ---- ---- 12.78 UNCH 12.78 9900 ---- ---- ---- ---- 12.28 UNCH 12.28 9950 ---- ---- ---- ---- 11.78 UNCH 11.78 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 17.74 +.61 17.13 10050 ---- ---- ---- ---- 17.24 +.60 16.64 10100 ---- ---- ---- ---- 16.74 +.59 16.15 10150 ---- ---- ---- ---- 16.25 +.58 15.67 10200 ---- ---- ---- ---- 15.75 +.56 15.19 10250 ---- ---- ---- ---- 15.25 +.55 14.70 10300 ---- ---- ---- ---- 14.75 +.52 14.23 10350 ---- ---- ---- ---- 14.25 +.50 13.75 10500 ---- ---- ---- ---- 12.76 +.41 12.35 10550 ---- ---- ---- ---- 12.26 +.37 11.89 10600 ---- ---- ---- ---- 11.76 +.32 11.44 10650 ---- ---- ---- ---- 11.26 +.27 10.99 10700 ---- ---- ---- ---- 10.76 +.21 10.55 10750 ---- ---- ---- ---- 10.27 +.16 10.11 10800 ---- ---- ---- ---- 9.77 +.09 9.68 10850 ---- ---- ---- ---- 9.27 +.01 9.26 10900 ---- ---- ---- ---- 8.77 -.07 8.84 10950 ---- ---- ---- ---- 8.27 -.17 8.44 11000 ---- ---- ---- ---- 7.77 -.27 8.04 11050 ---- ---- ---- ---- 7.28 -.37 7.65 11100 ---- ---- ---- ---- 6.78 -.49 7.27 11150 ---- ---- ---- ---- 6.28 -.62 6.90 11200 ---- ---- ---- ---- 5.78 -.76 6.54 11250 ---- ---- ---- ---- 5.28 -.90 6.18 11300 ---- ---- ---- ---- 4.78 -1.06 5.84 11350 ---- ---- ---- ---- 4.29 -1.22 5.51 11400 ---- ---- ---- ---- 3.79 -1.41 5.20 11450 ---- ---- ---- ---- 3.29 -1.60 4.89 11500 ---- ---- ---- ---- 2.79 -1.80 4.59 11550 ---- ---- ---- ---- 2.29 -2.02 4.31 11600 ---- ---- ---- ---- 1.79 -2.25 4.04 11650 ---- ---- ---- ---- 1.09 -2.68 3.77 11700 ---- ---- ---- ---- .98 ---- ---- 11750 ---- ---- ---- ---- .87 ---- ---- 11800 ---- ---- ---- ---- .78 ---- ---- 11850 ---- ---- ---- ---- .69 ---- ---- 6000 ---- ---- ---- ---- 57.61 +.66 56.95 6050 ---- ---- ---- ---- 57.11 +.66 56.45 6100 ---- ---- ---- ---- 56.61 +.66 55.95 6150 ---- ---- ---- ---- 56.12 +.67 55.45 6200 ---- ---- ---- ---- 55.62 +.67 54.95 6250 ---- ---- ---- ---- 55.12 +.67 54.45 6300 ---- ---- ---- ---- 54.62 +.66 53.96 6350 ---- ---- ---- ---- 54.12 +.66 53.46 6400 ---- ---- ---- ---- 53.62 +.66 52.96 6450 ---- ---- ---- ---- 53.12 +.66 52.46 7500 ---- ---- ---- ---- 42.66 +.66 42.00 7550 ---- ---- ---- ---- 42.16 +.66 41.50 7600 ---- ---- ---- ---- 41.66 +.65 41.01 7650 ---- ---- ---- ---- 41.16 +.65 40.51 7700 ---- ---- ---- ---- 40.67 +.66 40.01 7750 ---- ---- ---- ---- 40.17 +.66 39.51 7800 ---- ---- ---- ---- 39.67 +.66 39.01 7850 ---- ---- ---- ---- 39.17 +.66 38.51 7900 ---- ---- ---- ---- 38.67 +.65 38.02 7950 ---- ---- ---- ---- 38.17 +.65 37.52 8000 ---- ---- ---- ---- 37.68 +.66 37.02 8050 ---- ---- ---- ---- 37.18 +.66 36.52 8100 ---- ---- ---- ---- 36.68 +.66 36.02 8150 ---- ---- ---- ---- 36.18 +.65 35.53 8200 ---- ---- ---- ---- 35.68 +.65 35.03 8250 ---- ---- ---- ---- 35.18 +.65 34.53 8300 ---- ---- ---- ---- 34.69 +.66 34.03 8350 ---- ---- ---- ---- 34.19 +.66 33.53 8400 ---- ---- ---- ---- 33.69 +.65 33.04 8450 ---- ---- ---- ---- 33.19 +.65 32.54 8500 ---- ---- ---- ---- 32.69 +.65 32.04 8550 ---- ---- ---- ---- 32.19 +.65 31.54 8600 ---- ---- ---- ---- 31.70 +.66 31.04 8650 ---- ---- ---- ---- 31.20 +.66 30.54 8700 ---- ---- ---- ---- 30.70 +.65 30.05 8750 ---- ---- ---- ---- 30.20 +.65 29.55 8800 ---- ---- ---- ---- 29.70 +.65 29.05 8850 ---- ---- ---- ---- 29.20 +.65 28.55 8900 ---- ---- ---- ---- 28.71 +.66 28.05 8950 ---- ---- ---- ---- 28.21 +.65 27.56 9000 ---- ---- ---- ---- 27.71 +.65 27.06 9050 ---- ---- ---- ---- 27.21 +.65 26.56 9100 ---- ---- ---- ---- 26.71 +.65 26.06 9150 ---- ---- ---- ---- 26.21 +.65 25.56 9200 ---- ---- ---- ---- 25.72 +.65 25.07 9250 ---- ---- ---- ---- 25.22 +.65 24.57 9300 ---- ---- ---- ---- 24.72 +.65 24.07 9350 ---- ---- ---- ---- 24.22 +.65 23.57 9400 ---- ---- ---- ---- 23.72 +.65 23.07 9450 ---- ---- ---- ---- 23.22 +.65 22.57 9500 ---- ---- ---- ---- 22.73 +.65 22.08 9550 ---- ---- ---- ---- 22.23 +.65 21.58 9600 ---- ---- ---- ---- 21.73 +.65 21.08 9650 ---- ---- ---- ---- 21.23 +.65 20.58 9700 ---- ---- ---- ---- 20.73 +.64 20.09 9750 ---- ---- ---- ---- 20.23 +.64 19.59 9800 ---- ---- ---- ---- 19.73 +.63 19.10 9850 ---- ---- ---- ---- 19.24 +.64 18.60 9900 ---- ---- ---- ---- 18.74 +.63 18.11 9950 ---- ---- ---- ---- 18.24 +.62 17.62 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 56.47 +.77 55.70 6050 ---- ---- ---- ---- 55.97 +.76 55.21 6100 ---- ---- ---- ---- 55.47 +.76 54.71 6150 ---- ---- ---- ---- 54.98 +.77 54.21 6200 ---- ---- ---- ---- 54.48 +.76 53.72 6250 ---- ---- ---- ---- 53.98 +.76 53.22 6300 ---- ---- ---- ---- 53.49 +.77 52.72 6350 ---- ---- ---- ---- 52.99 +.76 52.23 6400 ---- ---- ---- ---- 52.49 +.76 51.73 6450 ---- ---- ---- ---- 51.99 +.76 51.23 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 55.21 +.05 55.16 6000 ---- ---- ---- ---- 54.71 +.04 54.67 6050 ---- ---- ---- ---- 54.22 +.05 54.17 6100 ---- ---- ---- ---- 53.72 +.04 53.68 6150 ---- ---- ---- ---- 53.23 +.05 53.18 6200 ---- ---- ---- ---- 52.74 +.05 52.69 6250 ---- ---- ---- ---- 52.24 +.04 52.20 6300 ---- ---- ---- ---- 51.75 +.05 51.70 6350 ---- ---- ---- ---- 51.25 +.04 51.21 6400 ---- ---- ---- ---- 50.75 +.04 50.71 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 54.81 +.03 54.78 5950 ---- ---- ---- ---- 54.31 +.02 54.29 6000 ---- ---- ---- ---- 53.83 +.03 53.80 6050 ---- ---- ---- ---- 53.33 +.02 53.31 6100 ---- ---- ---- ---- 52.84 +.02 52.82 6150 ---- ---- ---- ---- 52.35 +.02 52.33 6200 ---- ---- ---- ---- 51.86 +.02 51.84 6250 ---- ---- ---- ---- 51.37 +.02 51.35 6300 ---- ---- ---- ---- 50.88 +.02 50.86 6350 ---- ---- ---- ---- 50.39 +.02 50.37 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 53.96 +.10 53.86 5950 ---- ---- ---- ---- 53.48 +.11 53.37 6000 ---- ---- ---- ---- 52.99 +.10 52.89 6050 ---- ---- ---- ---- 52.51 +.11 52.40 6100 ---- ---- ---- ---- 52.02 +.10 51.92 6150 ---- ---- ---- ---- 51.54 +.11 51.43 6200 ---- ---- ---- ---- 51.06 +.11 50.95 6250 ---- ---- ---- ---- 50.57 +.10 50.47 6300 ---- ---- ---- ---- 50.09 +.10 49.99 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 53.66 +.13 53.53 5900 ---- ---- ---- ---- 53.18 +.13 53.05 5950 ---- ---- ---- ---- 52.70 +.13 52.57 6000 ---- ---- ---- ---- 52.22 +.12 52.10 6050 ---- ---- ---- ---- 51.75 +.13 51.62 6100 ---- ---- ---- ---- 51.27 +.13 51.14 6150 ---- ---- ---- ---- 50.80 +.13 50.67 6200 ---- ---- ---- ---- 50.32 +.13 50.19 6250 ---- ---- ---- ---- 49.85 +.13 49.72 6300 ---- ---- ---- ---- 49.38 +.14 49.24 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 53.20 +.16 53.04 5900 ---- ---- ---- ---- 52.73 +.16 52.57 5950 ---- ---- ---- ---- 52.26 +.16 52.10 6000 ---- ---- ---- ---- 51.79 +.17 51.62 6050 ---- ---- ---- ---- 51.32 +.17 51.15 6100 ---- ---- ---- ---- 50.85 +.16 50.69 6150 ---- ---- ---- ---- 50.38 +.16 50.22 6200 ---- ---- ---- ---- 49.92 +.17 49.75 6250 ---- ---- ---- ---- 49.45 +.16 49.29 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 52.60 +.12 52.48 5850 ---- ---- ---- ---- 52.14 +.12 52.02 5900 ---- ---- ---- ---- 51.67 +.12 51.55 5950 ---- ---- ---- ---- 51.21 +.12 51.09 6000 ---- ---- ---- ---- 50.75 +.12 50.63 6050 ---- ---- ---- ---- 50.29 +.12 50.17 6100 ---- ---- ---- ---- 49.83 +.13 49.70 6150 ---- ---- ---- ---- 49.37 +.12 49.25 6200 ---- ---- ---- ---- 48.92 +.13 48.79 6250 ---- ---- ---- ---- 48.46 +.13 48.33 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 51.58 +.07 51.51 5850 ---- ---- ---- ---- 51.13 +.08 51.05 5900 ---- ---- ---- ---- 50.67 +.08 50.59 5950 ---- ---- ---- ---- 50.22 +.08 50.14 6000 ---- ---- ---- ---- 49.77 +.09 49.68 6050 ---- ---- ---- ---- 49.31 +.08 49.23 6100 ---- ---- ---- ---- 48.86 +.08 48.78 6150 ---- ---- ---- ---- 48.42 +.09 48.33 6200 ---- ---- ---- ---- 47.97 +.09 47.88 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 51.64 +.14 51.50 5800 ---- ---- ---- ---- 51.19 +.14 51.05 5850 ---- ---- ---- ---- 50.74 +.14 50.60 5900 ---- ---- ---- ---- 50.30 +.15 50.15 5950 ---- ---- ---- ---- 49.85 +.15 49.70 6000 ---- ---- ---- ---- 49.40 +.15 49.25 6050 ---- ---- ---- ---- 48.96 +.15 48.81 6100 ---- ---- ---- ---- 48.52 +.15 48.37 6150 ---- ---- ---- ---- 48.08 +.16 47.92 6200 ---- ---- ---- ---- 47.64 +.16 47.48 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 50.99 +.10 50.89 5800 ---- ---- ---- ---- 50.54 +.09 50.45 5850 ---- ---- ---- ---- 50.10 +.10 50.00 5900 ---- ---- ---- ---- 49.66 +.10 49.56 5950 ---- ---- ---- ---- 49.22 +.10 49.12 6000 ---- ---- ---- ---- 48.78 +.10 48.68 6050 ---- ---- ---- ---- 48.35 +.11 48.24 6100 ---- ---- ---- ---- 47.91 +.10 47.81 6150 ---- ---- ---- ---- 47.48 +.11 47.37 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 50.83 +.01 50.82 5750 ---- ---- ---- ---- 50.39 +.01 50.38 5800 ---- ---- ---- ---- 49.96 +.01 49.95 5850 ---- ---- ---- ---- 49.53 +.02 49.51 5900 ---- ---- ---- ---- 49.09 +.01 49.08 5950 ---- ---- ---- ---- 48.66 +.02 48.64 6000 ---- ---- ---- ---- 48.24 +.03 48.21 6050 ---- ---- ---- ---- 47.81 +.03 47.78 6100 ---- ---- ---- ---- 47.38 +.02 47.36 6150 ---- ---- ---- ---- 46.96 +.03 46.93 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .00 -.01 .01 10050 ---- ---- ---- ---- .00 -.01 .01 10100 ---- ---- ---- ---- .00 -.01 .01 10150 ---- ---- ---- ---- .00 -.01 .01 10200 ---- ---- ---- ---- .00 -.01 .01 10250 ---- ---- ---- ---- .00 -.01 .01 10300 ---- ---- ---- ---- .00 -.01 .01 10350 ---- ---- ---- ---- .00 -.01 .01 10400 ---- ---- ---- ---- .00 -.01 .01 10450 ---- ---- ---- ---- .00 -.01 .01 10500 ---- ---- ---- ---- .00 -.01 .01 10550 ---- ---- ---- ---- .00 -.01 .01 10600 ---- ---- ---- ---- .00 -.01 .01 10650 ---- ---- ---- ---- .00 -.01 .01 10700 ---- ---- ---- ---- .00 -.01 .01 10750 ---- ---- ---- ---- .00 -.01 .01 10800 ---- ---- ---- ---- .00 -.01 .01 10850 ---- ---- ---- ---- .00 -.01 .01 10900 ---- ---- ---- ---- .00 -.01 .01 10950 ---- ---- ---- ---- .00 -.01 .01 11000 ---- ---- ---- ---- .00 -.01 .01 11050 ---- ---- ---- ---- .00 -.01 .01 11100 ---- ---- ---- ---- .00 -.01 .01 11150 ---- ---- ---- ---- .22 UNCH .22 11200 ---- ---- ---- ---- .72 UNCH .72 11250 ---- ---- ---- ---- 1.22 UNCH 1.22 11300 ---- ---- ---- ---- 1.72 UNCH 1.72 11350 ---- ---- ---- ---- 2.22 UNCH 2.22 11400 ---- ---- ---- ---- 2.72 UNCH 2.72 11450 ---- ---- ---- ---- 3.22 UNCH 3.22 11500 ---- ---- ---- ---- 3.72 UNCH 3.72 11550 ---- ---- ---- ---- 4.22 UNCH 4.22 11600 ---- ---- ---- ---- 4.72 UNCH 4.72 11650 ---- ---- ---- ---- 5.22 UNCH 5.22 11700 ---- ---- ---- ---- 5.72 UNCH 5.72 11750 ---- ---- ---- ---- 6.22 UNCH 6.22 11800 ---- ---- ---- ---- 6.72 UNCH 6.72 11850 ---- ---- ---- ---- 7.22 UNCH 7.22 11900 ---- ---- ---- ---- 7.72 UNCH 7.72 11950 ---- ---- ---- ---- 8.22 UNCH 8.22 500 ---- ---- ---- ---- .00 -.01 .01 5650 ---- ---- ---- ---- .00 -.01 .01 5700 ---- ---- ---- ---- .00 -.01 .01 5750 ---- ---- ---- ---- .00 -.01 .01 5800 ---- ---- ---- ---- .00 -.01 .01 5850 ---- ---- ---- ---- .00 -.01 .01 5900 ---- ---- ---- ---- .00 -.01 .01 5950 ---- ---- ---- ---- .00 -.01 .01 6000 ---- ---- ---- ---- .00 -.01 .01 6050 ---- ---- ---- ---- .00 -.01 .01 6100 ---- ---- ---- ---- .00 -.01 .01 6150 ---- ---- ---- ---- .00 -.01 .01 6200 ---- ---- ---- ---- .00 -.01 .01 6250 ---- ---- ---- ---- .00 -.01 .01 6300 ---- ---- ---- ---- .00 -.01 .01 6350 ---- ---- ---- ---- .00 -.01 .01 6400 ---- ---- ---- ---- .00 -.01 .01 6450 ---- ---- ---- ---- .00 -.01 .01 6500 ---- ---- ---- ---- .00 -.01 .01 6600 ---- ---- ---- ---- .00 -.01 .01 6650 ---- ---- ---- ---- .00 -.01 .01 6700 ---- ---- ---- ---- .00 -.01 .01 6750 ---- ---- ---- ---- .00 -.01 .01 6800 ---- ---- ---- ---- .00 -.01 .01 6850 ---- ---- ---- ---- .00 -.01 .01 6900 ---- ---- ---- ---- .00 -.01 .01 6950 ---- ---- ---- ---- .00 -.01 .01 7000 ---- ---- ---- ---- .00 -.01 .01 7050 ---- ---- ---- ---- .00 -.01 .01 7100 ---- ---- ---- ---- .00 -.01 .01 7150 ---- ---- ---- ---- .00 -.01 .01 7200 ---- ---- ---- ---- .00 -.01 .01 7450 ---- ---- ---- ---- .00 -.01 .01 7500 ---- ---- ---- ---- .00 -.01 .01 7550 ---- ---- ---- ---- .00 -.01 .01 7600 ---- ---- ---- ---- .00 -.01 .01 7650 ---- ---- ---- ---- .00 -.01 .01 7700 ---- ---- ---- ---- .00 -.01 .01 7750 ---- ---- ---- ---- .00 -.01 .01 7800 ---- ---- ---- ---- .00 -.01 .01 7850 ---- ---- ---- ---- .00 -.01 .01 7900 ---- ---- ---- ---- .00 -.01 .01 7950 ---- ---- ---- ---- .00 -.01 .01 8000 ---- ---- ---- ---- .00 -.01 .01 8050 ---- ---- ---- ---- .00 -.01 .01 8100 ---- ---- ---- ---- .00 -.01 .01 8150 ---- ---- ---- ---- .00 -.01 .01 8200 ---- ---- ---- ---- .00 -.01 .01 8250 ---- ---- ---- ---- .00 -.01 .01 8300 ---- ---- ---- ---- .00 -.01 .01 8350 ---- ---- ---- ---- .00 -.01 .01 8400 ---- ---- ---- ---- .00 -.01 .01 8450 ---- ---- ---- ---- .00 -.01 .01 8500 ---- ---- ---- ---- .00 -.01 .01 8550 ---- ---- ---- ---- .00 -.01 .01 8600 ---- ---- ---- ---- .00 -.01 .01 8650 ---- ---- ---- ---- .00 -.01 .01 8700 ---- ---- ---- ---- .00 -.01 .01 8750 ---- ---- ---- ---- .00 -.01 .01 8800 ---- ---- ---- ---- .00 -.01 .01 8850 ---- ---- ---- ---- .00 -.01 .01 8900 ---- ---- ---- ---- .00 -.01 .01 8950 ---- ---- ---- ---- .00 -.01 .01 9000 ---- ---- ---- ---- .00 -.01 .01 100 9050 ---- ---- ---- ---- .00 -.01 .01 9100 ---- ---- ---- ---- .00 -.01 .01 9150 ---- ---- ---- ---- .00 -.01 .01 9200 ---- ---- ---- ---- .00 -.01 .01 9250 ---- ---- ---- ---- .00 -.01 .01 9300 ---- ---- ---- ---- .00 -.01 .01 9350 ---- ---- ---- ---- .00 -.01 .01 9400 ---- ---- ---- ---- .00 -.01 .01 9450 ---- ---- ---- ---- .00 -.01 .01 9500 ---- ---- ---- ---- .00 -.01 .01 9550 ---- ---- ---- ---- .00 -.01 .01 9600 ---- ---- ---- ---- .00 -.01 .01 9650 ---- ---- ---- ---- .00 -.01 .01 9700 ---- ---- ---- ---- .00 -.01 .01 9750 ---- ---- ---- ---- .00 -.01 .01 9800 ---- ---- ---- ---- .00 -.01 .01 9850 ---- ---- ---- ---- .00 -.01 .01 9900 ---- ---- ---- ---- .00 -.01 .01 9950 ---- ---- ---- ---- .00 -.01 .01 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .01 -.03 .04 10050 ---- ---- ---- ---- .01 -.04 .05 10100 ---- ---- ---- ---- .01 -.05 .06 10150 ---- ---- ---- ---- .01 -.07 .08 10200 ---- ---- ---- ---- .01 -.08 .09 10250 ---- ---- ---- ---- .01 -.10 .11 10300 ---- ---- ---- ---- .01 -.12 .13 10350 ---- ---- ---- ---- .01 -.14 .15 10500 ---- ---- ---- ---- .01 -.24 .25 10550 ---- ---- ---- ---- .01 -.28 .29 10600 ---- ---- ---- ---- .01 -.32 .33 10650 ---- ---- ---- ---- .01 -.37 .38 10700 ---- ---- ---- ---- .01 -.42 .43 10750 ---- ---- ---- ---- .01 -.49 .50 10800 ---- ---- ---- ---- .01 -.55 .56 10850 ---- ---- ---- ---- .01 -.63 .64 10900 ---- ---- ---- ---- .01 -.71 .72 10950 ---- ---- ---- ---- .01 -.80 .81 11000 ---- ---- ---- ---- .01 -.90 .91 11050 ---- ---- ---- ---- .01 -1.01 1.02 11100 ---- ---- ---- ---- .01 -1.13 1.14 11150 ---- ---- ---- ---- .01 -1.26 1.27 11200 ---- ---- ---- ---- .01 -1.39 1.40 11250 ---- ---- ---- ---- .01 -1.54 1.55 11300 ---- ---- ---- ---- .01 -1.70 1.71 11350 ---- ---- ---- ---- .01 -1.87 1.88 11400 ---- ---- ---- ---- .01 -2.05 2.06 11450 ---- ---- ---- ---- .01 -2.24 2.25 11500 ---- ---- ---- ---- .01 -2.44 2.45 11550 ---- ---- ---- ---- .01 -2.66 2.67 11600 ---- ---- ---- ---- .01 -2.88 2.89 11650 ---- ---- ---- ---- .01 -3.12 3.13 11700 ---- ---- ---- ---- .19 ---- ---- 11750 ---- ---- ---- ---- .58 ---- ---- 11800 ---- ---- ---- ---- .99 ---- ---- 11850 ---- ---- ---- ---- 1.40 ---- ---- 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 UNCH .01 9550 ---- ---- ---- ---- .01 UNCH .01 9600 ---- ---- ---- ---- .01 UNCH .01 9650 ---- ---- ---- ---- .01 UNCH .01 9700 ---- ---- ---- ---- .01 UNCH .01 9750 ---- ---- ---- ---- .01 -.01 .02 9800 ---- ---- ---- ---- .01 -.01 .02 9850 ---- ---- ---- ---- .01 -.01 .02 9900 ---- ---- ---- ---- .01 -.02 .03 9950 ---- ---- ---- ---- .01 -.03 .04 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 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .02 UNCH .02 6150 ---- ---- ---- ---- .02 UNCH .02 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .03 UNCH .03 6300 ---- ---- ---- ---- .03 UNCH .03 6350 ---- ---- ---- ---- .03 UNCH .03 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .05 +.01 .04 5950 ---- ---- ---- ---- .05 UNCH .05 6000 ---- ---- ---- ---- .06 +.01 .05 6050 ---- ---- ---- ---- .06 UNCH .06 6100 ---- ---- ---- ---- .07 UNCH .07 6150 ---- ---- ---- ---- .08 +.01 .07 6200 ---- ---- ---- ---- .08 UNCH .08 6250 ---- ---- ---- ---- .09 UNCH .09 6300 ---- ---- ---- ---- .10 UNCH .10 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .11 +.01 .10 5900 ---- ---- ---- ---- .12 +.01 .11 5950 ---- ---- ---- ---- .13 +.01 .12 6000 ---- ---- ---- ---- .14 +.01 .13 6050 ---- ---- ---- ---- .15 +.01 .14 6100 ---- ---- ---- ---- .16 +.01 .15 6150 ---- ---- ---- ---- .18 +.01 .17 6200 ---- ---- ---- ---- .19 +.01 .18 6250 ---- ---- ---- ---- .21 +.02 .19 6300 ---- ---- ---- ---- .22 +.01 .21 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .18 +.01 .17 5900 ---- ---- ---- ---- .20 +.01 .19 5950 ---- ---- ---- ---- .21 +.01 .20 6000 ---- ---- ---- ---- .23 +.01 .22 6050 ---- ---- ---- ---- .25 +.02 .23 6100 ---- ---- ---- ---- .27 +.02 .25 6150 ---- ---- ---- ---- .29 +.02 .27 6200 ---- ---- ---- ---- .31 +.02 .29 6250 ---- ---- ---- ---- .33 +.02 .31 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .27 +.02 .25 5850 ---- ---- ---- ---- .29 +.02 .27 5900 ---- ---- ---- ---- .31 +.02 .29 5950 ---- ---- ---- ---- .33 +.02 .31 6000 ---- ---- ---- ---- .36 +.03 .33 6050 ---- ---- ---- ---- .38 +.03 .35 6100 ---- ---- ---- ---- .41 +.03 .38 6150 ---- ---- ---- ---- .43 +.03 .40 6200 ---- ---- ---- ---- .46 +.03 .43 6250 ---- ---- ---- ---- .49 +.03 .46 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .39 +.03 .36 5850 ---- ---- ---- ---- .42 +.03 .39 5900 ---- ---- ---- ---- .45 +.04 .41 5950 ---- ---- ---- ---- .48 +.04 .44 6000 ---- ---- ---- ---- .51 +.04 .47 6050 ---- ---- ---- ---- .54 +.04 .50 6100 ---- ---- ---- ---- .57 +.04 .53 6150 ---- ---- ---- ---- .60 +.04 .56 6200 ---- ---- ---- ---- .64 +.05 .59 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .48 +.04 .44 5800 ---- ---- ---- ---- .51 +.04 .47 5850 ---- ---- ---- ---- .54 +.04 .50 5900 ---- ---- ---- ---- .57 +.04 .53 5950 ---- ---- ---- ---- .60 +.04 .56 6000 ---- ---- ---- ---- .64 +.05 .59 6050 ---- ---- ---- ---- .68 +.05 .63 6100 ---- ---- ---- ---- .72 +.06 .66 6150 ---- ---- ---- ---- .76 +.06 .70 6200 ---- ---- ---- ---- .80 +.06 .74 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .60 +.05 .55 5800 ---- ---- ---- ---- .64 +.05 .59 5850 ---- ---- ---- ---- .67 +.05 .62 5900 ---- ---- ---- ---- .71 +.05 .66 5950 ---- ---- ---- ---- .75 +.06 .69 6000 ---- ---- ---- ---- .79 +.06 .73 6050 ---- ---- ---- ---- .84 +.07 .77 6100 ---- ---- ---- ---- .88 +.06 .82 6150 ---- ---- ---- ---- .93 +.07 .86 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .73 +.06 .67 5750 ---- ---- ---- ---- .77 +.07 .70 5800 ---- ---- ---- ---- .81 +.07 .74 5850 ---- ---- ---- ---- .85 +.07 .78 5900 ---- ---- ---- ---- .90 +.07 .83 5950 ---- ---- ---- ---- .95 +.08 .87 6000 ---- ---- ---- ---- 1.00 +.08 .92 6050 ---- ---- ---- ---- 1.05 +.08 .97 6100 ---- ---- ---- ---- 1.10 +.08 1.02 6150 ---- ---- ---- ---- 1.15 +.08 1.07 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG JAN 23 03 EVT OPT ON GC SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1790 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1810 ---- ---- ---- 19.25A 20.00 ---- ---- 1820 ---- ---- ---- 16.50A 20.00 ---- ---- 1830 ---- ---- ---- 11.25A 20.00 ---- ---- 1840 14.75 19.50B 2.50A 12.00A 20.00 ---- 5 ---- 1850 11.75 15.00B .50 .50 .00 ---- 3 ---- 1860 7.00 7.25B .50A .50A .00 ---- 3 ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 ECG JAN 23 03 EVT OPT ON GC SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1830 3.50 3.50 3.50 6.00B .00 ---- 50 ---- 1840 4.00 17.50B .50A 17.50B .00 ---- 10 ---- 1850 12.00 19.50 5.00A 19.50 20.00 ---- 6 ---- 1860 ---- ---- ---- 19.50B 20.00 ---- ---- 1870 ---- ---- ---- 19.50B 20.00 ---- ---- 1875 ---- ---- ---- 19.50B 20.00 ---- ---- 1900 ---- ---- ---- 19.25B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 ECH JAN 23 03 EVT OPT ON HG SYN FT CALL 320 ---- ---- ---- 19.00B 20.00 ---- ---- 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.00B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 18.75 18.75 18.75 19.50B 20.00 ---- 60 ---- 380 17.25 18.00B .50A .50A .00 ---- 3 ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 ECH JAN 23 03 EVT OPT ON HG SYN FT PUT 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 1.25 1.25 1.25 .50A .00 ---- 60 ---- 380 ---- ---- ---- 2.00A 20.00 ---- ---- 385 ---- ---- ---- 7.50A 20.00 ---- ---- 390 ---- ---- ---- 14.50A 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.25B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 ECI JAN 23 03 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2350 ---- ---- ---- 19.25B 20.00 ---- ---- 2400 ---- ---- ---- 12.75A 20.00 ---- ---- 2450 6.50 15.75B .50A .50A .00 ---- 151 ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- 3000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 151 ECI JAN 23 03 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 ---- ---- ---- .50A .00 ---- ---- 2450 7.75 19.50B 7.25 19.50B 20.00 ---- 120 ---- 2500 17.75 19.50B 17.75 19.50B 20.00 ---- 50 ---- 2550 ---- ---- ---- 19.25B 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 170 *** END OF REPORT ***